コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[1840]	26/10/29	225	227	210	223	-20.0	-8.23	132,100	5,747,822,080
[1840]	26/10/28	245	247	238	243	-4.0	-1.62	69,100	6,263,322,112
[1840]	26/10/27	251	251	246	247	-2.0	-0.80	40,400	6,366,422,016
[1840]	26/10/26	252	252	248	249	-1.0	-0.40	40,700	6,417,972,224
[1840]	26/10/23	251	252	249	250	-1.0	-0.40	25,000	6,443,746,816
[1840]	26/10/22	250	252	249	251	0	+0.00	48,200	6,469,521,920
[1840]	26/10/21	250	255	250	251	-2.0	-0.79	33,300	6,469,521,920
[1840]	26/10/20	258	258	250	253	-5.0	-1.94	27,900	6,521,072,128
[1840]	26/10/19	253	258	253	258	0	+0.00	32,100	6,649,947,136
[1840]	26/10/16	256	261	255	258	0	+0.00	72,900	6,649,947,136
[1840]	26/10/15	256	258	255	258	-1.0	-0.39	15,400	6,649,947,136
[1840]	26/10/14	261	261	258	259	-1.0	-0.38	12,000	6,675,721,728
[1840]	26/10/13	260	260	256	260	0	+0.00	16,000	6,701,496,832
[1840]	26/10/09	262	263	258	260	0	+0.00	12,900	6,701,496,832
[1840]	26/10/08	257	263	257	260	-1.0	-0.38	21,100	6,701,496,832
[1840]	26/10/07	259	262	259	261	+1.0	+0.38	11,800	6,727,271,936
[1840]	26/10/06	256	260	256	260	+4.0	+1.56	15,600	6,701,496,832
[1840]	26/10/05	257	262	256	256	-3.0	-1.16	43,100	6,598,396,928
[1840]	26/10/02	257	259	256	259	0	+0.00	10,100	6,675,721,728
[1840]	26/10/01	258	259	254	259	+2.0	+0.78	16,500	6,675,721,728
[1840]	26/09/30	254	263	252	257	+3.0	+1.18	59,200	6,624,172,032
[1840]	26/09/29	253	254	252	254	+2.0	+0.79	23,800	6,546,846,720
[1840]	26/09/28	252	254	251	252	0	+0.00	36,900	6,495,297,024
[1840]	26/09/25	251	252	249	252	+1.0	+0.40	8,300	6,495,297,024
[1840]	26/09/24	250	253	249	251	0	+0.00	15,900	6,469,521,920
[1840]	26/09/18	251	252	247	251	0	+0.00	12,700	6,469,521,920
[1840]	26/09/17	249	251	249	251	+3.0	+1.21	19,000	6,469,521,920
[1840]	26/09/16	249	251	248	248	-1.0	-0.40	27,900	6,392,197,120
[1840]	26/09/15	254	256	249	249	-7.0	-2.73	67,800	6,417,972,224
[1840]	26/09/14	260	262	256	256	-3.0	-1.16	42,300	6,598,396,928
[1840]	26/09/11	264	264	257	259	-1.0	-0.38	25,500	6,675,721,728
[1840]	26/09/10	262	262	259	260	0	+0.00	7,700	6,701,496,832
[1840]	26/09/09	260	262	257	260	0	+0.00	14,900	6,701,496,832
[1840]	26/09/08	260	262	258	260	0	+0.00	27,100	6,701,496,832
[1840]	26/09/07	259	260	258	260	+1.0	+0.39	16,800	6,701,496,832
[1840]	26/09/04	257	259	254	259	+2.0	+0.78	22,200	6,675,721,728
[1840]	26/09/03	257	258	257	257	0	+0.00	5,600	6,624,172,032
[1840]	26/09/02	258	259	256	257	-1.0	-0.39	5,700	6,624,172,032
[1840]	26/09/01	257	259	255	258	+3.0	+1.18	12,000	6,649,947,136
[1840]	26/08/31	257	257	251	255	-1.0	-0.39	15,500	6,572,621,824
[1840]	26/08/28	258	260	255	256	+4.0	+1.59	51,100	6,598,396,928
[1840]	26/08/27	250	254	250	252	+1.0	+0.40	24,000	6,495,297,024
[1840]	26/08/26	255	255	251	251	-3.0	-1.18	22,400	6,469,521,920
[1840]	26/08/25	255	255	246	254	-1.0	-0.39	16,600	6,546,846,720
[1840]	26/08/24	250	255	250	255	+5.0	+2.00	15,300	6,572,621,824
[1840]	26/08/21	249	251	249	250	+1.0	+0.40	11,000	6,443,746,816
[1840]	26/08/20	250	251	249	249	-1.0	-0.40	5,500	6,417,972,224
[1840]	26/08/19	248	251	246	250	+2.0	+0.81	12,700	6,443,746,816
[1840]	26/08/18	250	250	247	248	-3.0	-1.20	9,200	6,392,197,120
[1840]	26/08/17	250	251	249	251	+1.0	+0.40	13,200	6,469,521,920
[1840]	26/08/14	248	251	248	250	+2.0	+0.81	8,700	6,443,746,816
[1840]	26/08/13	250	250	248	248	-1.0	-0.40	8,000	6,392,197,120
[1840]	26/08/12	248	250	248	249	+1.0	+0.40	28,800	6,417,972,224
[1840]	26/08/10	247	249	246	248	+1.0	+0.40	4,700	6,392,197,120
[1840]	26/08/07	246	249	245	247	+3.0	+1.23	17,400	6,366,422,016
[1840]	26/08/06	247	247	243	244	0	+0.00	3,600	6,289,097,216
[1840]	26/08/05	245	248	243	244	-1.0	-0.41	9,000	6,289,097,216
[1840]	26/08/04	244	246	244	245	+1.0	+0.41	3,300	6,314,871,808
[1840]	26/08/03	245	247	242	244	-1.0	-0.41	13,800	6,289,097,216
[1840]	26/07/31	245	245	243	245	-1.0	-0.41	4,600	6,314,871,808
[1840]	26/07/30	245	246	242	246	+3.0	+1.23	4,600	6,340,646,912
[1840]	26/07/29	245	246	242	243	-1.0	-0.41	7,900	6,263,322,112
[1840]	26/07/28	243	244	240	244	+1.0	+0.41	6,100	6,289,097,216
[1840]	26/07/27	245	247	240	243	-1.0	-0.41	21,500	6,263,322,112
[1840]	26/07/24	242	244	240	244	+2.0	+0.83	9,600	6,289,097,216
[1840]	26/07/23	241	242	239	242	+1.0	+0.41	9,400	6,237,547,008
[1840]	26/07/22	240	242	240	241	0	+0.00	2,400	6,211,771,904
[1840]	26/07/21	243	243	239	241	+2.0	+0.84	6,900	6,211,771,904
[1840]	26/07/17	244	244	238	239	-5	-2.05	11,900	-
[1840]	26/07/16	244	245	242	244	+1	+0.41	12,800	-
[1840]	26/07/15	241	243	240	243	+2	+0.83	16,800	-
[1840]	26/07/14	241	241	240	241	+1	+0.42	4,900	-
[1840]	26/07/13	238	240	235	240	+1	+0.42	20,800	-
[1840]	26/07/10	241	241	238	239	-2	-0.83	6,100	-
[1840]	26/07/09	241	241	239	241	+3	+1.26	7,800	-
[1840]	26/07/08	238	240	238	238	0	0.00	4,700	-
[1840]	26/07/07	240	240	238	238	-1	-0.42	10,100	-
[1840]	26/07/06	239	241	237	239	0	0.00	37,800	-
[1840]	26/07/03	236	240	234	239	+2	+0.84	8,600	-
[1840]	26/07/02	234	238	233	237	+4	+1.72	7,000	-
[1840]	26/07/01	232	235	232	233	+2	+0.87	4,100	-
[1840]	26/06/30	231	233	231	231	-1	-0.43	6,400	-
[1840]	26/06/29	234	235	232	232	-2	-0.85	16,400	-
[1840]	26/06/26	236	237	233	234	-2	-0.85	14,200	-
[1840]	26/06/25	235	237	234	236	+4	+1.72	13,400	-
[1840]	26/06/24	231	232	230	232	+1	+0.43	12,200	-
[1840]	26/06/23	232	235	231	231	-1	-0.43	13,200	-
[1840]	26/06/22	232	235	232	232	0	0.00	11,400	-
[1840]	26/06/19	235	236	230	232	0	0.00	12,800	-
[1840]	26/06/18	233	233	229	232	-1	-0.43	9,200	-
[1840]	26/06/17	232	233	230	233	+1	+0.43	15,800	-
[1840]	26/06/16	226	232	226	232	-4	-1.69	24,900	-
[1840]	26/06/15	241	241	233	236	-1	-0.42	28,900	-
[1840]	26/06/12	233	237	232	237	+4	+1.72	15,400	-
[1840]	26/06/11	242	242	233	233	-9	-3.72	18,300	-
[1840]	26/06/10	237	242	233	242	+5	+2.11	37,900	-
[1840]	26/06/09	229	237	229	237	+5	+2.16	12,200	-
[1840]	26/06/08	229	239	229	232	-1	-0.43	16,200	-
[1840]	26/06/05	229	240	229	233	+4	+1.75	20,500	-
[1840]	26/06/04	228	234	224	229	+1	+0.44	30,100	-
[1840]	26/06/03	223	228	222	228	+5	+2.24	14,200	-
[1840]	26/06/02	224	230	222	223	-4	-1.76	9,400	-
[1840]	26/06/01	227	230	226	227	-2	-0.87	7,300	-
[1840]	26/05/29	224	229	220	229	+5	+2.23	15,600	-
[1840]	26/05/28	225	225	223	224	+1	+0.45	3,100	-
[1840]	26/05/27	224	225	222	223	-2	-0.89	10,200	-
[1840]	26/05/26	227	227	223	225	-2	-0.88	11,400	-
[1840]	26/05/25	224	227	224	227	+3	+1.34	8,900	-
[1840]	26/05/22	224	227	223	224	-1.0	-0.44	4,500	-
[1840]	26/05/21	220	226	220	225	+6.0	+2.74	21,400	-
[1840]	26/05/20	224	225	217	219	-4.0	-1.79	23,500	-
[1840]	26/05/19	218	223	218	223	+4.0	+1.83	15,200	-
[1840]	26/05/18	217	219	216	219	+3.0	+1.39	7,500	-
[1840]	26/05/15	219	220	216	216	-3.0	-1.37	9,400	-
[1840]	26/05/14	221	221	218	219	-2.0	-0.90	6,500	-
[1840]	26/05/13	219	221	218	221	+2.0	+0.91	8,800	-
[1840]	26/05/12	220	220	219	219	0	+0.00	7,700	-
[1840]	26/05/11	220	220	219	219	-1.0	-0.45	9,300	-
[1840]	26/05/08	219	220	219	220	+2.0	+0.92	12,500	-
[1840]	26/05/07	220	220	218	218	-1.0	-0.46	20,800	-
[1840]	26/05/01	223	223	219	219	-4.0	-1.79	26,300	-
[1840]	26/04/30	226	229	222	223	-3.0	-1.33	26,800	-
[1840]	26/04/28	228	229	222	226	-1.0	-0.44	27,300	-
[1840]	26/04/27	232	233	227	227	0	0.00	12,800	-
[1840]	26/04/24	227	227	225	227	+1	+0.44	11,100	-
[1840]	26/04/23	231	231	225	226	-5	-2.16	25,100	-
[1840]	26/04/22	233	236	231	231	-2	-0.86	27,500	-
[1840]	26/04/21	233	234	233	233	0	0.00	5,000	-
[1840]	26/04/20	237	237	231	233	-4	-1.69	27,900	-
[1840]	26/04/17	238	238	235	237	-1	-0.42	4,800	-
[1840]	26/04/16	237	238	235	238	0	0.00	9,200	-
[1840]	26/04/15	237	240	237	238	0	0.00	11,400	-
[1840]	26/04/14	239	240	237	238	+1	+0.42	3,500	-
[1840]	26/04/13	234	240	234	237	0	0.00	10,100	-
[1840]	26/04/10	237	240	234	237	+2	+0.85	14,400	-
[1840]	26/04/09	235	236	234	235	0	0.00	5,600	-
[1840]	26/04/08	233	238	233	235	+2	+0.86	10,100	-
[1840]	26/04/07	233	234	233	233	0	0.00	1,300	-
[1840]	26/04/06	235	235	233	233	-2	-0.85	5,600	-
[1840]	26/04/03	234	235	234	235	-1	-0.42	2,800	-
[1840]	26/04/02	235	236	234	236	+1	+0.43	5,200	-
[1840]	26/04/01	232	235	232	235	+4	+1.73	10,700	-
[1840]	26/03/31	232	232	228	231	-2	-0.86	8,100	-
[1840]	26/03/30	226	233	226	233	-1	-0.43	22,400	-
[1840]	26/03/27	232	234	230	234	+2	+0.86	2,900	-
[1840]	26/03/26	239	239	230	232	-3	-1.28	21,200	-
[1840]	26/03/25	232	235	231	235	+5	+2.17	10,200	-
[1840]	26/03/24	231	231	230	230	+2	+0.88	4,300	-
[1840]	26/03/23	230	232	227	228	-3	-1.30	18,100	-
[1840]	26/03/19	236	236	231	231	-5	-2.12	18,000	-
[1840]	26/03/18	233	238	233	236	+5	+2.16	15,400	-
[1840]	26/03/17	233	235	231	231	0	0.00	10,000	-
[1840]	26/03/16	237	239	231	231	-12	-4.94	36,100	-
[1840]	26/03/13	240	246	239	243	+2	+0.83	12,300	-
[1840]	26/03/12	245	245	240	241	-6	-2.43	10,000	-
[1840]	26/03/11	244	249	243	247	+4	+1.65	31,500	-
[1840]	26/03/10	240	243	239	243	+3	+1.25	23,400	-
[1840]	26/03/09	235	242	229	240	-6	-2.44	84,400	-
[1840]	26/03/06	243	248	243	246	+1	+0.41	15,300	-
[1840]	26/03/05	245	247	242	245	+4	+1.66	19,500	-
[1840]	26/03/04	241	243	240	241	-2	-0.82	47,200	-
[1840]	26/03/03	250	250	241	243	-6	-2.41	33,600	-
[1840]	26/03/02	252	256	246	249	-3	-1.19	89,400	-
[1840]	26/02/27	244	253	241	252	+9	+3.70	85,200	-
[1840]	26/02/26	245	245	243	243	-1	-0.41	18,700	-
[1840]	26/02/25	243	244	241	244	+2	+0.83	18,400	-
[1840]	26/02/24	242	244	239	242	-2	-0.82	20,800	-
[1840]	26/02/20	246	247	244	244	-2	-0.81	11,100	-
[1840]	26/02/19	245	246	243	246	+1	+0.41	15,000	-
[1840]	26/02/18	242	245	242	245	+3	+1.24	22,200	-
[1840]	26/02/17	241	244	241	242	0	0.00	14,500	-
[1840]	26/02/16	242	247	241	242	-2	-0.82	19,400	-
[1840]	26/02/13	258	258	238	244	+10	+4.27	172,000	-
[1840]	26/02/12	234	234	232	234	+1	+0.43	15,800	-
[1840]	26/02/10	234	234	233	233	-1	-0.43	11,900	-
[1840]	26/02/09	233	235	232	234	+3	+1.30	36,500	-
[1840]	26/02/06	230	233	230	231	+1	+0.43	18,900	-
[1840]	26/02/05	229	233	229	230	+1	+0.44	62,000	-
[1840]	26/02/04	227	229	227	229	0	0.00	6,200	-
[1840]	26/02/03	227	229	227	229	+3	+1.33	10,100	-
[1840]	26/02/02	226	227	226	226	0	0.00	9,000	-
[1840]	26/01/30	226	227	225	226	0	0.00	12,000	-
[1840]	26/01/29	226	226	225	226	+1	+0.44	10,800	-
[1840]	26/01/28	227	229	225	225	-2	-0.88	16,200	-
[1840]	26/01/27	226	228	226	227	-1	-0.44	17,800	-
[1840]	26/01/26	230	230	225	228	-2	-0.87	49,700	-
[1840]	26/01/23	230	231	228	230	+1	+0.44	40,500	-
[1840]	26/01/22	230	231	229	229	-1	-0.43	22,100	-
[1840]	26/01/21	229	230	227	230	0	0.00	16,500	-
[1840]	26/01/20	232	232	229	230	-2	-0.86	30,400	-
[1840]	26/01/19	232	232	229	232	0	0.00	45,800	-
[1840]	26/01/16	231	232	230	232	+1	+0.43	13,300	-
[1840]	26/01/15	230	232	228	231	+3	+1.32	67,900	-
[1840]	26/01/14	225	229	225	228	+3	+1.33	43,700	-
[1840]	26/01/13	225	227	223	225	0	0.00	43,400	-
[1840]	26/01/09	226	226	224	225	-1	-0.44	6,500	-
[1840]	26/01/08	225	226	224	226	+2	+0.89	12,200	-
[1840]	26/01/07	223	228	223	224	+1	+0.45	36,700	-
[1840]	26/01/06	222	225	222	223	+3	+1.36	35,100	-
[1840]	26/01/05	220	222	220	220	0	0.00	34,300	-
[1840]	25/12/30	219	220	218	220	+1	+0.46	11,700	-
[1840]	25/12/29	217	220	217	219	+2	+0.92	34,400	-
[1840]	25/12/26	219	219	217	217	-1	-0.46	57,100	-
[1840]	25/12/25	218	218	217	218	0	0.00	34,300	-
[1840]	25/12/24	219	220	217	218	-3	-1.36	67,800	-
[1840]	25/12/23	219	221	219	221	+2	+0.91	23,500	-
[1840]	25/12/22	221	221	219	219	-1	-0.45	17,400	-
[1840]	25/12/19	219	221	218	220	+1	+0.46	19,800	-
[1840]	25/12/18	218	219	218	219	+1	+0.46	28,600	-
[1840]	25/12/17	220	220	217	218	-2	-0.91	68,000	-
[1840]	25/12/16	223	225	220	220	-6	-2.65	128,900	-
[1840]	25/12/15	226	230	224	226	0	0.00	74,300	-
[1840]	25/12/12	223	227	223	226	+2	+0.89	30,200	-
[1840]	25/12/11	225	225	222	224	0	0.00	35,800	-
[1840]	25/12/10	222	224	220	224	+2	+0.90	28,600	-
[1840]	25/12/09	220	224	220	222	+3	+1.37	33,300	-
[1840]	25/12/08	218	220	218	219	+2	+0.92	14,100	-
[1840]	25/12/05	213	218	213	217	-5	-2.25	107,700	-
[1840]	25/12/04	220	222	219	222	+1	+0.45	14,400	-
[1840]	25/12/03	221	222	219	221	0	0.00	14,700	-
[1840]	25/12/02	224	224	220	221	-3	-1.34	49,900	-
[1840]	25/12/01	225	225	223	224	0	0.00	26,000	-
[1840]	25/11/28	225	226	223	224	-1	-0.44	35,800	-
[1840]	25/11/27	224	225	223	225	+1	+0.45	11,800	-
[1840]	25/11/26	224	225	222	224	+1	+0.45	41,700	-
[1840]	25/11/25	216	224	216	223	+8	+3.72	67,400	-
[1840]	25/11/21	213	216	211	215	0	0.00	121,700	-
[1840]	25/11/20	217	218	214	215	-2	-0.92	107,900	-
[1840]	25/11/19	215	218	214	217	0	0.00	56,300	-
[1840]	25/11/18	221	221	217	217	-3	-1.36	61,100	-
[1840]	25/11/17	224	224	220	220	-4	-1.79	62,700	-
[1840]	25/11/14	222	224	220	224	0	0.00	23,200	-
[1840]	25/11/13	226	226	223	224	-3	-1.32	32,800	-
[1840]	25/11/12	220	227	220	227	+7	+3.18	65,000	-
[1840]	25/11/11	222	222	220	220	-2	-0.90	36,200	-
[1840]	25/11/10	223	223	221	222	0	0.00	53,000	-
[1840]	25/11/07	226	226	221	222	-5	-2.20	69,500	-
[1840]	25/11/06	224	227	224	227	+3	+1.34	44,300	-
[1840]	25/11/05	230	230	223	224	-6	-2.61	130,900	-
[1840]	25/11/04	237	237	230	230	-7	-2.95	143,400	-
[1840]	25/10/31	239	242	237	237	-3	-1.25	101,900	-
[1840]	25/10/30	231	246	229	240	-25	-9.43	364,900	-
[1840]	25/10/29	263	266	261	265	+2	+0.76	167,100	-
[1840]	25/10/28	265	265	261	263	-1	-0.38	74,000	-
[1840]	25/10/27	264	265	262	264	+2	+0.76	126,000	-
[1840]	25/10/24	260	263	259	262	+2	+0.77	56,700	-
[1840]	25/10/23	260	263	257	260	+1	+0.39	57,300	-
[1840]	25/10/22	259	262	255	259	+3	+1.17	114,800	-
[1840]	25/10/21	258	261	255	256	-2	-0.78	115,200	-
[1840]	25/10/20	257	258	255	258	+1	+0.39	84,500	-
[1840]	25/10/17	255	257	254	257	+2	+0.78	38,800	-
[1840]	25/10/16	253	255	252	255	+3	+1.19	37,400	-
[1840]	25/10/15	251	254	250	252	+1	+0.40	32,600	-
[1840]	25/10/14	254	255	249	251	-2	-0.79	59,700	-
[1840]	25/10/10	254	256	253	253	-1	-0.39	58,700	-
[1840]	25/10/09	253	255	253	254	0	0.00	52,200	-
[1840]	25/10/08	254	255	253	254	0	0.00	35,900	-
[1840]	25/10/07	254	254	252	254	0	0.00	26,900	-
[1840]	25/10/06	253	254	251	254	+2	+0.79	46,900	-
[1840]	25/10/03	253	254	251	252	+1	+0.40	45,400	-
[1840]	25/10/02	251	252	248	251	0	0.00	34,000	-
[1840]	25/10/01	255	257	249	251	-5	-1.95	84,500	-
[1840]	25/09/30	252	259	252	256	+4	+1.59	61,000	-
[1840]	25/09/29	254	259	252	252	-2	-0.79	80,500	-
[1840]	25/09/26	248	257	247	254	+8	+3.25	134,800	-
[1840]	25/09/25	247	247	245	246	0	0.00	34,700	-
[1840]	25/09/24	248	248	246	246	-1	-0.40	42,200	-
[1840]	25/09/22	249	249	245	247	+1	+0.41	47,700	-
[1840]	25/09/19	244	248	242	246	+4	+1.65	95,500	-
[1840]	25/09/18	239	243	238	242	+6	+2.54	74,900	-
[1840]	25/09/17	240	241	233	236	-3	-1.26	140,100	-
[1840]	25/09/16	241	242	236	239	-16	-6.27	242,900	-
[1840]	25/09/12	258	258	254	255	-2	-0.78	73,100	-
[1840]	25/09/11	261	261	257	257	-3	-1.15	29,500	-
[1840]	25/09/10	261	261	260	260	-1	-0.38	24,300	-
[1840]	25/09/09	261	263	261	261	0	0.00	20,300	-
[1840]	25/09/08	260	263	260	261	+1	+0.38	43,500	-
[1840]	25/09/05	260	261	258	260	0	0.00	21,600	-