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
[1844]	26/10/29	388	395	387	394	+3.0	+0.77	75,600	7,374,119,936
[1844]	26/10/28	397	401	390	391	-6.0	-1.51	109,800	7,317,971,456
[1844]	26/10/27	399	403	395	397	-2.0	-0.50	83,800	7,430,267,904
[1844]	26/10/26	398	411	397	399	-3.0	-0.75	105,200	7,467,699,712
[1844]	26/10/23	402	403	394	402	-3.0	-0.74	117,500	7,523,848,192
[1844]	26/10/22	409	413	404	405	-7.0	-1.70	40,300	7,579,996,160
[1844]	26/10/21	406	414	406	412	+7.0	+1.73	61,200	7,711,008,256
[1844]	26/10/20	415	418	405	405	-12.0	-2.88	46,500	7,579,996,160
[1844]	26/10/19	411	417	409	417	+5.0	+1.21	47,500	7,804,588,544
[1844]	26/10/16	406	417	406	412	+11.0	+2.74	66,300	7,711,008,256
[1844]	26/10/15	415	415	401	401	-16.0	-3.84	194,300	7,505,132,032
[1844]	26/10/14	420	423	416	417	-2.0	-0.48	52,300	7,804,588,544
[1844]	26/10/13	415	419	413	419	+2.0	+0.48	52,300	7,842,020,864
[1844]	26/10/09	416	422	415	417	-2.0	-0.48	55,200	7,804,588,544
[1844]	26/10/08	427	427	417	419	-11.0	-2.56	121,900	7,842,020,864
[1844]	26/10/07	427	431	425	430	+2.0	+0.47	68,500	8,047,897,088
[1844]	26/10/06	423	431	423	428	+4.0	+0.94	68,800	8,010,465,280
[1844]	26/10/05	431	432	422	424	-6.0	-1.40	149,100	7,935,601,152
[1844]	26/10/02	435	437	430	430	-5.0	-1.15	83,800	8,047,897,088
[1844]	26/10/01	445	445	435	435	-7.0	-1.58	92,700	8,141,477,376
[1844]	26/09/30	436	447	436	442	+4.0	+0.91	79,600	8,272,489,472
[1844]	26/09/29	445	445	436	438	-7.0	-1.57	82,500	8,197,625,344
[1844]	26/09/28	448	449	442	445	-4.0	-0.89	52,100	8,328,637,952
[1844]	26/09/25	451	452	447	449	+1.0	+0.22	42,000	8,403,502,080
[1844]	26/09/24	444	449	442	448	+7.0	+1.59	53,800	8,384,785,920
[1844]	26/09/18	449	450	441	441	-7.0	-1.56	60,800	8,253,773,824
[1844]	26/09/17	449	452	447	448	+3.0	+0.67	62,000	8,384,785,920
[1844]	26/09/16	452	456	445	445	-10.0	-2.20	70,000	8,328,637,952
[1844]	26/09/15	453	460	450	455	+1.0	+0.22	102,600	8,515,798,016
[1844]	26/09/14	431	457	428	454	-8.0	-1.73	337,700	8,497,082,368
[1844]	26/09/11	469	475	460	462	-3.0	-0.65	333,400	8,646,815,744
[1844]	26/09/10	484	487	464	465	-19.0	-3.93	349,700	8,702,963,712
[1844]	26/09/09	471	520	470	484	+13.0	+2.76	1,333,800	9,058,569,216
[1844]	26/09/08	474	475	471	471	-4.0	-0.84	51,500	8,815,260,672
[1844]	26/09/07	476	478	471	475	+1.0	+0.21	54,200	8,890,124,288
[1844]	26/09/04	476	476	472	474	+2.0	+0.42	23,300	8,871,408,640
[1844]	26/09/03	477	480	472	472	-8.0	-1.67	59,700	8,833,976,320
[1844]	26/09/02	483	485	475	480	-5.0	-1.03	65,700	8,983,704,576
[1844]	26/09/01	490	490	485	485	-6.0	-1.22	40,400	9,077,284,864
[1844]	26/08/31	490	493	483	491	+1.0	+0.20	86,500	9,189,581,824
[1844]	26/08/28	494	497	490	490	-4.0	-0.81	69,600	9,170,865,152
[1844]	26/08/27	491	496	487	494	+5.0	+1.02	51,500	9,245,729,792
[1844]	26/08/26	496	496	487	489	-6.0	-1.21	51,100	9,152,149,504
[1844]	26/08/25	491	495	486	495	+8.0	+1.64	54,200	9,264,445,440
[1844]	26/08/24	484	492	479	487	+11.0	+2.31	115,100	9,114,717,184
[1844]	26/08/21	474	480	474	476	-4.0	-0.83	31,700	8,908,840,960
[1844]	26/08/20	473	482	473	480	+7.0	+1.48	35,400	8,983,704,576
[1844]	26/08/19	485	485	473	473	-15.0	-3.07	97,900	8,852,692,992
[1844]	26/08/18	486	492	485	488	-2.0	-0.41	40,600	9,133,433,856
[1844]	26/08/17	495	496	489	490	-5.0	-1.01	43,500	9,170,865,152
[1844]	26/08/14	491	500	490	495	+7.0	+1.43	88,000	9,264,445,440
[1844]	26/08/13	484	489	480	488	+4.0	+0.83	87,500	9,133,433,856
[1844]	26/08/12	477	485	472	484	+9.0	+1.89	64,600	9,058,569,216
[1844]	26/08/10	463	477	461	475	+12.0	+2.59	67,400	8,890,124,288
[1844]	26/08/07	462	464	459	463	+1.0	+0.22	42,600	8,665,532,416
[1844]	26/08/06	459	469	459	462	0	+0.00	50,800	8,646,815,744
[1844]	26/08/05	471	474	455	462	-9.0	-1.91	106,000	8,646,815,744
[1844]	26/08/04	472	475	470	471	-1.0	-0.21	17,600	8,815,260,672
[1844]	26/08/03	474	476	468	472	-2.0	-0.42	54,200	8,833,976,320
[1844]	26/07/31	480	483	473	474	-4.0	-0.84	83,900	8,871,408,640
[1844]	26/07/30	475	488	471	478	-24.0	-4.78	118,000	8,946,273,280
[1844]	26/07/29	504	505	498	502	+3.0	+0.60	99,300	9,395,458,048
[1844]	26/07/28	500	501	498	499	-1.0	-0.20	49,100	9,339,310,080
[1844]	26/07/27	500	502	499	500	+1.0	+0.20	54,700	9,358,025,728
[1844]	26/07/24	501	502	498	499	-2.0	-0.40	47,900	9,339,310,080
[1844]	26/07/23	503	506	497	501	-1.0	-0.20	100,400	9,376,742,400
[1844]	26/07/22	503	505	500	502	+1.0	+0.20	49,100	9,395,458,048
[1844]	26/07/21	500	506	499	501	+3.0	+0.60	59,200	9,376,742,400
[1844]	26/07/17	501	504	497	498	-6	-1.19	100,300	-
[1844]	26/07/16	505	512	503	504	-5	-0.98	57,300	-
[1844]	26/07/15	503	512	503	509	+5	+0.99	59,300	-
[1844]	26/07/14	502	508	501	504	+2	+0.40	40,200	-
[1844]	26/07/13	510	515	500	502	-7	-1.38	81,300	-
[1844]	26/07/10	504	518	504	509	+6	+1.19	68,500	-
[1844]	26/07/09	503	506	498	503	0	0.00	71,400	-
[1844]	26/07/08	501	508	498	503	-6	-1.18	86,600	-
[1844]	26/07/07	527	527	507	509	-14	-2.68	105,400	-
[1844]	26/07/06	524	528	520	523	+11	+2.15	128,300	-
[1844]	26/07/03	511	514	499	512	+11	+2.20	71,200	-
[1844]	26/07/02	494	507	492	501	+7	+1.42	80,500	-
[1844]	26/07/01	493	497	491	494	+3	+0.61	43,500	-
[1844]	26/06/30	486	495	480	491	+5	+1.03	75,300	-
[1844]	26/06/29	485	502	484	486	+3	+0.62	132,400	-
[1844]	26/06/26	467	485	467	483	+21	+4.55	110,500	-
[1844]	26/06/25	464	464	456	462	+1	+0.22	47,600	-
[1844]	26/06/24	456	465	454	461	+8	+1.77	68,400	-
[1844]	26/06/23	460	460	450	453	-10	-2.16	95,100	-
[1844]	26/06/22	465	470	457	463	-2	-0.43	92,300	-
[1844]	26/06/19	485	485	465	465	-18	-3.73	69,600	-
[1844]	26/06/18	473	495	473	483	+10	+2.11	155,600	-
[1844]	26/06/17	455	481	455	473	+19	+4.19	137,400	-
[1844]	26/06/16	454	461	452	454	0	0.00	121,700	-
[1844]	26/06/15	460	468	453	454	-9	-1.94	223,600	-
[1844]	26/06/12	472	472	460	463	-7	-1.49	189,600	-
[1844]	26/06/11	473	473	470	470	-8	-1.67	124,100	-
[1844]	26/06/10	467	484	457	478	-47	-8.95	356,700	-
[1844]	26/06/09	520	535	512	525	+12	+2.34	225,000	-
[1844]	26/06/08	510	520	507	513	-17	-3.21	160,500	-
[1844]	26/06/05	499	539	499	530	+31	+6.21	236,600	-
[1844]	26/06/04	501	505	498	499	-5	-0.99	73,300	-
[1844]	26/06/03	507	510	500	504	-6	-1.18	91,500	-
[1844]	26/06/02	501	510	498	510	+7	+1.39	86,600	-
[1844]	26/06/01	506	508	498	503	-1	-0.20	143,600	-
[1844]	26/05/29	512	514	503	504	-8	-1.56	89,200	-
[1844]	26/05/28	509	517	504	512	+1	+0.20	98,200	-
[1844]	26/05/27	512	518	505	511	+2	+0.39	77,600	-
[1844]	26/05/26	505	517	503	509	+2	+0.39	92,000	-
[1844]	26/05/25	515	518	503	507	-5	-0.98	98,200	-
[1844]	26/05/22	508	513	503	512	+4.0	+0.79	111,600	-
[1844]	26/05/21	511	518	502	508	-1.0	-0.20	82,900	-
[1844]	26/05/20	524	524	506	509	-17.0	-3.23	125,400	-
[1844]	26/05/19	525	541	516	526	+2.0	+0.38	136,900	-
[1844]	26/05/18	526	530	520	524	-10.0	-1.87	118,200	-
[1844]	26/05/15	526	540	526	534	+4.0	+0.75	63,200	-
[1844]	26/05/14	545	547	526	530	-17.0	-3.11	136,700	-
[1844]	26/05/13	545	554	545	547	+1.0	+0.18	37,800	-
[1844]	26/05/12	553	559	545	546	-6.0	-1.09	89,200	-
[1844]	26/05/11	560	562	550	552	-9.0	-1.60	98,700	-
[1844]	26/05/08	560	563	549	561	+7.0	+1.26	97,100	-
[1844]	26/05/07	551	556	549	554	+6.0	+1.09	87,300	-
[1844]	26/05/01	544	550	542	548	+4.0	+0.74	60,400	-
[1844]	26/04/30	546	549	542	544	-7.0	-1.27	67,100	-
[1844]	26/04/28	545	553	544	551	+6.0	+1.10	88,300	-
[1844]	26/04/27	552	555	540	545	-20	-3.54	175,800	-
[1844]	26/04/24	585	585	564	565	-20	-3.42	150,000	-
[1844]	26/04/23	588	588	575	585	-2	-0.34	159,900	-
[1844]	26/04/22	608	617	579	587	-1	-0.17	304,800	-
[1844]	26/04/21	580	593	570	588	+13	+2.26	283,100	-
[1844]	26/04/20	566	584	563	575	+7	+1.23	176,100	-
[1844]	26/04/17	569	575	560	568	-7	-1.22	181,300	-
[1844]	26/04/16	572	579	569	575	+5	+0.88	145,000	-
[1844]	26/04/15	573	581	567	570	-1	-0.18	155,400	-
[1844]	26/04/14	572	579	568	571	+1	+0.18	139,100	-
[1844]	26/04/13	565	579	564	570	+5	+0.88	105,800	-
[1844]	26/04/10	573	579	565	565	-5	-0.88	94,300	-
[1844]	26/04/09	595	596	569	570	-13	-2.23	300,700	-
[1844]	26/04/08	570	588	570	583	+20	+3.55	327,400	-
[1844]	26/04/07	562	570	556	563	+2	+0.36	127,500	-
[1844]	26/04/06	565	572	558	561	-6	-1.06	162,300	-
[1844]	26/04/03	568	580	565	567	-4	-0.70	111,200	-
[1844]	26/04/02	598	600	561	571	-27	-4.52	373,900	-
[1844]	26/04/01	577	598	575	598	+27	+4.73	167,400	-
[1844]	26/03/31	585	590	571	571	-24	-4.03	166,700	-
[1844]	26/03/30	580	599	572	595	+5	+0.85	127,200	-
[1844]	26/03/27	570	597	570	590	+11	+1.90	134,700	-
[1844]	26/03/26	600	608	577	579	-26	-4.30	129,600	-
[1844]	26/03/25	596	607	593	605	+11	+1.85	200,200	-
[1844]	26/03/24	583	607	581	594	+27	+4.76	209,200	-
[1844]	26/03/23	584	585	566	567	-34	-5.66	245,900	-
[1844]	26/03/19	605	610	601	601	-24	-3.84	197,400	-
[1844]	26/03/18	606	631	606	625	+15	+2.46	219,100	-
[1844]	26/03/17	645	647	610	610	-29	-4.54	285,200	-
[1844]	26/03/16	629	658	609	639	+10	+1.59	522,400	-
[1844]	26/03/13	665	665	625	629	-76	-10.78	1,054,600	-
[1844]	26/03/12	708	718	651	705	+62	+9.64	2,704,700	-
[1844]	26/03/11	539	643	539	643	+100	+18.42	2,083,500	-
[1844]	26/03/10	520	549	520	543	+31	+6.05	159,300	-
[1844]	26/03/09	507	515	500	512	-14	-2.66	207,800	-
[1844]	26/03/06	530	542	524	526	-7	-1.31	117,600	-
[1844]	26/03/05	519	545	519	533	+30	+5.96	236,100	-
[1844]	26/03/04	520	527	494	503	-33	-6.16	462,900	-
[1844]	26/03/03	555	561	535	536	-22	-3.94	274,500	-
[1844]	26/03/02	570	576	556	558	-27	-4.62	286,800	-
[1844]	26/02/27	576	586	574	585	+17	+2.99	223,000	-
[1844]	26/02/26	563	577	563	568	+5	+0.89	195,000	-
[1844]	26/02/25	569	574	550	563	-6	-1.05	350,200	-
[1844]	26/02/24	592	595	566	569	-29	-4.85	305,800	-
[1844]	26/02/20	612	614	591	598	-12	-1.97	229,200	-
[1844]	26/02/19	616	618	605	610	-1	-0.16	140,100	-
[1844]	26/02/18	609	617	608	611	+4	+0.66	179,700	-
[1844]	26/02/17	614	615	601	607	-7	-1.14	139,000	-
[1844]	26/02/16	602	619	595	614	+18	+3.02	305,900	-
[1844]	26/02/13	610	614	591	596	-28	-4.49	493,800	-
[1844]	26/02/12	618	634	615	624	+6	+0.97	301,900	-
[1844]	26/02/10	607	635	607	618	+9	+1.48	429,200	-
[1844]	26/02/09	641	641	605	609	-21	-3.33	566,600	-
[1844]	26/02/06	627	635	608	630	-17	-2.63	351,900	-
[1844]	26/02/05	629	660	626	647	+21	+3.35	386,700	-
[1844]	26/02/04	607	629	604	626	+20	+3.30	315,100	-
[1844]	26/02/03	592	617	587	606	+24	+4.12	316,300	-
[1844]	26/02/02	610	618	580	582	-34	-5.52	500,700	-
[1844]	26/01/30	611	620	603	616	-5	-0.81	314,700	-
[1844]	26/01/29	656	656	614	621	-39	-5.91	452,500	-
[1844]	26/01/28	680	680	655	660	-22	-3.23	383,600	-
[1844]	26/01/27	632	683	627	682	+57	+9.12	849,800	-
[1844]	26/01/26	637	648	622	625	-16	-2.50	243,600	-
[1844]	26/01/23	623	663	617	641	+18	+2.89	484,400	-
[1844]	26/01/22	620	631	608	623	+6	+0.97	352,400	-
[1844]	26/01/21	633	636	612	617	-46	-6.94	718,900	-
[1844]	26/01/20	698	702	655	663	-35	-5.01	858,600	-
[1844]	26/01/19	696	725	661	698	-8	-1.13	1,205,800	-
[1844]	26/01/16	767	767	640	706	+39	+5.85	4,134,400	-
[1844]	26/01/15	600	667	596	667	+100	+17.64	1,553,600	-
[1844]	26/01/14	512	575	510	567	+51	+9.88	894,200	-
[1844]	26/01/13	540	543	516	516	-4	-0.77	420,800	-
[1844]	26/01/09	495	527	492	520	+22	+4.42	359,900	-
[1844]	26/01/08	507	512	498	498	-12	-2.35	275,500	-
[1844]	26/01/07	506	514	501	510	-2	-0.39	330,000	-
[1844]	26/01/06	520	520	505	512	-5	-0.97	393,700	-
[1844]	26/01/05	521	548	515	517	-2	-0.39	479,400	-
[1844]	25/12/30	576	577	516	519	-56	-9.74	1,383,800	-
[1844]	25/12/29	518	589	518	575	+59	+11.43	1,959,700	-
[1844]	25/12/26	501	518	471	516	+22	+4.45	1,285,000	-
[1844]	25/12/25	438	506	435	494	+61	+14.09	1,910,100	-
[1844]	25/12/24	420	433	414	433	+14	+3.34	552,400	-
[1844]	25/12/23	415	431	415	419	+17	+4.23	549,000	-
[1844]	25/12/22	412	413	399	402	-10	-2.43	571,600	-
[1844]	25/12/19	414	423	408	412	-2	-0.48	440,600	-
[1844]	25/12/18	428	431	414	414	-21	-4.83	573,900	-
[1844]	25/12/17	450	452	434	435	-12	-2.68	369,300	-
[1844]	25/12/16	466	469	443	447	-14	-3.04	420,900	-
[1844]	25/12/15	479	481	456	461	-20	-4.16	634,800	-
[1844]	25/12/12	500	512	476	481	-18	-3.61	722,900	-
[1844]	25/12/11	514	527	499	499	-68	-11.99	884,000	-
[1844]	25/12/10	576	581	555	567	-12	-2.07	506,800	-
[1844]	25/12/09	593	595	576	579	-11	-1.86	282,800	-
[1844]	25/12/08	554	597	554	590	+37	+6.69	440,600	-
[1844]	25/12/05	567	574	553	553	-17	-2.98	236,700	-
[1844]	25/12/04	564	572	562	570	+4	+0.71	196,200	-
[1844]	25/12/03	566	575	556	566	-10	-1.74	284,100	-
[1844]	25/12/02	593	600	575	576	-18	-3.03	223,300	-
[1844]	25/12/01	591	604	588	594	+13	+2.24	346,700	-
[1844]	25/11/28	578	592	574	581	+9	+1.57	223,500	-
[1844]	25/11/27	592	599	571	572	-20	-3.38	440,800	-
[1844]	25/11/26	610	614	585	592	-16	-2.63	466,400	-
[1844]	25/11/25	618	620	604	608	0	0.00	254,100	-
[1844]	25/11/21	605	616	602	608	-2	-0.33	286,800	-
[1844]	25/11/20	622	622	604	610	+2	+0.33	310,800	-
[1844]	25/11/19	618	622	603	608	-2	-0.33	246,800	-
[1844]	25/11/18	630	636	608	610	-19	-3.02	361,300	-
[1844]	25/11/17	655	668	621	629	-31	-4.70	414,800	-
[1844]	25/11/14	634	679	632	660	+45	+7.32	805,900	-
[1844]	25/11/13	637	643	614	615	-26	-4.06	271,000	-
[1844]	25/11/12	611	641	608	641	+33	+5.43	372,800	-
[1844]	25/11/11	614	617	601	608	-6	-0.98	243,300	-
[1844]	25/11/10	619	628	614	614	-3	-0.49	170,100	-
[1844]	25/11/07	610	622	608	617	+2	+0.33	178,400	-
[1844]	25/11/06	625	633	615	615	-8	-1.28	195,200	-
[1844]	25/11/05	619	629	600	623	-1	-0.16	410,500	-
[1844]	25/11/04	640	646	614	624	-22	-3.41	400,700	-
[1844]	25/10/31	616	669	612	646	+30	+4.87	666,900	-
[1844]	25/10/30	601	620	599	616	0	0.00	676,800	-
[1844]	25/10/29	639	650	612	616	-27	-4.20	719,000	-
[1844]	25/10/28	671	673	642	643	-30	-4.46	492,000	-
[1844]	25/10/27	681	692	670	673	-15	-2.18	431,500	-
[1844]	25/10/24	678	696	673	688	+9	+1.33	349,900	-
[1844]	25/10/23	712	721	676	679	-42	-5.83	758,200	-
[1844]	25/10/22	716	730	702	721	+12	+1.69	432,100	-
[1844]	25/10/21	725	730	705	709	-16	-2.21	541,300	-
[1844]	25/10/20	771	771	711	725	-31	-4.10	851,500	-
[1844]	25/10/17	810	820	746	756	-17	-2.20	1,474,700	-
[1844]	25/10/16	720	777	707	773	+73	+10.43	1,481,100	-
[1844]	25/10/15	667	703	667	700	+37	+5.58	564,600	-
[1844]	25/10/14	681	706	654	663	-43	-6.09	1,014,900	-
[1844]	25/10/10	734	738	700	706	-41	-5.49	793,100	-
[1844]	25/10/09	700	773	684	747	+52	+7.48	1,457,700	-
[1844]	25/10/08	704	734	691	695	-5	-0.71	848,800	-
[1844]	25/10/07	716	721	673	700	-30	-4.11	949,200	-
[1844]	25/10/06	812	850	712	730	+8	+1.11	2,532,500	-
[1844]	25/10/03	609	722	603	722	+100	+16.08	2,962,500	-
[1844]	25/10/02	709	716	613	622	-82	-11.65	1,792,600	-
[1844]	25/10/01	742	746	698	704	-64	-8.33	1,375,900	-
[1844]	25/09/30	842	847	762	768	-60	-7.25	1,404,100	-
[1844]	25/09/29	858	872	815	828	-33	-3.83	1,012,000	-
[1844]	25/09/26	861	920	845	861	-21	-2.38	1,434,200	-
[1844]	25/09/25	955	966	868	882	-70	-7.35	1,401,800	-
[1844]	25/09/24	974	995	912	952	-52	-5.18	1,225,300	-
[1844]	25/09/22	1,080	1,085	996	1,004	-91	-8.31	1,423,000	-
[1844]	25/09/19	1,180	1,193	1,050	1,095	-43	-3.78	2,160,400	-
[1844]	25/09/18	1,042	1,155	1,030	1,138	+118	+11.57	3,292,600	-
[1844]	25/09/17	971	1,079	966	1,020	+59	+6.14	3,365,800	-
[1844]	25/09/16	850	968	841	961	-174	-15.33	5,294,700	-
[1844]	25/09/12	1,200	1,227	1,120	1,135	-48	-4.06	1,849,800	-
[1844]	25/09/11	1,214	1,261	1,168	1,183	-52	-4.21	1,257,400	-
[1844]	25/09/10	1,295	1,304	1,213	1,235	-80	-6.08	1,565,300	-
[1844]	25/09/09	1,203	1,337	1,187	1,315	+103	+8.50	3,030,400	-
[1844]	25/09/08	1,200	1,300	1,165	1,212	-93	-7.13	2,193,400	-
[1844]	25/09/05	1,400	1,420	1,150	1,305	-75	-5.43	4,920,300	-