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
[1848]	26/10/29	862	885	857	885	+19.0	+2.19	35,700	15,633,385,472
[1848]	26/10/28	823	866	820	866	+43.0	+5.22	29,500	15,297,753,088
[1848]	26/10/27	833	840	823	823	-5.0	-0.60	10,400	14,538,165,248
[1848]	26/10/26	818	830	818	828	+12.0	+1.47	32,100	14,626,489,344
[1848]	26/10/23	833	834	795	816	-17.0	-2.04	35,100	14,414,511,104
[1848]	26/10/22	816	837	816	833	+13.0	+1.59	19,400	14,714,813,440
[1848]	26/10/21	805	833	805	820	+18.0	+2.24	30,200	14,485,170,176
[1848]	26/10/20	802	819	800	802	-6.0	-0.74	20,600	14,167,202,816
[1848]	26/10/19	806	820	780	808	-13.0	-1.58	43,700	14,273,191,936
[1848]	26/10/16	857	857	817	821	-29.0	-3.41	31,500	14,502,835,200
[1848]	26/10/15	854	860	850	850	-19.0	-2.19	12,900	15,015,115,776
[1848]	26/10/14	859	876	852	869	+15.0	+1.76	13,600	15,350,748,160
[1848]	26/10/13	859	866	850	854	-8.0	-0.93	15,600	15,085,774,848
[1848]	26/10/09	857	891	857	862	+5.0	+0.58	16,300	15,227,094,016
[1848]	26/10/08	862	880	855	857	-7.0	-0.81	26,000	15,138,769,920
[1848]	26/10/07	878	893	864	864	-21.0	-2.37	27,000	15,262,423,040
[1848]	26/10/06	893	896	869	885	+7.0	+0.80	22,600	15,633,385,472
[1848]	26/10/05	863	899	861	878	+5.0	+0.57	25,000	15,509,731,328
[1848]	26/10/02	883	903	861	873	-10.0	-1.13	36,800	15,421,407,232
[1848]	26/10/01	917	940	883	883	-34.0	-3.71	67,300	15,598,055,424
[1848]	26/09/30	843	919	843	917	+77.0	+9.17	109,000	16,198,660,096
[1848]	26/09/29	817	861	817	840	+26.0	+3.19	44,200	14,838,467,584
[1848]	26/09/28	870	870	813	814	-58.0	-6.65	127,100	14,379,181,056
[1848]	26/09/25	880	885	858	872	+11.0	+1.28	68,200	15,403,742,208
[1848]	26/09/24	814	861	811	861	+51.0	+6.30	69,200	15,209,428,992
[1848]	26/09/18	820	820	808	810	+2.0	+0.25	21,500	14,308,521,984
[1848]	26/09/17	823	827	808	808	-20.0	-2.42	33,500	14,273,191,936
[1848]	26/09/16	810	850	810	828	+27.0	+3.37	62,500	14,626,489,344
[1848]	26/09/15	766	812	765	801	+39.0	+5.12	46,400	14,149,538,816
[1848]	26/09/14	764	764	755	762	+7.0	+0.93	9,700	13,460,610,048
[1848]	26/09/11	759	759	754	755	-9.0	-1.18	4,700	13,336,955,904
[1848]	26/09/10	764	764	756	764	-1.0	-0.13	5,600	13,495,939,072
[1848]	26/09/09	755	765	751	765	+10.0	+1.32	8,800	13,513,604,096
[1848]	26/09/08	759	765	755	755	-2.0	-0.26	15,800	13,336,955,904
[1848]	26/09/07	771	771	757	757	-8.0	-1.05	11,700	13,372,284,928
[1848]	26/09/04	769	772	758	765	-3.0	-0.39	17,000	13,513,604,096
[1848]	26/09/03	776	800	768	768	-9.0	-1.16	15,300	13,566,599,168
[1848]	26/09/02	789	789	770	777	-20.0	-2.51	18,700	13,725,582,336
[1848]	26/09/01	773	797	769	797	+24.0	+3.10	32,300	14,078,878,720
[1848]	26/08/31	765	773	754	773	+53.0	+7.36	67,600	13,654,923,264
[1848]	26/08/28	728	728	717	720	-1.0	-0.14	6,500	12,718,686,208
[1848]	26/08/27	720	722	713	721	+8.0	+1.12	6,500	12,736,351,232
[1848]	26/08/26	716	723	713	713	-8.0	-1.11	7,000	12,595,032,064
[1848]	26/08/25	739	739	720	721	-9.0	-1.23	18,500	12,736,351,232
[1848]	26/08/24	740	743	718	730	+27.0	+3.84	31,900	12,895,334,400
[1848]	26/08/21	698	703	698	703	+5.0	+0.72	3,800	12,418,383,872
[1848]	26/08/20	706	706	695	698	-2.0	-0.29	4,900	12,330,059,776
[1848]	26/08/19	708	719	700	700	-11.0	-1.55	10,600	12,365,389,824
[1848]	26/08/18	710	714	707	711	-8.0	-1.11	8,600	12,559,703,040
[1848]	26/08/17	699	719	699	719	+23.0	+3.30	25,800	12,701,021,184
[1848]	26/08/14	695	698	685	696	+7.0	+1.02	12,100	12,294,729,728
[1848]	26/08/13	699	699	689	689	-5.0	-0.72	10,200	12,171,076,608
[1848]	26/08/12	689	699	687	694	+8.0	+1.17	9,800	12,259,400,704
[1848]	26/08/10	700	700	685	686	+26.0	+3.94	37,800	12,118,081,536
[1848]	26/08/07	664	668	660	660	0	+0.00	6,700	11,658,796,032
[1848]	26/08/06	669	670	660	660	-10.0	-1.49	15,200	11,658,796,032
[1848]	26/08/05	678	680	670	670	-8.0	-1.18	13,500	11,835,444,224
[1848]	26/08/04	684	689	678	678	-2.0	-0.29	7,700	11,976,762,368
[1848]	26/08/03	673	689	673	680	+2.0	+0.29	13,900	12,012,092,416
[1848]	26/07/31	692	692	675	678	-25.0	-3.56	52,200	11,976,762,368
[1848]	26/07/30	710	720	692	703	-2.0	-0.28	55,100	12,418,383,872
[1848]	26/07/29	722	737	681	705	+68.0	+10.68	293,300	12,453,713,920
[1848]	26/07/28	642	642	636	637	-6.0	-0.93	3,900	11,252,504,576
[1848]	26/07/27	644	644	636	643	0	+0.00	2,900	11,358,493,696
[1848]	26/07/24	647	647	635	643	-2.0	-0.31	16,100	11,358,493,696
[1848]	26/07/23	637	645	637	645	+6.0	+0.94	3,700	11,393,822,720
[1848]	26/07/22	643	648	636	639	-6.0	-0.93	13,600	11,287,833,600
[1848]	26/07/21	638	647	637	645	+7.0	+1.10	6,800	11,393,822,720
[1848]	26/07/17	646	646	634	638	-7	-1.09	8,700	-
[1848]	26/07/16	656	661	641	645	-9	-1.38	15,900	-
[1848]	26/07/15	656	659	648	654	-3	-0.46	6,500	-
[1848]	26/07/14	649	657	648	657	+7	+1.08	5,800	-
[1848]	26/07/13	653	658	648	650	+3	+0.46	4,800	-
[1848]	26/07/10	640	656	640	647	+9	+1.41	9,300	-
[1848]	26/07/09	659	659	638	638	-30	-4.49	18,600	-
[1848]	26/07/08	671	671	662	668	0	0.00	10,000	-
[1848]	26/07/07	657	668	657	668	+11	+1.67	10,200	-
[1848]	26/07/06	660	660	650	657	+9	+1.39	16,500	-
[1848]	26/07/03	645	652	645	648	-2	-0.31	9,200	-
[1848]	26/07/02	640	650	632	650	+15	+2.36	17,100	-
[1848]	26/07/01	635	639	630	635	+5	+0.79	8,100	-
[1848]	26/06/30	620	630	619	630	+11	+1.78	8,900	-
[1848]	26/06/29	617	619	615	619	+3	+0.49	7,900	-
[1848]	26/06/26	613	616	612	616	+3	+0.49	4,100	-
[1848]	26/06/25	616	616	610	613	+3	+0.49	10,500	-
[1848]	26/06/24	606	610	605	610	+5	+0.83	2,900	-
[1848]	26/06/23	612	612	605	605	-3	-0.49	7,600	-
[1848]	26/06/22	607	610	605	608	0	0.00	8,700	-
[1848]	26/06/19	606	608	604	608	+3	+0.50	2,200	-
[1848]	26/06/18	607	607	598	605	+6	+1.00	3,200	-
[1848]	26/06/17	601	601	596	599	-2	-0.33	3,800	-
[1848]	26/06/16	605	605	595	601	+1	+0.17	2,900	-
[1848]	26/06/15	608	608	600	600	+3	+0.50	10,600	-
[1848]	26/06/12	594	597	590	597	+6	+1.02	4,400	-
[1848]	26/06/11	595	595	591	591	-5	-0.84	1,500	-
[1848]	26/06/10	595	597	591	596	+1	+0.17	3,000	-
[1848]	26/06/09	595	597	593	595	0	0.00	2,000	-
[1848]	26/06/08	593	595	590	595	0	0.00	5,600	-
[1848]	26/06/05	598	598	595	595	-2	-0.34	2,600	-
[1848]	26/06/04	593	597	593	597	+4	+0.67	1,900	-
[1848]	26/06/03	594	595	591	593	-1	-0.17	5,000	-
[1848]	26/06/02	594	598	593	594	-4	-0.67	5,200	-
[1848]	26/06/01	603	603	594	598	+2	+0.34	4,500	-
[1848]	26/05/29	597	598	592	596	+1	+0.17	4,200	-
[1848]	26/05/28	598	598	591	595	0	0.00	4,800	-
[1848]	26/05/27	591	595	591	595	+5	+0.85	3,500	-
[1848]	26/05/26	593	593	590	590	0	0.00	5,900	-
[1848]	26/05/25	595	595	586	590	+2	+0.34	11,200	-
[1848]	26/05/22	584	589	583	588	-2.0	-0.34	7,000	-
[1848]	26/05/21	586	590	583	590	0	+0.00	4,600	-
[1848]	26/05/20	597	597	587	590	-5.0	-0.84	3,600	-
[1848]	26/05/19	585	595	580	595	+15.0	+2.59	11,500	-
[1848]	26/05/18	616	616	576	580	-8.0	-1.36	33,300	-
[1848]	26/05/15	595	595	583	588	+3.0	+0.51	9,800	-
[1848]	26/05/14	592	592	581	585	-7.0	-1.18	4,300	-
[1848]	26/05/13	600	600	582	592	-9.0	-1.50	8,900	-
[1848]	26/05/12	598	601	595	601	+15.0	+2.56	15,800	-
[1848]	26/05/11	588	588	579	586	+15.0	+2.63	5,500	-
[1848]	26/05/08	571	573	569	571	-1.0	-0.17	3,600	-
[1848]	26/05/07	584	584	569	572	0	+0.00	10,700	-
[1848]	26/05/01	571	574	568	572	+1.0	+0.18	7,100	-
[1848]	26/04/30	570	577	570	571	-4.0	-0.70	6,800	-
[1848]	26/04/28	571	575	570	575	+5.0	+0.88	7,600	-
[1848]	26/04/27	576	576	570	570	-5	-0.87	7,200	-
[1848]	26/04/24	581	587	575	575	-1	-0.17	10,900	-
[1848]	26/04/23	572	578	571	576	+1	+0.17	6,400	-
[1848]	26/04/22	572	576	569	575	+3	+0.52	5,200	-
[1848]	26/04/21	570	575	570	572	+2	+0.35	3,100	-
[1848]	26/04/20	573	575	569	570	0	0.00	3,500	-
[1848]	26/04/17	571	578	570	570	+1	+0.18	4,700	-
[1848]	26/04/16	569	581	569	569	0	0.00	4,300	-
[1848]	26/04/15	580	580	564	569	-10	-1.73	7,400	-
[1848]	26/04/14	578	579	569	579	+8	+1.40	9,000	-
[1848]	26/04/13	581	581	561	571	-10	-1.72	23,100	-
[1848]	26/04/10	588	589	580	581	-10	-1.69	12,600	-
[1848]	26/04/09	600	600	586	591	-4	-0.67	12,100	-
[1848]	26/04/08	594	602	593	595	+3	+0.51	15,600	-
[1848]	26/04/07	591	604	590	592	-7	-1.17	9,200	-
[1848]	26/04/06	589	601	589	599	0	0.00	14,900	-
[1848]	26/04/03	575	601	575	599	+29	+5.09	31,400	-
[1848]	26/04/02	584	589	570	570	-9	-1.55	11,200	-
[1848]	26/04/01	576	580	573	579	+10	+1.76	4,600	-
[1848]	26/03/31	570	576	564	569	-2	-0.35	6,500	-
[1848]	26/03/30	567	575	564	571	-24	-4.03	13,100	-
[1848]	26/03/27	581	595	580	595	+4	+0.68	21,000	-
[1848]	26/03/26	585	600	584	591	+9	+1.55	17,500	-
[1848]	26/03/25	584	591	576	582	+14	+2.46	20,300	-
[1848]	26/03/24	565	572	565	568	+13	+2.34	9,000	-
[1848]	26/03/23	570	570	554	555	-19	-3.31	28,800	-
[1848]	26/03/19	586	587	572	574	-21	-3.53	17,200	-
[1848]	26/03/18	586	600	586	595	+8	+1.36	9,900	-
[1848]	26/03/17	589	594	585	587	+2	+0.34	24,300	-
[1848]	26/03/16	585	588	581	585	0	0.00	9,600	-
[1848]	26/03/13	585	590	582	585	-6	-1.02	17,800	-
[1848]	26/03/12	597	598	587	591	-9	-1.50	20,300	-
[1848]	26/03/11	592	607	591	600	+10	+1.69	14,400	-
[1848]	26/03/10	594	605	587	590	+14	+2.43	17,200	-
[1848]	26/03/09	596	596	568	576	-24	-4.00	55,100	-
[1848]	26/03/06	601	609	599	600	-9	-1.48	29,900	-
[1848]	26/03/05	609	625	609	609	+20	+3.40	27,900	-
[1848]	26/03/04	605	614	588	589	-36	-5.76	66,200	-
[1848]	26/03/03	645	645	625	625	-15	-2.34	28,800	-
[1848]	26/03/02	649	649	636	640	-10	-1.54	15,600	-
[1848]	26/02/27	654	654	647	650	+1	+0.15	18,400	-
[1848]	26/02/26	648	664	646	649	+5	+0.78	34,600	-
[1848]	26/02/25	637	648	631	644	+16	+2.55	28,000	-
[1848]	26/02/24	630	635	625	628	-10	-1.57	34,300	-
[1848]	26/02/20	647	647	638	638	-9	-1.39	31,600	-
[1848]	26/02/19	654	654	642	647	-8	-1.22	39,800	-
[1848]	26/02/18	667	667	644	655	-17	-2.53	88,200	-
[1848]	26/02/17	652	672	641	672	0	0.00	187,500	-
[1848]	26/02/16	672	672	672	672	-150	-18.25	17,000	-
[1848]	26/02/13	770	854	760	822	+64	+8.44	111,400	-
[1848]	26/02/12	730	777	726	758	+41	+5.72	46,600	-
[1848]	26/02/10	690	728	690	717	+28	+4.06	27,900	-
[1848]	26/02/09	699	699	683	689	+7	+1.03	24,800	-
[1848]	26/02/06	655	682	648	682	+33	+5.08	31,300	-
[1848]	26/02/05	645	656	634	649	+4	+0.62	24,100	-
[1848]	26/02/04	650	658	644	645	+1	+0.16	8,700	-
[1848]	26/02/03	627	648	627	644	+19	+3.04	11,700	-
[1848]	26/02/02	620	630	620	625	+4	+0.64	8,700	-
[1848]	26/01/30	620	625	616	621	+5	+0.81	7,500	-
[1848]	26/01/29	627	627	613	616	-10	-1.60	7,700	-
[1848]	26/01/28	635	642	622	626	-9	-1.42	9,500	-
[1848]	26/01/27	621	636	621	635	+14	+2.25	10,700	-
[1848]	26/01/26	630	630	621	621	-15	-2.36	15,500	-
[1848]	26/01/23	654	654	634	636	-8	-1.24	16,400	-
[1848]	26/01/22	666	666	636	644	-16	-2.42	28,700	-
[1848]	26/01/21	643	660	631	660	-13	-1.93	48,700	-
[1848]	26/01/20	660	683	651	673	+23	+3.54	43,000	-
[1848]	26/01/19	633	650	633	650	+22	+3.50	30,600	-
[1848]	26/01/16	617	629	617	628	+11	+1.78	15,500	-
[1848]	26/01/15	600	632	600	617	+17	+2.83	25,300	-
[1848]	26/01/14	590	602	587	600	+11	+1.87	22,000	-
[1848]	26/01/13	591	595	583	589	-2	-0.34	18,500	-
[1848]	26/01/09	585	591	581	591	+6	+1.03	12,300	-
[1848]	26/01/08	593	593	576	585	-8	-1.35	32,000	-
[1848]	26/01/07	580	596	571	593	+13	+2.24	36,800	-
[1848]	26/01/06	560	580	558	580	+18	+3.20	31,400	-
[1848]	26/01/05	564	567	559	562	+2	+0.36	15,900	-
[1848]	25/12/30	563	563	556	560	+2	+0.36	6,900	-
[1848]	25/12/29	554	559	552	558	+5	+0.90	7,100	-
[1848]	25/12/26	559	560	545	553	-6	-1.07	20,300	-
[1848]	25/12/25	556	559	555	559	+3	+0.54	8,600	-
[1848]	25/12/24	560	562	555	556	-3	-0.54	11,500	-
[1848]	25/12/23	559	560	554	559	+6	+1.08	10,500	-
[1848]	25/12/22	549	553	541	553	+10	+1.84	11,400	-
[1848]	25/12/19	535	549	535	543	+7	+1.31	11,200	-
[1848]	25/12/18	532	537	530	536	+2	+0.37	3,400	-
[1848]	25/12/17	543	543	533	534	-5	-0.93	6,000	-
[1848]	25/12/16	543	545	539	539	-2	-0.37	5,600	-
[1848]	25/12/15	540	541	535	541	+4	+0.74	6,200	-
[1848]	25/12/12	530	537	529	537	+6	+1.13	7,400	-
[1848]	25/12/11	537	541	528	531	-10	-1.85	9,500	-
[1848]	25/12/10	546	546	536	541	-5	-0.92	7,700	-
[1848]	25/12/09	545	551	540	546	+4	+0.74	13,700	-
[1848]	25/12/08	533	546	532	542	+11	+2.07	8,400	-
[1848]	25/12/05	546	546	531	531	-12	-2.21	11,400	-
[1848]	25/12/04	552	552	540	543	-3	-0.55	15,100	-
[1848]	25/12/03	553	553	545	546	-1	-0.18	7,700	-
[1848]	25/12/02	564	564	547	547	-13	-2.32	15,000	-
[1848]	25/12/01	554	561	554	560	+7	+1.27	14,500	-
[1848]	25/11/28	550	554	546	553	+9	+1.65	14,200	-
[1848]	25/11/27	550	551	541	544	-4	-0.73	12,400	-
[1848]	25/11/26	544	549	538	548	+19	+3.59	22,000	-
[1848]	25/11/25	540	540	523	529	-2	-0.38	21,000	-
[1848]	25/11/21	523	534	521	531	+10	+1.92	10,000	-
[1848]	25/11/20	520	526	519	521	-5	-0.95	12,000	-
[1848]	25/11/19	525	531	521	526	-3	-0.57	9,500	-
[1848]	25/11/18	545	545	528	529	-7	-1.31	24,900	-
[1848]	25/11/17	559	559	510	536	-15	-2.72	44,900	-
[1848]	25/11/14	533	555	532	551	+18	+3.38	39,200	-
[1848]	25/11/13	529	533	527	533	+6	+1.14	15,500	-
[1848]	25/11/12	519	527	518	527	+7	+1.35	6,100	-
[1848]	25/11/11	520	522	518	520	0	0.00	3,900	-
[1848]	25/11/10	516	520	511	520	+4	+0.78	5,200	-
[1848]	25/11/07	518	522	515	516	+2	+0.39	9,100	-
[1848]	25/11/06	512	520	509	514	+5	+0.98	4,900	-
[1848]	25/11/05	513	513	506	509	-4	-0.78	6,600	-
[1848]	25/11/04	517	518	512	513	-5	-0.97	7,600	-
[1848]	25/10/31	516	519	515	518	+2	+0.39	3,200	-
[1848]	25/10/30	508	517	508	516	+11	+2.18	5,800	-
[1848]	25/10/29	518	518	500	505	-14	-2.70	9,800	-
[1848]	25/10/28	529	529	519	519	-5	-0.95	7,300	-
[1848]	25/10/27	530	531	522	524	+4	+0.77	9,200	-
[1848]	25/10/24	532	532	520	520	0	0.00	12,400	-
[1848]	25/10/23	524	524	518	520	+1	+0.19	4,400	-
[1848]	25/10/22	520	523	516	519	-1	-0.19	7,500	-
[1848]	25/10/21	520	523	512	520	+2	+0.39	7,700	-
[1848]	25/10/20	514	518	510	518	+8	+1.57	11,200	-
[1848]	25/10/17	513	513	508	510	+2	+0.39	6,000	-
[1848]	25/10/16	508	514	504	508	+2	+0.40	15,400	-
[1848]	25/10/15	507	509	491	506	+7	+1.40	12,100	-
[1848]	25/10/14	495	505	492	499	-9	-1.77	32,300	-
[1848]	25/10/10	516	516	508	508	-10	-1.93	14,600	-
[1848]	25/10/09	530	534	516	518	-8	-1.52	36,800	-
[1848]	25/10/08	533	533	521	526	+1	+0.19	12,200	-
[1848]	25/10/07	535	535	522	525	-5	-0.94	15,400	-
[1848]	25/10/06	535	535	519	530	+11	+2.12	21,400	-
[1848]	25/10/03	517	522	504	519	+1	+0.19	17,600	-
[1848]	25/10/02	506	539	506	518	+14	+2.78	45,100	-
[1848]	25/10/01	523	527	504	504	-29	-5.44	59,600	-
[1848]	25/09/30	553	556	533	533	-23	-4.14	33,100	-
[1848]	25/09/29	561	565	555	556	-14	-2.46	41,100	-
[1848]	25/09/26	575	577	570	570	-7	-1.21	116,100	-
[1848]	25/09/25	583	584	577	577	-6	-1.03	29,700	-
[1848]	25/09/24	584	587	583	583	+1	+0.17	19,100	-
[1848]	25/09/22	582	586	578	582	+5	+0.87	18,200	-
[1848]	25/09/19	583	585	575	577	-8	-1.37	16,300	-
[1848]	25/09/18	585	585	577	585	+8	+1.39	13,300	-
[1848]	25/09/17	582	583	576	577	-5	-0.86	12,100	-
[1848]	25/09/16	595	595	580	582	-17	-2.84	32,900	-
[1848]	25/09/12	601	606	592	599	-4	-0.66	30,400	-
[1848]	25/09/11	600	606	595	603	+15	+2.55	25,200	-
[1848]	25/09/10	572	590	572	588	+17	+2.98	20,000	-
[1848]	25/09/09	582	589	571	571	-13	-2.23	28,600	-
[1848]	25/09/08	590	590	580	584	+4	+0.69	20,200	-
[1848]	25/09/05	591	605	580	580	-10	-1.69	57,500	-