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
[184A]	26/10/29	319	321	310	320	+1.0	+0.31	3,300	1,092,320,000
[184A]	26/10/28	323	323	308	319	-2.0	-0.62	2,000	1,088,906,496
[184A]	26/10/27	324	324	321	321	-4.0	-1.23	700	1,095,733,504
[184A]	26/10/26	317	325	317	325	+5.0	+1.56	1,300	1,109,387,520
[184A]	26/10/23	323	325	317	320	-10.0	-3.03	7,300	1,092,320,000
[184A]	26/10/22	330	330	330	330	-1.0	-0.30	1,100	1,126,455,040
[184A]	26/10/21	320	331	320	331	+4.0	+1.22	4,900	1,129,868,544
[184A]	26/10/20	－	－	－	327	－	－	0	-
[184A]	26/10/19	321	327	321	327	+3.0	+0.93	1,900	1,116,214,528
[184A]	26/10/16	325	326	324	324	-3.0	-0.92	1,600	1,105,974,016
[184A]	26/10/15	339	340	316	327	-8.0	-2.39	6,100	1,116,214,528
[184A]	26/10/14	338	345	335	335	-2.0	-0.59	8,400	1,143,522,560
[184A]	26/10/13	337	338	337	337	+4.0	+1.20	1,800	1,150,349,440
[184A]	26/10/09	332	334	332	333	+3.0	+0.91	2,500	1,136,695,552
[184A]	26/10/08	328	332	325	330	+2.0	+0.61	8,700	1,126,455,040
[184A]	26/10/07	319	328	319	328	+9.0	+2.82	900	1,119,628,032
[184A]	26/10/06	324	328	319	319	-3.0	-0.93	4,200	1,088,906,496
[184A]	26/10/05	336	336	321	322	-12.0	-3.59	5,500	1,099,147,008
[184A]	26/10/02	325	336	324	334	+17.0	+5.36	5,800	1,140,109,056
[184A]	26/10/01	315	322	315	317	+2.0	+0.63	2,200	1,082,079,488
[184A]	26/09/30	315	321	315	315	-2.0	-0.63	1,700	1,075,252,480
[184A]	26/09/29	320	320	316	317	-1.0	-0.31	1,000	1,082,079,488
[184A]	26/09/28	321	324	318	318	-6.0	-1.85	2,700	1,085,492,992
[184A]	26/09/25	324	328	324	324	+3.0	+0.93	1,300	1,105,974,016
[184A]	26/09/24	321	324	321	321	0	+0.00	16,200	1,095,733,504
[184A]	26/09/18	327	327	321	321	-10.0	-3.02	2,100	1,095,733,504
[184A]	26/09/17	328	331	326	331	0	+0.00	2,300	1,129,868,544
[184A]	26/09/16	327	331	324	331	+7.0	+2.16	2,500	1,129,868,544
[184A]	26/09/15	345	360	320	324	-8.0	-2.41	38,500	1,105,974,016
[184A]	26/09/14	325	337	325	332	+9.0	+2.79	6,600	1,133,282,048
[184A]	26/09/11	322	336	322	323	+1.0	+0.31	4,900	1,102,560,512
[184A]	26/09/10	328	335	322	322	-6.0	-1.83	5,400	1,099,147,008
[184A]	26/09/09	327	329	324	328	+5.0	+1.55	2,200	1,119,628,032
[184A]	26/09/08	324	324	322	323	-1.0	-0.31	1,600	1,102,560,512
[184A]	26/09/07	322	325	321	324	+4.0	+1.25	900	1,105,974,016
[184A]	26/09/04	322	326	319	320	0	+0.00	3,700	1,092,320,000
[184A]	26/09/03	325	325	320	320	-2.0	-0.62	1,200	1,092,320,000
[184A]	26/09/02	319	324	319	322	+2.0	+0.62	2,900	1,099,147,008
[184A]	26/09/01	318	323	318	320	+4.0	+1.27	800	1,092,320,000
[184A]	26/08/31	315	320	315	316	-2.0	-0.63	4,400	1,078,665,984
[184A]	26/08/28	321	321	317	318	-4.0	-1.24	1,000	1,085,492,992
[184A]	26/08/27	317	322	317	322	+3.0	+0.94	500	1,099,147,008
[184A]	26/08/26	318	322	317	319	-1.0	-0.31	2,000	1,088,906,496
[184A]	26/08/25	324	324	311	320	-4.0	-1.23	2,100	1,092,320,000
[184A]	26/08/24	318	325	318	324	+8.0	+2.53	2,600	1,105,974,016
[184A]	26/08/21	316	317	312	316	-3.0	-0.94	1,200	1,078,665,984
[184A]	26/08/20	320	324	310	319	+6.0	+1.92	5,800	1,088,906,496
[184A]	26/08/19	317	321	312	313	-8.0	-2.49	4,000	1,068,425,472
[184A]	26/08/18	316	321	316	321	+2.0	+0.63	4,300	1,095,733,504
[184A]	26/08/17	320	322	316	319	-1.0	-0.31	2,800	1,088,906,496
[184A]	26/08/14	332	332	309	320	-9.0	-2.74	18,700	1,092,320,000
[184A]	26/08/13	337	339	328	329	-8.0	-2.37	4,700	1,123,041,536
[184A]	26/08/12	331	346	328	337	+1.0	+0.30	8,700	1,150,349,440
[184A]	26/08/10	330	347	329	336	+8.0	+2.44	15,000	1,146,936,064
[184A]	26/08/07	343	360	322	328	-10.0	-2.96	32,000	1,119,628,032
[184A]	26/08/06	374	374	335	338	-36.0	-9.63	37,200	1,153,762,944
[184A]	26/08/05	351	387	341	374	+15.0	+4.18	95,100	1,276,648,960
[184A]	26/08/04	319	394	317	359	+42.0	+13.25	361,100	1,225,446,528
[184A]	26/08/03	335	335	317	317	-16.0	-4.80	5,400	1,082,079,488
[184A]	26/07/31	323	345	322	333	+18.0	+5.71	11,000	1,136,695,552
[184A]	26/07/30	315	320	313	315	-1.0	-0.32	12,200	1,075,252,480
[184A]	26/07/29	337	337	313	316	-36.0	-10.23	19,000	1,078,665,984
[184A]	26/07/28	332	403	325	352	+19.0	+5.71	163,000	1,201,552,000
[184A]	26/07/27	325	354	316	333	+22.0	+7.07	20,600	1,136,695,552
[184A]	26/07/24	305	324	305	311	0	+0.00	4,500	1,061,598,528
[184A]	26/07/23	310	318	310	311	-3.0	-0.96	400	1,061,598,528
[184A]	26/07/22	315	315	314	314	-1.0	-0.32	300	1,071,838,976
[184A]	26/07/21	－	－	－	315	－	－	0	-
[184A]	26/07/17	315	315	315	315	-2	-0.63	100	-
[184A]	26/07/16	309	325	309	317	+7	+2.26	7,900	-
[184A]	26/07/15	308	320	305	310	+2	+0.65	2,300	-
[184A]	26/07/14	308	312	306	308	-2	-0.65	1,800	-
[184A]	26/07/13	312	318	310	310	-2	-0.64	3,000	-
[184A]	26/07/10	311	323	310	312	+1	+0.32	2,500	-
[184A]	26/07/09	303	311	303	311	+8	+2.64	1,200	-
[184A]	26/07/08	310	310	303	303	+1	+0.33	1,100	-
[184A]	26/07/07	307	307	301	302	-9	-2.89	1,900	-
[184A]	26/07/06	311	314	311	311	+1	+0.32	800	-
[184A]	26/07/03	311	311	302	310	+6	+1.97	2,500	-
[184A]	26/07/02	303	304	301	304	+1	+0.33	1,800	-
[184A]	26/07/01	309	309	303	303	+2	+0.66	1,500	-
[184A]	26/06/30	301	301	301	301	0	0.00	300	-
[184A]	26/06/29	300	301	300	301	+1	+0.33	900	-
[184A]	26/06/26	306	306	300	300	-6	-1.96	900	-
[184A]	26/06/25	306	306	306	306	－	－	300	-
[184A]	26/06/24	－	－	－	305	－	－	0	-
[184A]	26/06/23	313	313	305	305	0	0.00	700	-
[184A]	26/06/22	305	305	304	305	+2	+0.66	600	-
[184A]	26/06/19	310	310	303	303	-1	-0.33	2,900	-
[184A]	26/06/18	311	311	301	304	-2	-0.65	1,800	-
[184A]	26/06/17	302	311	302	306	+5	+1.66	1,200	-
[184A]	26/06/16	311	312	298	301	-10	-3.22	10,800	-
[184A]	26/06/15	317	325	311	311	0	0.00	11,100	-
[184A]	26/06/12	314	319	311	311	-3	-0.96	2,400	-
[184A]	26/06/11	315	320	306	314	-1	-0.32	26,300	-
[184A]	26/06/10	326	326	315	315	-10	-3.08	6,300	-
[184A]	26/06/09	327	328	325	325	0	0.00	700	-
[184A]	26/06/08	324	340	324	325	-1	-0.31	1,600	-
[184A]	26/06/05	337	337	326	326	-7	-2.10	1,800	-
[184A]	26/06/04	333	333	333	333	-6	-1.77	300	-
[184A]	26/06/03	330	342	330	339	+9	+2.73	2,400	-
[184A]	26/06/02	340	342	325	330	-19	-5.44	1,500	-
[184A]	26/06/01	327	349	327	349	+21	+6.40	3,000	-
[184A]	26/05/29	323	329	323	328	+6	+1.86	1,000	-
[184A]	26/05/28	323	323	322	322	-1	-0.31	1,800	-
[184A]	26/05/27	329	329	322	323	-10	-3.00	1,700	-
[184A]	26/05/26	334	334	333	333	-1	-0.30	800	-
[184A]	26/05/25	332	334	332	334	-6	-1.76	1,800	-
[184A]	26/05/22	338	340	321	340	+3.0	+0.89	3,300	-
[184A]	26/05/21	331	337	331	337	-2.0	-0.59	1,400	-
[184A]	26/05/20	338	339	330	339	+8.0	+2.42	7,400	-
[184A]	26/05/19	334	334	331	331	-5.0	-1.49	200	-
[184A]	26/05/18	335	338	330	336	+2.0	+0.60	4,900	-
[184A]	26/05/15	330	334	322	334	+4.0	+1.21	8,400	-
[184A]	26/05/14	334	334	318	330	-4.0	-1.20	6,200	-
[184A]	26/05/13	335	346	334	334	-2.0	-0.60	2,900	-
[184A]	26/05/12	336	338	336	336	0	+0.00	1,400	-
[184A]	26/05/11	347	347	336	336	+1.0	+0.30	1,900	-
[184A]	26/05/08	334	335	332	335	+1.0	+0.30	1,700	-
[184A]	26/05/07	342	348	334	334	-8.0	-2.34	6,700	-
[184A]	26/05/01	345	345	342	342	-2.0	-0.58	1,100	-
[184A]	26/04/30	338	344	336	344	0	+0.00	3,900	-
[184A]	26/04/28	349	349	339	344	-7.0	-1.99	3,000	-
[184A]	26/04/27	349	368	347	351	+10	+2.93	19,700	-
[184A]	26/04/24	338	341	333	341	+3	+0.89	1,000	-
[184A]	26/04/23	345	352	338	338	-7	-2.03	2,400	-
[184A]	26/04/22	352	352	345	345	-7	-1.99	400	-
[184A]	26/04/21	347	352	346	352	0	0.00	2,000	-
[184A]	26/04/20	347	353	347	352	-2	-0.56	1,400	-
[184A]	26/04/17	360	360	350	354	-5	-1.39	4,200	-
[184A]	26/04/16	359	359	358	359	0	0.00	300	-
[184A]	26/04/15	360	362	359	359	-1	-0.28	5,500	-
[184A]	26/04/14	352	363	352	360	+1	+0.28	1,900	-
[184A]	26/04/13	355	361	338	359	+1	+0.28	3,100	-
[184A]	26/04/10	360	365	355	358	+1	+0.28	3,100	-
[184A]	26/04/09	356	363	356	357	-7	-1.92	600	-
[184A]	26/04/08	355	364	355	364	+2	+0.55	1,400	-
[184A]	26/04/07	349	362	349	362	+7	+1.97	4,000	-
[184A]	26/04/06	359	367	354	355	-4	-1.11	1,200	-
[184A]	26/04/03	362	363	359	359	-5	-1.37	700	-
[184A]	26/04/02	358	364	358	364	-2	-0.55	300	-
[184A]	26/04/01	362	366	359	366	+7	+1.95	600	-
[184A]	26/03/31	359	372	346	359	-8	-2.18	8,600	-
[184A]	26/03/30	369	369	356	367	－	－	1,900	-
[184A]	26/03/27	－	－	－	373	－	－	0	-
[184A]	26/03/26	363	373	363	373	+10	+2.75	800	-
[184A]	26/03/25	373	373	356	363	-2	-0.55	1,800	-
[184A]	26/03/24	362	366	362	365	-2	-0.54	1,000	-
[184A]	26/03/23	361	367	354	367	-1	-0.27	8,600	-
[184A]	26/03/19	370	378	368	368	-7	-1.87	29,000	-
[184A]	26/03/18	360	387	359	375	-57	-13.19	38,300	-
[184A]	26/03/17	400	432	395	432	+39	+9.92	19,000	-
[184A]	26/03/16	378	414	378	393	+15	+3.97	12,000	-
[184A]	26/03/13	378	381	376	378	-7	-1.82	2,200	-
[184A]	26/03/12	388	388	381	385	+5	+1.32	1,100	-
[184A]	26/03/11	374	380	372	380	+6	+1.60	5,800	-
[184A]	26/03/10	371	379	358	374	+4	+1.08	12,400	-
[184A]	26/03/09	378	378	369	370	-13	-3.39	3,600	-
[184A]	26/03/06	377	383	372	383	+6	+1.59	2,600	-
[184A]	26/03/05	366	377	366	377	+16	+4.43	3,700	-
[184A]	26/03/04	384	384	361	361	-24	-6.23	19,400	-
[184A]	26/03/03	397	397	385	385	-4	-1.03	1,000	-
[184A]	26/03/02	391	391	383	389	+2	+0.52	900	-
[184A]	26/02/27	386	387	386	387	-1	-0.26	1,600	-
[184A]	26/02/26	388	392	388	388	0	0.00	2,600	-
[184A]	26/02/25	386	388	382	388	0	0.00	3,700	-
[184A]	26/02/24	387	388	385	388	+1	+0.26	1,400	-
[184A]	26/02/20	388	397	387	387	+1	+0.26	1,100	-
[184A]	26/02/19	390	390	386	386	-8	-2.03	2,300	-
[184A]	26/02/18	388	394	388	394	+3	+0.77	800	-
[184A]	26/02/17	386	399	386	391	+5	+1.30	700	-
[184A]	26/02/16	386	391	386	386	-3	-0.77	4,000	-
[184A]	26/02/13	388	400	388	389	-3	-0.77	1,600	-
[184A]	26/02/12	387	394	387	392	+3	+0.77	2,800	-
[184A]	26/02/10	390	390	386	389	+4	+1.04	6,200	-
[184A]	26/02/09	402	402	381	385	-10	-2.53	7,500	-
[184A]	26/02/06	394	398	394	395	+1	+0.25	1,700	-
[184A]	26/02/05	393	397	393	394	+4	+1.03	3,300	-
[184A]	26/02/04	399	400	389	390	-15	-3.70	10,300	-
[184A]	26/02/03	408	408	399	405	-3	-0.74	16,500	-
[184A]	26/02/02	424	424	401	408	-16	-3.77	22,100	-
[184A]	26/01/30	419	424	413	424	+5	+1.19	1,500	-
[184A]	26/01/29	422	422	414	419	-1	-0.24	1,300	-
[184A]	26/01/28	421	429	412	420	-1	-0.24	4,100	-
[184A]	26/01/27	429	429	420	421	-7	-1.64	1,000	-
[184A]	26/01/26	431	431	418	428	+1	+0.23	2,600	-
[184A]	26/01/23	428	431	410	427	-1	-0.23	4,400	-
[184A]	26/01/22	434	434	426	428	-2	-0.47	2,300	-
[184A]	26/01/21	430	431	430	430	-1	-0.23	1,900	-
[184A]	26/01/20	430	434	429	431	+1	+0.23	1,900	-
[184A]	26/01/19	433	433	422	430	+2	+0.47	4,300	-
[184A]	26/01/16	426	434	425	428	+2	+0.47	3,200	-
[184A]	26/01/15	417	429	414	426	+9	+2.16	4,500	-
[184A]	26/01/14	410	434	410	417	-8	-1.88	11,100	-
[184A]	26/01/13	428	428	419	425	-3	-0.70	4,700	-
[184A]	26/01/09	425	431	418	428	+3	+0.71	3,000	-
[184A]	26/01/08	436	436	424	425	-6	-1.39	6,700	-
[184A]	26/01/07	430	432	429	431	+1	+0.23	2,700	-
[184A]	26/01/06	425	431	425	430	+4	+0.94	4,200	-
[184A]	26/01/05	417	430	417	426	+12	+2.90	5,600	-
[184A]	25/12/30	413	414	409	414	+1	+0.24	13,600	-
[184A]	25/12/29	417	417	411	413	+4	+0.98	8,000	-
[184A]	25/12/26	409	412	401	409	-1	-0.24	61,000	-
[184A]	25/12/25	419	425	407	410	-16	-3.76	32,000	-
[184A]	25/12/24	431	433	425	426	-10	-2.29	17,000	-
[184A]	25/12/23	447	447	432	436	-12	-2.68	8,500	-
[184A]	25/12/22	447	450	443	448	-7	-1.54	11,700	-
[184A]	25/12/19	483	483	449	455	-22	-4.61	21,400	-
[184A]	25/12/18	486	489	477	477	-9	-1.85	2,400	-
[184A]	25/12/17	491	492	485	486	-5	-1.02	3,300	-
[184A]	25/12/16	504	511	491	491	-33	-6.30	23,800	-
[184A]	25/12/15	514	531	514	524	+19	+3.76	17,100	-
[184A]	25/12/12	507	508	505	505	-2	-0.39	3,400	-
[184A]	25/12/11	508	509	507	507	-5	-0.98	2,600	-
[184A]	25/12/10	503	512	503	512	+4	+0.79	4,600	-
[184A]	25/12/09	508	516	508	508	-7	-1.36	9,800	-
[184A]	25/12/08	516	520	515	515	-3	-0.58	2,900	-
[184A]	25/12/05	518	521	518	518	-2	-0.38	2,500	-
[184A]	25/12/04	516	545	515	520	+4	+0.78	5,400	-
[184A]	25/12/03	520	527	516	516	-4	-0.77	2,700	-
[184A]	25/12/02	526	530	520	520	-16	-2.99	2,000	-
[184A]	25/12/01	525	536	520	536	+18	+3.47	8,800	-
[184A]	25/11/28	515	520	515	518	-2	-0.38	800	-
[184A]	25/11/27	520	521	515	520	0	0.00	3,700	-
[184A]	25/11/26	520	525	520	520	-5	-0.95	2,200	-
[184A]	25/11/25	522	530	517	525	-2	-0.38	1,600	-
[184A]	25/11/21	535	541	526	527	-4	-0.75	6,000	-
[184A]	25/11/20	500	550	500	531	+25	+4.94	18,700	-
[184A]	25/11/19	513	525	506	506	-5	-0.98	3,400	-
[184A]	25/11/18	520	520	510	511	0	0.00	4,400	-
[184A]	25/11/17	522	522	510	511	-11	-2.11	6,000	-
[184A]	25/11/14	526	527	510	522	-4	-0.76	8,900	-
[184A]	25/11/13	526	533	522	526	-6	-1.13	10,600	-
[184A]	25/11/12	534	540	532	532	-1	-0.19	2,600	-
[184A]	25/11/11	547	547	533	533	-4	-0.74	1,700	-
[184A]	25/11/10	534	541	527	537	-2	-0.37	3,200	-
[184A]	25/11/07	542	544	528	539	-3	-0.55	2,800	-
[184A]	25/11/06	543	551	541	542	-1	-0.18	4,000	-
[184A]	25/11/05	547	547	500	543	-5	-0.91	6,600	-
[184A]	25/11/04	547	548	521	548	-9	-1.62	14,500	-
[184A]	25/10/31	572	579	547	557	+5	+0.91	27,100	-
[184A]	25/10/30	551	552	543	552	+2	+0.36	3,200	-
[184A]	25/10/29	540	578	520	550	+9	+1.66	43,100	-
[184A]	25/10/28	551	551	540	541	-17	-3.05	2,200	-
[184A]	25/10/27	556	587	545	558	-4	-0.71	39,800	-
[184A]	25/10/24	573	573	558	562	-21	-3.60	7,900	-
[184A]	25/10/23	563	583	563	583	+10	+1.75	8,300	-
[184A]	25/10/22	552	573	552	573	+21	+3.80	1,900	-
[184A]	25/10/21	559	560	552	552	-5	-0.90	2,700	-
[184A]	25/10/20	553	558	545	557	+12	+2.20	3,200	-
[184A]	25/10/17	547	550	540	545	-12	-2.15	15,500	-
[184A]	25/10/16	540	558	540	557	+21	+3.92	5,800	-
[184A]	25/10/15	551	565	536	536	-16	-2.90	23,700	-
[184A]	25/10/14	580	580	532	552	-44	-7.38	40,400	-
[184A]	25/10/10	616	616	581	596	-30	-4.79	89,600	-
[184A]	25/10/09	611	626	595	626	+15	+2.45	34,400	-
[184A]	25/10/08	640	640	607	611	-28	-4.38	70,400	-
[184A]	25/10/07	649	649	623	639	0	0.00	24,500	-
[184A]	25/10/06	628	650	600	639	+1	+0.16	97,600	-
[184A]	25/10/03	607	713	606	638	+25	+4.08	490,700	-
[184A]	25/10/02	604	613	598	613	-1	-0.16	12,500	-
[184A]	25/10/01	625	625	599	614	-11	-1.76	12,900	-
[184A]	25/09/30	613	639	610	625	+12	+1.96	10,300	-
[184A]	25/09/29	630	630	613	613	-21	-3.31	5,400	-
[184A]	25/09/26	634	634	609	634	0	0.00	25,700	-
[184A]	25/09/25	616	634	612	634	+12	+1.93	7,800	-
[184A]	25/09/24	604	630	601	622	+18	+2.98	10,700	-
[184A]	25/09/22	594	605	594	604	+11	+1.85	6,800	-
[184A]	25/09/19	593	603	575	593	-1	-0.17	20,100	-
[184A]	25/09/18	580	594	556	594	+14	+2.41	20,700	-
[184A]	25/09/17	616	630	570	580	-76	-11.59	75,100	-
[184A]	25/09/16	644	664	641	656	+12	+1.86	54,600	-
[184A]	25/09/12	642	662	634	644	-7	-1.08	47,400	-
[184A]	25/09/11	660	661	631	651	+1	+0.15	26,100	-
[184A]	25/09/10	668	673	650	650	-23	-3.42	9,300	-
[184A]	25/09/09	672	674	667	673	+1	+0.15	4,400	-
[184A]	25/09/08	667	681	665	672	+8	+1.20	13,000	-
[184A]	25/09/05	652	683	649	664	+3	+0.45	26,800	-