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
[1873]	26/10/29	304	312	300	312	+1.0	+0.32	655,400	12,479,435,776
[1873]	26/10/28	314	315	311	311	-2.0	-0.64	144,500	12,439,437,312
[1873]	26/10/27	315	316	313	313	0	+0.00	107,300	12,519,434,240
[1873]	26/10/26	317	317	313	313	-2.0	-0.63	191,300	12,519,434,240
[1873]	26/10/23	312	318	311	315	+3.0	+0.96	223,700	12,599,430,144
[1873]	26/10/22	315	316	312	312	-4.0	-1.27	86,800	12,479,435,776
[1873]	26/10/21	315	316	312	316	+4.0	+1.28	80,600	12,639,428,608
[1873]	26/10/20	315	316	312	312	-2.0	-0.64	143,500	12,479,435,776
[1873]	26/10/19	315	315	311	314	-1.0	-0.32	162,800	12,559,432,704
[1873]	26/10/16	310	315	310	315	+5.0	+1.61	121,000	12,599,430,144
[1873]	26/10/15	310	313	309	310	-1.0	-0.32	135,400	12,399,439,872
[1873]	26/10/14	310	315	309	311	0	+0.00	161,400	12,439,437,312
[1873]	26/10/13	310	314	309	311	+2.0	+0.65	107,800	12,439,437,312
[1873]	26/10/09	311	312	308	309	-1.0	-0.32	111,200	12,359,441,408
[1873]	26/10/08	310	311	308	310	-1.0	-0.32	112,500	12,399,439,872
[1873]	26/10/07	309	313	309	311	+1.0	+0.32	93,500	12,439,437,312
[1873]	26/10/06	309	312	308	310	+1.0	+0.32	90,100	12,399,439,872
[1873]	26/10/05	307	311	307	309	+2.0	+0.65	96,500	12,359,441,408
[1873]	26/10/02	311	312	307	307	-6.0	-1.92	149,300	12,279,444,480
[1873]	26/10/01	313	315	311	313	+2.0	+0.64	84,600	12,519,434,240
[1873]	26/09/30	309	315	309	311	+1.0	+0.32	116,200	12,439,437,312
[1873]	26/09/29	315	315	310	310	-7.0	-2.21	137,900	12,399,439,872
[1873]	26/09/28	317	317	313	317	+5.0	+1.60	96,800	12,679,427,072
[1873]	26/09/25	314	317	312	312	-2.0	-0.64	95,000	12,479,435,776
[1873]	26/09/24	312	315	311	314	+2.0	+0.64	65,300	12,559,432,704
[1873]	26/09/18	310	315	310	312	+1.0	+0.32	58,000	12,479,435,776
[1873]	26/09/17	307	313	307	311	+4.0	+1.30	76,500	12,439,437,312
[1873]	26/09/16	306	309	306	307	+1.0	+0.33	51,700	12,279,444,480
[1873]	26/09/15	305	309	305	306	+1.0	+0.33	44,500	12,239,447,040
[1873]	26/09/14	302	305	302	305	+3.0	+0.99	41,500	12,199,448,576
[1873]	26/09/11	302	303	301	302	-1.0	-0.33	80,300	12,079,454,208
[1873]	26/09/10	303	305	303	303	-2.0	-0.66	52,900	12,119,452,672
[1873]	26/09/09	307	307	304	305	-3.0	-0.97	114,200	12,199,448,576
[1873]	26/09/08	310	310	308	308	-2.0	-0.65	143,100	12,319,442,944
[1873]	26/09/07	320	320	310	310	-14.0	-4.32	191,900	12,399,439,872
[1873]	26/09/04	322	325	321	324	+1.0	+0.31	113,000	12,959,414,272
[1873]	26/09/03	323	326	323	323	0	+0.00	54,400	12,919,415,808
[1873]	26/09/02	327	327	323	323	-4.0	-1.22	56,000	12,919,415,808
[1873]	26/09/01	327	328	325	327	-2.0	-0.61	70,900	13,079,408,640
[1873]	26/08/31	328	330	325	329	-1.0	-0.30	88,200	13,159,405,568
[1873]	26/08/28	328	331	327	330	0	+0.00	85,200	13,199,403,008
[1873]	26/08/27	331	333	328	330	-1.0	-0.30	120,900	13,199,403,008
[1873]	26/08/26	331	332	328	331	+2.0	+0.61	180,200	13,239,401,472
[1873]	26/08/25	328	331	326	329	+1.0	+0.30	238,900	13,159,405,568
[1873]	26/08/24	324	328	324	328	+2.0	+0.61	159,000	13,119,407,104
[1873]	26/08/21	323	326	322	326	+3.0	+0.93	97,600	13,039,410,176
[1873]	26/08/20	323	323	319	323	+3.0	+0.94	61,300	12,919,415,808
[1873]	26/08/19	322	322	318	320	-1.0	-0.31	59,400	12,799,421,440
[1873]	26/08/18	322	323	317	321	-1.0	-0.31	117,900	12,839,419,904
[1873]	26/08/17	319	323	315	322	+3.0	+0.94	100,700	12,879,417,344
[1873]	26/08/14	312	321	310	319	+6.0	+1.92	147,200	12,759,422,976
[1873]	26/08/13	309	313	307	313	+4.0	+1.29	72,100	12,519,434,240
[1873]	26/08/12	308	309	306	309	+2.0	+0.65	49,000	12,359,441,408
[1873]	26/08/10	304	308	304	307	+4.0	+1.32	56,300	12,279,444,480
[1873]	26/08/07	305	306	303	303	-1.0	-0.33	117,100	12,119,452,672
[1873]	26/08/06	304	306	303	304	0	+0.00	80,200	12,159,450,112
[1873]	26/08/05	302	307	302	304	+2.0	+0.66	51,300	12,159,450,112
[1873]	26/08/04	310	311	302	302	-4.0	-1.31	63,900	12,079,454,208
[1873]	26/08/03	310	312	305	306	-4.0	-1.29	136,900	12,239,447,040
[1873]	26/07/31	317	317	310	310	-5.0	-1.59	59,000	12,399,439,872
[1873]	26/07/30	314	318	313	315	+1.0	+0.32	70,000	12,599,430,144
[1873]	26/07/29	315	318	313	314	+3.0	+0.96	86,200	12,559,432,704
[1873]	26/07/28	317	317	311	311	-4.0	-1.27	60,900	12,439,437,312
[1873]	26/07/27	314	316	313	315	+5.0	+1.61	59,700	12,599,430,144
[1873]	26/07/24	315	316	310	310	-5.0	-1.59	66,400	12,399,439,872
[1873]	26/07/23	318	318	314	315	-4.0	-1.25	43,500	12,599,430,144
[1873]	26/07/22	317	319	314	319	+4.0	+1.27	46,100	12,759,422,976
[1873]	26/07/21	317	322	315	315	+1.0	+0.32	235,200	12,599,430,144
[1873]	26/07/17	315	318	312	314	-1	-0.32	66,300	-
[1873]	26/07/16	317	321	315	315	0	0.00	76,000	-
[1873]	26/07/15	311	318	311	315	+4	+1.29	65,700	-
[1873]	26/07/14	309	314	309	311	+3	+0.97	24,000	-
[1873]	26/07/13	312	313	308	308	-3	-0.96	62,400	-
[1873]	26/07/10	308	316	308	311	+3	+0.97	104,300	-
[1873]	26/07/09	309	311	308	308	-1	-0.32	55,000	-
[1873]	26/07/08	305	310	305	309	+4	+1.31	48,600	-
[1873]	26/07/07	304	310	304	305	0	0.00	59,600	-
[1873]	26/07/06	306	310	303	305	+2	+0.66	93,400	-
[1873]	26/07/03	305	305	303	303	0	0.00	43,500	-
[1873]	26/07/02	304	306	302	303	+2	+0.66	132,500	-
[1873]	26/07/01	304	304	301	301	0	0.00	39,200	-
[1873]	26/06/30	304	304	300	301	-1	-0.33	66,800	-
[1873]	26/06/29	305	307	302	302	-1	-0.33	76,400	-
[1873]	26/06/26	303	307	303	303	-2	-0.66	67,100	-
[1873]	26/06/25	305	305	303	305	+3	+0.99	34,900	-
[1873]	26/06/24	305	307	302	302	-3	-0.98	50,900	-
[1873]	26/06/23	306	306	301	305	+3	+0.99	131,500	-
[1873]	26/06/22	304	306	300	302	-3	-0.98	96,700	-
[1873]	26/06/19	301	305	300	305	+3	+0.99	69,800	-
[1873]	26/06/18	306	306	302	302	-1	-0.33	46,900	-
[1873]	26/06/17	304	309	303	303	0	0.00	132,800	-
[1873]	26/06/16	305	307	301	303	-2	-0.66	95,100	-
[1873]	26/06/15	298	307	296	305	+5	+1.67	168,000	-
[1873]	26/06/12	299	300	296	300	+5	+1.69	158,800	-
[1873]	26/06/11	293	295	292	295	-2	-0.67	36,000	-
[1873]	26/06/10	297	298	294	297	+1	+0.34	38,600	-
[1873]	26/06/09	295	297	292	296	+2	+0.68	72,800	-
[1873]	26/06/08	292	297	292	294	+1	+0.34	72,700	-
[1873]	26/06/05	291	296	290	293	+3	+1.03	47,000	-
[1873]	26/06/04	292	292	289	290	-2	-0.68	46,300	-
[1873]	26/06/03	290	292	289	292	+2	+0.69	41,800	-
[1873]	26/06/02	290	291	285	290	+1	+0.35	153,600	-
[1873]	26/06/01	294	294	289	289	-3	-1.03	117,700	-
[1873]	26/05/29	294	296	292	292	-3	-1.02	49,100	-
[1873]	26/05/28	290	295	290	295	+5	+1.72	126,600	-
[1873]	26/05/27	293	293	290	290	0	0.00	72,000	-
[1873]	26/05/26	294	294	290	290	-4	-1.36	121,700	-
[1873]	26/05/25	297	299	292	294	-3	-1.01	92,900	-
[1873]	26/05/22	299	300	297	297	-1.0	-0.34	33,500	-
[1873]	26/05/21	297	300	296	298	+2.0	+0.68	59,600	-
[1873]	26/05/20	301	302	293	296	-6.0	-1.99	219,100	-
[1873]	26/05/19	301	304	301	302	+1.0	+0.33	78,000	-
[1873]	26/05/18	303	304	297	301	-3.0	-0.99	114,000	-
[1873]	26/05/15	301	305	301	304	+3.0	+1.00	91,000	-
[1873]	26/05/14	302	303	299	301	-1.0	-0.33	84,600	-
[1873]	26/05/13	303	303	301	302	+1.0	+0.33	36,200	-
[1873]	26/05/12	301	304	301	301	0	+0.00	53,400	-
[1873]	26/05/11	300	305	300	301	+1.0	+0.33	92,900	-
[1873]	26/05/08	299	302	295	300	0	+0.00	351,300	-
[1873]	26/05/07	302	303	300	300	0	+0.00	78,600	-
[1873]	26/05/01	302	302	297	300	-2.0	-0.66	214,500	-
[1873]	26/04/30	305	306	302	302	-3.0	-0.98	130,400	-
[1873]	26/04/28	313	315	305	305	-22.0	-6.73	463,200	-
[1873]	26/04/27	329	329	326	327	+1	+0.31	256,200	-
[1873]	26/04/24	322	328	322	326	+4	+1.24	103,000	-
[1873]	26/04/23	324	325	321	322	-3	-0.92	137,000	-
[1873]	26/04/22	331	331	325	325	-2	-0.61	106,700	-
[1873]	26/04/21	329	331	327	327	-1	-0.30	104,200	-
[1873]	26/04/20	331	331	328	328	0	0.00	72,100	-
[1873]	26/04/17	331	331	328	328	0	0.00	54,900	-
[1873]	26/04/16	330	331	328	328	0	0.00	65,800	-
[1873]	26/04/15	328	330	328	328	+2	+0.61	65,700	-
[1873]	26/04/14	329	331	326	326	-2	-0.61	101,700	-
[1873]	26/04/13	330	330	328	328	-2	-0.61	50,500	-
[1873]	26/04/10	332	333	328	330	-1	-0.30	95,000	-
[1873]	26/04/09	332	334	330	331	0	0.00	119,300	-
[1873]	26/04/08	331	332	328	331	+3	+0.91	150,200	-
[1873]	26/04/07	329	329	324	328	+4	+1.23	212,400	-
[1873]	26/04/06	321	325	320	324	+4	+1.25	291,800	-
[1873]	26/04/03	319	321	318	320	+1	+0.31	242,000	-
[1873]	26/04/02	319	320	317	319	+2	+0.63	179,500	-
[1873]	26/04/01	317	318	315	317	+3	+0.96	213,500	-
[1873]	26/03/31	314	317	314	314	+1	+0.32	211,700	-
[1873]	26/03/30	311	317	311	313	-5	-1.57	329,000	-
[1873]	26/03/27	315	318	313	318	+2	+0.63	153,700	-
[1873]	26/03/26	318	318	312	316	0	0.00	103,200	-
[1873]	26/03/25	314	317	307	316	+6	+1.94	120,700	-
[1873]	26/03/24	311	312	305	310	+5	+1.64	105,500	-
[1873]	26/03/23	311	313	305	305	-8	-2.56	103,800	-
[1873]	26/03/19	318	319	312	313	-7	-2.19	155,000	-
[1873]	26/03/18	314	320	314	320	+9	+2.89	142,500	-
[1873]	26/03/17	311	314	310	311	0	0.00	73,100	-
[1873]	26/03/16	308	312	308	311	+3	+0.97	77,200	-
[1873]	26/03/13	308	309	308	308	0	0.00	52,500	-
[1873]	26/03/12	310	312	308	308	-3	-0.96	82,600	-
[1873]	26/03/11	313	314	311	311	0	0.00	39,100	-
[1873]	26/03/10	311	313	308	311	+3	+0.97	131,300	-
[1873]	26/03/09	305	308	301	308	-4	-1.28	342,800	-
[1873]	26/03/06	312	315	309	312	-2	-0.64	190,200	-
[1873]	26/03/05	313	318	312	314	+3	+0.96	115,000	-
[1873]	26/03/04	315	315	306	311	-6	-1.89	230,700	-
[1873]	26/03/03	323	323	317	317	-6	-1.86	201,600	-
[1873]	26/03/02	326	327	323	323	-2	-0.62	89,800	-
[1873]	26/02/27	326	327	324	325	0	0.00	80,400	-
[1873]	26/02/26	326	327	325	325	-1	-0.31	87,300	-
[1873]	26/02/25	326	327	324	326	+2	+0.62	50,100	-
[1873]	26/02/24	328	328	324	324	+1	+0.31	52,800	-
[1873]	26/02/20	326	326	323	323	-5	-1.52	43,000	-
[1873]	26/02/19	324	329	323	328	+4	+1.23	102,200	-
[1873]	26/02/18	323	326	323	324	+1	+0.31	49,900	-
[1873]	26/02/17	322	325	322	323	+2	+0.62	43,900	-
[1873]	26/02/16	323	324	321	321	-2	-0.62	48,400	-
[1873]	26/02/13	324	325	323	323	0	0.00	37,600	-
[1873]	26/02/12	325	325	323	323	-2	-0.62	56,000	-
[1873]	26/02/10	322	326	322	325	+3	+0.93	66,700	-
[1873]	26/02/09	324	324	322	322	0	0.00	36,500	-
[1873]	26/02/06	324	324	321	322	-1	-0.31	44,300	-
[1873]	26/02/05	324	326	323	323	-1	-0.31	53,900	-
[1873]	26/02/04	320	326	320	324	+4	+1.25	97,300	-
[1873]	26/02/03	321	322	319	320	0	0.00	45,400	-
[1873]	26/02/02	325	325	320	320	-4	-1.23	61,600	-
[1873]	26/01/30	320	325	318	324	+7	+2.21	126,100	-
[1873]	26/01/29	320	321	316	317	-3	-0.94	178,300	-
[1873]	26/01/28	322	323	320	320	0	0.00	48,100	-
[1873]	26/01/27	321	323	320	320	-2	-0.62	50,900	-
[1873]	26/01/26	323	323	321	322	-3	-0.92	108,100	-
[1873]	26/01/23	325	327	324	325	+3	+0.93	58,100	-
[1873]	26/01/22	319	325	319	322	+3	+0.94	123,400	-
[1873]	26/01/21	320	321	318	319	-1	-0.31	77,600	-
[1873]	26/01/20	325	325	320	320	-3	-0.93	83,300	-
[1873]	26/01/19	324	326	323	323	-1	-0.31	32,400	-
[1873]	26/01/16	325	326	323	324	-3	-0.92	46,900	-
[1873]	26/01/15	322	327	320	327	+2	+0.62	117,200	-
[1873]	26/01/14	320	326	320	325	+4	+1.25	190,300	-
[1873]	26/01/13	322	322	319	321	-1	-0.31	68,200	-
[1873]	26/01/09	320	322	320	322	+2	+0.63	58,900	-
[1873]	26/01/08	322	323	320	320	-1	-0.31	32,800	-
[1873]	26/01/07	321	322	320	321	0	0.00	37,600	-
[1873]	26/01/06	319	322	319	321	+1	+0.31	63,400	-
[1873]	26/01/05	321	321	318	320	+1	+0.31	47,100	-
[1873]	25/12/30	320	321	319	319	-2	-0.62	29,200	-
[1873]	25/12/29	322	322	318	321	0	0.00	87,800	-
[1873]	25/12/26	320	323	319	321	0	0.00	211,000	-
[1873]	25/12/25	320	322	320	321	0	0.00	49,300	-
[1873]	25/12/24	319	322	319	321	+1	+0.31	44,900	-
[1873]	25/12/23	318	322	318	320	+1	+0.31	103,600	-
[1873]	25/12/22	320	321	318	319	-2	-0.62	63,300	-
[1873]	25/12/19	323	323	319	321	-2	-0.62	47,200	-
[1873]	25/12/18	320	323	319	323	+3	+0.94	128,700	-
[1873]	25/12/17	317	320	317	320	0	0.00	141,500	-
[1873]	25/12/16	320	320	316	320	0	0.00	86,300	-
[1873]	25/12/15	320	321	317	320	-2	-0.62	105,600	-
[1873]	25/12/12	317	324	315	322	+6	+1.90	229,600	-
[1873]	25/12/11	317	318	314	316	0	0.00	140,000	-
[1873]	25/12/10	315	320	315	316	+3	+0.96	135,000	-
[1873]	25/12/09	313	317	307	313	-1	-0.32	353,200	-
[1873]	25/12/08	314	316	311	314	+1	+0.32	110,200	-
[1873]	25/12/05	315	316	311	313	-2	-0.63	238,500	-
[1873]	25/12/04	312	315	312	315	+1	+0.32	54,200	-
[1873]	25/12/03	315	316	312	314	-2	-0.63	55,100	-
[1873]	25/12/02	318	318	313	316	0	0.00	46,300	-
[1873]	25/12/01	319	319	315	316	-3	-0.94	138,600	-
[1873]	25/11/28	318	319	316	319	+1	+0.31	48,900	-
[1873]	25/11/27	316	319	312	318	+3	+0.95	234,200	-
[1873]	25/11/26	315	316	311	315	+3	+0.96	123,400	-
[1873]	25/11/25	312	314	310	312	0	0.00	106,600	-
[1873]	25/11/21	308	312	308	312	+3	+0.97	105,500	-
[1873]	25/11/20	309	311	307	309	+3	+0.98	73,600	-
[1873]	25/11/19	309	310	306	306	-3	-0.97	99,100	-
[1873]	25/11/18	308	312	305	309	-1	-0.32	270,800	-
[1873]	25/11/17	312	312	309	310	-1	-0.32	44,600	-
[1873]	25/11/14	311	314	310	311	-2	-0.64	106,500	-
[1873]	25/11/13	312	313	310	313	+1	+0.32	83,900	-
[1873]	25/11/12	308	312	305	312	+6	+1.96	211,700	-
[1873]	25/11/11	307	309	303	306	-1	-0.33	91,000	-
[1873]	25/11/10	306	308	304	307	+1	+0.33	89,200	-
[1873]	25/11/07	300	307	300	306	+5	+1.66	137,300	-
[1873]	25/11/06	300	303	300	301	+1	+0.33	59,300	-
[1873]	25/11/05	301	302	298	300	-1	-0.33	80,400	-
[1873]	25/11/04	295	302	295	301	+4	+1.35	166,100	-
[1873]	25/10/31	297	298	295	297	+1	+0.34	115,100	-
[1873]	25/10/30	295	300	294	296	-5	-1.66	586,400	-
[1873]	25/10/29	304	304	301	301	-3	-0.99	226,200	-
[1873]	25/10/28	306	307	304	304	-3	-0.98	167,900	-
[1873]	25/10/27	308	308	305	307	+1	+0.33	120,600	-
[1873]	25/10/24	308	308	305	306	0	0.00	55,900	-
[1873]	25/10/23	303	308	303	306	+2	+0.66	108,700	-
[1873]	25/10/22	304	306	304	304	0	0.00	50,600	-
[1873]	25/10/21	302	304	302	304	+2	+0.66	67,400	-
[1873]	25/10/20	304	305	302	302	0	0.00	63,300	-
[1873]	25/10/17	302	304	301	302	0	0.00	47,300	-
[1873]	25/10/16	304	305	301	302	0	0.00	77,700	-
[1873]	25/10/15	302	304	302	302	+1	+0.33	87,700	-
[1873]	25/10/14	303	305	301	301	-4	-1.31	133,400	-
[1873]	25/10/10	306	307	305	305	-1	-0.33	131,000	-
[1873]	25/10/09	307	308	305	306	-1	-0.33	131,600	-
[1873]	25/10/08	308	309	307	307	-1	-0.32	68,700	-
[1873]	25/10/07	308	310	307	308	0	0.00	92,600	-
[1873]	25/10/06	312	313	308	308	-3	-0.96	230,400	-
[1873]	25/10/03	311	312	310	311	0	0.00	121,900	-
[1873]	25/10/02	313	314	311	311	-1	-0.32	137,200	-
[1873]	25/10/01	314	316	312	312	-2	-0.64	151,700	-
[1873]	25/09/30	315	317	313	314	+2	+0.64	131,600	-
[1873]	25/09/29	317	317	312	312	-5	-1.58	134,500	-
[1873]	25/09/26	316	317	314	317	+1	+0.32	98,300	-
[1873]	25/09/25	314	316	313	316	+4	+1.28	119,100	-
[1873]	25/09/24	313	315	312	312	-1	-0.32	62,700	-
[1873]	25/09/22	311	319	311	313	+2	+0.64	109,200	-
[1873]	25/09/19	314	315	311	311	-1	-0.32	89,400	-
[1873]	25/09/18	313	315	311	312	-2	-0.64	80,000	-
[1873]	25/09/17	314	314	309	314	0	0.00	81,000	-
[1873]	25/09/16	309	316	309	314	+6	+1.95	107,000	-
[1873]	25/09/12	313	313	308	308	-5	-1.60	168,600	-
[1873]	25/09/11	312	314	311	313	+1	+0.32	100,600	-
[1873]	25/09/10	317	317	312	312	-4	-1.27	162,600	-
[1873]	25/09/09	321	321	315	316	-2	-0.63	227,400	-
[1873]	25/09/08	313	332	310	318	-13	-3.93	756,900	-
[1873]	25/09/05	330	334	328	331	+4	+1.22	139,700	-