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
[1887]	26/10/29	503	505	501	504	+2.0	+0.40	818,100	40,217,817,088
[1887]	26/10/28	510	511	502	502	-6.0	-1.18	455,800	40,058,220,544
[1887]	26/10/27	513	513	506	508	-6.0	-1.17	324,200	40,537,006,080
[1887]	26/10/26	511	516	510	514	+3.0	+0.59	256,600	41,015,791,616
[1887]	26/10/23	512	512	505	511	0	+0.00	257,500	40,776,396,800
[1887]	26/10/22	509	513	508	511	+3.0	+0.59	222,500	40,776,396,800
[1887]	26/10/21	506	510	505	508	+6.0	+1.20	243,000	40,537,006,080
[1887]	26/10/20	509	511	501	502	-6.0	-1.18	448,100	40,058,220,544
[1887]	26/10/19	516	517	507	508	-8.0	-1.55	355,600	40,537,006,080
[1887]	26/10/16	515	524	513	516	+3.0	+0.58	482,600	41,175,384,064
[1887]	26/10/15	511	511	504	513	-3.0	-0.58	797,800	40,935,993,344
[1887]	26/10/14	518	519	514	516	-1.0	-0.19	178,700	41,175,384,064
[1887]	26/10/13	512	518	510	517	+8.0	+1.57	222,400	41,255,182,336
[1887]	26/10/09	506	510	505	509	+2.0	+0.39	254,400	40,616,804,352
[1887]	26/10/08	513	513	503	507	-7.0	-1.36	449,200	40,457,207,808
[1887]	26/10/07	515	519	514	514	-2.0	-0.39	250,400	41,015,791,616
[1887]	26/10/06	518	520	515	516	-2.0	-0.39	204,900	41,175,384,064
[1887]	26/10/05	526	527	517	518	-5.0	-0.96	361,500	41,334,980,608
[1887]	26/10/02	532	532	522	523	-12.0	-2.24	320,100	41,733,963,776
[1887]	26/10/01	535	537	531	535	-1.0	-0.19	224,600	42,691,530,752
[1887]	26/09/30	535	539	532	536	+4.0	+0.75	187,400	42,771,329,024
[1887]	26/09/29	545	545	532	532	-14.0	-2.56	437,700	42,452,140,032
[1887]	26/09/28	546	547	543	546	+1.0	+0.18	177,900	43,569,303,552
[1887]	26/09/25	549	550	543	545	-3.0	-0.55	337,900	43,489,505,280
[1887]	26/09/24	552	552	547	548	-2.0	-0.36	208,200	43,728,896,000
[1887]	26/09/18	553	554	550	550	-3.0	-0.54	210,000	43,888,492,544
[1887]	26/09/17	548	555	548	553	+5.0	+0.91	142,200	44,127,883,264
[1887]	26/09/16	547	551	547	548	+1.0	+0.18	174,600	43,728,896,000
[1887]	26/09/15	548	550	545	547	-2.0	-0.36	140,300	43,649,097,728
[1887]	26/09/14	541	550	541	549	+6.0	+1.10	254,900	43,808,694,272
[1887]	26/09/11	541	548	540	543	-6.0	-1.09	214,600	43,329,908,736
[1887]	26/09/10	553	553	545	549	-5.0	-0.90	158,600	43,808,694,272
[1887]	26/09/09	548	556	546	554	+2.0	+0.36	274,300	44,207,681,536
[1887]	26/09/08	550	557	547	552	-2.0	-0.36	273,200	44,048,084,992
[1887]	26/09/07	553	555	550	554	+3.0	+0.54	166,300	44,207,681,536
[1887]	26/09/04	542	552	540	551	+7.0	+1.29	271,600	43,968,286,720
[1887]	26/09/03	543	548	540	544	+2.0	+0.37	306,400	43,409,707,008
[1887]	26/09/02	551	552	542	542	-12.0	-2.17	465,300	43,250,114,560
[1887]	26/09/01	550	556	549	554	+2.0	+0.36	273,200	44,207,681,536
[1887]	26/08/31	551	555	547	552	+2.0	+0.36	227,900	44,048,084,992
[1887]	26/08/28	553	555	550	550	-3.0	-0.54	210,900	43,888,492,544
[1887]	26/08/27	554	557	551	553	0	+0.00	169,300	44,099,678,208
[1887]	26/08/26	552	557	551	553	+2.0	+0.36	157,800	44,099,678,208
[1887]	26/08/25	553	554	547	551	+1.0	+0.18	190,400	43,940,188,160
[1887]	26/08/24	549	554	548	550	+2.0	+0.36	290,500	43,860,439,040
[1887]	26/08/21	542	548	540	548	+3.0	+0.55	222,600	43,700,948,992
[1887]	26/08/20	540	546	536	545	+9.0	+1.68	310,600	43,461,709,824
[1887]	26/08/19	544	544	532	536	-9.0	-1.65	332,400	42,743,992,320
[1887]	26/08/18	549	550	541	545	-4.0	-0.73	459,100	43,461,709,824
[1887]	26/08/17	535	551	534	549	+15.0	+2.81	704,200	43,780,694,016
[1887]	26/08/14	525	534	522	534	+10.0	+1.91	271,000	42,584,502,272
[1887]	26/08/13	528	529	524	524	-2.0	-0.38	220,300	41,787,039,744
[1887]	26/08/12	523	526	520	526	+3.0	+0.57	265,700	41,946,529,792
[1887]	26/08/10	526	527	522	523	-1.0	-0.19	164,400	41,707,290,624
[1887]	26/08/07	524	527	522	524	0	+0.00	178,700	41,787,039,744
[1887]	26/08/06	519	524	518	524	+4.0	+0.77	248,700	41,787,039,744
[1887]	26/08/05	522	523	517	520	+1.0	+0.19	367,300	41,468,051,456
[1887]	26/08/04	520	525	517	519	-2.0	-0.38	339,000	41,388,306,432
[1887]	26/08/03	516	525	510	521	+5.0	+0.97	524,200	41,547,800,576
[1887]	26/07/31	521	522	512	516	-1.0	-0.19	346,400	41,149,067,264
[1887]	26/07/30	515	521	512	517	0	+0.00	514,700	41,228,816,384
[1887]	26/07/29	520	521	509	517	+4.0	+0.78	669,700	41,228,816,384
[1887]	26/07/28	522	522	511	513	-8.0	-1.54	397,400	40,909,828,096
[1887]	26/07/27	511	523	510	521	+11.0	+2.16	482,300	41,547,800,576
[1887]	26/07/24	515	515	507	510	-5.0	-0.97	720,700	40,670,588,928
[1887]	26/07/23	516	517	511	515	+1.0	+0.19	409,900	41,069,322,240
[1887]	26/07/22	518	520	514	514	-1.0	-0.19	407,900	40,989,577,216
[1887]	26/07/21	512	518	509	515	+5.0	+0.98	550,400	41,069,322,240
[1887]	26/07/17	512	516	507	510	+1	+0.20	775,900	-
[1887]	26/07/16	517	524	508	509	-28	-5.21	1,679,700	-
[1887]	26/07/15	538	541	512	537	+6	+1.13	1,084,800	-
[1887]	26/07/14	531	534	528	531	0	0.00	245,200	-
[1887]	26/07/13	542	545	530	531	-8	-1.48	200,900	-
[1887]	26/07/10	539	541	534	539	+5	+0.94	170,300	-
[1887]	26/07/09	530	537	530	534	+1	+0.19	253,700	-
[1887]	26/07/08	536	538	531	533	-3	-0.56	187,900	-
[1887]	26/07/07	538	541	533	536	+4	+0.75	252,000	-
[1887]	26/07/06	527	534	524	532	+9	+1.72	237,200	-
[1887]	26/07/03	522	525	519	523	+4	+0.77	343,700	-
[1887]	26/07/02	523	527	517	519	0	0.00	272,200	-
[1887]	26/07/01	520	525	519	519	-1	-0.19	212,800	-
[1887]	26/06/30	524	525	516	520	-4	-0.76	307,500	-
[1887]	26/06/29	521	524	515	524	+6	+1.16	278,800	-
[1887]	26/06/26	517	519	510	518	+6	+1.17	244,400	-
[1887]	26/06/25	517	519	511	512	-3	-0.58	234,000	-
[1887]	26/06/24	518	521	514	515	-3	-0.58	264,000	-
[1887]	26/06/23	531	532	518	518	-16	-3.00	243,800	-
[1887]	26/06/22	534	540	532	534	0	0.00	226,300	-
[1887]	26/06/19	537	541	531	534	-3	-0.56	297,300	-
[1887]	26/06/18	537	545	535	537	0	0.00	222,700	-
[1887]	26/06/17	537	543	536	537	+3	+0.56	171,500	-
[1887]	26/06/16	539	539	530	534	-6	-1.11	224,400	-
[1887]	26/06/15	534	545	534	540	+9	+1.69	522,600	-
[1887]	26/06/12	525	533	523	531	+8	+1.53	268,300	-
[1887]	26/06/11	520	524	512	523	-1	-0.19	352,400	-
[1887]	26/06/10	521	527	520	524	0	0.00	213,400	-
[1887]	26/06/09	527	533	520	524	0	0.00	208,000	-
[1887]	26/06/08	524	530	518	524	-10	-1.87	261,200	-
[1887]	26/06/05	522	536	520	534	+17	+3.29	254,800	-
[1887]	26/06/04	530	530	517	517	-14	-2.64	242,600	-
[1887]	26/06/03	527	535	520	531	+6	+1.14	371,600	-
[1887]	26/06/02	530	532	520	525	-7	-1.32	668,700	-
[1887]	26/06/01	539	539	526	532	-10	-1.85	328,400	-
[1887]	26/05/29	542	547	533	542	+5	+0.93	701,000	-
[1887]	26/05/28	533	539	521	537	-14	-2.54	1,284,000	-
[1887]	26/05/27	552	555	547	551	0	0.00	1,031,500	-
[1887]	26/05/26	552	558	547	551	0	0.00	250,700	-
[1887]	26/05/25	552	558	549	551	0	0.00	316,300	-
[1887]	26/05/22	551	552	546	551	+2.0	+0.36	407,900	-
[1887]	26/05/21	552	555	546	549	+3.0	+0.55	256,900	-
[1887]	26/05/20	566	566	540	546	-18.0	-3.19	584,500	-
[1887]	26/05/19	566	573	562	564	+2.0	+0.36	409,700	-
[1887]	26/05/18	583	583	560	562	-20.0	-3.44	595,100	-
[1887]	26/05/15	589	593	578	582	-6.0	-1.02	387,800	-
[1887]	26/05/14	596	599	588	588	-8.0	-1.34	359,700	-
[1887]	26/05/13	595	599	592	596	+2.0	+0.34	223,100	-
[1887]	26/05/12	591	601	590	594	+4.0	+0.68	290,100	-
[1887]	26/05/11	595	598	588	590	-5.0	-0.84	268,100	-
[1887]	26/05/08	592	595	584	595	+4.0	+0.68	307,500	-
[1887]	26/05/07	594	598	590	591	+3.0	+0.51	260,700	-
[1887]	26/05/01	587	590	579	588	+4.0	+0.68	145,200	-
[1887]	26/04/30	585	586	578	584	-6.0	-1.02	336,100	-
[1887]	26/04/28	578	590	577	590	+11.0	+1.90	289,900	-
[1887]	26/04/27	576	582	569	579	+3	+0.52	268,300	-
[1887]	26/04/24	583	588	570	576	-7	-1.20	244,800	-
[1887]	26/04/23	587	588	578	583	-6	-1.02	387,900	-
[1887]	26/04/22	597	599	587	589	-10	-1.67	281,500	-
[1887]	26/04/21	610	611	599	599	-6	-0.99	287,500	-
[1887]	26/04/20	606	610	603	605	0	0.00	223,200	-
[1887]	26/04/17	612	616	605	605	-8	-1.31	311,100	-
[1887]	26/04/16	624	624	613	613	-3	-0.49	464,600	-
[1887]	26/04/15	618	620	602	616	+6	+0.98	1,259,900	-
[1887]	26/04/14	603	630	588	610	+15	+2.52	2,173,800	-
[1887]	26/04/13	603	611	593	595	-13	-2.14	406,200	-
[1887]	26/04/10	612	614	603	608	+3	+0.50	266,500	-
[1887]	26/04/09	614	618	604	605	-10	-1.63	327,700	-
[1887]	26/04/08	616	616	611	615	+16	+2.67	276,500	-
[1887]	26/04/07	600	607	594	599	+1	+0.17	211,700	-
[1887]	26/04/06	601	604	598	598	-3	-0.50	191,300	-
[1887]	26/04/03	594	604	594	601	+10	+1.69	310,200	-
[1887]	26/04/02	599	607	587	591	-3	-0.51	334,900	-
[1887]	26/04/01	591	597	585	594	+20	+3.48	244,600	-
[1887]	26/03/31	573	586	570	574	-7	-1.20	305,600	-
[1887]	26/03/30	558	582	557	581	-7	-1.19	403,800	-
[1887]	26/03/27	590	593	583	588	-5	-0.84	304,200	-
[1887]	26/03/26	595	597	585	593	-5	-0.84	266,700	-
[1887]	26/03/25	599	602	592	598	+9	+1.53	399,400	-
[1887]	26/03/24	591	593	580	589	+12	+2.08	232,100	-
[1887]	26/03/23	570	578	566	577	-23	-3.83	596,100	-
[1887]	26/03/19	603	606	595	600	-21	-3.38	991,800	-
[1887]	26/03/18	609	622	609	621	+16	+2.64	367,100	-
[1887]	26/03/17	614	618	605	605	-1	-0.17	203,600	-
[1887]	26/03/16	612	616	604	606	-13	-2.10	273,300	-
[1887]	26/03/13	613	627	613	619	-4	-0.64	265,900	-
[1887]	26/03/12	633	635	621	623	-16	-2.50	228,300	-
[1887]	26/03/11	642	650	639	639	+7	+1.11	194,600	-
[1887]	26/03/10	629	639	622	632	+18	+2.93	336,700	-
[1887]	26/03/09	609	618	597	614	-29	-4.51	515,800	-
[1887]	26/03/06	646	647	633	643	-13	-1.98	278,600	-
[1887]	26/03/05	663	668	649	656	+23	+3.63	362,700	-
[1887]	26/03/04	641	650	618	633	-27	-4.09	844,600	-
[1887]	26/03/03	675	681	657	660	-19	-2.80	815,500	-
[1887]	26/03/02	679	688	664	679	-20	-2.86	626,800	-
[1887]	26/02/27	679	700	679	699	+20	+2.95	287,300	-
[1887]	26/02/26	687	688	675	679	-3	-0.44	290,700	-
[1887]	26/02/25	697	697	681	682	-10	-1.45	428,800	-
[1887]	26/02/24	676	695	668	692	+21	+3.13	446,600	-
[1887]	26/02/20	681	682	667	671	-15	-2.19	319,500	-
[1887]	26/02/19	680	686	672	686	+4	+0.59	234,400	-
[1887]	26/02/18	684	687	680	682	+3	+0.44	170,900	-
[1887]	26/02/17	684	687	676	679	-5	-0.73	272,500	-
[1887]	26/02/16	680	688	676	684	+5	+0.74	795,100	-
[1887]	26/02/13	710	716	678	679	-31	-4.37	721,000	-
[1887]	26/02/12	698	719	696	710	+15	+2.16	666,000	-
[1887]	26/02/10	687	700	686	695	+9	+1.31	487,400	-
[1887]	26/02/09	688	690	681	686	+8	+1.18	495,100	-
[1887]	26/02/06	653	678	651	678	+26	+3.99	714,800	-
[1887]	26/02/05	657	662	650	652	-3	-0.46	294,100	-
[1887]	26/02/04	638	657	636	655	+19	+2.99	440,200	-
[1887]	26/02/03	630	636	626	636	+16	+2.58	302,500	-
[1887]	26/02/02	632	642	620	620	-10	-1.59	439,100	-
[1887]	26/01/30	629	631	620	630	+4	+0.64	415,400	-
[1887]	26/01/29	625	631	620	626	+7	+1.13	506,300	-
[1887]	26/01/28	616	624	611	619	-13	-2.06	919,600	-
[1887]	26/01/27	631	638	622	632	-2	-0.32	645,700	-
[1887]	26/01/26	648	652	631	634	-20	-3.06	552,000	-
[1887]	26/01/23	647	657	632	654	+3	+0.46	483,700	-
[1887]	26/01/22	648	655	646	651	+11	+1.72	392,600	-
[1887]	26/01/21	628	647	620	640	+3	+0.47	598,800	-
[1887]	26/01/20	653	653	633	637	-16	-2.45	577,800	-
[1887]	26/01/19	646	655	634	653	+9	+1.40	807,800	-
[1887]	26/01/16	635	656	633	644	+10	+1.58	1,366,700	-
[1887]	26/01/15	615	637	601	634	+1	+0.16	2,059,400	-
[1887]	26/01/14	559	646	551	633	+76	+13.64	3,297,500	-
[1887]	26/01/13	560	561	552	557	+4	+0.72	444,800	-
[1887]	26/01/09	556	559	551	553	-4	-0.72	205,700	-
[1887]	26/01/08	554	558	553	557	+3	+0.54	188,400	-
[1887]	26/01/07	550	557	546	554	+2	+0.36	179,000	-
[1887]	26/01/06	548	555	546	552	+4	+0.73	249,300	-
[1887]	26/01/05	544	549	541	548	+8	+1.48	210,800	-
[1887]	25/12/30	540	544	538	540	0	0.00	153,000	-
[1887]	25/12/29	531	540	530	540	+8	+1.50	297,500	-
[1887]	25/12/26	530	532	528	532	+2	+0.38	201,300	-
[1887]	25/12/25	526	531	524	530	+5	+0.95	231,300	-
[1887]	25/12/24	524	529	523	525	0	0.00	179,500	-
[1887]	25/12/23	523	526	522	525	0	0.00	112,300	-
[1887]	25/12/22	531	533	524	525	-2	-0.38	110,500	-
[1887]	25/12/19	520	531	520	527	+5	+0.96	254,300	-
[1887]	25/12/18	518	523	515	522	+3	+0.58	172,600	-
[1887]	25/12/17	523	523	517	519	-5	-0.95	140,500	-
[1887]	25/12/16	525	526	520	524	-3	-0.57	171,000	-
[1887]	25/12/15	517	528	515	527	+7	+1.35	177,000	-
[1887]	25/12/12	520	522	518	520	+5	+0.97	124,900	-
[1887]	25/12/11	525	526	514	515	-10	-1.90	269,300	-
[1887]	25/12/10	533	533	523	525	-3	-0.57	140,000	-
[1887]	25/12/09	537	542	528	528	-9	-1.68	217,100	-
[1887]	25/12/08	525	538	521	537	+17	+3.27	224,100	-
[1887]	25/12/05	526	527	520	520	-8	-1.52	179,700	-
[1887]	25/12/04	528	532	525	528	-1	-0.19	172,500	-
[1887]	25/12/03	534	534	526	529	-6	-1.12	201,700	-
[1887]	25/12/02	544	544	532	535	-7	-1.29	211,200	-
[1887]	25/12/01	555	556	541	542	-11	-1.99	233,800	-
[1887]	25/11/28	544	556	541	553	+9	+1.65	251,600	-
[1887]	25/11/27	540	548	535	544	-10	-1.81	594,500	-
[1887]	25/11/26	553	556	547	554	+6	+1.09	775,600	-
[1887]	25/11/25	554	554	545	548	-2	-0.36	362,400	-
[1887]	25/11/21	539	550	538	550	+11	+2.04	298,900	-
[1887]	25/11/20	541	543	539	539	0	0.00	273,100	-
[1887]	25/11/19	538	540	534	539	+5	+0.94	255,500	-
[1887]	25/11/18	540	542	534	534	-7	-1.29	433,900	-
[1887]	25/11/17	545	545	538	541	-3	-0.55	199,400	-
[1887]	25/11/14	541	545	541	544	0	0.00	199,900	-
[1887]	25/11/13	545	546	541	544	+2	+0.37	183,300	-
[1887]	25/11/12	539	546	538	542	+4	+0.74	324,000	-
[1887]	25/11/11	540	541	535	538	+1	+0.19	192,200	-
[1887]	25/11/10	539	540	536	537	-2	-0.37	290,000	-
[1887]	25/11/07	545	549	538	539	-10	-1.82	156,800	-
[1887]	25/11/06	544	552	540	549	+7	+1.29	300,400	-
[1887]	25/11/05	543	545	532	542	0	0.00	274,600	-
[1887]	25/11/04	535	548	534	542	+4	+0.74	211,800	-
[1887]	25/10/31	538	541	532	538	0	0.00	217,700	-
[1887]	25/10/30	535	541	532	538	+3	+0.56	292,700	-
[1887]	25/10/29	550	550	535	535	-12	-2.19	369,500	-
[1887]	25/10/28	565	565	545	547	-22	-3.87	540,300	-
[1887]	25/10/27	575	578	566	569	+4	+0.71	488,800	-
[1887]	25/10/24	571	572	563	565	-6	-1.05	319,100	-
[1887]	25/10/23	571	572	564	571	0	0.00	727,900	-
[1887]	25/10/22	551	573	548	571	+40	+7.53	1,554,700	-
[1887]	25/10/21	536	540	531	531	-6	-1.12	283,000	-
[1887]	25/10/20	538	541	531	537	+6	+1.13	318,100	-
[1887]	25/10/17	523	531	523	531	+7	+1.34	345,600	-
[1887]	25/10/16	511	524	511	524	+18	+3.56	445,400	-
[1887]	25/10/15	505	511	492	506	+9	+1.81	470,900	-
[1887]	25/10/14	499	503	495	497	-6	-1.19	328,500	-
[1887]	25/10/10	508	510	503	503	-10	-1.95	257,300	-
[1887]	25/10/09	516	519	512	513	-5	-0.97	224,100	-
[1887]	25/10/08	520	526	518	518	-2	-0.38	224,100	-
[1887]	25/10/07	518	523	515	520	0	0.00	288,100	-
[1887]	25/10/06	515	521	513	520	+15	+2.97	346,800	-
[1887]	25/10/03	505	511	505	505	0	0.00	144,400	-
[1887]	25/10/02	506	508	501	505	-1	-0.20	203,700	-
[1887]	25/10/01	514	514	505	506	-12	-2.32	338,200	-
[1887]	25/09/30	519	519	514	518	0	0.00	194,800	-
[1887]	25/09/29	523	523	517	518	-7	-1.33	184,300	-
[1887]	25/09/26	519	525	517	525	+7	+1.35	236,400	-
[1887]	25/09/25	519	522	517	518	+1	+0.19	296,700	-
[1887]	25/09/24	514	519	514	517	+1	+0.19	209,000	-
[1887]	25/09/22	515	520	513	516	+7	+1.38	237,700	-
[1887]	25/09/19	512	513	504	509	+1	+0.20	259,700	-
[1887]	25/09/18	510	511	504	508	-2	-0.39	256,800	-
[1887]	25/09/17	517	517	510	510	-9	-1.73	129,000	-
[1887]	25/09/16	521	523	516	519	-3	-0.57	168,300	-
[1887]	25/09/12	523	524	518	522	-3	-0.57	261,600	-
[1887]	25/09/11	527	530	522	525	-1	-0.19	167,400	-
[1887]	25/09/10	528	536	521	526	-5	-0.94	527,000	-
[1887]	25/09/09	536	540	530	531	-1	-0.19	706,900	-
[1887]	25/09/08	522	538	522	532	+25	+4.93	1,150,100	-
[1887]	25/09/05	500	507	500	507	+8	+1.60	226,400	-