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
[188A]	26/10/29	828	833	818	830	+7.0	+0.85	14,264	-
[188A]	26/10/28	828	828	819	823	-2.0	-0.24	1,144	-
[188A]	26/10/27	820	829	820	825	+7.0	+0.86	980	-
[188A]	26/10/26	823	824	818	818	-2.0	-0.24	1,631	-
[188A]	26/10/23	830	830	820	820	-8.0	-0.97	3,229	-
[188A]	26/10/22	840	840	823	828	+1.0	+0.12	20,344	-
[188A]	26/10/21	836	839	827	827	-1.0	-0.12	4,838	-
[188A]	26/10/20	822	830	822	828	-4.0	-0.48	2,403	-
[188A]	26/10/19	831	833	827	832	+10.0	+1.22	4,003	-
[188A]	26/10/16	824	830	822	822	-2.0	-0.24	7,501	-
[188A]	26/10/15	811	824	806	824	+13.0	+1.60	15,468	-
[188A]	26/10/14	819	819	811	811	+7.0	+0.87	2,773	-
[188A]	26/10/13	797	807	795	804	+7.0	+0.88	1,957	-
[188A]	26/10/09	786	797	786	797	+9.0	+1.14	1,978	-
[188A]	26/10/08	806	806	788	788	-13.0	-1.62	15,986	-
[188A]	26/10/07	812	812	801	801	+4.0	+0.50	2,103	-
[188A]	26/10/06	802	802	791	797	-3.0	-0.38	11,245	-
[188A]	26/10/05	804	804	797	800	-1.0	-0.12	3,952	-
[188A]	26/10/02	800	807	798	801	-2.0	-0.25	4,702	-
[188A]	26/10/01	801	803	798	803	+2.0	+0.25	4,768	-
[188A]	26/09/30	800	814	798	801	+1.0	+0.12	3,006	-
[188A]	26/09/29	808	810	800	800	-14.0	-1.72	10,710	-
[188A]	26/09/28	836	836	814	814	-7.0	-0.85	4,920	-
[188A]	26/09/25	825	825	821	821	-9.0	-1.08	5,517	-
[188A]	26/09/24	835	835	825	830	+7.0	+0.85	2,898	-
[188A]	26/09/18	833	835	819	823	+5.0	+0.61	1,476	-
[188A]	26/09/17	818	820	814	818	+6.0	+0.74	1,526	-
[188A]	26/09/16	813	836	806	812	+2.0	+0.25	22,484	-
[188A]	26/09/15	822	822	810	810	-10.0	-1.22	3,893	-
[188A]	26/09/14	815	820	813	820	+3.0	+0.37	4,717	-
[188A]	26/09/11	812	819	811	817	+3.0	+0.37	4,140	-
[188A]	26/09/10	813	821	809	814	-10.0	-1.21	13,904	-
[188A]	26/09/09	831	840	824	824	-6.0	-0.72	7,932	-
[188A]	26/09/08	846	847	830	830	-26.0	-3.04	18,870	-
[188A]	26/09/07	868	868	856	856	-13.0	-1.50	3,999	-
[188A]	26/09/04	872	874	862	869	-4.0	-0.46	4,908	-
[188A]	26/09/03	883	883	873	873	-2.0	-0.23	1,141	-
[188A]	26/09/02	890	890	875	875	-15.0	-1.69	2,661	-
[188A]	26/09/01	883	890	878	890	+10.0	+1.14	3,255	-
[188A]	26/08/31	868	880	868	880	+3.0	+0.34	5,480	-
[188A]	26/08/28	881	881	872	877	-4.0	-0.45	1,621	-
[188A]	26/08/27	881	883	879	881	-4.0	-0.45	1,042	-
[188A]	26/08/26	884	902	880	885	+11.0	+1.26	13,417	-
[188A]	26/08/25	886	886	868	874	+2.0	+0.23	6,814	-
[188A]	26/08/24	877	892	872	872	-4.0	-0.46	11,985	-
[188A]	26/08/21	875	880	875	876	+1.0	+0.11	2,628	-
[188A]	26/08/20	888	888	875	875	-2.0	-0.23	1,317	-
[188A]	26/08/19	877	887	877	877	-5.0	-0.57	2,492	-
[188A]	26/08/18	891	894	881	882	-3.0	-0.34	23,521	-
[188A]	26/08/17	886	893	884	885	-8.0	-0.90	3,488	-
[188A]	26/08/14	880	893	880	893	+3.0	+0.34	3,614	-
[188A]	26/08/13	892	892	886	890	+4.0	+0.45	4,439	-
[188A]	26/08/12	897	897	886	886	-10.0	-1.12	7,628	-
[188A]	26/08/10	907	908	888	896	+4.0	+0.45	4,337	-
[188A]	26/08/07	905	905	887	892	+2.0	+0.22	6,256	-
[188A]	26/08/06	889	890	880	890	+6.0	+0.68	1,933	-
[188A]	26/08/05	893	893	884	884	0	+0.00	1,918	-
[188A]	26/08/04	890	890	881	884	+1.0	+0.11	2,341	-
[188A]	26/08/03	898	899	871	883	-15.0	-1.67	45,255	-
[188A]	26/07/31	900	902	896	898	-3.0	-0.33	6,602	-
[188A]	26/07/30	874	902	874	901	+3.0	+0.33	47,721	-
[188A]	26/07/29	880	902	880	898	+5.0	+0.56	9,943	-
[188A]	26/07/28	892	893	885	893	+10.0	+1.13	4,247	-
[188A]	26/07/27	882	884	874	883	+10.0	+1.15	15,334	-
[188A]	26/07/24	870	873	865	873	0	+0.00	1,531	-
[188A]	26/07/23	877	878	873	873	-5.0	-0.57	840	-
[188A]	26/07/22	885	885	872	878	+2.0	+0.23	4,894	-
[188A]	26/07/21	880	880	869	876	0	+0.00	8,872	-
[188A]	26/07/17	873	882	873	876	-9	-1.02	10,990	-
[188A]	26/07/16	873	885	871	885	+11	+1.26	5,675	-
[188A]	26/07/15	885	885	865	874	+4	+0.46	3,053	-
[188A]	26/07/14	890	890	870	870	-13	-1.47	3,603	-
[188A]	26/07/13	892	892	876	883	+6	+0.68	3,115	-
[188A]	26/07/10	876	890	876	877	+1	+0.11	4,708	-
[188A]	26/07/09	899	899	871	876	-8	-0.90	9,318	-
[188A]	26/07/08	895	895	884	884	-10	-1.12	3,513	-
[188A]	26/07/07	900	903	890	894	+1	+0.11	5,545	-
[188A]	26/07/06	887	893	877	893	+14	+1.59	6,707	-
[188A]	26/07/03	872	888	872	879	-1	-0.11	1,862	-
[188A]	26/07/02	902	902	880	880	-2	-0.23	4,287	-
[188A]	26/07/01	900	900	880	882	-5	-0.56	4,431	-
[188A]	26/06/30	896	896	880	887	-1	-0.11	6,209	-
[188A]	26/06/29	895	895	888	888	+10	+1.14	2,077	-
[188A]	26/06/26	888	888	870	878	-15	-1.68	2,682	-
[188A]	26/06/25	889	894	888	893	+8	+0.90	1,698	-
[188A]	26/06/24	877	885	874	885	-1	-0.11	8,421	-
[188A]	26/06/23	878	891	878	886	-5	-0.56	3,134	-
[188A]	26/06/22	880	892	880	891	+7	+0.79	6,937	-
[188A]	26/06/19	894	894	884	884	-4	-0.45	4,635	-
[188A]	26/06/18	867	892	867	888	+6	+0.68	8,917	-
[188A]	26/06/17	887	888	882	882	-2	-0.23	3,340	-
[188A]	26/06/16	885	887	880	884	+9	+1.03	3,606	-
[188A]	26/06/15	867	881	867	875	+26	+3.06	6,696	-
[188A]	26/06/12	854	860	849	849	+4	+0.47	1,543	-
[188A]	26/06/11	842	849	840	845	-16	-1.86	2,600	-
[188A]	26/06/10	854	861	848	861	+14	+1.65	3,700	-
[188A]	26/06/09	845	848	839	847	+2	+0.24	6,501	-
[188A]	26/06/08	855	855	845	845	-15	-1.74	3,089	-
[188A]	26/06/05	850	860	847	860	+3	+0.35	8,929	-
[188A]	26/06/04	849	859	848	857	+9	+1.06	1,779	-
[188A]	26/06/03	855	869	844	848	-3	-0.35	7,686	-
[188A]	26/06/02	855	860	850	851	-4	-0.47	4,633	-
[188A]	26/06/01	869	869	855	855	-10	-1.16	4,819	-
[188A]	26/05/29	857	868	856	865	+15	+1.76	2,826	-
[188A]	26/05/28	851	870	849	850	-15	-1.73	7,411	-
[188A]	26/05/27	873	873	865	865	-5	-0.57	1,450	-
[188A]	26/05/26	876	878	870	870	-6	-0.68	5,475	-
[188A]	26/05/25	865	880	865	876	+14	+1.62	9,249	-
[188A]	26/05/22	847	862	847	862	0	+0.00	18,785	-
[188A]	26/05/21	857	862	851	862	+14.0	+1.65	2,722	-
[188A]	26/05/20	857	857	844	848	-15.0	-1.74	3,771	-
[188A]	26/05/19	856	863	847	863	+5.0	+0.58	3,635	-
[188A]	26/05/18	869	875	848	858	-11.0	-1.27	3,887	-
[188A]	26/05/15	863	871	860	869	+10.0	+1.16	6,596	-
[188A]	26/05/14	854	861	853	859	+12.0	+1.42	12,438	-
[188A]	26/05/13	848	859	847	847	-11.0	-1.28	17,945	-
[188A]	26/05/12	861	863	850	858	-4.0	-0.46	10,788	-
[188A]	26/05/11	886	886	862	862	-27.0	-3.04	9,275	-
[188A]	26/05/08	894	894	880	889	+11.0	+1.25	10,555	-
[188A]	26/05/07	879	883	876	878	+8.0	+0.92	10,246	-
[188A]	26/05/01	874	876	869	870	+5.0	+0.58	2,128	-
[188A]	26/04/30	889	889	865	865	-10.0	-1.14	7,334	-
[188A]	26/04/28	881	887	874	875	-12.0	-1.35	3,935	-
[188A]	26/04/27	887	890	885	887	-5	-0.56	3,156	-
[188A]	26/04/24	904	904	880	892	+7	+0.79	3,760	-
[188A]	26/04/23	912	912	885	885	-19	-2.10	5,649	-
[188A]	26/04/22	914	914	904	904	-3	-0.33	6,604	-
[188A]	26/04/21	910	911	905	907	+2	+0.22	1,992	-
[188A]	26/04/20	912	915	905	905	-8	-0.88	5,232	-
[188A]	26/04/17	904	913	899	913	+19	+2.13	9,300	-
[188A]	26/04/16	900	905	894	894	-2	-0.22	4,669	-
[188A]	26/04/15	900	900	888	896	+1	+0.11	3,517	-
[188A]	26/04/14	905	905	891	895	+5	+0.56	1,724	-
[188A]	26/04/13	899	899	890	890	-5	-0.56	1,682	-
[188A]	26/04/10	905	905	888	895	-5	-0.56	12,035	-
[188A]	26/04/09	900	905	892	900	+11	+1.24	11,749	-
[188A]	26/04/08	886	894	869	889	+27	+3.13	8,796	-
[188A]	26/04/07	875	875	860	862	-3	-0.35	11,366	-
[188A]	26/04/06	866	866	860	865	+16	+1.88	4,484	-
[188A]	26/04/03	855	855	831	849	+20	+2.41	5,337	-
[188A]	26/04/02	858	858	827	829	-21	-2.47	20,442	-
[188A]	26/04/01	848	858	848	850	+17	+2.04	3,533	-
[188A]	26/03/31	829	841	827	833	+7	+0.85	15,017	-
[188A]	26/03/30	836	847	825	826	-24	-2.82	26,479	-
[188A]	26/03/27	859	861	849	850	-15	-1.73	16,205	-
[188A]	26/03/26	873	880	862	865	-4	-0.46	7,700	-
[188A]	26/03/25	852	872	849	869	+28	+3.33	5,982	-
[188A]	26/03/24	873	873	838	841	-2	-0.24	21,971	-
[188A]	26/03/23	858	860	840	843	-27	-3.10	29,680	-
[188A]	26/03/19	877	882	869	870	-22	-2.47	15,282	-
[188A]	26/03/18	885	892	883	892	+13	+1.48	9,409	-
[188A]	26/03/17	883	890	878	879	+9	+1.03	12,745	-
[188A]	26/03/16	878	884	863	870	-15	-1.69	19,499	-
[188A]	26/03/13	885	892	878	885	-2	-0.23	15,354	-
[188A]	26/03/12	912	913	886	887	-18	-1.99	19,635	-
[188A]	26/03/11	920	924	881	905	-10	-1.09	141,839	-
[188A]	26/03/10	912	922	909	915	+11	+1.22	19,727	-
[188A]	26/03/09	909	911	891	904	-26	-2.80	23,740	-
[188A]	26/03/06	916	930	914	930	+13	+1.42	9,040	-
[188A]	26/03/05	906	919	906	917	+12	+1.33	10,196	-
[188A]	26/03/04	912	919	905	905	-11	-1.20	28,191	-
[188A]	26/03/03	935	937	915	916	-23	-2.45	30,341	-
[188A]	26/03/02	942	949	939	939	-15	-1.57	21,433	-
[188A]	26/02/27	958	960	950	954	-7	-0.73	11,012	-
[188A]	26/02/26	962	965	958	961	-4	-0.41	5,932	-
[188A]	26/02/25	964	968	959	965	+13	+1.37	43,657	-
[188A]	26/02/24	954	958	950	952	-10	-1.04	77,613	-
[188A]	26/02/20	955	962	951	962	-4	-0.41	11,049	-
[188A]	26/02/19	967	980	966	966	+12	+1.26	17,098	-
[188A]	26/02/18	958	958	951	954	+1	+0.10	4,960	-
[188A]	26/02/17	958	958	951	953	-4	-0.42	4,757	-
[188A]	26/02/16	957	957	946	957	+7	+0.74	10,904	-
[188A]	26/02/13	960	961	950	950	-20	-2.06	12,900	-
[188A]	26/02/12	980	980	967	970	-17	-1.72	8,512	-
[188A]	26/02/10	994	994	986	987	-4	-0.40	7,984	-
[188A]	26/02/09	994	997	982	991	+4	+0.41	32,557	-
[188A]	26/02/06	988	988	970	987	-2	-0.20	174,002	-
[188A]	26/02/05	990	992	980	989	+5	+0.51	13,152	-
[188A]	26/02/04	986	986	977	984	+2	+0.20	15,767	-
[188A]	26/02/03	979	992	970	982	+46	+4.91	45,311	-
[188A]	26/02/02	932	941	929	936	-11	-1.16	46,550	-
[188A]	26/01/30	949	949	941	947	-2	-0.21	14,775	-
[188A]	26/01/29	950	952	945	949	-8	-0.84	13,732	-
[188A]	26/01/28	951	971	950	957	+2	+0.21	23,812	-
[188A]	26/01/27	959	959	950	955	-6	-0.62	37,396	-
[188A]	26/01/26	972	972	952	961	-13	-1.33	32,003	-
[188A]	26/01/23	986	986	974	974	-4	-0.41	16,253	-
[188A]	26/01/22	974	987	974	978	+6	+0.62	25,673	-
[188A]	26/01/21	981	984	966	972	-20	-2.02	36,926	-
[188A]	26/01/20	995	997	990	992	+2	+0.20	7,918	-
[188A]	26/01/19	1,000	1,001	989	990	-19	-1.88	30,018	-
[188A]	26/01/16	1,011	1,013	1,005	1,009	-1	-0.10	24,856	-
[188A]	26/01/15	1,012	1,016	1,010	1,010	-7	-0.69	11,103	-
[188A]	26/01/14	1,017	1,020	1,012	1,017	0	0.00	31,587	-
[188A]	26/01/13	1,019	1,020	1,013	1,017	+3	+0.30	42,641	-
[188A]	26/01/09	1,018	1,018	1,011	1,014	+1	+0.10	63,335	-
[188A]	26/01/08	1,019	1,023	1,013	1,013	0	0.00	18,945	-
[188A]	26/01/07	1,019	1,020	1,013	1,013	-3	-0.30	12,431	-
[188A]	26/01/06	1,028	1,028	1,015	1,016	-5	-0.49	18,346	-
[188A]	26/01/05	1,024	1,030	1,021	1,021	+18	+1.79	38,962	-
[188A]	25/12/30	1,003	1,006	998	1,003	-4	-0.40	15,845	-
[188A]	25/12/29	1,022	1,022	1,005	1,007	-4	-0.40	16,822	-
[188A]	25/12/26	1,020	1,020	1,008	1,011	+4	+0.40	17,026	-
[188A]	25/12/25	1,012	1,016	1,007	1,007	-3	-0.30	16,123	-
[188A]	25/12/24	1,013	1,014	1,006	1,010	+8	+0.80	10,593	-
[188A]	25/12/23	1,011	1,018	1,002	1,002	-17	-1.67	46,111	-
[188A]	25/12/22	1,022	1,031	1,017	1,019	+21	+2.10	41,512	-
[188A]	25/12/19	1,000	1,005	994	998	+5	+0.50	11,467	-
[188A]	25/12/18	980	994	980	993	+3	+0.30	11,393	-
[188A]	25/12/17	994	994	977	990	+9	+0.92	24,107	-
[188A]	25/12/16	995	998	981	981	-14	-1.41	22,131	-
[188A]	25/12/15	1,002	1,004	992	995	-13	-1.29	33,011	-
[188A]	25/12/12	1,000	1,008	1,000	1,008	+14	+1.41	13,589	-
[188A]	25/12/11	1,005	1,005	993	994	-12	-1.19	19,621	-
[188A]	25/12/10	1,003	1,017	1,003	1,006	+6	+0.60	20,278	-
[188A]	25/12/09	1,002	1,005	998	1,000	-9	-0.89	17,475	-
[188A]	25/12/08	1,023	1,023	1,009	1,009	-2	-0.20	8,028	-
[188A]	25/12/05	1,010	1,017	1,010	1,011	+2	+0.20	17,354	-
[188A]	25/12/04	1,008	1,013	1,006	1,009	+3	+0.30	10,511	-
[188A]	25/12/03	1,018	1,020	1,006	1,006	-14	-1.37	15,946	-
[188A]	25/12/02	1,030	1,030	1,015	1,020	+4	+0.39	16,097	-
[188A]	25/12/01	1,036	1,036	1,016	1,016	-13	-1.26	16,829	-
[188A]	25/11/28	1,035	1,035	1,026	1,029	0	0.00	6,254	-
[188A]	25/11/27	1,034	1,034	1,014	1,029	+7	+0.68	4,743	-
[188A]	25/11/26	1,029	1,030	1,012	1,022	-7	-0.68	28,735	-
[188A]	25/11/25	1,033	1,038	1,024	1,029	-4	-0.39	17,644	-
[188A]	25/11/21	1,035	1,039	1,030	1,033	-2	-0.19	19,561	-
[188A]	25/11/20	1,025	1,044	1,025	1,035	+14	+1.37	31,752	-
[188A]	25/11/19	1,015	1,023	1,010	1,021	+4	+0.39	19,314	-
[188A]	25/11/18	1,025	1,025	1,013	1,017	0	0.00	17,621	-
[188A]	25/11/17	1,008	1,022	1,006	1,017	+3	+0.30	24,957	-
[188A]	25/11/14	1,025	1,025	1,006	1,014	-14	-1.36	14,566	-
[188A]	25/11/13	1,005	1,028	1,005	1,028	+11	+1.08	32,961	-
[188A]	25/11/12	1,000	1,017	999	1,017	+22	+2.21	40,459	-
[188A]	25/11/11	995	1,002	995	995	+1	+0.10	16,178	-
[188A]	25/11/10	980	995	980	994	+10	+1.02	14,319	-
[188A]	25/11/07	983	989	976	984	-8	-0.81	17,226	-
[188A]	25/11/06	1,001	1,001	992	992	-1	-0.10	30,909	-
[188A]	25/11/05	988	993	981	993	-1	-0.10	29,077	-
[188A]	25/11/04	1,006	1,006	994	994	-12	-1.19	28,740	-
[188A]	25/10/31	1,004	1,013	1,001	1,006	+3	+0.30	29,134	-
[188A]	25/10/30	1,005	1,012	1,003	1,003	-8	-0.79	18,330	-
[188A]	25/10/29	1,005	1,017	1,003	1,011	+5	+0.50	22,324	-
[188A]	25/10/28	1,018	1,019	1,001	1,006	-14	-1.37	37,507	-
[188A]	25/10/27	1,020	1,023	1,015	1,020	-2	-0.20	57,645	-
[188A]	25/10/24	1,048	1,048	1,017	1,022	-1	-0.10	189,754	-
[188A]	25/10/23	1,049	1,049	1,015	1,023	-17	-1.63	51,719	-
[188A]	25/10/22	1,020	1,041	1,007	1,040	+8	+0.78	37,972	-
[188A]	25/10/21	1,071	1,071	1,001	1,032	+36	+3.61	129,018	-
[188A]	25/10/20	997	1,007	988	996	+14	+1.43	120,458	-
[188A]	25/10/17	979	985	971	982	-5	-0.51	23,482	-
[188A]	25/10/16	983	988	978	987	+12	+1.23	18,010	-
[188A]	25/10/15	966	978	965	975	+9	+0.93	4,744	-
[188A]	25/10/14	969	981	965	966	-16	-1.63	13,498	-
[188A]	25/10/10	980	983	970	982	+8	+0.82	30,978	-
[188A]	25/10/09	968	976	960	974	+8	+0.83	19,772	-
[188A]	25/10/08	965	972	965	966	+7	+0.73	23,135	-
[188A]	25/10/07	950	959	950	959	+9	+0.95	22,316	-
[188A]	25/10/06	928	951	928	950	+22	+2.37	40,396	-
[188A]	25/10/03	923	932	923	928	0	0.00	35,382	-
[188A]	25/10/02	935	935	926	928	-1	-0.11	8,428	-
[188A]	25/10/01	928	930	925	929	+1	+0.11	7,374	-
[188A]	25/09/30	930	935	928	928	-9	-0.96	30,088	-
[188A]	25/09/29	947	947	936	937	-8	-0.85	6,442	-
[188A]	25/09/26	952	957	944	945	-1	-0.11	5,439	-
[188A]	25/09/25	959	959	937	946	+2	+0.21	45,804	-
[188A]	25/09/24	958	958	943	944	-13	-1.36	23,786	-
[188A]	25/09/22	961	962	956	957	0	0.00	6,987	-
[188A]	25/09/19	960	963	952	957	-3	-0.31	32,740	-
[188A]	25/09/18	959	960	956	960	+6	+0.63	18,529	-
[188A]	25/09/17	946	954	944	954	+8	+0.85	12,692	-
[188A]	25/09/16	951	951	943	946	0	0.00	21,171	-
[188A]	25/09/12	942	946	942	946	+4	+0.42	17,443	-
[188A]	25/09/11	945	945	939	942	+2	+0.21	2,522	-
[188A]	25/09/10	940	942	935	940	+8	+0.86	38,966	-
[188A]	25/09/09	939	939	932	932	-3	-0.32	14,964	-
[188A]	25/09/08	936	939	935	935	+3	+0.32	5,927	-
[188A]	25/09/05	941	943	932	932	-8	-0.85	8,221	-