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
[1914]	26/10/29	840	860	830	860	+20.0	+2.38	34,200	15,730,804,736
[1914]	26/10/28	840	840	828	840	+2.0	+0.24	22,500	15,364,972,544
[1914]	26/10/27	825	838	823	838	+18.0	+2.20	19,400	15,328,389,120
[1914]	26/10/26	806	824	806	820	+22.0	+2.76	34,300	14,999,140,352
[1914]	26/10/23	790	802	784	798	+2.0	+0.25	41,500	14,596,723,712
[1914]	26/10/22	786	799	786	796	+16.0	+2.05	22,900	14,560,140,288
[1914]	26/10/21	782	788	778	780	+2.0	+0.26	10,400	14,267,474,944
[1914]	26/10/20	795	795	772	778	-22.0	-2.75	45,800	14,230,891,520
[1914]	26/10/19	796	800	793	800	+2.0	+0.25	11,700	14,633,307,136
[1914]	26/10/16	779	804	777	798	+19.0	+2.44	28,500	14,596,723,712
[1914]	26/10/15	791	791	770	779	-17.0	-2.14	24,700	14,249,183,232
[1914]	26/10/14	783	796	783	796	+13.0	+1.66	18,200	14,560,140,288
[1914]	26/10/13	772	783	772	783	+11.0	+1.42	9,200	14,322,349,056
[1914]	26/10/09	769	780	769	772	+4.0	+0.52	12,700	14,121,141,248
[1914]	26/10/08	794	794	768	768	-27.0	-3.40	29,100	14,047,975,424
[1914]	26/10/07	797	803	795	795	-1.0	-0.13	9,500	14,541,848,576
[1914]	26/10/06	796	800	792	796	-3.0	-0.38	14,300	14,560,140,288
[1914]	26/10/05	805	805	795	799	+1.0	+0.13	32,300	14,615,015,424
[1914]	26/10/02	813	815	798	798	-13.0	-1.60	20,300	14,596,723,712
[1914]	26/10/01	809	819	801	811	-3.0	-0.37	16,500	14,834,514,944
[1914]	26/09/30	812	814	801	814	+2.0	+0.25	18,300	14,889,390,080
[1914]	26/09/29	817	817	805	812	-5.0	-0.61	15,600	14,852,806,656
[1914]	26/09/28	823	825	817	817	-6.0	-0.73	18,100	14,944,265,216
[1914]	26/09/25	822	823	816	823	+2.0	+0.24	12,100	15,054,014,464
[1914]	26/09/24	812	823	809	821	+14.0	+1.73	26,300	15,017,431,040
[1914]	26/09/18	815	815	802	807	0	+0.00	14,400	14,761,349,120
[1914]	26/09/17	799	810	799	807	+9.0	+1.13	24,200	14,761,349,120
[1914]	26/09/16	794	806	794	798	-2.0	-0.25	22,900	14,596,723,712
[1914]	26/09/15	795	805	795	800	-2.0	-0.25	10,600	14,633,307,136
[1914]	26/09/14	797	803	795	802	+5.0	+0.63	17,800	14,669,890,560
[1914]	26/09/11	799	806	794	797	-15.0	-1.85	25,600	14,578,432,000
[1914]	26/09/10	800	813	794	812	+8.0	+1.00	28,800	14,852,806,656
[1914]	26/09/09	806	813	799	804	-5.0	-0.62	30,500	14,706,473,984
[1914]	26/09/08	825	830	809	809	-16.0	-1.94	23,200	14,797,931,520
[1914]	26/09/07	831	836	814	825	-6.0	-0.72	39,600	15,090,597,888
[1914]	26/09/04	841	842	828	831	-5.0	-0.60	23,500	15,200,348,160
[1914]	26/09/03	832	844	830	836	+9.0	+1.09	51,300	15,291,805,696
[1914]	26/09/02	818	829	811	827	+9.0	+1.10	56,100	15,127,181,312
[1914]	26/09/01	808	818	802	818	+11.0	+1.36	33,700	14,962,556,928
[1914]	26/08/31	788	807	780	807	+17.0	+2.15	31,300	14,761,349,120
[1914]	26/08/28	796	800	790	790	-3.0	-0.38	21,500	14,450,391,040
[1914]	26/08/27	792	808	789	793	+1.0	+0.13	40,300	14,505,266,176
[1914]	26/08/26	769	795	769	792	+27.0	+3.53	53,900	14,486,974,464
[1914]	26/08/25	756	765	753	765	+7.0	+0.92	15,400	13,993,100,288
[1914]	26/08/24	750	763	750	758	+13.0	+1.74	28,100	13,865,058,304
[1914]	26/08/21	748	748	739	745	-4.0	-0.53	11,600	13,627,267,072
[1914]	26/08/20	730	750	729	749	+24.0	+3.31	34,500	13,700,433,920
[1914]	26/08/19	744	744	724	725	-20.0	-2.68	35,000	13,261,434,880
[1914]	26/08/18	750	751	740	745	-3.0	-0.40	37,900	13,627,267,072
[1914]	26/08/17	736	748	736	748	+15.0	+2.05	56,300	13,682,142,208
[1914]	26/08/14	731	737	729	733	+5.0	+0.69	35,600	13,407,767,552
[1914]	26/08/13	728	731	721	728	+5.0	+0.69	62,200	13,316,310,016
[1914]	26/08/12	726	743	721	723	+1.0	+0.14	228,200	13,224,851,456
[1914]	26/08/10	721	727	720	722	+2.0	+0.28	13,800	13,206,559,744
[1914]	26/08/07	716	722	716	720	+4.0	+0.56	7,800	13,169,976,320
[1914]	26/08/06	713	720	711	716	+3.0	+0.42	10,700	13,096,809,472
[1914]	26/08/05	716	718	710	713	-3.0	-0.42	14,200	13,041,935,360
[1914]	26/08/04	714	716	710	716	+4.0	+0.56	11,000	13,096,809,472
[1914]	26/08/03	730	730	704	712	-17.0	-2.33	28,300	13,023,643,648
[1914]	26/07/31	728	735	724	729	+2.0	+0.28	18,400	13,334,600,704
[1914]	26/07/30	730	737	724	727	-5.0	-0.68	46,000	13,298,018,304
[1914]	26/07/29	738	746	721	732	+12.0	+1.67	128,900	13,389,475,840
[1914]	26/07/28	716	723	713	720	+4.0	+0.56	61,200	13,169,976,320
[1914]	26/07/27	700	716	700	716	+17.0	+2.43	30,400	13,096,809,472
[1914]	26/07/24	698	703	693	699	+4.0	+0.58	33,700	12,785,852,416
[1914]	26/07/23	700	700	693	695	0	+0.00	7,400	12,712,685,568
[1914]	26/07/22	699	703	695	695	-2.0	-0.29	12,700	12,712,685,568
[1914]	26/07/21	690	702	690	697	+13.0	+1.90	28,200	12,749,268,992
[1914]	26/07/17	698	698	683	684	-14	-2.01	21,900	-
[1914]	26/07/16	699	700	693	698	-1	-0.14	14,600	-
[1914]	26/07/15	692	699	688	699	+7	+1.01	18,300	-
[1914]	26/07/14	683	692	683	692	+9	+1.32	5,800	-
[1914]	26/07/13	700	707	682	683	-17	-2.43	140,000	-
[1914]	26/07/10	688	700	686	700	+13	+1.89	22,100	-
[1914]	26/07/09	679	687	679	687	+10	+1.48	9,200	-
[1914]	26/07/08	694	694	677	677	-17	-2.45	35,300	-
[1914]	26/07/07	687	695	685	694	+9	+1.31	25,100	-
[1914]	26/07/06	686	693	683	685	+6	+0.88	22,600	-
[1914]	26/07/03	675	683	675	679	+4	+0.59	12,200	-
[1914]	26/07/02	676	683	675	675	+4	+0.60	20,700	-
[1914]	26/07/01	669	676	668	671	+4	+0.60	17,100	-
[1914]	26/06/30	671	673	664	667	0	0.00	18,800	-
[1914]	26/06/29	657	671	655	667	+15	+2.30	39,300	-
[1914]	26/06/26	655	657	650	652	-3	-0.46	22,600	-
[1914]	26/06/25	660	660	655	655	-4	-0.61	25,500	-
[1914]	26/06/24	658	661	655	659	+6	+0.92	20,400	-
[1914]	26/06/23	659	661	653	653	-5	-0.76	18,500	-
[1914]	26/06/22	664	666	655	658	-5	-0.75	19,400	-
[1914]	26/06/19	671	671	659	663	-6	-0.90	22,900	-
[1914]	26/06/18	668	671	664	669	+4	+0.60	18,200	-
[1914]	26/06/17	659	668	659	665	+7	+1.06	18,100	-
[1914]	26/06/16	669	669	656	658	-11	-1.64	27,100	-
[1914]	26/06/15	667	672	666	669	+8	+1.21	21,100	-
[1914]	26/06/12	657	675	657	661	+10	+1.54	58,500	-
[1914]	26/06/11	659	659	649	651	-10	-1.51	36,700	-
[1914]	26/06/10	667	667	660	661	-4	-0.60	15,700	-
[1914]	26/06/09	664	673	662	665	0	0.00	12,300	-
[1914]	26/06/08	667	669	656	665	-11	-1.63	58,500	-
[1914]	26/06/05	659	680	657	676	+21	+3.21	56,500	-
[1914]	26/06/04	680	680	645	655	-38	-5.48	222,300	-
[1914]	26/06/03	690	704	688	693	+7	+1.02	32,000	-
[1914]	26/06/02	693	693	677	686	-10	-1.44	29,700	-
[1914]	26/06/01	711	712	694	696	-15	-2.11	20,200	-
[1914]	26/05/29	716	721	711	711	-4	-0.56	16,200	-
[1914]	26/05/28	719	719	709	715	-3	-0.42	12,800	-
[1914]	26/05/27	715	723	714	718	+3	+0.42	26,300	-
[1914]	26/05/26	704	716	699	715	+11	+1.56	25,500	-
[1914]	26/05/25	691	720	691	704	+16	+2.33	58,600	-
[1914]	26/05/22	674	690	674	688	+19.0	+2.84	34,100	-
[1914]	26/05/21	665	674	663	669	+10.0	+1.52	34,400	-
[1914]	26/05/20	667	667	651	659	-12.0	-1.79	83,300	-
[1914]	26/05/19	666	683	666	671	+2.0	+0.30	41,100	-
[1914]	26/05/18	680	680	663	669	-17.0	-2.48	80,500	-
[1914]	26/05/15	683	700	680	686	0	+0.00	82,900	-
[1914]	26/05/14	732	746	666	686	-44.0	-6.03	185,400	-
[1914]	26/05/13	736	738	728	730	-2.0	-0.27	15,100	-
[1914]	26/05/12	744	748	732	732	-12.0	-1.61	33,100	-
[1914]	26/05/11	736	750	735	744	+11.0	+1.50	37,400	-
[1914]	26/05/08	736	736	728	733	-4.0	-0.54	21,300	-
[1914]	26/05/07	742	750	735	737	-3.0	-0.41	35,100	-
[1914]	26/05/01	731	741	728	740	+9.0	+1.23	20,200	-
[1914]	26/04/30	742	742	729	731	-16.0	-2.14	25,200	-
[1914]	26/04/28	730	748	730	747	+17.0	+2.33	22,700	-
[1914]	26/04/27	731	736	729	730	0	0.00	14,600	-
[1914]	26/04/24	734	736	727	730	-3	-0.41	18,100	-
[1914]	26/04/23	736	736	722	733	-2	-0.27	32,700	-
[1914]	26/04/22	749	749	731	735	-16	-2.13	28,300	-
[1914]	26/04/21	744	755	743	751	+14	+1.90	51,300	-
[1914]	26/04/20	724	746	724	737	+21	+2.93	44,400	-
[1914]	26/04/17	724	725	716	716	-9	-1.24	18,100	-
[1914]	26/04/16	730	737	724	725	-5	-0.68	16,800	-
[1914]	26/04/15	737	737	727	730	-7	-0.95	14,400	-
[1914]	26/04/14	734	741	729	737	+9	+1.24	34,700	-
[1914]	26/04/13	708	733	707	728	+21	+2.97	96,000	-
[1914]	26/04/10	714	721	701	707	-7	-0.98	29,600	-
[1914]	26/04/09	715	719	710	714	-1	-0.14	15,700	-
[1914]	26/04/08	712	717	711	715	+8	+1.13	17,100	-
[1914]	26/04/07	705	712	701	707	+1	+0.14	23,200	-
[1914]	26/04/06	700	709	696	706	+13	+1.88	34,400	-
[1914]	26/04/03	703	708	693	693	-8	-1.14	36,700	-
[1914]	26/04/02	703	712	696	701	+2	+0.29	36,700	-
[1914]	26/04/01	686	701	686	699	+23	+3.40	29,700	-
[1914]	26/03/31	678	688	672	676	-8	-1.17	28,200	-
[1914]	26/03/30	683	684	672	684	-44	-6.04	70,300	-
[1914]	26/03/27	720	732	719	728	+8	+1.11	48,000	-
[1914]	26/03/26	733	733	715	720	-10	-1.37	22,900	-
[1914]	26/03/25	722	731	720	730	+19	+2.67	40,600	-
[1914]	26/03/24	707	711	699	711	+16	+2.30	28,200	-
[1914]	26/03/23	710	710	688	695	-22	-3.07	78,300	-
[1914]	26/03/19	723	734	716	717	-8	-1.10	42,400	-
[1914]	26/03/18	708	729	708	725	+24	+3.42	25,900	-
[1914]	26/03/17	712	718	700	701	-6	-0.85	26,100	-
[1914]	26/03/16	708	710	699	707	-3	-0.42	37,900	-
[1914]	26/03/13	714	717	706	710	-13	-1.80	32,300	-
[1914]	26/03/12	740	740	722	723	-17	-2.30	40,000	-
[1914]	26/03/11	743	756	738	740	+3	+0.41	33,000	-
[1914]	26/03/10	719	741	716	737	+29	+4.10	41,400	-
[1914]	26/03/09	713	713	697	708	-26	-3.54	66,100	-
[1914]	26/03/06	716	734	709	734	+15	+2.09	48,500	-
[1914]	26/03/05	714	723	714	719	+19	+2.71	36,200	-
[1914]	26/03/04	735	735	690	700	-50	-6.67	135,600	-
[1914]	26/03/03	770	770	747	750	-20	-2.60	35,700	-
[1914]	26/03/02	745	779	739	770	+23	+3.08	73,700	-
[1914]	26/02/27	735	747	732	747	+15	+2.05	33,300	-
[1914]	26/02/26	731	734	728	732	+1	+0.14	25,300	-
[1914]	26/02/25	731	733	726	731	-3	-0.41	50,700	-
[1914]	26/02/24	735	739	729	734	-1	-0.14	27,900	-
[1914]	26/02/20	736	740	729	735	+4	+0.55	29,900	-
[1914]	26/02/19	732	732	727	731	0	0.00	14,600	-
[1914]	26/02/18	715	731	712	731	+16	+2.24	40,300	-
[1914]	26/02/17	723	725	710	715	-5	-0.69	52,500	-
[1914]	26/02/16	713	720	705	720	+19	+2.71	70,900	-
[1914]	26/02/13	713	714	695	701	-8	-1.13	120,300	-
[1914]	26/02/12	697	712	697	709	+14	+2.01	40,800	-
[1914]	26/02/10	698	700	692	695	+2	+0.29	44,200	-
[1914]	26/02/09	700	700	687	693	+13	+1.91	51,400	-
[1914]	26/02/06	678	693	669	680	+1	+0.15	79,000	-
[1914]	26/02/05	673	681	670	679	+8	+1.19	25,100	-
[1914]	26/02/04	670	671	661	671	+4	+0.60	21,000	-
[1914]	26/02/03	666	668	663	667	+4	+0.60	14,600	-
[1914]	26/02/02	666	675	663	663	-6	-0.90	16,100	-
[1914]	26/01/30	665	669	661	669	+5	+0.75	7,900	-
[1914]	26/01/29	678	678	660	664	-15	-2.21	45,600	-
[1914]	26/01/28	680	682	679	679	-1	-0.15	6,000	-
[1914]	26/01/27	682	683	679	680	-2	-0.29	9,300	-
[1914]	26/01/26	690	690	680	682	-9	-1.30	13,900	-
[1914]	26/01/23	689	691	686	691	+6	+0.88	17,500	-
[1914]	26/01/22	684	687	680	685	+5	+0.74	7,800	-
[1914]	26/01/21	682	683	678	680	-4	-0.58	21,900	-
[1914]	26/01/20	689	689	684	684	-5	-0.73	8,500	-
[1914]	26/01/19	691	691	684	689	+1	+0.15	12,900	-
[1914]	26/01/16	695	695	683	688	-6	-0.86	16,200	-
[1914]	26/01/15	689	694	686	694	+8	+1.17	18,900	-
[1914]	26/01/14	686	688	686	686	0	0.00	13,200	-
[1914]	26/01/13	684	687	684	686	+5	+0.73	15,500	-
[1914]	26/01/09	680	682	677	681	+1	+0.15	10,900	-
[1914]	26/01/08	680	681	679	680	-1	-0.15	14,700	-
[1914]	26/01/07	684	684	680	681	+1	+0.15	18,800	-
[1914]	26/01/06	683	683	679	680	0	0.00	13,000	-
[1914]	26/01/05	664	684	664	680	+17	+2.56	101,700	-
[1914]	25/12/30	654	667	653	663	+9	+1.38	29,000	-
[1914]	25/12/29	654	655	652	654	+1	+0.15	12,600	-
[1914]	25/12/26	654	661	653	653	+1	+0.15	41,100	-
[1914]	25/12/25	653	653	650	652	-1	-0.15	15,700	-
[1914]	25/12/24	642	653	642	653	+2	+0.31	37,200	-
[1914]	25/12/23	643	651	640	651	+4	+0.62	24,700	-
[1914]	25/12/22	645	647	642	647	+4	+0.62	18,400	-
[1914]	25/12/19	639	646	639	643	+6	+0.94	23,200	-
[1914]	25/12/18	640	641	637	637	-3	-0.47	15,800	-
[1914]	25/12/17	643	643	640	640	-3	-0.47	9,500	-
[1914]	25/12/16	655	655	643	643	-8	-1.23	19,900	-
[1914]	25/12/15	648	654	646	651	+2	+0.31	28,400	-
[1914]	25/12/12	645	652	642	649	+8	+1.25	51,900	-
[1914]	25/12/11	646	647	641	641	-3	-0.47	18,500	-
[1914]	25/12/10	646	647	641	644	0	0.00	26,200	-
[1914]	25/12/09	646	652	641	644	+4	+0.63	33,200	-
[1914]	25/12/08	639	641	635	640	+2	+0.31	15,600	-
[1914]	25/12/05	653	653	637	638	-13	-2.00	29,900	-
[1914]	25/12/04	651	655	650	651	0	0.00	8,900	-
[1914]	25/12/03	657	657	650	651	-7	-1.06	6,100	-
[1914]	25/12/02	648	658	648	658	+8	+1.23	8,300	-
[1914]	25/12/01	662	667	650	650	-11	-1.66	23,200	-
[1914]	25/11/28	660	665	657	661	-2	-0.30	18,300	-
[1914]	25/11/27	667	667	660	663	+2	+0.30	11,500	-
[1914]	25/11/26	662	665	655	661	0	0.00	14,400	-
[1914]	25/11/25	658	664	656	661	+3	+0.46	16,000	-
[1914]	25/11/21	655	658	653	658	0	0.00	11,300	-
[1914]	25/11/20	658	659	650	658	+5	+0.77	27,400	-
[1914]	25/11/19	655	660	652	653	-6	-0.91	18,200	-
[1914]	25/11/18	668	668	654	659	-9	-1.35	29,400	-
[1914]	25/11/17	674	675	662	668	+10	+1.52	59,400	-
[1914]	25/11/14	654	658	647	658	+4	+0.61	30,400	-
[1914]	25/11/13	641	654	640	654	+15	+2.35	28,700	-
[1914]	25/11/12	639	644	639	639	0	0.00	19,600	-
[1914]	25/11/11	640	641	635	639	+4	+0.63	7,700	-
[1914]	25/11/10	638	642	635	635	0	0.00	10,100	-
[1914]	25/11/07	627	636	626	635	+5	+0.79	16,700	-
[1914]	25/11/06	628	637	628	630	+5	+0.80	14,400	-
[1914]	25/11/05	628	628	611	625	-3	-0.48	25,500	-
[1914]	25/11/04	632	634	626	628	-5	-0.79	13,100	-
[1914]	25/10/31	637	643	627	633	-9	-1.40	34,900	-
[1914]	25/10/30	642	650	638	642	+2	+0.31	15,000	-
[1914]	25/10/29	645	650	639	640	-5	-0.78	26,400	-
[1914]	25/10/28	652	652	640	645	-3	-0.46	24,400	-
[1914]	25/10/27	642	654	640	648	+8	+1.25	34,900	-
[1914]	25/10/24	647	648	640	640	-9	-1.39	30,800	-
[1914]	25/10/23	640	649	637	649	+7	+1.09	19,200	-
[1914]	25/10/22	646	646	635	642	-3	-0.47	18,300	-
[1914]	25/10/21	649	652	641	645	-2	-0.31	18,000	-
[1914]	25/10/20	637	654	637	647	+14	+2.21	45,500	-
[1914]	25/10/17	640	643	632	633	-9	-1.40	26,000	-
[1914]	25/10/16	625	645	625	642	+12	+1.90	38,800	-
[1914]	25/10/15	618	630	618	630	+8	+1.29	18,800	-
[1914]	25/10/14	625	625	615	622	-3	-0.48	33,700	-
[1914]	25/10/10	641	641	615	625	-16	-2.50	67,900	-
[1914]	25/10/09	640	642	640	641	0	0.00	2,900	-
[1914]	25/10/08	639	643	639	641	0	0.00	15,600	-
[1914]	25/10/07	640	643	638	641	+1	+0.16	21,400	-
[1914]	25/10/06	630	641	630	640	+8	+1.27	37,800	-
[1914]	25/10/03	630	634	629	632	+1	+0.16	11,900	-
[1914]	25/10/02	639	639	630	631	-5	-0.79	23,800	-
[1914]	25/10/01	645	645	636	636	-10	-1.55	25,300	-
[1914]	25/09/30	655	656	641	646	-5	-0.77	49,300	-
[1914]	25/09/29	656	657	650	651	-3	-0.46	18,900	-
[1914]	25/09/26	654	659	654	654	0	0.00	12,700	-
[1914]	25/09/25	654	658	654	654	-1	-0.15	23,800	-
[1914]	25/09/24	662	662	654	655	-6	-0.91	24,900	-
[1914]	25/09/22	649	663	645	661	+17	+2.64	72,800	-
[1914]	25/09/19	648	656	644	644	-2	-0.31	78,700	-
[1914]	25/09/18	648	650	642	646	0	0.00	34,200	-
[1914]	25/09/17	651	652	646	646	-6	-0.92	36,800	-
[1914]	25/09/16	655	660	651	652	-4	-0.61	33,800	-
[1914]	25/09/12	665	666	654	656	-4	-0.61	47,200	-
[1914]	25/09/11	663	665	660	660	-3	-0.45	17,000	-
[1914]	25/09/10	665	670	661	663	-1	-0.15	27,200	-
[1914]	25/09/09	684	684	660	664	-18	-2.64	112,400	-
[1914]	25/09/08	677	682	670	682	+10	+1.49	36,700	-
[1914]	25/09/05	671	689	671	672	+2	+0.30	79,600	-