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
[196A]	26/10/29	312	312	304	305	-7.0	-2.24	36,100	3,110,664,448
[196A]	26/10/28	312	313	308	312	-1.0	-0.32	40,700	3,182,056,704
[196A]	26/10/27	309	314	308	313	+8.0	+2.62	40,800	3,192,255,744
[196A]	26/10/26	313	316	303	305	-7.0	-2.24	76,400	3,110,664,448
[196A]	26/10/23	312	314	302	312	-5.0	-1.58	92,100	3,182,056,704
[196A]	26/10/22	314	318	307	317	+3.0	+0.96	62,500	3,233,051,392
[196A]	26/10/21	327	327	309	314	-12.0	-3.68	96,600	3,202,454,528
[196A]	26/10/20	332	339	322	326	-8.0	-2.40	175,200	3,324,841,472
[196A]	26/10/19	334	337	332	334	0	+0.00	17,600	3,406,432,512
[196A]	26/10/16	329	338	328	334	+6.0	+1.83	30,900	3,406,432,512
[196A]	26/10/15	332	336	326	328	-12.0	-3.53	53,100	3,345,239,296
[196A]	26/10/14	346	348	336	340	-6.0	-1.73	47,300	3,467,625,984
[196A]	26/10/13	361	365	345	346	-15.0	-4.16	128,900	3,528,819,456
[196A]	26/10/09	381	381	357	361	-15.0	-3.99	161,900	3,681,803,008
[196A]	26/10/08	362	386	360	376	+11.0	+3.01	157,200	3,834,786,304
[196A]	26/10/07	372	373	351	365	-22.0	-5.68	313,300	3,722,598,400
[196A]	26/10/06	359	391	359	387	+24.0	+6.61	267,800	3,946,974,208
[196A]	26/10/05	329	363	325	363	+34.0	+10.33	206,400	3,702,200,576
[196A]	26/10/02	330	333	327	329	-2.0	-0.60	60,700	3,355,438,080
[196A]	26/10/01	326	333	321	331	-1.0	-0.30	85,800	3,375,835,904
[196A]	26/09/30	320	336	318	332	+13.0	+4.08	124,900	3,386,034,688
[196A]	26/09/29	332	332	316	319	-9.0	-2.74	76,400	3,253,449,216
[196A]	26/09/28	327	330	321	328	+3.0	+0.92	82,000	3,345,239,296
[196A]	26/09/25	321	327	320	325	+5.0	+1.56	79,200	3,314,642,432
[196A]	26/09/24	314	321	311	320	+10.0	+3.23	37,900	3,263,648,000
[196A]	26/09/18	319	321	310	310	-7.0	-2.21	30,800	3,161,658,880
[196A]	26/09/17	312	319	310	317	+5.0	+1.60	41,400	3,233,051,392
[196A]	26/09/16	319	321	307	312	-7.0	-2.19	91,000	3,182,056,704
[196A]	26/09/15	321	323	317	319	-1.0	-0.31	55,900	3,253,449,216
[196A]	26/09/14	317	322	310	320	+3.0	+0.95	69,200	3,263,648,000
[196A]	26/09/11	316	320	310	317	-5.0	-1.55	120,300	3,233,051,392
[196A]	26/09/10	332	334	322	322	-12.0	-3.59	69,700	3,284,045,824
[196A]	26/09/09	345	345	332	334	-9.0	-2.62	118,400	3,406,432,512
[196A]	26/09/08	350	362	341	343	-9.0	-2.56	221,500	3,498,222,592
[196A]	26/09/07	330	357	330	352	+22.0	+6.67	177,100	3,590,012,928
[196A]	26/09/04	315	338	310	330	+23.0	+7.49	195,500	3,365,637,120
[196A]	26/09/03	331	339	307	307	-22.0	-6.69	228,800	3,131,062,272
[196A]	26/09/02	348	354	319	329	-27.0	-7.58	331,800	3,355,438,080
[196A]	26/09/01	358	365	347	356	-1.0	-0.28	192,200	3,630,808,320
[196A]	26/08/31	342	357	339	357	+10.0	+2.88	99,000	3,641,007,360
[196A]	26/08/28	343	349	334	347	-2.0	-0.57	132,200	3,539,018,240
[196A]	26/08/27	345	353	318	349	+8.0	+2.35	238,300	3,559,416,064
[196A]	26/08/26	360	360	327	341	-27.0	-7.34	314,600	3,477,825,024
[196A]	26/08/25	376	391	351	368	-1.0	-0.27	350,700	3,753,195,264
[196A]	26/08/24	340	374	338	369	+36.0	+10.81	369,000	3,763,394,048
[196A]	26/08/21	324	333	321	333	+15.0	+4.72	134,600	3,396,233,728
[196A]	26/08/20	317	322	314	318	+5.0	+1.60	87,900	3,243,250,176
[196A]	26/08/19	304	318	303	313	+6.0	+1.95	95,400	3,192,255,744
[196A]	26/08/18	302	310	302	307	+1.0	+0.33	63,700	3,131,062,272
[196A]	26/08/17	306	307	300	306	0	+0.00	83,700	3,120,863,488
[196A]	26/08/14	313	313	299	306	0	+0.00	144,600	3,120,863,488
[196A]	26/08/13	291	309	291	306	+17.0	+5.88	108,300	3,120,863,488
[196A]	26/08/12	283	291	279	289	-4.0	-1.37	89,900	2,947,482,112
[196A]	26/08/10	292	294	284	293	+3.0	+1.03	38,900	2,988,277,760
[196A]	26/08/07	289	291	287	290	0	+0.00	9,500	2,957,680,896
[196A]	26/08/06	285	291	280	290	+3.0	+1.05	25,000	2,957,680,896
[196A]	26/08/05	284	289	280	287	+3.0	+1.06	35,900	2,927,084,288
[196A]	26/08/04	284	287	281	284	+2.0	+0.71	27,700	2,896,487,680
[196A]	26/08/03	282	284	276	282	+1.0	+0.36	22,000	2,876,089,856
[196A]	26/07/31	277	286	276	281	+6.0	+2.18	38,700	2,865,890,816
[196A]	26/07/30	276	276	274	275	+1.0	+0.36	3,800	2,804,697,600
[196A]	26/07/29	270	277	270	274	0	+0.00	20,300	2,794,498,560
[196A]	26/07/28	274	277	269	274	0	+0.00	8,500	2,794,498,560
[196A]	26/07/27	278	279	269	274	-4.0	-1.44	26,300	2,794,498,560
[196A]	26/07/24	271	279	270	278	+7.0	+2.58	18,000	2,835,294,208
[196A]	26/07/23	267	274	267	271	+5.0	+1.88	18,700	2,763,901,952
[196A]	26/07/22	277	281	265	266	-8.0	-2.92	52,600	2,712,907,520
[196A]	26/07/21	282	282	265	274	-8.0	-2.84	52,600	2,794,498,560
[196A]	26/07/17	282	287	274	282	-5	-1.74	56,700	-
[196A]	26/07/16	283	287	281	287	+4	+1.41	19,900	-
[196A]	26/07/15	275	286	273	283	+9	+3.28	41,300	-
[196A]	26/07/14	271	274	269	274	+4	+1.48	17,800	-
[196A]	26/07/13	269	270	265	270	+1	+0.37	5,700	-
[196A]	26/07/10	266	269	260	269	+4	+1.51	16,300	-
[196A]	26/07/09	260	265	259	265	+6	+2.32	3,900	-
[196A]	26/07/08	257	264	257	259	0	0.00	9,300	-
[196A]	26/07/07	268	268	259	259	-10	-3.72	30,400	-
[196A]	26/07/06	271	275	269	269	-10	-3.58	23,800	-
[196A]	26/07/03	282	282	273	279	-8	-2.79	9,400	-
[196A]	26/07/02	282	288	273	287	-2	-0.69	44,000	-
[196A]	26/07/01	285	289	265	289	-1	-0.34	63,400	-
[196A]	26/06/30	280	290	269	290	+12	+4.32	44,100	-
[196A]	26/06/29	262	278	260	278	+14	+5.30	28,400	-
[196A]	26/06/26	260	264	256	264	+5	+1.93	20,600	-
[196A]	26/06/25	252	259	250	259	+8	+3.19	21,700	-
[196A]	26/06/24	250	258	250	251	0	0.00	24,000	-
[196A]	26/06/23	252	253	247	251	+2	+0.80	41,900	-
[196A]	26/06/22	252	255	245	249	-4	-1.58	43,900	-
[196A]	26/06/19	252	258	249	253	+1	+0.40	27,500	-
[196A]	26/06/18	258	259	247	252	-4	-1.56	81,600	-
[196A]	26/06/17	255	280	253	256	+1	+0.39	84,000	-
[196A]	26/06/16	286	286	252	255	-29	-10.21	103,400	-
[196A]	26/06/15	288	296	284	284	-2	-0.70	38,500	-
[196A]	26/06/12	295	295	281	286	-9	-3.05	55,800	-
[196A]	26/06/11	307	307	278	295	-12	-3.91	95,600	-
[196A]	26/06/10	296	315	289	307	+11	+3.72	190,700	-
[196A]	26/06/09	285	298	284	296	+11	+3.86	47,500	-
[196A]	26/06/08	287	288	273	285	-9	-3.06	55,800	-
[196A]	26/06/05	285	296	282	294	+7	+2.44	90,700	-
[196A]	26/06/04	288	294	270	287	0	0.00	82,100	-
[196A]	26/06/03	257	293	257	287	+24	+9.13	147,400	-
[196A]	26/06/02	254	264	248	263	+8	+3.14	29,600	-
[196A]	26/06/01	251	259	251	255	-4	-1.54	37,600	-
[196A]	26/05/29	249	259	244	259	+10	+4.02	32,800	-
[196A]	26/05/28	254	254	243	249	-1	-0.40	35,200	-
[196A]	26/05/27	250	253	249	250	0	0.00	31,700	-
[196A]	26/05/26	250	254	247	250	+4	+1.63	36,700	-
[196A]	26/05/25	248	251	244	246	-2	-0.81	38,100	-
[196A]	26/05/22	250	251	245	248	+3.0	+1.22	24,300	-
[196A]	26/05/21	244	248	243	245	+2.0	+0.82	26,800	-
[196A]	26/05/20	249	250	242	243	-6.0	-2.41	39,100	-
[196A]	26/05/19	254	255	240	249	-2.0	-0.80	158,100	-
[196A]	26/05/18	253	253	240	251	+3.0	+1.21	80,200	-
[196A]	26/05/15	273	275	241	248	-30.0	-10.79	142,000	-
[196A]	26/05/14	275	281	275	278	+4.0	+1.46	50,000	-
[196A]	26/05/13	271	276	270	274	+4.0	+1.48	20,400	-
[196A]	26/05/12	276	278	269	270	-5.0	-1.82	73,400	-
[196A]	26/05/11	270	278	270	275	+8.0	+3.00	39,300	-
[196A]	26/05/08	268	270	264	267	-1.0	-0.37	18,200	-
[196A]	26/05/07	269	277	266	268	+1.0	+0.37	33,600	-
[196A]	26/05/01	266	272	263	267	+1.0	+0.38	17,300	-
[196A]	26/04/30	270	270	262	266	0	+0.00	40,100	-
[196A]	26/04/28	266	268	260	266	0	+0.00	43,500	-
[196A]	26/04/27	273	273	261	266	-9	-3.27	39,000	-
[196A]	26/04/24	278	282	271	275	-3	-1.08	47,300	-
[196A]	26/04/23	285	286	270	278	-7	-2.46	150,800	-
[196A]	26/04/22	282	286	278	285	0	0.00	35,000	-
[196A]	26/04/21	283	289	282	285	-5	-1.72	49,300	-
[196A]	26/04/20	303	303	280	290	-18	-5.84	199,800	-
[196A]	26/04/17	306	309	295	308	0	0.00	125,900	-
[196A]	26/04/16	297	308	295	308	+13	+4.41	188,000	-
[196A]	26/04/15	279	296	279	295	+11	+3.87	197,000	-
[196A]	26/04/14	275	284	272	284	+17	+6.37	145,500	-
[196A]	26/04/13	265	267	251	267	+4	+1.52	109,900	-
[196A]	26/04/10	267	268	257	263	+1	+0.38	94,000	-
[196A]	26/04/09	248	263	248	262	+7	+2.75	132,800	-
[196A]	26/04/08	244	255	241	255	+17	+7.14	70,600	-
[196A]	26/04/07	246	246	237	238	-3	-1.24	57,400	-
[196A]	26/04/06	246	248	241	241	-5	-2.03	39,200	-
[196A]	26/04/03	244	250	242	246	+4	+1.65	54,400	-
[196A]	26/04/02	239	250	236	242	+6	+2.54	119,200	-
[196A]	26/04/01	236	239	232	236	+4	+1.72	59,400	-
[196A]	26/03/31	236	236	230	232	-2	-0.85	20,300	-
[196A]	26/03/30	230	237	230	234	-7	-2.90	72,500	-
[196A]	26/03/27	238	241	233	241	+1	+0.42	41,900	-
[196A]	26/03/26	240	241	235	240	-1	-0.41	32,300	-
[196A]	26/03/25	237	242	235	241	+3	+1.26	66,100	-
[196A]	26/03/24	236	238	230	238	+6	+2.59	92,700	-
[196A]	26/03/23	238	239	226	232	-9	-3.73	120,000	-
[196A]	26/03/19	248	250	236	241	-15	-5.86	71,700	-
[196A]	26/03/18	254	256	251	256	+2	+0.79	25,300	-
[196A]	26/03/17	257	261	246	254	+2	+0.79	94,700	-
[196A]	26/03/16	249	253	247	252	+3	+1.20	24,000	-
[196A]	26/03/13	251	252	247	249	-3	-1.19	40,900	-
[196A]	26/03/12	253	253	248	252	-2	-0.79	41,100	-
[196A]	26/03/11	251	255	249	254	+2	+0.79	110,400	-
[196A]	26/03/10	245	253	243	252	+6	+2.44	82,300	-
[196A]	26/03/09	237	246	231	246	+1	+0.41	108,300	-
[196A]	26/03/06	253	253	236	245	-8	-3.16	299,800	-
[196A]	26/03/05	255	265	246	253	+2	+0.80	244,900	-
[196A]	26/03/04	270	270	250	251	-20	-7.38	94,800	-
[196A]	26/03/03	276	277	269	271	-4	-1.45	33,500	-
[196A]	26/03/02	280	285	273	275	-12	-4.18	77,800	-
[196A]	26/02/27	278	288	277	287	+8	+2.87	59,500	-
[196A]	26/02/26	280	282	275	279	+4	+1.45	22,800	-
[196A]	26/02/25	277	278	273	275	-2	-0.72	19,600	-
[196A]	26/02/24	275	280	275	277	+1	+0.36	35,700	-
[196A]	26/02/20	292	293	268	276	-24	-8.00	162,200	-
[196A]	26/02/19	313	315	286	300	-15	-4.76	149,400	-
[196A]	26/02/18	308	321	302	315	-1	-0.32	132,100	-
[196A]	26/02/17	312	322	311	316	+6	+1.94	90,600	-
[196A]	26/02/16	282	312	282	310	+22	+7.64	291,400	-
[196A]	26/02/13	276	288	276	288	+8	+2.86	47,600	-
[196A]	26/02/12	288	288	278	280	-3	-1.06	22,700	-
[196A]	26/02/10	285	291	282	283	+2	+0.71	52,600	-
[196A]	26/02/09	285	289	279	281	+2	+0.72	25,300	-
[196A]	26/02/06	279	280	275	279	-3	-1.06	19,000	-
[196A]	26/02/05	282	282	277	282	+3	+1.08	28,500	-
[196A]	26/02/04	284	284	276	279	-5	-1.76	30,800	-
[196A]	26/02/03	285	289	283	284	-2	-0.70	29,000	-
[196A]	26/02/02	279	288	279	286	+8	+2.88	49,300	-
[196A]	26/01/30	264	278	262	278	+10	+3.73	85,900	-
[196A]	26/01/29	269	270	264	268	-5	-1.83	36,900	-
[196A]	26/01/28	284	284	268	273	-9	-3.19	43,300	-
[196A]	26/01/27	284	284	280	282	-2	-0.70	11,300	-
[196A]	26/01/26	287	287	282	284	-3	-1.05	15,400	-
[196A]	26/01/23	284	287	283	287	+3	+1.06	8,600	-
[196A]	26/01/22	281	288	280	284	+3	+1.07	28,200	-
[196A]	26/01/21	287	287	277	281	-8	-2.77	34,600	-
[196A]	26/01/20	283	291	277	289	+6	+2.12	56,100	-
[196A]	26/01/19	290	292	281	283	-9	-3.08	62,000	-
[196A]	26/01/16	300	300	289	292	-6	-2.01	61,900	-
[196A]	26/01/15	295	299	294	298	+2	+0.68	87,600	-
[196A]	26/01/14	294	299	289	296	-1	-0.34	59,100	-
[196A]	26/01/13	300	301	292	297	-2	-0.67	28,400	-
[196A]	26/01/09	300	302	293	299	-2	-0.66	119,600	-
[196A]	26/01/08	301	304	301	301	-1	-0.33	39,100	-
[196A]	26/01/07	308	308	300	302	-5	-1.63	39,200	-
[196A]	26/01/06	305	315	300	307	+1	+0.33	95,500	-
[196A]	26/01/05	308	313	306	306	-2	-0.65	106,100	-
[196A]	25/12/30	312	315	306	308	-4	-1.28	91,500	-
[196A]	25/12/29	313	316	308	312	+7	+2.30	63,800	-
[196A]	25/12/26	303	305	300	305	+5	+1.67	92,600	-
[196A]	25/12/25	297	300	293	300	+2	+0.67	53,100	-
[196A]	25/12/24	307	307	292	298	-9	-2.93	168,300	-
[196A]	25/12/23	307	312	302	307	-4	-1.29	144,400	-
[196A]	25/12/22	310	311	307	311	+4	+1.30	95,600	-
[196A]	25/12/19	311	311	300	307	-5	-1.60	165,900	-
[196A]	25/12/18	300	313	294	312	+12	+4.00	276,500	-
[196A]	25/12/17	319	322	291	300	-20	-6.25	231,300	-
[196A]	25/12/16	306	321	303	320	+15	+4.92	266,400	-
[196A]	25/12/15	285	305	285	305	+16	+5.54	138,000	-
[196A]	25/12/12	287	289	284	289	0	0.00	57,400	-
[196A]	25/12/11	282	289	281	289	+7	+2.48	103,000	-
[196A]	25/12/10	270	282	270	282	+9	+3.30	95,000	-
[196A]	25/12/09	271	273	262	273	+1	+0.37	72,800	-
[196A]	25/12/08	278	278	267	272	-8	-2.86	80,900	-
[196A]	25/12/05	288	289	278	280	-10	-3.45	53,100	-
[196A]	25/12/04	291	291	287	290	-2	-0.68	81,700	-
[196A]	25/12/03	288	293	284	292	+5	+1.74	56,000	-
[196A]	25/12/02	290	290	281	287	-3	-1.03	70,300	-
[196A]	25/12/01	290	291	287	290	-2	-0.68	98,900	-
[196A]	25/11/28	290	293	289	292	+3	+1.04	114,300	-
[196A]	25/11/27	286	289	280	289	+2	+0.70	159,300	-
[196A]	25/11/26	282	288	281	287	+5	+1.77	127,400	-
[196A]	25/11/25	288	290	280	282	-6	-2.08	251,600	-
[196A]	25/11/21	314	329	278	288	+19	+7.06	1,260,300	-
[196A]	25/11/20	264	270	262	269	+7	+2.67	58,500	-
[196A]	25/11/19	262	270	260	262	-1	-0.38	56,100	-
[196A]	25/11/18	265	268	259	263	-5	-1.87	87,200	-
[196A]	25/11/17	271	271	260	268	-3	-1.11	74,800	-
[196A]	25/11/14	270	275	262	271	-20	-6.87	202,500	-
[196A]	25/11/13	277	293	275	291	+16	+5.82	197,000	-
[196A]	25/11/12	273	276	272	275	-1	-0.36	25,800	-
[196A]	25/11/11	275	278	271	276	+4	+1.47	33,900	-
[196A]	25/11/10	265	273	265	272	+7	+2.64	16,300	-
[196A]	25/11/07	265	268	260	265	-1	-0.38	46,500	-
[196A]	25/11/06	258	273	258	266	+8	+3.10	44,600	-
[196A]	25/11/05	245	260	231	258	-10	-3.73	163,100	-
[196A]	25/11/04	272	273	266	268	-6	-2.19	44,100	-
[196A]	25/10/31	272	277	270	274	+1	+0.37	57,600	-
[196A]	25/10/30	273	278	271	273	-3	-1.09	99,000	-
[196A]	25/10/29	287	288	276	276	-10	-3.50	53,700	-
[196A]	25/10/28	292	293	284	286	-8	-2.72	51,100	-
[196A]	25/10/27	298	299	294	294	-3	-1.01	34,700	-
[196A]	25/10/24	299	299	294	297	-3	-1.00	42,600	-
[196A]	25/10/23	304	304	298	300	-2	-0.66	28,600	-
[196A]	25/10/22	298	311	298	302	+2	+0.67	36,300	-
[196A]	25/10/21	303	304	298	300	0	0.00	28,900	-
[196A]	25/10/20	294	302	292	300	+9	+3.09	73,900	-
[196A]	25/10/17	294	294	286	291	+1	+0.34	51,300	-
[196A]	25/10/16	294	295	290	290	-6	-2.03	29,300	-
[196A]	25/10/15	290	297	290	296	+7	+2.42	35,200	-
[196A]	25/10/14	298	298	287	289	-10	-3.34	94,200	-
[196A]	25/10/10	299	300	295	299	0	0.00	91,600	-
[196A]	25/10/09	298	299	296	299	+1	+0.34	24,800	-
[196A]	25/10/08	302	304	295	298	-3	-1.00	110,000	-
[196A]	25/10/07	311	312	301	301	-5	-1.63	73,700	-
[196A]	25/10/06	315	316	306	306	-7	-2.24	84,700	-
[196A]	25/10/03	303	313	303	313	+10	+3.30	68,400	-
[196A]	25/10/02	309	316	303	303	-1	-0.33	123,700	-
[196A]	25/10/01	330	335	301	304	-22	-6.75	333,100	-
[196A]	25/09/30	323	327	319	326	+3	+0.93	73,700	-
[196A]	25/09/29	334	334	322	323	-6	-1.82	76,100	-
[196A]	25/09/26	320	329	319	329	+9	+2.81	159,700	-
[196A]	25/09/25	324	324	318	320	-1	-0.31	63,600	-
[196A]	25/09/24	320	324	318	321	+1	+0.31	69,600	-
[196A]	25/09/22	320	323	313	320	+6	+1.91	144,200	-
[196A]	25/09/19	323	323	312	314	-9	-2.79	94,500	-
[196A]	25/09/18	324	327	318	323	0	0.00	140,400	-
[196A]	25/09/17	318	329	315	323	+6	+1.89	124,300	-
[196A]	25/09/16	314	319	308	317	+3	+0.96	71,400	-
[196A]	25/09/12	319	321	313	314	-3	-0.95	51,300	-
[196A]	25/09/11	325	325	315	317	-8	-2.46	143,300	-
[196A]	25/09/10	329	330	324	325	-3	-0.91	42,700	-
[196A]	25/09/09	328	332	326	328	+3	+0.92	44,700	-
[196A]	25/09/08	327	331	325	325	+1	+0.31	76,000	-
[196A]	25/09/05	325	326	318	324	0	0.00	157,500	-