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
[197A]	26/10/29	491	493	486	492	0	+0.00	205,300	52,552,044,544
[197A]	26/10/28	499	499	491	492	-6.0	-1.20	204,600	52,552,044,544
[197A]	26/10/27	500	503	497	498	-4.0	-0.80	145,500	53,192,921,088
[197A]	26/10/26	499	504	498	502	+3.0	+0.60	132,600	53,620,174,848
[197A]	26/10/23	501	504	498	499	-3.0	-0.60	181,400	53,299,736,576
[197A]	26/10/22	505	507	502	502	-1.0	-0.20	78,300	53,620,174,848
[197A]	26/10/21	506	508	503	503	+2.0	+0.40	132,300	53,726,986,240
[197A]	26/10/20	504	507	500	501	-5.0	-0.99	248,200	53,513,359,360
[197A]	26/10/19	508	511	505	506	-2.0	-0.39	196,300	54,047,428,608
[197A]	26/10/16	512	514	508	508	-12.0	-2.31	228,200	54,261,051,392
[197A]	26/10/15	506	520	502	520	+6.0	+1.17	482,400	55,542,808,576
[197A]	26/10/14	515	517	508	514	-5.0	-0.96	202,200	54,901,932,032
[197A]	26/10/13	518	521	514	519	+1.0	+0.19	148,000	55,435,997,184
[197A]	26/10/09	515	520	514	518	0	+0.00	83,700	55,329,181,696
[197A]	26/10/08	520	520	515	518	-3.0	-0.58	109,200	55,329,181,696
[197A]	26/10/07	520	525	518	521	+1.0	+0.19	109,600	55,649,624,064
[197A]	26/10/06	518	522	516	520	+8.0	+1.56	187,600	55,542,808,576
[197A]	26/10/05	510	513	506	512	+3.0	+0.59	142,400	54,688,305,152
[197A]	26/10/02	514	514	507	509	-5.0	-0.97	120,600	54,367,866,880
[197A]	26/10/01	518	519	513	514	-3.0	-0.58	119,500	54,901,932,032
[197A]	26/09/30	520	521	513	517	-1.0	-0.19	125,400	55,222,370,304
[197A]	26/09/29	521	521	513	518	-4.0	-0.77	219,800	55,329,181,696
[197A]	26/09/28	528	528	522	522	-6.0	-1.14	141,800	55,756,435,456
[197A]	26/09/25	529	534	525	528	+1.0	+0.19	226,900	56,397,316,096
[197A]	26/09/24	523	532	520	527	+4.0	+0.76	422,600	56,226,521,088
[197A]	26/09/18	519	523	517	523	+4.0	+0.77	162,900	55,799,754,752
[197A]	26/09/17	514	520	512	519	+7.0	+1.37	376,700	55,372,984,320
[197A]	26/09/16	511	515	509	512	-3.0	-0.58	169,800	54,626,144,256
[197A]	26/09/15	511	516	511	515	+2.0	+0.39	172,800	54,946,217,984
[197A]	26/09/14	502	514	502	513	+11.0	+2.19	422,300	54,732,836,864
[197A]	26/09/11	501	505	500	502	-1.0	-0.20	184,000	53,559,226,368
[197A]	26/09/10	503	505	500	503	-1.0	-0.20	81,300	53,665,918,976
[197A]	26/09/09	505	505	501	504	0	+0.00	99,700	53,772,611,584
[197A]	26/09/08	505	507	501	504	-2.0	-0.40	154,000	53,772,611,584
[197A]	26/09/07	508	511	504	506	+2.0	+0.40	189,700	53,985,992,704
[197A]	26/09/04	504	506	500	504	+3.0	+0.60	174,500	53,772,611,584
[197A]	26/09/03	506	508	500	501	-5.0	-0.99	198,900	53,452,533,760
[197A]	26/09/02	505	509	504	506	-3.0	-0.59	152,600	53,985,992,704
[197A]	26/09/01	507	509	504	509	+3.0	+0.59	152,700	54,306,070,528
[197A]	26/08/31	509	509	503	506	-3.0	-0.59	138,700	53,985,992,704
[197A]	26/08/28	502	510	501	509	+6.0	+1.19	188,000	54,306,070,528
[197A]	26/08/27	504	508	501	503	0	+0.00	142,600	53,665,918,976
[197A]	26/08/26	502	506	499	503	+1.0	+0.20	226,700	53,665,918,976
[197A]	26/08/25	510	510	502	502	-8.0	-1.57	136,900	53,559,226,368
[197A]	26/08/24	509	512	505	510	+1.0	+0.20	262,400	54,412,759,040
[197A]	26/08/21	508	509	502	509	+4.0	+0.79	421,300	54,306,070,528
[197A]	26/08/20	495	508	495	505	+11.0	+2.23	421,000	53,759,549,440
[197A]	26/08/19	495	497	490	494	-3.0	-0.60	262,400	52,588,548,096
[197A]	26/08/18	493	500	491	497	+3.0	+0.61	367,700	52,907,913,216
[197A]	26/08/17	485	495	481	494	+7.0	+1.44	443,100	52,588,548,096
[197A]	26/08/14	478	492	472	487	+8.0	+1.67	750,500	51,843,366,912
[197A]	26/08/13	479	482	477	479	-2.0	-0.42	240,200	50,991,730,688
[197A]	26/08/12	480	483	477	481	+6.0	+1.26	292,300	51,204,640,768
[197A]	26/08/10	469	478	468	475	+7.0	+1.50	370,000	50,565,910,528
[197A]	26/08/07	468	469	466	468	0	+0.00	119,600	49,820,729,344
[197A]	26/08/06	464	470	464	468	+4.0	+0.86	206,500	49,820,729,344
[197A]	26/08/05	465	467	463	464	-1.0	-0.22	424,100	49,394,913,280
[197A]	26/08/04	467	469	465	465	-2.0	-0.43	220,100	49,501,368,320
[197A]	26/08/03	471	472	465	467	-6.0	-1.27	508,200	49,714,274,304
[197A]	26/07/31	477	477	472	473	-3.0	-0.63	252,800	50,353,004,544
[197A]	26/07/30	480	482	474	476	-6.0	-1.24	221,800	50,672,365,568
[197A]	26/07/29	475	482	473	482	+9.0	+1.90	429,400	51,311,095,808
[197A]	26/07/28	475	477	472	473	-4.0	-0.84	269,400	50,353,004,544
[197A]	26/07/27	476	478	474	477	+3.0	+0.63	269,400	50,778,820,608
[197A]	26/07/24	476	478	473	474	-1.0	-0.21	335,200	50,459,459,584
[197A]	26/07/23	476	477	474	475	-1.0	-0.21	151,400	50,565,910,528
[197A]	26/07/22	482	482	474	476	-5.0	-1.04	610,100	50,672,365,568
[197A]	26/07/21	487	489	481	481	-3.0	-0.62	315,600	51,204,640,768
[197A]	26/07/17	488	492	484	484	-4	-0.82	329,000	-
[197A]	26/07/16	481	493	481	488	+21	+4.50	871,200	-
[197A]	26/07/15	470	472	467	467	-1	-0.21	132,400	-
[197A]	26/07/14	469	472	467	468	+2	+0.43	197,300	-
[197A]	26/07/13	469	473	466	466	-3	-0.64	226,600	-
[197A]	26/07/10	466	471	464	469	+4	+0.86	314,400	-
[197A]	26/07/09	472	473	465	465	-2	-0.43	237,200	-
[197A]	26/07/08	470	471	467	467	-3	-0.64	200,200	-
[197A]	26/07/07	472	473	470	470	+3	+0.64	147,300	-
[197A]	26/07/06	469	474	466	467	+2	+0.43	448,100	-
[197A]	26/07/03	465	467	463	465	0	0.00	344,600	-
[197A]	26/07/02	466	469	465	465	0	0.00	258,000	-
[197A]	26/07/01	472	472	465	465	-7	-1.48	278,800	-
[197A]	26/06/30	471	473	468	472	+3	+0.64	245,300	-
[197A]	26/06/29	475	482	469	469	-16	-3.30	540,100	-
[197A]	26/06/26	489	489	485	485	-2	-0.41	349,900	-
[197A]	26/06/25	487	490	487	487	0	0.00	141,300	-
[197A]	26/06/24	487	488	486	487	+1	+0.21	89,000	-
[197A]	26/06/23	487	490	486	486	-3	-0.61	117,400	-
[197A]	26/06/22	486	489	485	489	+2	+0.41	174,300	-
[197A]	26/06/19	491	492	486	487	-4	-0.81	215,600	-
[197A]	26/06/18	488	491	487	491	+3	+0.61	357,000	-
[197A]	26/06/17	487	489	486	488	+1	+0.21	156,600	-
[197A]	26/06/16	486	490	484	487	+3	+0.62	237,400	-
[197A]	26/06/15	485	488	484	484	-1	-0.21	297,400	-
[197A]	26/06/12	488	489	484	485	-1	-0.21	219,200	-
[197A]	26/06/11	488	488	484	486	-2	-0.41	216,800	-
[197A]	26/06/10	490	491	485	488	-1	-0.20	197,500	-
[197A]	26/06/09	491	492	488	489	-1	-0.20	89,400	-
[197A]	26/06/08	487	491	486	490	0	0.00	124,800	-
[197A]	26/06/05	489	492	488	490	+1	+0.20	91,100	-
[197A]	26/06/04	491	493	489	489	-2	-0.41	139,500	-
[197A]	26/06/03	492	494	490	491	-1	-0.20	145,900	-
[197A]	26/06/02	492	494	491	492	0	0.00	170,900	-
[197A]	26/06/01	496	496	491	492	-4	-0.81	145,200	-
[197A]	26/05/29	495	496	493	496	0	0.00	179,200	-
[197A]	26/05/28	493	496	492	496	0	0.00	190,000	-
[197A]	26/05/27	496	498	494	496	0	0.00	285,600	-
[197A]	26/05/26	498	499	496	496	-1	-0.20	127,400	-
[197A]	26/05/25	500	500	497	497	-3	-0.60	203,300	-
[197A]	26/05/22	503	503	498	500	0	+0.00	119,700	-
[197A]	26/05/21	505	505	500	500	-4.0	-0.79	202,400	-
[197A]	26/05/20	507	508	497	504	-4.0	-0.79	248,800	-
[197A]	26/05/19	506	509	505	508	+4.0	+0.79	355,800	-
[197A]	26/05/18	505	508	500	504	+1.0	+0.20	320,700	-
[197A]	26/05/15	491	507	491	503	+6.0	+1.21	443,400	-
[197A]	26/05/14	500	501	495	497	-4.0	-0.80	321,100	-
[197A]	26/05/13	501	502	497	501	+3.0	+0.60	234,200	-
[197A]	26/05/12	508	509	497	498	-12.0	-2.35	372,500	-
[197A]	26/05/11	510	512	508	510	+3.0	+0.59	209,700	-
[197A]	26/05/08	508	512	502	507	0	+0.00	308,800	-
[197A]	26/05/07	493	508	492	507	+18.0	+3.68	691,500	-
[197A]	26/05/01	490	490	485	489	+2.0	+0.41	186,700	-
[197A]	26/04/30	494	494	487	487	-6.0	-1.22	169,400	-
[197A]	26/04/28	488	493	487	493	+6.0	+1.23	245,400	-
[197A]	26/04/27	486	490	485	487	0	0.00	277,200	-
[197A]	26/04/24	486	489	484	487	+1	+0.21	412,500	-
[197A]	26/04/23	495	495	486	486	-8	-1.62	882,000	-
[197A]	26/04/22	496	497	494	494	-3	-0.60	261,200	-
[197A]	26/04/21	502	503	495	497	-4	-0.80	479,600	-
[197A]	26/04/20	503	504	499	501	+1	+0.20	331,700	-
[197A]	26/04/17	498	501	497	500	+4	+0.81	284,200	-
[197A]	26/04/16	498	500	496	496	-1	-0.20	399,000	-
[197A]	26/04/15	496	498	492	497	0	0.00	616,700	-
[197A]	26/04/14	498	501	494	497	-2	-0.40	673,100	-
[197A]	26/04/13	502	504	497	499	-5	-0.99	384,400	-
[197A]	26/04/10	508	509	501	504	-4	-0.79	561,000	-
[197A]	26/04/09	512	515	507	508	-3	-0.59	303,700	-
[197A]	26/04/08	515	517	511	511	0	0.00	273,400	-
[197A]	26/04/07	510	515	506	511	+2	+0.39	278,200	-
[197A]	26/04/06	504	512	498	509	+6	+1.19	670,500	-
[197A]	26/04/03	500	508	500	503	+5	+1.00	455,900	-
[197A]	26/04/02	502	510	496	498	-2	-0.40	566,800	-
[197A]	26/04/01	503	505	492	500	+4	+0.81	967,100	-
[197A]	26/03/31	499	507	490	496	-19	-3.69	1,141,800	-
[197A]	26/03/30	519	519	509	515	-14	-2.65	496,400	-
[197A]	26/03/27	526	530	522	529	+5	+0.95	347,000	-
[197A]	26/03/26	526	529	520	524	-1	-0.19	154,800	-
[197A]	26/03/25	523	530	523	525	+6	+1.16	220,400	-
[197A]	26/03/24	520	523	514	519	+11	+2.17	324,400	-
[197A]	26/03/23	520	520	508	508	-18	-3.42	767,100	-
[197A]	26/03/19	537	538	526	526	-7	-1.31	210,100	-
[197A]	26/03/18	530	536	530	533	+3	+0.57	176,400	-
[197A]	26/03/17	529	534	528	530	+1	+0.19	201,500	-
[197A]	26/03/16	530	532	525	529	-3	-0.56	261,700	-
[197A]	26/03/13	530	534	528	532	-1	-0.19	186,800	-
[197A]	26/03/12	539	539	529	533	-7	-1.30	252,700	-
[197A]	26/03/11	544	545	539	540	-1	-0.18	213,600	-
[197A]	26/03/10	541	544	537	541	+7	+1.31	256,600	-
[197A]	26/03/09	530	537	527	534	-9	-1.66	398,900	-
[197A]	26/03/06	534	543	532	543	+7	+1.31	391,500	-
[197A]	26/03/05	532	539	530	536	+17	+3.28	367,700	-
[197A]	26/03/04	530	532	515	519	-14	-2.63	934,000	-
[197A]	26/03/03	544	544	533	533	-11	-2.02	528,200	-
[197A]	26/03/02	542	550	537	544	-4	-0.73	404,300	-
[197A]	26/02/27	538	548	535	548	+9	+1.67	508,700	-
[197A]	26/02/26	541	544	535	539	-1	-0.19	484,000	-
[197A]	26/02/25	547	550	539	540	-8	-1.46	455,900	-
[197A]	26/02/24	537	549	533	548	+16	+3.01	697,200	-
[197A]	26/02/20	531	535	527	532	+2	+0.38	315,000	-
[197A]	26/02/19	535	536	530	530	+1	+0.19	364,800	-
[197A]	26/02/18	525	534	520	529	+7	+1.34	471,800	-
[197A]	26/02/17	521	526	519	522	+1	+0.19	571,900	-
[197A]	26/02/16	520	525	514	521	-38	-6.80	1,712,800	-
[197A]	26/02/13	564	565	556	559	-5	-0.89	630,600	-
[197A]	26/02/12	560	568	558	564	+4	+0.71	608,700	-
[197A]	26/02/10	560	560	553	560	0	0.00	435,300	-
[197A]	26/02/09	562	565	556	560	+10	+1.82	716,600	-
[197A]	26/02/06	552	553	545	550	+3	+0.55	362,000	-
[197A]	26/02/05	542	549	540	547	+7	+1.30	718,600	-
[197A]	26/02/04	539	541	538	540	+1	+0.19	330,500	-
[197A]	26/02/03	540	541	537	539	+5	+0.94	488,000	-
[197A]	26/02/02	536	541	533	534	+2	+0.38	423,400	-
[197A]	26/01/30	529	532	527	532	+6	+1.14	357,500	-
[197A]	26/01/29	526	529	521	526	0	0.00	327,400	-
[197A]	26/01/28	528	529	524	526	-5	-0.94	277,100	-
[197A]	26/01/27	534	534	526	531	-3	-0.56	330,300	-
[197A]	26/01/26	538	539	529	534	-1	-0.19	567,300	-
[197A]	26/01/23	530	538	527	535	+14	+2.69	978,700	-
[197A]	26/01/22	518	524	516	521	+7	+1.36	614,400	-
[197A]	26/01/21	520	520	513	514	-7	-1.34	546,100	-
[197A]	26/01/20	522	525	520	521	+1	+0.19	512,600	-
[197A]	26/01/19	520	522	516	520	0	0.00	227,000	-
[197A]	26/01/16	517	521	515	520	+5	+0.97	487,900	-
[197A]	26/01/15	512	516	512	515	+3	+0.59	259,900	-
[197A]	26/01/14	521	521	511	512	-8	-1.54	824,400	-
[197A]	26/01/13	524	524	518	520	-3	-0.57	452,800	-
[197A]	26/01/09	522	523	517	523	+2	+0.38	319,100	-
[197A]	26/01/08	510	525	510	521	+11	+2.16	793,700	-
[197A]	26/01/07	509	512	507	510	+3	+0.59	445,500	-
[197A]	26/01/06	508	510	507	507	0	0.00	254,300	-
[197A]	26/01/05	511	512	507	507	-2	-0.39	363,400	-
[197A]	25/12/30	513	515	508	509	-2	-0.39	278,000	-
[197A]	25/12/29	510	514	508	511	-4	-0.78	421,300	-
[197A]	25/12/26	518	520	515	515	-5	-0.96	577,300	-
[197A]	25/12/25	517	523	515	520	+4	+0.78	436,800	-
[197A]	25/12/24	522	524	515	516	-8	-1.53	568,400	-
[197A]	25/12/23	527	531	524	524	-3	-0.57	263,400	-
[197A]	25/12/22	532	532	520	527	0	0.00	609,300	-
[197A]	25/12/19	517	532	517	527	+10	+1.93	500,400	-
[197A]	25/12/18	516	519	513	517	0	0.00	223,000	-
[197A]	25/12/17	511	518	507	517	+6	+1.17	508,000	-
[197A]	25/12/16	513	515	507	511	+1	+0.20	298,600	-
[197A]	25/12/15	504	513	504	510	+6	+1.19	477,400	-
[197A]	25/12/12	505	506	504	504	0	0.00	397,600	-
[197A]	25/12/11	507	508	504	504	-1	-0.20	226,900	-
[197A]	25/12/10	506	510	504	505	+1	+0.20	368,800	-
[197A]	25/12/09	505	509	503	504	-1	-0.20	356,000	-
[197A]	25/12/08	504	507	501	505	-3	-0.59	503,900	-
[197A]	25/12/05	514	514	507	508	-4	-0.78	327,300	-
[197A]	25/12/04	516	520	512	512	-4	-0.78	324,900	-
[197A]	25/12/03	521	523	513	516	-6	-1.15	409,000	-
[197A]	25/12/02	525	527	522	522	-5	-0.95	284,600	-
[197A]	25/12/01	539	539	526	527	-4	-0.75	504,800	-
[197A]	25/11/28	526	532	525	531	+7	+1.34	504,300	-
[197A]	25/11/27	529	532	524	524	-5	-0.95	482,000	-
[197A]	25/11/26	528	535	520	529	+7	+1.34	760,300	-
[197A]	25/11/25	514	522	508	522	+26	+5.24	919,800	-
[197A]	25/11/21	490	502	489	496	+6	+1.22	785,500	-
[197A]	25/11/20	492	496	489	490	-1	-0.20	659,800	-
[197A]	25/11/19	494	496	486	491	-3	-0.61	1,319,200	-
[197A]	25/11/18	496	498	493	494	-3	-0.60	879,500	-
[197A]	25/11/17	490	504	485	497	-72	-12.65	2,797,500	-
[197A]	25/11/14	570	573	564	569	-1	-0.18	543,800	-
[197A]	25/11/13	574	577	569	570	-4	-0.70	272,600	-
[197A]	25/11/12	566	575	565	574	+9	+1.59	378,300	-
[197A]	25/11/11	566	567	561	565	+1	+0.18	165,900	-
[197A]	25/11/10	569	569	563	564	-1	-0.18	210,700	-
[197A]	25/11/07	565	567	559	565	0	0.00	261,900	-
[197A]	25/11/06	564	570	563	565	+1	+0.18	466,600	-
[197A]	25/11/05	562	566	555	564	+2	+0.36	445,400	-
[197A]	25/11/04	555	568	555	562	+7	+1.26	707,100	-
[197A]	25/10/31	550	555	550	555	+4	+0.73	205,800	-
[197A]	25/10/30	548	553	547	551	+2	+0.36	177,000	-
[197A]	25/10/29	557	557	547	549	-10	-1.79	545,200	-
[197A]	25/10/28	557	561	555	559	+3	+0.54	274,900	-
[197A]	25/10/27	560	562	554	556	-1	-0.18	387,300	-
[197A]	25/10/24	561	561	556	557	-3	-0.54	206,100	-
[197A]	25/10/23	560	564	555	560	0	0.00	188,800	-
[197A]	25/10/22	553	561	553	560	+7	+1.27	417,400	-
[197A]	25/10/21	559	559	552	553	-5	-0.90	226,100	-
[197A]	25/10/20	555	558	553	558	+3	+0.54	239,100	-
[197A]	25/10/17	556	557	552	555	-1	-0.18	162,600	-
[197A]	25/10/16	557	558	553	556	+1	+0.18	207,900	-
[197A]	25/10/15	545	557	545	555	+12	+2.21	267,500	-
[197A]	25/10/14	545	548	539	543	-8	-1.45	740,000	-
[197A]	25/10/10	560	561	550	551	-8	-1.43	579,100	-
[197A]	25/10/09	566	567	556	559	-8	-1.41	451,400	-
[197A]	25/10/08	568	570	566	567	-2	-0.35	257,700	-
[197A]	25/10/07	572	574	568	569	-3	-0.52	242,500	-
[197A]	25/10/06	569	575	569	572	+7	+1.24	641,700	-
[197A]	25/10/03	557	566	557	565	+8	+1.44	451,600	-
[197A]	25/10/02	553	559	550	557	+7	+1.27	328,100	-
[197A]	25/10/01	565	565	549	550	-14	-2.48	821,800	-
[197A]	25/09/30	566	566	560	564	0	0.00	257,000	-
[197A]	25/09/29	563	567	560	564	+4	+0.71	382,100	-
[197A]	25/09/26	561	567	560	560	-2	-0.36	348,900	-
[197A]	25/09/25	564	565	559	562	-2	-0.35	329,000	-
[197A]	25/09/24	568	570	563	564	-5	-0.88	286,300	-
[197A]	25/09/22	570	572	567	569	-1	-0.18	349,400	-
[197A]	25/09/19	571	573	563	570	+2	+0.35	411,700	-
[197A]	25/09/18	571	573	567	568	-2	-0.35	249,400	-
[197A]	25/09/17	569	575	566	570	-2	-0.35	440,300	-
[197A]	25/09/16	560	576	560	572	+14	+2.51	886,900	-
[197A]	25/09/12	559	563	554	558	+2	+0.36	611,200	-
[197A]	25/09/11	561	561	555	556	-5	-0.89	725,300	-
[197A]	25/09/10	571	571	560	561	-13	-2.26	904,500	-
[197A]	25/09/09	576	581	572	574	-2	-0.35	386,200	-
[197A]	25/09/08	577	578	571	576	+4	+0.70	303,800	-
[197A]	25/09/05	573	574	569	572	0	0.00	271,500	-