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
[198A]	26/10/29	141	145	138	143	0	+0.00	23,300	1,766,058,624
[198A]	26/10/28	137	143	137	143	+6.0	+4.38	18,600	1,766,058,624
[198A]	26/10/27	138	142	136	137	0	+0.00	63,400	1,691,958,272
[198A]	26/10/26	134	137	131	137	+4.0	+3.01	167,000	1,691,958,272
[198A]	26/10/23	149	149	131	133	-16.0	-10.74	212,500	1,642,557,952
[198A]	26/10/22	149	150	146	149	-3.0	-1.97	68,100	1,840,158,976
[198A]	26/10/21	149	155	148	152	-2.0	-1.30	55,500	1,877,209,088
[198A]	26/10/20	156	157	154	154	-4.0	-2.53	21,600	1,901,909,248
[198A]	26/10/19	155	158	154	158	0	+0.00	22,100	1,951,309,440
[198A]	26/10/16	163	164	157	158	-10.0	-5.95	69,100	1,951,309,440
[198A]	26/10/15	159	168	157	168	+8.0	+5.00	100,600	2,074,810,112
[198A]	26/10/14	159	164	158	160	+1.0	+0.63	34,700	1,976,009,600
[198A]	26/10/13	155	161	155	159	+1.0	+0.63	34,600	1,963,659,520
[198A]	26/10/09	152	158	152	158	+3.0	+1.94	24,800	1,951,309,440
[198A]	26/10/08	159	159	153	155	-4.0	-2.52	113,100	1,914,259,328
[198A]	26/10/07	160	161	159	159	-2.0	-1.24	48,700	1,963,659,520
[198A]	26/10/06	160	161	160	161	+1.0	+0.62	22,000	1,988,359,680
[198A]	26/10/05	160	161	159	160	-1.0	-0.62	27,900	1,976,009,600
[198A]	26/10/02	161	161	159	161	-1.0	-0.62	63,400	1,988,359,680
[198A]	26/10/01	161	162	160	162	0	+0.00	46,300	2,000,709,760
[198A]	26/09/30	161	163	161	162	+1.0	+0.62	35,200	2,000,709,760
[198A]	26/09/29	164	164	161	161	-4.0	-2.42	25,000	1,988,359,680
[198A]	26/09/28	162	165	162	165	+3.0	+1.85	6,900	2,037,759,872
[198A]	26/09/25	160	162	160	162	+1.0	+0.62	20,600	2,000,709,760
[198A]	26/09/24	162	163	161	161	-2.0	-1.23	29,900	1,988,359,680
[198A]	26/09/18	164	164	162	163	-1.0	-0.61	12,100	2,013,059,840
[198A]	26/09/17	164	167	164	164	+1.0	+0.61	16,600	2,025,409,792
[198A]	26/09/16	161	164	161	163	+2.0	+1.24	11,900	2,013,059,840
[198A]	26/09/15	161	162	160	161	-1.0	-0.62	6,500	1,988,359,680
[198A]	26/09/14	161	162	160	162	+1.0	+0.62	12,700	2,000,709,760
[198A]	26/09/11	161	163	160	161	-1.0	-0.62	20,900	1,988,359,680
[198A]	26/09/10	162	164	160	162	-3.0	-1.82	35,500	2,000,709,760
[198A]	26/09/09	165	166	161	165	-1.0	-0.60	44,700	2,037,759,872
[198A]	26/09/08	171	172	163	166	-3.0	-1.78	86,100	2,050,109,952
[198A]	26/09/07	169	169	165	169	-1.0	-0.59	37,800	2,087,160,192
[198A]	26/09/04	164	172	164	170	+5.0	+3.03	52,800	2,099,510,144
[198A]	26/09/03	166	168	163	165	-1.0	-0.60	37,700	2,037,759,872
[198A]	26/09/02	169	172	162	166	-7.0	-4.05	112,500	2,050,109,952
[198A]	26/09/01	187	188	168	173	-5.0	-2.81	263,600	2,136,560,384
[198A]	26/08/31	167	179	165	178	+8.0	+4.71	205,800	2,198,310,656
[198A]	26/08/28	170	170	165	170	-1.0	-0.58	122,400	2,099,510,144
[198A]	26/08/27	162	171	162	171	+8.0	+4.91	151,400	2,111,860,224
[198A]	26/08/26	156	163	156	163	+5.0	+3.16	80,100	2,013,059,840
[198A]	26/08/25	155	158	155	158	+2.0	+1.28	52,400	1,951,309,440
[198A]	26/08/24	157	158	156	156	0	+0.00	24,500	1,926,609,408
[198A]	26/08/21	158	159	153	156	-2.0	-1.27	85,100	1,926,609,408
[198A]	26/08/20	153	158	153	158	+3.0	+1.94	48,400	1,951,309,440
[198A]	26/08/19	156	158	155	155	-5.0	-3.12	42,300	1,914,259,328
[198A]	26/08/18	155	160	153	160	+5.0	+3.23	71,600	1,976,009,600
[198A]	26/08/17	156	157	155	155	-2.0	-1.27	32,300	1,914,259,328
[198A]	26/08/14	159	159	155	157	0	+0.00	50,600	1,938,959,360
[198A]	26/08/13	158	164	155	157	-1.0	-0.63	95,700	1,938,959,360
[198A]	26/08/12	154	158	153	158	+2.0	+1.28	47,600	1,951,309,440
[198A]	26/08/10	153	158	153	156	+4.0	+2.63	57,700	1,926,609,408
[198A]	26/08/07	158	158	151	152	-6.0	-3.80	82,200	1,877,209,088
[198A]	26/08/06	157	161	157	158	0	+0.00	68,800	1,951,309,440
[198A]	26/08/05	154	162	154	158	+4.0	+2.60	98,000	1,951,309,440
[198A]	26/08/04	154	156	151	154	0	+0.00	65,600	1,901,909,248
[198A]	26/08/03	154	155	152	154	-2.0	-1.28	23,200	1,901,909,248
[198A]	26/07/31	153	157	153	156	+4.0	+2.63	45,000	1,926,609,408
[198A]	26/07/30	152	157	152	152	0	+0.00	70,700	1,877,209,088
[198A]	26/07/29	156	162	152	152	-5.0	-3.18	104,900	1,877,209,088
[198A]	26/07/28	160	161	152	157	-3.0	-1.88	149,900	1,938,959,360
[198A]	26/07/27	155	170	155	160	+5.0	+3.23	414,800	1,976,009,600
[198A]	26/07/24	150	156	145	155	+6.0	+4.03	133,600	1,914,259,328
[198A]	26/07/23	142	155	142	149	+6.0	+4.20	140,900	1,840,158,976
[198A]	26/07/22	139	149	139	143	+5.0	+3.62	219,000	1,766,058,624
[198A]	26/07/21	136	140	136	138	+3.0	+2.22	50,900	1,704,308,224
[198A]	26/07/17	143	144	132	135	-10	-6.90	371,900	-
[198A]	26/07/16	150	158	145	145	-14	-8.81	416,200	-
[198A]	26/07/15	157	164	154	159	+5	+3.25	318,900	-
[198A]	26/07/14	151	157	151	154	0	0.00	110,900	-
[198A]	26/07/13	156	162	152	154	-1	-0.65	174,700	-
[198A]	26/07/10	148	168	148	155	+8	+5.44	643,300	-
[198A]	26/07/09	146	148	144	147	+2	+1.38	55,100	-
[198A]	26/07/08	151	151	145	145	-6	-3.97	85,900	-
[198A]	26/07/07	150	154	149	151	0	0.00	69,600	-
[198A]	26/07/06	153	155	149	151	+2	+1.34	124,500	-
[198A]	26/07/03	145	151	145	149	+4	+2.76	121,500	-
[198A]	26/07/02	146	147	144	145	+1	+0.69	84,400	-
[198A]	26/07/01	141	148	140	144	+5	+3.60	135,100	-
[198A]	26/06/30	139	141	137	139	-2	-1.42	134,300	-
[198A]	26/06/29	141	144	140	141	-5	-3.42	248,500	-
[198A]	26/06/26	135	165	135	146	+12	+8.96	3,473,400	-
[198A]	26/06/25	136	138	134	134	-2	-1.47	83,300	-
[198A]	26/06/24	137	140	135	136	-2	-1.45	57,500	-
[198A]	26/06/23	144	144	138	138	-5	-3.50	79,100	-
[198A]	26/06/22	141	148	141	143	+1	+0.70	182,600	-
[198A]	26/06/19	148	149	140	142	-9	-5.96	378,500	-
[198A]	26/06/18	145	160	139	151	+5	+3.42	1,759,200	-
[198A]	26/06/17	129	179	129	146	+17	+13.18	7,961,300	-
[198A]	26/06/16	131	133	129	129	-3	-2.27	140,900	-
[198A]	26/06/15	134	135	130	132	-2	-1.49	61,900	-
[198A]	26/06/12	135	137	130	134	+2	+1.52	156,200	-
[198A]	26/06/11	142	142	130	132	-9	-6.38	293,800	-
[198A]	26/06/10	145	146	141	141	-3	-2.08	171,800	-
[198A]	26/06/09	146	147	144	144	0	0.00	64,300	-
[198A]	26/06/08	145	146	141	144	-3	-2.04	146,100	-
[198A]	26/06/05	144	149	144	147	+4	+2.80	148,800	-
[198A]	26/06/04	148	148	143	143	-4	-2.72	266,600	-
[198A]	26/06/03	150	154	147	147	-3	-2.00	210,000	-
[198A]	26/06/02	156	158	149	150	-8	-5.06	338,800	-
[198A]	26/06/01	161	161	153	158	-3	-1.86	231,500	-
[198A]	26/05/29	160	172	157	161	+1	+0.63	562,900	-
[198A]	26/05/28	163	164	156	160	-6	-3.61	823,000	-
[198A]	26/05/27	240	241	166	166	-39	-19.02	3,675,700	-
[198A]	26/05/26	205	205	205	205	+50	+32.26	61,800	-
[198A]	26/05/25	158	159	153	155	-3	-1.90	74,900	-
[198A]	26/05/22	153	160	152	158	+6.0	+3.95	121,300	-
[198A]	26/05/21	151	156	148	152	0	+0.00	126,600	-
[198A]	26/05/20	158	158	149	152	-4.0	-2.56	143,700	-
[198A]	26/05/19	153	162	153	156	+2.0	+1.30	92,200	-
[198A]	26/05/18	152	156	149	154	+2.0	+1.32	128,000	-
[198A]	26/05/15	156	163	150	152	0	+0.00	331,200	-
[198A]	26/05/14	170	172	151	152	-19.0	-11.11	530,400	-
[198A]	26/05/13	170	173	167	171	0	+0.00	170,500	-
[198A]	26/05/12	180	181	167	171	-8.0	-4.47	216,400	-
[198A]	26/05/11	185	185	178	179	-5.0	-2.72	128,200	-
[198A]	26/05/08	180	184	180	184	+3.0	+1.66	74,400	-
[198A]	26/05/07	180	188	179	181	+1.0	+0.56	126,000	-
[198A]	26/05/01	180	185	179	180	+1.0	+0.56	99,900	-
[198A]	26/04/30	178	189	178	179	+2.0	+1.13	172,500	-
[198A]	26/04/28	180	183	177	177	-1.0	-0.56	122,500	-
[198A]	26/04/27	184	185	175	178	-9	-4.81	246,400	-
[198A]	26/04/24	189	193	186	187	-2	-1.06	131,900	-
[198A]	26/04/23	201	202	186	189	-12	-5.97	394,700	-
[198A]	26/04/22	205	207	198	201	-7	-3.37	159,400	-
[198A]	26/04/21	205	209	203	208	+6	+2.97	167,200	-
[198A]	26/04/20	204	209	202	202	+3	+1.51	239,200	-
[198A]	26/04/17	204	205	196	199	-4	-1.97	233,200	-
[198A]	26/04/16	205	209	203	203	0	0.00	94,800	-
[198A]	26/04/15	209	216	201	203	+1	+0.50	374,500	-
[198A]	26/04/14	212	212	197	202	-12	-5.61	333,300	-
[198A]	26/04/13	200	221	200	214	+14	+7.00	510,000	-
[198A]	26/04/10	205	206	200	200	-6	-2.91	73,900	-
[198A]	26/04/09	209	209	203	206	-5	-2.37	69,500	-
[198A]	26/04/08	202	211	201	211	+14	+7.11	173,800	-
[198A]	26/04/07	201	205	195	197	-5	-2.48	154,200	-
[198A]	26/04/06	204	206	202	202	-2	-0.98	66,200	-
[198A]	26/04/03	207	210	203	204	+2	+0.99	129,700	-
[198A]	26/04/02	211	216	201	202	-9	-4.27	219,000	-
[198A]	26/04/01	207	218	205	211	+10	+4.98	416,200	-
[198A]	26/03/31	197	202	194	201	+1	+0.50	109,100	-
[198A]	26/03/30	195	202	193	200	-3	-1.48	228,700	-
[198A]	26/03/27	203	208	199	203	+3	+1.50	226,900	-
[198A]	26/03/26	215	217	196	200	-18	-8.26	653,200	-
[198A]	26/03/25	203	223	203	218	+18	+9.00	593,700	-
[198A]	26/03/24	200	204	198	200	+7	+3.63	190,500	-
[198A]	26/03/23	196	200	191	193	-11	-5.39	275,200	-
[198A]	26/03/19	212	216	200	204	-15	-6.85	470,600	-
[198A]	26/03/18	217	220	212	219	+5	+2.34	146,400	-
[198A]	26/03/17	225	228	212	214	-9	-4.04	330,100	-
[198A]	26/03/16	212	225	211	223	+12	+5.69	419,400	-
[198A]	26/03/13	205	212	204	211	+2	+0.96	209,100	-
[198A]	26/03/12	211	214	204	209	-2	-0.95	208,800	-
[198A]	26/03/11	213	220	210	211	0	0.00	341,400	-
[198A]	26/03/10	209	215	202	211	+4	+1.93	394,000	-
[198A]	26/03/09	204	208	195	207	-5	-2.36	409,300	-
[198A]	26/03/06	213	220	209	212	-4	-1.85	280,700	-
[198A]	26/03/05	211	225	209	216	+10	+4.85	639,100	-
[198A]	26/03/04	220	225	195	206	-22	-9.65	1,065,100	-
[198A]	26/03/03	228	241	224	228	+1	+0.44	807,900	-
[198A]	26/03/02	242	244	226	227	-21	-8.47	1,129,800	-
[198A]	26/02/27	245	256	243	248	+7	+2.90	913,700	-
[198A]	26/02/26	246	261	241	241	-5	-2.03	1,119,200	-
[198A]	26/02/25	272	274	243	246	-22	-8.21	1,436,500	-
[198A]	26/02/24	251	274	236	268	+4	+1.52	2,881,900	-
[198A]	26/02/20	332	378	252	264	-67	-20.24	11,946,400	-
[198A]	26/02/19	277	331	270	331	+80	+31.87	4,734,500	-
[198A]	26/02/18	226	254	223	251	+24	+10.57	950,400	-
[198A]	26/02/17	237	237	223	227	-6	-2.58	423,200	-
[198A]	26/02/16	227	240	224	233	+5	+2.19	378,100	-
[198A]	26/02/13	226	237	224	228	+2	+0.88	651,800	-
[198A]	26/02/12	240	244	225	226	-18	-7.38	1,026,700	-
[198A]	26/02/10	230	252	225	244	+18	+7.96	1,237,500	-
[198A]	26/02/09	225	229	213	226	+5	+2.26	1,006,300	-
[198A]	26/02/06	236	236	215	221	-18	-7.53	1,222,600	-
[198A]	26/02/05	240	247	231	239	-7	-2.85	953,200	-
[198A]	26/02/04	259	260	241	246	-15	-5.75	1,207,200	-
[198A]	26/02/03	265	270	260	261	-1	-0.38	739,800	-
[198A]	26/02/02	262	281	256	262	-2	-0.76	2,192,100	-
[198A]	26/01/30	271	283	261	264	-18	-6.38	1,616,400	-
[198A]	26/01/29	273	308	272	282	+15	+5.62	4,684,500	-
[198A]	26/01/28	302	304	267	267	-40	-13.03	2,542,500	-
[198A]	26/01/27	280	330	275	307	+19	+6.60	5,913,500	-
[198A]	26/01/26	252	297	250	288	+36	+14.29	4,773,800	-
[198A]	26/01/23	266	285	252	252	-13	-4.91	1,884,900	-
[198A]	26/01/22	286	300	241	265	-21	-7.34	3,969,200	-
[198A]	26/01/21	287	315	267	286	-17	-5.61	6,940,300	-
[198A]	26/01/20	363	395	283	303	-47	-13.43	15,170,700	-
[198A]	26/01/19	246	350	237	350	+80	+29.63	9,860,800	-
[198A]	26/01/16	253	301	253	270	+49	+22.17	13,980,800	-
[198A]	26/01/15	217	221	216	221	+50	+29.24	1,104,400	-
[198A]	26/01/14	173	175	169	171	+1	+0.59	347,700	-
[198A]	26/01/13	176	176	168	170	-7	-3.95	408,500	-
[198A]	26/01/09	171	178	169	177	+7	+4.12	527,100	-
[198A]	26/01/08	172	172	165	170	+1	+0.59	440,400	-
[198A]	26/01/07	175	185	164	169	-5	-2.87	1,567,100	-
[198A]	26/01/06	170	175	166	174	+2	+1.16	399,900	-
[198A]	26/01/05	171	172	163	172	0	0.00	1,081,700	-
[198A]	25/12/30	184	188	172	172	-17	-8.99	1,473,500	-
[198A]	25/12/29	179	199	175	189	+11	+6.18	1,530,800	-
[198A]	25/12/26	179	184	171	178	-1	-0.56	1,465,500	-
[198A]	25/12/25	178	190	175	179	-9	-4.79	1,983,200	-
[198A]	25/12/24	181	215	175	188	+21	+12.57	13,014,200	-
[198A]	25/12/23	172	174	167	167	-5	-2.91	690,800	-
[198A]	25/12/22	174	184	162	172	-4	-2.27	1,589,700	-
[198A]	25/12/19	183	184	171	176	-8	-4.35	1,140,400	-
[198A]	25/12/18	187	193	176	184	-10	-5.15	1,846,600	-
[198A]	25/12/17	210	245	192	194	-18	-8.49	5,565,300	-
[198A]	25/12/16	235	262	210	212	-22	-9.40	4,201,600	-
[198A]	25/12/15	264	277	224	234	-50	-17.61	4,858,600	-
[198A]	25/12/12	306	345	267	284	-7	-2.41	23,318,200	-
[198A]	25/12/11	232	304	232	291	+67	+29.91	24,754,500	-
[198A]	25/12/10	266	298	208	224	-18	-7.44	28,351,000	-
[198A]	25/12/09	202	242	177	242	+50	+26.04	25,173,200	-
[198A]	25/12/08	143	192	140	192	+50	+35.21	18,788,600	-
[198A]	25/12/05	155	156	141	142	-16	-10.13	1,768,700	-
[198A]	25/12/04	172	176	152	158	-17	-9.71	2,130,200	-
[198A]	25/12/03	161	179	154	175	+7	+4.17	3,140,400	-
[198A]	25/12/02	175	185	166	168	-5	-2.89	575,200	-
[198A]	25/12/01	194	196	169	173	-27	-13.50	853,100	-
[198A]	25/11/28	195	202	192	200	+5	+2.56	158,900	-
[198A]	25/11/27	198	198	189	195	-5	-2.50	131,700	-
[198A]	25/11/26	203	209	196	200	-3	-1.48	253,400	-
[198A]	25/11/25	204	210	200	203	-4	-1.93	121,500	-
[198A]	25/11/21	201	210	201	207	0	0.00	131,200	-
[198A]	25/11/20	214	217	205	207	-9	-4.17	182,800	-
[198A]	25/11/19	215	222	213	216	-1	-0.46	112,500	-
[198A]	25/11/18	220	223	214	217	-1	-0.46	134,500	-
[198A]	25/11/17	226	228	215	218	-7	-3.11	195,000	-
[198A]	25/11/14	238	242	222	225	-20	-8.16	304,600	-
[198A]	25/11/13	278	278	245	245	-30	-10.91	331,600	-
[198A]	25/11/12	286	290	269	275	-3	-1.08	153,600	-
[198A]	25/11/11	265	278	259	278	+15	+5.70	150,900	-
[198A]	25/11/10	258	266	254	263	+7	+2.73	90,500	-
[198A]	25/11/07	252	258	249	256	-2	-0.78	50,800	-
[198A]	25/11/06	257	261	250	258	+1	+0.39	93,800	-
[198A]	25/11/05	265	265	249	257	0	0.00	172,300	-
[198A]	25/11/04	276	276	256	257	-27	-9.51	345,700	-
[198A]	25/10/31	289	300	280	284	-13	-4.38	246,200	-
[198A]	25/10/30	296	299	285	297	0	0.00	192,700	-
[198A]	25/10/29	324	328	290	297	-29	-8.90	214,300	-
[198A]	25/10/28	318	326	313	326	+5	+1.56	106,900	-
[198A]	25/10/27	331	334	320	321	-9	-2.73	131,400	-
[198A]	25/10/24	345	350	330	330	-13	-3.79	84,800	-
[198A]	25/10/23	360	360	338	343	-18	-4.99	86,800	-
[198A]	25/10/22	357	371	351	361	+7	+1.98	95,700	-
[198A]	25/10/21	380	380	354	354	-28	-7.33	91,100	-
[198A]	25/10/20	369	386	369	382	+9	+2.41	45,200	-
[198A]	25/10/17	394	396	367	373	-19	-4.85	83,800	-
[198A]	25/10/16	401	421	382	392	-45	-10.30	133,000	-
[198A]	25/10/15	420	440	420	437	+16	+3.80	54,200	-
[198A]	25/10/14	430	434	419	421	-16	-3.66	61,000	-
[198A]	25/10/10	449	450	434	437	-13	-2.89	75,300	-
[198A]	25/10/09	455	455	449	450	-5	-1.10	22,700	-
[198A]	25/10/08	463	463	451	455	-5	-1.09	15,700	-
[198A]	25/10/07	453	460	451	460	+7	+1.55	17,400	-
[198A]	25/10/06	455	461	449	453	+5	+1.12	36,500	-
[198A]	25/10/03	449	458	448	448	-1	-0.22	48,100	-
[198A]	25/10/02	455	457	448	449	-6	-1.32	18,200	-
[198A]	25/10/01	453	461	451	455	-2	-0.44	28,800	-
[198A]	25/09/30	466	469	456	457	-10	-2.14	30,800	-
[198A]	25/09/29	477	478	460	467	-10	-2.10	67,600	-
[198A]	25/09/26	477	485	477	477	-1	-0.21	26,000	-
[198A]	25/09/25	480	486	477	478	-2	-0.42	12,700	-
[198A]	25/09/24	485	488	477	480	-9	-1.84	47,300	-
[198A]	25/09/22	491	499	488	489	-4	-0.81	14,400	-
[198A]	25/09/19	497	501	482	493	-6	-1.20	33,900	-
[198A]	25/09/18	499	504	495	499	0	0.00	15,300	-
[198A]	25/09/17	499	502	492	499	+10	+2.04	21,600	-
[198A]	25/09/16	485	498	479	489	-1	-0.20	70,500	-
[198A]	25/09/12	495	501	487	490	+3	+0.62	46,900	-
[198A]	25/09/11	498	498	483	487	-16	-3.18	62,900	-
[198A]	25/09/10	500	508	493	503	+6	+1.21	34,700	-
[198A]	25/09/09	495	505	495	497	+2	+0.40	35,400	-
[198A]	25/09/08	505	505	495	495	-4	-0.80	24,100	-
[198A]	25/09/05	492	503	488	499	+15	+3.10	54,000	-