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
[1994]	26/10/29	601	606	601	606	0	+0.00	2,900	4,768,339,456
[1994]	26/10/28	598	606	598	606	+2.0	+0.33	7,100	4,768,339,456
[1994]	26/10/27	607	609	601	604	-3.0	-0.49	2,800	4,752,602,624
[1994]	26/10/26	600	607	599	607	+8.0	+1.34	4,400	4,776,207,872
[1994]	26/10/23	600	603	586	599	-8.0	-1.32	21,400	4,713,259,520
[1994]	26/10/22	615	615	607	607	-5.0	-0.82	3,600	4,776,207,872
[1994]	26/10/21	612	612	606	612	0	+0.00	3,600	4,815,550,976
[1994]	26/10/20	603	613	600	612	+12.0	+2.00	8,400	4,815,550,976
[1994]	26/10/19	600	608	599	600	+2.0	+0.33	15,500	4,721,128,448
[1994]	26/10/16	599	604	597	598	+1.0	+0.17	5,400	4,705,391,104
[1994]	26/10/15	602	604	593	597	-6.0	-1.00	10,800	4,697,522,688
[1994]	26/10/14	601	603	600	603	0	+0.00	3,200	4,744,733,696
[1994]	26/10/13	600	603	595	603	+3.0	+0.50	12,800	4,744,733,696
[1994]	26/10/09	602	605	597	600	-3.0	-0.50	19,300	4,721,128,448
[1994]	26/10/08	610	610	602	603	-7.0	-1.15	10,400	4,744,733,696
[1994]	26/10/07	611	611	606	610	-1.0	-0.16	3,700	4,833,485,824
[1994]	26/10/06	611	613	607	611	0	+0.00	8,900	4,841,409,536
[1994]	26/10/05	621	621	610	611	0	+0.00	8,700	4,841,409,536
[1994]	26/10/02	618	618	610	611	-5.0	-0.81	5,600	4,841,409,536
[1994]	26/10/01	613	622	606	616	-2.0	-0.32	16,400	4,881,028,096
[1994]	26/09/30	607	618	607	618	+12.0	+1.98	6,700	4,896,875,520
[1994]	26/09/29	623	623	605	606	-8.0	-1.30	15,100	4,801,790,464
[1994]	26/09/28	627	629	612	614	-4.0	-0.65	12,200	4,865,180,672
[1994]	26/09/25	620	622	615	618	+6.0	+0.98	3,400	4,896,875,520
[1994]	26/09/24	629	630	612	612	-9.0	-1.45	13,600	4,849,333,248
[1994]	26/09/18	627	627	618	621	+2.0	+0.32	3,600	4,920,646,656
[1994]	26/09/17	621	623	618	619	-3.0	-0.48	10,600	4,904,799,232
[1994]	26/09/16	625	626	619	622	+2.0	+0.32	4,400	4,928,570,880
[1994]	26/09/15	612	620	612	620	-2.0	-0.32	3,100	4,912,722,944
[1994]	26/09/14	620	622	619	622	+2.0	+0.32	1,200	4,928,570,880
[1994]	26/09/11	624	626	617	620	-10.0	-1.59	6,800	4,912,722,944
[1994]	26/09/10	610	630	607	630	+21.0	+3.45	25,700	4,991,960,576
[1994]	26/09/09	606	615	606	609	+3.0	+0.50	4,500	4,825,562,112
[1994]	26/09/08	619	619	606	606	-13.0	-2.10	15,700	4,801,790,464
[1994]	26/09/07	619	620	615	619	+1.0	+0.16	16,500	4,904,799,232
[1994]	26/09/04	625	627	615	618	-1.0	-0.16	17,900	4,896,875,520
[1994]	26/09/03	623	623	615	619	+1.0	+0.16	11,500	4,904,799,232
[1994]	26/09/02	624	625	618	618	-4.0	-0.64	25,800	4,896,875,520
[1994]	26/09/01	634	638	620	622	-3.0	-0.48	55,200	4,928,570,880
[1994]	26/08/31	622	651	619	625	+23.0	+3.82	98,200	4,952,342,016
[1994]	26/08/28	604	607	602	602	-2.0	-0.33	7,400	4,770,095,616
[1994]	26/08/27	621	621	604	604	-7.0	-1.15	10,300	4,785,943,040
[1994]	26/08/26	610	620	608	611	+3.0	+0.49	32,900	4,841,409,536
[1994]	26/08/25	604	612	599	608	-5.0	-0.82	19,800	4,817,638,400
[1994]	26/08/24	600	619	595	613	+18.0	+3.03	61,700	4,857,256,960
[1994]	26/08/21	583	595	578	595	+14.0	+2.41	17,800	4,714,629,632
[1994]	26/08/20	569	581	565	581	+18.0	+3.20	15,500	4,603,697,152
[1994]	26/08/19	567	567	562	563	-5.0	-0.88	20,700	4,461,069,312
[1994]	26/08/18	575	575	567	568	+3.0	+0.53	12,600	4,500,688,384
[1994]	26/08/17	567	572	563	565	0	+0.00	11,000	4,476,917,248
[1994]	26/08/14	563	567	561	565	+3.0	+0.53	40,900	4,476,917,248
[1994]	26/08/13	560	563	559	562	+4.0	+0.72	16,900	4,453,145,600
[1994]	26/08/12	563	564	557	558	0	+0.00	17,100	4,421,450,752
[1994]	26/08/10	560	567	558	558	+2.0	+0.36	44,900	4,421,450,752
[1994]	26/08/07	564	575	556	556	-4.0	-0.71	56,700	4,405,603,328
[1994]	26/08/06	565	567	560	560	-5.0	-0.88	12,600	4,437,298,176
[1994]	26/08/05	579	579	562	565	-5.0	-0.88	16,600	4,476,917,248
[1994]	26/08/04	573	573	565	570	-3.0	-0.52	11,800	4,516,535,808
[1994]	26/08/03	565	575	564	573	+22.0	+3.99	59,700	4,540,306,944
[1994]	26/07/31	552	553	551	551	-1.0	-0.18	11,000	4,365,984,768
[1994]	26/07/30	548	554	547	552	+5.0	+0.91	11,100	4,373,908,480
[1994]	26/07/29	545	548	544	547	+2.0	+0.37	14,600	4,334,289,408
[1994]	26/07/28	546	547	542	545	0	+0.00	12,500	4,318,441,984
[1994]	26/07/27	543	545	539	545	+7.0	+1.30	8,400	4,318,441,984
[1994]	26/07/24	538	543	537	538	+1.0	+0.19	17,300	4,262,976,000
[1994]	26/07/23	537	541	535	537	+1.0	+0.19	9,900	4,255,052,032
[1994]	26/07/22	538	543	535	536	-3.0	-0.56	21,100	4,247,128,320
[1994]	26/07/21	541	542	537	539	-2.0	-0.37	27,200	4,270,899,712
[1994]	26/07/17	545	547	540	541	-5	-0.92	11,100	-
[1994]	26/07/16	551	552	545	546	-5	-0.91	14,300	-
[1994]	26/07/15	553	553	550	551	0	0.00	25,500	-
[1994]	26/07/14	551	552	550	551	0	0.00	5,900	-
[1994]	26/07/13	559	561	551	551	-8	-1.43	19,900	-
[1994]	26/07/10	562	562	557	559	-2	-0.36	10,900	-
[1994]	26/07/09	562	562	560	561	-1	-0.18	5,800	-
[1994]	26/07/08	564	566	562	562	-2	-0.35	10,600	-
[1994]	26/07/07	567	567	564	564	-3	-0.53	2,200	-
[1994]	26/07/06	567	567	563	567	0	0.00	6,400	-
[1994]	26/07/03	561	567	559	567	+6	+1.07	12,600	-
[1994]	26/07/02	561	561	559	561	+1	+0.18	2,800	-
[1994]	26/07/01	564	567	560	560	-1	-0.18	9,000	-
[1994]	26/06/30	561	563	559	561	0	0.00	7,700	-
[1994]	26/06/29	558	561	557	561	+3	+0.54	7,100	-
[1994]	26/06/26	574	574	557	558	-9	-1.59	16,200	-
[1994]	26/06/25	573	573	567	567	-5	-0.87	6,400	-
[1994]	26/06/24	575	577	571	572	-2	-0.35	3,500	-
[1994]	26/06/23	570	577	570	574	+7	+1.23	12,400	-
[1994]	26/06/22	564	570	560	567	+7	+1.25	18,900	-
[1994]	26/06/19	561	562	556	560	0	0.00	7,000	-
[1994]	26/06/18	561	561	554	560	+1	+0.18	9,200	-
[1994]	26/06/17	554	561	553	559	+6	+1.08	11,700	-
[1994]	26/06/16	552	553	552	553	+1	+0.18	4,400	-
[1994]	26/06/15	552	555	552	552	0	0.00	10,800	-
[1994]	26/06/12	551	554	549	552	+2	+0.36	6,900	-
[1994]	26/06/11	549	552	548	550	0	0.00	6,400	-
[1994]	26/06/10	552	553	548	550	0	0.00	11,500	-
[1994]	26/06/09	553	559	550	550	-2	-0.36	15,800	-
[1994]	26/06/08	554	556	550	552	-5	-0.90	12,000	-
[1994]	26/06/05	556	562	555	557	0	0.00	7,700	-
[1994]	26/06/04	560	563	557	557	-6	-1.07	6,900	-
[1994]	26/06/03	557	564	552	563	+4	+0.72	4,100	-
[1994]	26/06/02	569	571	541	559	-11	-1.93	29,400	-
[1994]	26/06/01	563	572	563	570	+1	+0.18	10,700	-
[1994]	26/05/29	581	581	557	569	-11	-1.90	20,900	-
[1994]	26/05/28	586	586	578	580	-4	-0.68	5,800	-
[1994]	26/05/27	593	593	583	584	-6	-1.02	8,600	-
[1994]	26/05/26	598	598	589	590	-4	-0.67	6,500	-
[1994]	26/05/25	586	598	586	594	+10	+1.71	16,300	-
[1994]	26/05/22	584	586	579	584	+3.0	+0.52	7,000	-
[1994]	26/05/21	584	585	580	581	+1.0	+0.17	6,500	-
[1994]	26/05/20	583	585	580	580	-3.0	-0.51	6,300	-
[1994]	26/05/19	582	587	580	583	+3.0	+0.52	4,700	-
[1994]	26/05/18	585	585	576	580	+4.0	+0.69	7,300	-
[1994]	26/05/15	599	601	570	576	-17.0	-2.87	19,500	-
[1994]	26/05/14	596	600	585	593	-8.0	-1.33	13,600	-
[1994]	26/05/13	595	618	591	601	-64.0	-9.62	81,900	-
[1994]	26/05/12	569	665	566	665	+100.0	+17.70	44,400	-
[1994]	26/05/11	563	568	562	565	+4.0	+0.71	5,700	-
[1994]	26/05/08	563	565	558	561	0	+0.00	4,200	-
[1994]	26/05/07	561	564	561	561	0	+0.00	1,900	-
[1994]	26/05/01	557	565	557	561	+6.0	+1.08	7,100	-
[1994]	26/04/30	558	558	555	555	-5.0	-0.89	3,500	-
[1994]	26/04/28	558	560	556	560	+2.0	+0.36	7,800	-
[1994]	26/04/27	557	558	552	558	+1	+0.18	6,900	-
[1994]	26/04/24	557	559	557	557	-3	-0.54	1,500	-
[1994]	26/04/23	569	569	558	560	-5	-0.88	2,000	-
[1994]	26/04/22	570	570	565	565	-5	-0.88	2,000	-
[1994]	26/04/21	563	586	561	570	+10	+1.79	13,800	-
[1994]	26/04/20	558	560	558	560	+4	+0.72	1,300	-
[1994]	26/04/17	560	560	555	556	-2	-0.36	2,900	-
[1994]	26/04/16	552	560	548	558	+5	+0.90	4,900	-
[1994]	26/04/15	549	554	549	553	+5	+0.91	3,400	-
[1994]	26/04/14	550	554	547	548	0	0.00	8,100	-
[1994]	26/04/13	549	549	547	548	0	0.00	800	-
[1994]	26/04/10	554	554	545	548	-4	-0.72	5,400	-
[1994]	26/04/09	548	552	545	552	0	0.00	5,100	-
[1994]	26/04/08	555	555	551	552	+1	+0.18	7,600	-
[1994]	26/04/07	538	554	538	551	+13	+2.42	20,600	-
[1994]	26/04/06	540	541	535	538	-1	-0.19	10,000	-
[1994]	26/04/03	536	539	534	539	+6	+1.13	14,000	-
[1994]	26/04/02	536	540	530	533	-2	-0.37	14,300	-
[1994]	26/04/01	539	539	534	535	+1	+0.19	12,300	-
[1994]	26/03/31	537	540	534	534	-8	-1.48	14,000	-
[1994]	26/03/30	530	542	530	542	+2	+0.37	8,400	-
[1994]	26/03/27	541	545	540	540	-1	-0.18	11,300	-
[1994]	26/03/26	547	552	540	541	-5	-0.92	4,700	-
[1994]	26/03/25	541	547	541	546	+4	+0.74	2,600	-
[1994]	26/03/24	553	553	533	542	+16	+3.04	10,300	-
[1994]	26/03/23	548	548	520	526	-22	-4.01	23,500	-
[1994]	26/03/19	555	555	548	548	-7	-1.26	11,100	-
[1994]	26/03/18	558	559	550	555	-3	-0.54	16,700	-
[1994]	26/03/17	562	564	555	558	0	0.00	4,300	-
[1994]	26/03/16	564	564	558	558	-6	-1.06	3,400	-
[1994]	26/03/13	557	566	557	564	-1	-0.18	8,000	-
[1994]	26/03/12	569	580	565	565	-9	-1.57	8,100	-
[1994]	26/03/11	567	575	565	574	+4	+0.70	12,900	-
[1994]	26/03/10	568	580	563	570	+4	+0.71	4,700	-
[1994]	26/03/09	571	572	555	566	-12	-2.08	11,300	-
[1994]	26/03/06	584	585	569	578	-6	-1.03	7,800	-
[1994]	26/03/05	571	588	571	584	+23	+4.10	15,100	-
[1994]	26/03/04	590	590	538	561	-37	-6.19	62,100	-
[1994]	26/03/03	605	605	590	598	-4	-0.66	19,400	-
[1994]	26/03/02	611	611	599	602	+1	+0.17	14,400	-
[1994]	26/02/27	609	611	600	601	-5	-0.83	18,600	-
[1994]	26/02/26	608	621	603	606	+4	+0.66	22,000	-
[1994]	26/02/25	597	611	597	602	+5	+0.84	17,000	-
[1994]	26/02/24	579	603	579	597	+21	+3.65	22,600	-
[1994]	26/02/20	573	576	566	576	+3	+0.52	8,600	-
[1994]	26/02/19	573	578	565	573	-2	-0.35	15,200	-
[1994]	26/02/18	573	580	570	575	-3	-0.52	10,700	-
[1994]	26/02/17	589	592	570	578	-12	-2.03	18,200	-
[1994]	26/02/16	599	617	589	590	0	0.00	32,700	-
[1994]	26/02/13	596	596	582	590	0	0.00	21,500	-
[1994]	26/02/12	552	590	552	590	+40	+7.27	21,700	-
[1994]	26/02/10	561	570	550	550	-12	-2.14	30,200	-
[1994]	26/02/09	564	564	549	562	+5	+0.90	11,700	-
[1994]	26/02/06	559	559	547	557	-2	-0.36	8,200	-
[1994]	26/02/05	549	567	544	559	+28	+5.27	44,500	-
[1994]	26/02/04	536	536	525	531	-5	-0.93	13,500	-
[1994]	26/02/03	539	543	536	536	+2	+0.37	1,800	-
[1994]	26/02/02	544	549	530	534	-10	-1.84	21,200	-
[1994]	26/01/30	535	544	533	544	+7	+1.30	5,200	-
[1994]	26/01/29	538	538	533	537	-3	-0.56	3,700	-
[1994]	26/01/28	540	540	535	540	-2	-0.37	2,000	-
[1994]	26/01/27	539	542	534	542	+3	+0.56	6,200	-
[1994]	26/01/26	539	542	537	539	0	0.00	6,200	-
[1994]	26/01/23	540	540	533	539	+5	+0.94	6,900	-
[1994]	26/01/22	535	535	533	534	+5	+0.95	4,000	-
[1994]	26/01/21	541	541	529	529	-7	-1.31	7,600	-
[1994]	26/01/20	542	542	536	536	-6	-1.11	1,900	-
[1994]	26/01/19	540	546	535	542	+2	+0.37	4,200	-
[1994]	26/01/16	549	554	535	540	-10	-1.82	10,400	-
[1994]	26/01/15	543	550	538	550	+7	+1.29	7,700	-
[1994]	26/01/14	543	553	542	543	-2	-0.37	7,900	-
[1994]	26/01/13	552	560	544	545	-3	-0.55	46,300	-
[1994]	26/01/09	539	548	536	548	+6	+1.11	10,600	-
[1994]	26/01/08	523	544	523	542	+20	+3.83	15,000	-
[1994]	26/01/07	526	529	522	522	+1	+0.19	5,200	-
[1994]	26/01/06	520	525	520	521	+2	+0.39	5,500	-
[1994]	26/01/05	520	523	518	519	-1	-0.19	15,100	-
[1994]	25/12/30	521	521	512	520	+5	+0.97	4,800	-
[1994]	25/12/29	517	519	512	515	-7	-1.34	12,100	-
[1994]	25/12/26	526	530	520	522	-4	-0.76	11,200	-
[1994]	25/12/25	524	527	519	526	+2	+0.38	6,100	-
[1994]	25/12/24	523	531	523	524	-4	-0.76	4,700	-
[1994]	25/12/23	520	529	519	528	+9	+1.73	5,100	-
[1994]	25/12/22	519	524	517	519	+4	+0.78	8,900	-
[1994]	25/12/19	519	519	514	515	+2	+0.39	1,300	-
[1994]	25/12/18	515	519	512	513	+1	+0.20	2,700	-
[1994]	25/12/17	512	513	510	512	0	0.00	5,000	-
[1994]	25/12/16	511	512	511	512	-4	-0.78	3,000	-
[1994]	25/12/15	515	516	513	516	+1	+0.19	3,400	-
[1994]	25/12/12	515	515	515	515	0	0.00	2,500	-
[1994]	25/12/11	515	519	515	515	0	0.00	1,300	-
[1994]	25/12/10	519	519	515	515	-3	-0.58	1,900	-
[1994]	25/12/09	520	520	518	518	+1	+0.19	1,700	-
[1994]	25/12/08	513	520	513	517	+5	+0.98	9,100	-
[1994]	25/12/05	516	516	512	512	-4	-0.78	2,200	-
[1994]	25/12/04	518	518	514	516	0	0.00	500	-
[1994]	25/12/03	516	516	513	516	+4	+0.78	2,600	-
[1994]	25/12/02	513	513	512	512	+1	+0.20	4,000	-
[1994]	25/12/01	512	516	510	511	0	0.00	5,900	-
[1994]	25/11/28	511	514	508	511	-2	-0.39	3,900	-
[1994]	25/11/27	510	513	510	513	+5	+0.98	800	-
[1994]	25/11/26	512	512	508	508	-3	-0.59	900	-
[1994]	25/11/25	509	514	509	511	+3	+0.59	3,300	-
[1994]	25/11/21	510	515	505	508	-1	-0.20	3,000	-
[1994]	25/11/20	509	509	507	509	+3	+0.59	2,000	-
[1994]	25/11/19	506	508	506	506	-3	-0.59	1,000	-
[1994]	25/11/18	515	515	509	509	-6	-1.17	3,800	-
[1994]	25/11/17	515	515	512	515	-2	-0.39	4,200	-
[1994]	25/11/14	514	517	514	517	+1	+0.19	1,700	-
[1994]	25/11/13	514	516	513	516	+3	+0.58	1,700	-
[1994]	25/11/12	518	520	513	513	-1	-0.19	4,900	-
[1994]	25/11/11	517	517	510	514	+1	+0.19	5,900	-
[1994]	25/11/10	506	520	506	513	+3	+0.59	11,500	-
[1994]	25/11/07	510	512	506	510	+1	+0.20	2,300	-
[1994]	25/11/06	512	512	506	509	-1	-0.20	3,500	-
[1994]	25/11/05	506	510	504	510	+4	+0.79	6,500	-
[1994]	25/11/04	500	511	500	506	+8	+1.61	19,800	-
[1994]	25/10/31	504	504	497	498	-6	-1.19	5,300	-
[1994]	25/10/30	508	510	504	504	-4	-0.79	2,200	-
[1994]	25/10/29	510	510	506	508	0	0.00	14,400	-
[1994]	25/10/28	508	510	506	508	+1	+0.20	5,000	-
[1994]	25/10/27	509	509	503	507	+1	+0.20	4,700	-
[1994]	25/10/24	503	509	500	506	+5	+1.00	7,800	-
[1994]	25/10/23	501	503	501	501	-1	-0.20	1,200	-
[1994]	25/10/22	500	503	499	502	+1	+0.20	4,500	-
[1994]	25/10/21	502	503	500	501	+1	+0.20	5,600	-
[1994]	25/10/20	503	503	500	500	0	0.00	2,200	-
[1994]	25/10/17	500	501	500	500	-1	-0.20	2,600	-
[1994]	25/10/16	502	502	500	501	+1	+0.20	2,300	-
[1994]	25/10/15	501	505	500	500	-1	-0.20	5,100	-
[1994]	25/10/14	496	503	495	501	0	0.00	14,600	-
[1994]	25/10/10	504	504	500	501	-1	-0.20	79,200	-
[1994]	25/10/09	504	504	500	502	-2	-0.40	6,800	-
[1994]	25/10/08	502	505	502	504	+2	+0.40	5,000	-
[1994]	25/10/07	505	505	501	502	-2	-0.40	7,200	-
[1994]	25/10/06	503	504	502	504	+1	+0.20	11,500	-
[1994]	25/10/03	506	506	502	503	0	0.00	11,000	-
[1994]	25/10/02	502	506	502	503	0	0.00	4,400	-
[1994]	25/10/01	508	508	499	503	-2	-0.40	27,400	-
[1994]	25/09/30	509	510	504	505	-4	-0.79	16,300	-
[1994]	25/09/29	512	512	507	509	-2	-0.39	4,500	-
[1994]	25/09/26	513	513	508	511	+1	+0.20	15,700	-
[1994]	25/09/25	510	510	509	510	0	0.00	4,500	-
[1994]	25/09/24	507	510	507	510	+4	+0.79	12,100	-
[1994]	25/09/22	508	513	505	506	-1	-0.20	16,400	-
[1994]	25/09/19	503	509	502	507	+4	+0.80	25,200	-
[1994]	25/09/18	505	505	503	503	-2	-0.40	3,200	-
[1994]	25/09/17	512	512	504	505	0	0.00	3,300	-
[1994]	25/09/16	506	509	505	505	0	0.00	12,000	-
[1994]	25/09/12	505	505	503	505	0	0.00	3,400	-
[1994]	25/09/11	507	508	505	505	0	0.00	1,800	-
[1994]	25/09/10	505	508	503	505	0	0.00	5,300	-
[1994]	25/09/09	508	509	505	505	-3	-0.59	7,300	-
[1994]	25/09/08	507	508	505	508	+2	+0.40	5,500	-
[1994]	25/09/05	503	506	503	506	+3	+0.60	5,900	-