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
[206A]	26/10/29	133	133	130	130	-3.0	-2.26	44,800	4,805,320,192
[206A]	26/10/28	133	136	132	133	-2.0	-1.48	58,300	4,916,212,224
[206A]	26/10/27	135	136	134	135	+1.0	+0.75	27,300	4,990,139,904
[206A]	26/10/26	130	135	130	134	+2.0	+1.52	24,700	4,953,176,064
[206A]	26/10/23	133	133	130	132	-4.0	-2.94	59,700	4,879,247,872
[206A]	26/10/22	136	139	133	136	-2.0	-1.45	69,900	5,027,103,744
[206A]	26/10/21	136	138	135	138	+2.0	+1.47	23,700	5,101,031,936
[206A]	26/10/20	141	141	131	136	-4.0	-2.86	125,500	5,027,103,744
[206A]	26/10/19	136	140	136	140	+1.0	+0.72	28,800	5,174,960,128
[206A]	26/10/16	140	140	138	139	0	+0.00	20,400	5,137,995,776
[206A]	26/10/15	139	140	136	139	+1.0	+0.72	71,400	5,137,995,776
[206A]	26/10/14	142	142	138	138	-5.0	-3.50	68,300	5,101,031,936
[206A]	26/10/13	140	145	138	143	+4.0	+2.88	82,800	5,285,852,160
[206A]	26/10/09	136	139	136	139	+3.0	+2.21	32,000	5,137,995,776
[206A]	26/10/08	139	141	136	136	-5.0	-3.55	85,000	5,027,103,744
[206A]	26/10/07	141	143	137	141	0	+0.00	87,400	5,211,923,968
[206A]	26/10/06	140	143	140	141	0	+0.00	75,200	5,211,923,968
[206A]	26/10/05	145	147	140	141	-5.0	-3.42	129,500	5,211,923,968
[206A]	26/10/02	149	150	145	146	-4.0	-2.67	182,100	5,396,744,192
[206A]	26/10/01	165	165	149	150	-17.0	-10.18	316,500	5,544,600,064
[206A]	26/09/30	167	168	162	167	0	+0.00	99,500	6,172,987,904
[206A]	26/09/29	166	168	164	167	+1.0	+0.60	19,100	6,172,987,904
[206A]	26/09/28	170	173	166	166	-6.0	-3.49	54,400	6,136,024,064
[206A]	26/09/25	169	173	166	172	+5.0	+2.99	59,500	6,357,808,128
[206A]	26/09/24	170	170	167	167	-2.0	-1.18	42,600	6,172,987,904
[206A]	26/09/18	163	169	163	169	+4.0	+2.42	41,500	6,246,916,096
[206A]	26/09/17	163	167	162	165	+5.0	+3.12	63,800	6,099,060,224
[206A]	26/09/16	160	163	157	160	-1.0	-0.62	73,400	5,914,240,000
[206A]	26/09/15	164	166	157	161	-5.0	-3.01	228,600	5,951,203,840
[206A]	26/09/14	160	166	158	166	+4.0	+2.47	75,200	6,136,024,064
[206A]	26/09/11	163	166	160	162	-6.0	-3.57	123,200	5,988,168,192
[206A]	26/09/10	171	173	166	168	-6.0	-3.45	211,300	6,209,951,744
[206A]	26/09/09	180	180	173	174	-5.0	-2.79	58,300	6,431,735,808
[206A]	26/09/08	180	180	176	179	-1.0	-0.56	74,500	6,616,556,032
[206A]	26/09/07	175	183	174	180	+6.0	+3.45	63,500	6,653,519,872
[206A]	26/09/04	175	176	170	174	+1.0	+0.58	65,600	6,431,735,808
[206A]	26/09/03	170	174	170	173	+2.0	+1.17	74,000	6,394,771,968
[206A]	26/09/02	172	173	167	171	-4.0	-2.29	70,400	6,320,843,776
[206A]	26/09/01	174	178	174	175	-2.0	-1.13	52,000	6,468,700,160
[206A]	26/08/31	177	180	175	177	-4.0	-2.21	77,900	6,542,627,840
[206A]	26/08/28	172	181	171	181	+11.0	+6.47	337,400	6,690,484,224
[206A]	26/08/27	163	171	163	170	+2.0	+1.19	148,800	6,283,879,936
[206A]	26/08/26	170	171	166	168	-2.0	-1.18	82,900	6,209,951,744
[206A]	26/08/25	168	170	166	170	0	+0.00	68,900	6,283,879,936
[206A]	26/08/24	170	171	167	170	0	+0.00	31,800	6,283,879,936
[206A]	26/08/21	172	172	165	170	+1.0	+0.59	70,300	6,283,879,936
[206A]	26/08/20	162	170	162	169	+6.0	+3.68	62,200	6,246,916,096
[206A]	26/08/19	166	169	160	163	-5.0	-2.98	117,500	6,025,132,032
[206A]	26/08/18	172	175	167	168	-3.0	-1.75	88,200	6,209,951,744
[206A]	26/08/17	166	178	166	171	+5.0	+3.01	107,900	6,320,843,776
[206A]	26/08/14	168	177	165	166	-2.0	-1.19	187,800	6,136,024,064
[206A]	26/08/13	175	175	168	168	-4.0	-2.33	117,500	6,209,951,744
[206A]	26/08/12	167	173	166	172	+5.0	+2.99	88,600	6,357,808,128
[206A]	26/08/10	160	175	160	167	+7.0	+4.38	218,200	6,172,987,904
[206A]	26/08/07	162	162	158	160	-2.0	-1.23	32,000	5,914,240,000
[206A]	26/08/06	160	166	158	162	-1.0	-0.61	59,800	5,988,168,192
[206A]	26/08/05	158	165	158	163	+7.0	+4.49	105,300	6,025,132,032
[206A]	26/08/04	158	158	155	156	-1.0	-0.64	22,300	5,766,384,128
[206A]	26/08/03	157	157	148	157	+2.0	+1.29	121,400	5,803,347,968
[206A]	26/07/31	150	157	149	155	+3.0	+1.97	119,200	5,729,419,776
[206A]	26/07/30	144	154	144	152	+8.0	+5.56	116,700	5,618,528,256
[206A]	26/07/29	145	148	144	144	-3.0	-2.04	107,500	5,322,816,000
[206A]	26/07/28	150	152	146	147	-5.0	-3.29	88,400	5,433,708,032
[206A]	26/07/27	147	153	147	152	+5.0	+3.40	78,100	5,618,528,256
[206A]	26/07/24	147	150	146	147	-2.0	-1.34	57,400	5,433,708,032
[206A]	26/07/23	147	150	147	149	+2.0	+1.36	50,300	5,507,636,224
[206A]	26/07/22	149	154	147	147	-1.0	-0.68	130,200	5,433,708,032
[206A]	26/07/21	143	149	142	148	+4.0	+2.78	70,600	5,470,671,872
[206A]	26/07/17	145	145	139	144	-2	-1.37	158,100	-
[206A]	26/07/16	155	156	144	146	-10	-6.41	166,500	-
[206A]	26/07/15	151	156	151	156	+2	+1.30	56,900	-
[206A]	26/07/14	155	158	151	154	-3	-1.91	98,600	-
[206A]	26/07/13	164	167	155	157	-4	-2.48	218,000	-
[206A]	26/07/10	152	163	152	161	+9	+5.92	179,700	-
[206A]	26/07/09	146	156	146	152	+4	+2.70	85,800	-
[206A]	26/07/08	148	152	146	148	-1	-0.67	99,100	-
[206A]	26/07/07	155	156	148	149	-7	-4.49	172,900	-
[206A]	26/07/06	145	156	144	156	+14	+9.86	243,000	-
[206A]	26/07/03	146	146	140	142	-2	-1.39	120,700	-
[206A]	26/07/02	144	149	141	144	0	0.00	117,400	-
[206A]	26/07/01	144	144	139	144	0	0.00	79,100	-
[206A]	26/06/30	140	144	133	144	+3	+2.13	183,900	-
[206A]	26/06/29	131	145	131	141	+11	+8.46	387,000	-
[206A]	26/06/26	126	130	125	130	+3	+2.36	103,500	-
[206A]	26/06/25	134	135	127	127	-8	-5.93	173,300	-
[206A]	26/06/24	129	135	129	135	+6	+4.65	102,800	-
[206A]	26/06/23	131	133	129	129	-3	-2.27	98,400	-
[206A]	26/06/22	130	136	130	132	+2	+1.54	58,200	-
[206A]	26/06/19	135	136	128	130	-7	-5.11	94,500	-
[206A]	26/06/18	134	137	132	137	+2	+1.48	74,100	-
[206A]	26/06/17	131	140	129	135	+2	+1.50	184,800	-
[206A]	26/06/16	132	133	129	133	0	0.00	82,500	-
[206A]	26/06/15	134	138	130	133	+1	+0.76	95,400	-
[206A]	26/06/12	136	136	132	132	-2	-1.49	68,500	-
[206A]	26/06/11	134	134	126	134	0	0.00	169,800	-
[206A]	26/06/10	136	136	130	134	+1	+0.75	184,400	-
[206A]	26/06/09	138	140	133	133	-3	-2.21	163,000	-
[206A]	26/06/08	140	141	136	136	-9	-6.21	132,000	-
[206A]	26/06/05	140	146	140	145	+4	+2.84	112,700	-
[206A]	26/06/04	140	145	139	141	-2	-1.40	137,100	-
[206A]	26/06/03	140	144	135	143	+3	+2.14	128,900	-
[206A]	26/06/02	138	140	136	140	0	0.00	159,900	-
[206A]	26/06/01	144	145	138	140	-3	-2.10	253,900	-
[206A]	26/05/29	149	150	143	143	-5	-3.38	233,600	-
[206A]	26/05/28	152	153	144	148	-5	-3.27	333,600	-
[206A]	26/05/27	152	154	150	153	+2	+1.32	112,100	-
[206A]	26/05/26	154	157	149	151	-2	-1.31	284,000	-
[206A]	26/05/25	160	160	147	153	-3	-1.92	179,800	-
[206A]	26/05/22	154	160	154	156	+4.0	+2.63	184,200	-
[206A]	26/05/21	152	157	149	152	+4.0	+2.70	400,200	-
[206A]	26/05/20	157	157	148	148	-10.0	-6.33	233,900	-
[206A]	26/05/19	155	160	155	158	+4.0	+2.60	107,800	-
[206A]	26/05/18	165	166	146	154	-17.0	-9.94	697,200	-
[206A]	26/05/15	167	171	165	171	+3.0	+1.79	199,300	-
[206A]	26/05/14	173	174	168	168	-6.0	-3.45	174,000	-
[206A]	26/05/13	173	175	172	174	+1.0	+0.58	125,700	-
[206A]	26/05/12	180	180	173	173	-6.0	-3.35	148,300	-
[206A]	26/05/11	179	184	177	179	+2.0	+1.13	247,900	-
[206A]	26/05/08	175	180	174	177	+2.0	+1.14	116,800	-
[206A]	26/05/07	181	183	175	175	-4.0	-2.23	181,600	-
[206A]	26/05/01	175	179	174	179	+4.0	+2.29	143,000	-
[206A]	26/04/30	182	183	175	175	-9.0	-4.89	244,600	-
[206A]	26/04/28	181	184	177	184	+4.0	+2.22	136,900	-
[206A]	26/04/27	183	184	180	180	-4	-2.17	201,100	-
[206A]	26/04/24	183	186	180	184	-1	-0.54	180,400	-
[206A]	26/04/23	187	190	182	185	-4	-2.12	296,500	-
[206A]	26/04/22	192	192	187	189	-2	-1.05	222,200	-
[206A]	26/04/21	194	195	188	191	-2	-1.04	240,900	-
[206A]	26/04/20	197	198	192	193	-1	-0.52	334,500	-
[206A]	26/04/17	196	196	189	194	-1	-0.51	317,800	-
[206A]	26/04/16	195	201	195	195	0	0.00	322,200	-
[206A]	26/04/15	191	196	190	195	+3	+1.56	324,100	-
[206A]	26/04/14	194	196	191	192	0	0.00	350,700	-
[206A]	26/04/13	187	193	186	192	+5	+2.67	554,800	-
[206A]	26/04/10	192	204	186	187	-5	-2.60	1,078,500	-
[206A]	26/04/09	202	202	186	192	-8	-4.00	1,096,200	-
[206A]	26/04/08	191	204	190	200	+11	+5.82	4,320,700	-
[206A]	26/04/07	197	198	183	189	-4	-2.07	1,724,000	-
[206A]	26/04/06	184	193	184	193	+6	+3.21	159,500	-
[206A]	26/04/03	190	192	183	187	-2	-1.06	247,700	-
[206A]	26/04/02	189	197	188	189	+1	+0.53	392,800	-
[206A]	26/04/01	182	189	182	188	+9	+5.03	237,200	-
[206A]	26/03/31	184	184	178	179	-2	-1.10	303,800	-
[206A]	26/03/30	182	186	180	181	-11	-5.73	311,900	-
[206A]	26/03/27	180	193	180	192	+11	+6.08	336,100	-
[206A]	26/03/26	193	193	179	181	-14	-7.18	532,500	-
[206A]	26/03/25	182	197	180	195	+23	+13.37	1,349,600	-
[206A]	26/03/24	174	178	169	172	+3	+1.78	375,400	-
[206A]	26/03/23	171	173	166	169	-12	-6.63	746,900	-
[206A]	26/03/19	194	194	180	181	-17	-8.59	783,400	-
[206A]	26/03/18	198	202	192	198	+2	+1.02	459,200	-
[206A]	26/03/17	200	208	193	196	-2	-1.01	718,800	-
[206A]	26/03/16	217	217	195	198	-17	-7.91	1,898,000	-
[206A]	26/03/13	243	243	215	215	+22	+11.40	8,814,700	-
[206A]	26/03/12	203	203	192	193	-11	-5.39	206,800	-
[206A]	26/03/11	205	211	202	204	-2	-0.97	251,800	-
[206A]	26/03/10	190	213	189	206	+19	+10.16	865,300	-
[206A]	26/03/09	185	190	179	187	-6	-3.11	318,000	-
[206A]	26/03/06	186	197	186	193	+2	+1.05	292,800	-
[206A]	26/03/05	189	197	186	191	+10	+5.52	432,500	-
[206A]	26/03/04	190	197	178	181	-21	-10.40	967,500	-
[206A]	26/03/03	209	214	202	202	-5	-2.42	413,900	-
[206A]	26/03/02	213	215	203	207	-13	-5.91	484,800	-
[206A]	26/02/27	195	221	195	220	+25	+12.82	1,043,700	-
[206A]	26/02/26	197	201	193	195	-2	-1.02	319,400	-
[206A]	26/02/25	203	206	193	197	-8	-3.90	394,900	-
[206A]	26/02/24	202	208	192	205	+1	+0.49	353,800	-
[206A]	26/02/20	229	229	198	204	-17	-7.69	1,017,700	-
[206A]	26/02/19	227	232	219	221	-8	-3.49	342,800	-
[206A]	26/02/18	218	239	216	229	+15	+7.01	1,474,400	-
[206A]	26/02/17	217	221	208	214	-2	-0.93	922,600	-
[206A]	26/02/16	184	217	183	216	+24	+12.50	1,434,900	-
[206A]	26/02/13	200	200	192	192	-7	-3.52	391,600	-
[206A]	26/02/12	194	203	193	199	+5	+2.58	524,600	-
[206A]	26/02/10	187	196	187	194	+8	+4.30	256,900	-
[206A]	26/02/09	187	187	181	186	0	0.00	222,200	-
[206A]	26/02/06	187	189	183	186	-6	-3.13	337,300	-
[206A]	26/02/05	190	197	190	192	+1	+0.52	195,800	-
[206A]	26/02/04	192	192	188	191	0	0.00	173,100	-
[206A]	26/02/03	186	194	185	191	+6	+3.24	357,300	-
[206A]	26/02/02	189	192	184	185	-6	-3.14	198,500	-
[206A]	26/01/30	185	192	184	191	+7	+3.80	412,800	-
[206A]	26/01/29	179	189	174	184	+10	+5.75	406,400	-
[206A]	26/01/28	178	179	172	174	-7	-3.87	390,400	-
[206A]	26/01/27	180	182	178	181	0	0.00	127,500	-
[206A]	26/01/26	186	188	181	181	-9	-4.74	272,300	-
[206A]	26/01/23	186	194	182	190	+6	+3.26	311,000	-
[206A]	26/01/22	194	195	181	184	-7	-3.66	535,500	-
[206A]	26/01/21	197	197	187	191	-7	-3.54	335,000	-
[206A]	26/01/20	193	198	186	198	-3	-1.49	704,500	-
[206A]	26/01/19	195	207	189	201	+16	+8.65	1,192,000	-
[206A]	26/01/16	189	191	180	185	+6	+3.35	685,500	-
[206A]	26/01/15	168	181	166	179	+10	+5.92	462,300	-
[206A]	26/01/14	171	176	167	169	-3	-1.74	400,000	-
[206A]	26/01/13	178	179	170	172	-6	-3.37	361,700	-
[206A]	26/01/09	179	185	176	178	-2	-1.11	374,400	-
[206A]	26/01/08	169	182	167	180	+13	+7.78	886,800	-
[206A]	26/01/07	161	169	160	167	+9	+5.70	349,500	-
[206A]	26/01/06	160	162	157	158	-3	-1.86	246,100	-
[206A]	26/01/05	156	163	156	161	+5	+3.21	201,000	-
[206A]	25/12/30	159	162	156	156	-5	-3.11	240,200	-
[206A]	25/12/29	158	168	156	161	+8	+5.23	681,800	-
[206A]	25/12/26	154	159	153	153	-1	-0.65	473,600	-
[206A]	25/12/25	150	154	149	154	+6	+4.05	463,700	-
[206A]	25/12/24	153	154	148	148	-5	-3.27	535,300	-
[206A]	25/12/23	160	161	150	153	-2	-1.29	636,600	-
[206A]	25/12/22	162	165	154	155	-12	-7.19	1,113,200	-
[206A]	25/12/19	202	203	163	167	-20	-10.70	7,198,600	-
[206A]	25/12/18	187	187	187	187	+50	+36.50	89,700	-
[206A]	25/12/17	143	144	136	137	-5	-3.52	575,500	-
[206A]	25/12/16	151	152	142	142	-7	-4.70	747,500	-
[206A]	25/12/15	152	154	148	149	-4	-2.61	587,100	-
[206A]	25/12/12	156	157	153	153	0	0.00	264,100	-
[206A]	25/12/11	159	161	152	153	-6	-3.77	553,100	-
[206A]	25/12/10	170	171	153	159	-10	-5.92	1,689,600	-
[206A]	25/12/09	179	182	168	169	-17	-9.14	1,397,300	-
[206A]	25/12/08	171	195	171	186	+9	+5.08	2,466,800	-
[206A]	25/12/05	176	180	166	177	-2	-1.12	1,395,500	-
[206A]	25/12/04	180	189	178	179	-5	-2.72	1,339,600	-
[206A]	25/12/03	189	200	176	184	-12	-6.12	3,949,400	-
[206A]	25/12/02	242	279	189	196	-30	-13.27	14,129,600	-
[206A]	25/12/01	190	230	182	226	+46	+25.56	11,520,700	-
[206A]	25/11/28	173	183	173	180	+7	+4.05	262,900	-
[206A]	25/11/27	176	180	167	173	-3	-1.70	388,400	-
[206A]	25/11/26	173	179	173	176	-1	-0.56	248,100	-
[206A]	25/11/25	167	179	165	177	+8	+4.73	436,500	-
[206A]	25/11/21	163	170	160	169	+1	+0.60	275,100	-
[206A]	25/11/20	170	173	165	168	-2	-1.18	656,900	-
[206A]	25/11/19	197	200	170	170	-34	-16.67	1,906,900	-
[206A]	25/11/18	188	212	176	204	+3	+1.49	5,345,900	-
[206A]	25/11/17	171	201	157	201	+50	+33.11	9,657,300	-
[206A]	25/11/14	150	152	146	151	+5	+3.42	135,200	-
[206A]	25/11/13	145	146	144	146	-1	-0.68	27,700	-
[206A]	25/11/12	145	148	144	147	+1	+0.68	52,700	-
[206A]	25/11/11	145	150	145	146	+1	+0.69	84,500	-
[206A]	25/11/10	141	145	141	145	+4	+2.84	327,600	-
[206A]	25/11/07	141	145	140	141	-5	-3.42	83,200	-
[206A]	25/11/06	137	147	137	146	+9	+6.57	177,700	-
[206A]	25/11/05	136	139	132	137	0	0.00	278,900	-
[206A]	25/11/04	150	150	136	137	-12	-8.05	609,500	-
[206A]	25/10/31	145	151	145	149	+2	+1.36	79,000	-
[206A]	25/10/30	153	155	145	147	-6	-3.92	330,500	-
[206A]	25/10/29	162	162	152	153	-9	-5.56	244,300	-
[206A]	25/10/28	167	167	161	162	-3	-1.82	95,300	-
[206A]	25/10/27	165	170	164	165	-1	-0.60	101,000	-
[206A]	25/10/24	170	170	166	166	-2	-1.19	47,600	-
[206A]	25/10/23	173	174	168	168	-7	-4.00	69,100	-
[206A]	25/10/22	174	177	173	175	0	0.00	72,300	-
[206A]	25/10/21	167	177	166	175	+5	+2.94	285,000	-
[206A]	25/10/20	167	171	159	170	+10	+6.25	474,000	-
[206A]	25/10/17	165	165	159	160	-6	-3.61	137,900	-
[206A]	25/10/16	165	168	163	166	+1	+0.61	37,800	-
[206A]	25/10/15	164	166	159	165	+3	+1.85	98,900	-
[206A]	25/10/14	170	170	160	162	-13	-7.43	312,600	-
[206A]	25/10/10	169	176	167	175	+5	+2.94	104,400	-
[206A]	25/10/09	167	171	164	170	+4	+2.41	162,500	-
[206A]	25/10/08	169	175	164	166	-1	-0.60	281,600	-
[206A]	25/10/07	168	169	166	167	0	0.00	115,900	-
[206A]	25/10/06	172	173	165	167	-1	-0.60	224,400	-
[206A]	25/10/03	180	180	162	168	-7	-4.00	942,000	-
[206A]	25/10/02	165	202	164	175	+15	+9.38	4,110,100	-
[206A]	25/10/01	167	167	160	160	-8	-4.76	166,200	-
[206A]	25/09/30	169	171	167	168	-6	-3.45	93,300	-
[206A]	25/09/29	172	175	171	174	+2	+1.16	44,300	-
[206A]	25/09/26	171	174	171	172	-2	-1.15	42,900	-
[206A]	25/09/25	174	174	168	174	+2	+1.16	48,900	-
[206A]	25/09/24	172	176	170	172	0	0.00	122,800	-
[206A]	25/09/22	176	178	172	172	-1	-0.58	62,300	-
[206A]	25/09/19	170	176	170	173	+2	+1.17	77,400	-
[206A]	25/09/18	175	175	171	171	-2	-1.16	51,600	-
[206A]	25/09/17	167	176	165	173	+5	+2.98	133,100	-
[206A]	25/09/16	171	171	165	168	-3	-1.75	85,200	-
[206A]	25/09/12	181	181	168	171	-6	-3.39	324,900	-
[206A]	25/09/11	177	179	177	177	0	0.00	38,200	-
[206A]	25/09/10	180	180	176	177	-4	-2.21	83,900	-
[206A]	25/09/09	185	185	178	181	-3	-1.63	96,400	-
[206A]	25/09/08	183	185	182	184	+1	+0.55	39,300	-
[206A]	25/09/05	181	183	180	183	+1	+0.55	27,200	-