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
[241A]	26/10/29	422	422	410	421	-1.0	-0.24	15,500	3,066,214,656
[241A]	26/10/28	423	426	420	422	-2.0	-0.47	9,100	3,073,497,856
[241A]	26/10/27	430	430	424	424	-6.0	-1.40	8,500	3,088,064,000
[241A]	26/10/26	425	437	422	430	+5.0	+1.18	6,400	3,131,763,200
[241A]	26/10/23	433	433	421	425	-8.0	-1.85	8,300	3,095,347,200
[241A]	26/10/22	439	439	427	433	+1.0	+0.23	9,300	3,153,612,544
[241A]	26/10/21	436	436	430	432	+2.0	+0.47	2,000	3,146,329,344
[241A]	26/10/20	441	441	430	430	-4.0	-0.92	3,100	3,131,763,200
[241A]	26/10/19	433	434	433	434	+1.0	+0.23	2,100	3,160,895,744
[241A]	26/10/16	429	438	429	433	+4.0	+0.93	5,100	3,153,612,544
[241A]	26/10/15	464	464	427	429	-35.0	-7.54	24,400	3,124,480,000
[241A]	26/10/14	464	464	461	464	0	+0.00	1,800	3,379,390,976
[241A]	26/10/13	442	464	441	464	+18.0	+4.04	12,100	3,379,390,976
[241A]	26/10/09	443	447	436	446	-5.0	-1.11	13,500	3,248,293,888
[241A]	26/10/08	470	470	449	451	-25.0	-5.25	10,500	3,284,709,632
[241A]	26/10/07	465	476	454	476	+19.0	+4.16	30,300	3,466,788,864
[241A]	26/10/06	434	480	431	457	+23.0	+5.30	61,900	3,328,408,576
[241A]	26/10/05	430	435	428	434	+6.0	+1.40	8,900	3,160,895,744
[241A]	26/10/02	427	429	425	428	+1.0	+0.23	4,300	3,117,196,800
[241A]	26/10/01	424	428	422	427	+2.0	+0.47	7,300	3,109,913,600
[241A]	26/09/30	440	440	423	425	-9.0	-2.07	14,000	3,095,347,200
[241A]	26/09/29	433	437	425	434	+9.0	+2.12	13,900	3,160,895,744
[241A]	26/09/28	421	425	421	425	+5.0	+1.19	5,400	3,095,347,200
[241A]	26/09/25	417	421	417	420	+2.0	+0.48	7,700	3,058,931,456
[241A]	26/09/24	416	422	415	418	+2.0	+0.48	13,300	3,044,365,056
[241A]	26/09/18	414	420	414	416	0	+0.00	5,300	3,029,798,656
[241A]	26/09/17	422	424	415	416	-1.0	-0.24	6,300	3,029,798,656
[241A]	26/09/16	422	423	416	417	-2.0	-0.48	6,400	3,037,081,856
[241A]	26/09/15	423	423	415	419	-4.0	-0.95	5,900	3,051,648,256
[241A]	26/09/14	415	423	415	423	+8.0	+1.93	4,700	3,080,780,800
[241A]	26/09/11	416	419	415	415	0	+0.00	4,400	3,022,515,456
[241A]	26/09/10	415	417	415	415	-1.0	-0.24	4,800	3,022,515,456
[241A]	26/09/09	412	419	412	416	0	+0.00	9,100	3,029,798,656
[241A]	26/09/08	419	419	416	416	-3.0	-0.72	2,300	3,029,798,656
[241A]	26/09/07	424	424	415	419	-5.0	-1.18	11,600	3,051,648,256
[241A]	26/09/04	420	425	420	424	+3.0	+0.71	6,300	3,088,064,000
[241A]	26/09/03	418	425	417	421	+4.0	+0.96	15,100	3,066,214,656
[241A]	26/09/02	420	425	417	417	-3.0	-0.71	5,300	3,037,081,856
[241A]	26/09/01	425	428	420	420	-8.0	-1.87	4,200	3,058,931,456
[241A]	26/08/31	433	433	420	428	-5.0	-1.15	13,700	3,117,196,800
[241A]	26/08/28	434	438	425	433	0	+0.00	21,600	3,153,612,544
[241A]	26/08/27	422	433	422	433	+3.0	+0.70	15,100	3,153,612,544
[241A]	26/08/26	415	430	415	430	+7.0	+1.65	8,600	3,131,763,200
[241A]	26/08/25	404	425	401	423	+17.0	+4.19	50,400	3,080,780,800
[241A]	26/08/24	404	416	402	406	0	+0.00	19,300	2,956,966,912
[241A]	26/08/21	405	407	403	406	+1.0	+0.25	8,100	2,956,966,912
[241A]	26/08/20	403	406	398	405	+2.0	+0.50	12,600	2,949,683,968
[241A]	26/08/19	405	409	390	403	-13.0	-3.12	35,300	2,935,117,568
[241A]	26/08/18	423	423	403	416	-8.0	-1.89	41,200	3,029,798,656
[241A]	26/08/17	430	433	408	424	-9.0	-2.08	44,200	3,088,064,000
[241A]	26/08/14	428	434	403	433	+6.0	+1.41	83,100	3,153,612,544
[241A]	26/08/13	408	429	408	427	+20.0	+4.91	81,100	3,109,913,600
[241A]	26/08/12	396	407	396	407	+7.0	+1.75	36,400	2,964,250,112
[241A]	26/08/10	398	402	395	400	0	+0.00	22,400	2,913,267,968
[241A]	26/08/07	400	400	397	400	+1.0	+0.25	6,000	2,913,267,968
[241A]	26/08/06	398	400	397	399	-1.0	-0.25	3,800	2,905,984,768
[241A]	26/08/05	400	402	398	400	0	+0.00	11,200	2,913,267,968
[241A]	26/08/04	400	402	399	400	0	+0.00	9,100	2,913,267,968
[241A]	26/08/03	399	405	399	400	+1.0	+0.25	10,500	2,913,267,968
[241A]	26/07/31	400	401	398	399	-1.0	-0.25	4,600	2,905,984,768
[241A]	26/07/30	398	407	397	400	+4.0	+1.01	7,000	2,913,267,968
[241A]	26/07/29	400	400	393	396	-3.0	-0.75	5,900	2,884,135,424
[241A]	26/07/28	400	400	394	399	-3.0	-0.75	11,100	2,905,984,768
[241A]	26/07/27	400	403	397	402	+6.0	+1.52	6,100	2,927,834,368
[241A]	26/07/24	400	408	396	396	-3.0	-0.75	20,300	2,884,135,424
[241A]	26/07/23	404	404	398	399	-6.0	-1.48	14,800	2,905,984,768
[241A]	26/07/22	411	411	405	405	-4.0	-0.98	3,700	2,949,683,968
[241A]	26/07/21	403	413	401	409	+3.0	+0.74	11,000	2,978,816,512
[241A]	26/07/17	411	411	401	406	-4	-0.98	12,000	-
[241A]	26/07/16	408	413	406	410	-1	-0.24	5,800	-
[241A]	26/07/15	418	418	403	411	-5	-1.20	25,300	-
[241A]	26/07/14	408	417	407	416	+6	+1.46	12,800	-
[241A]	26/07/13	409	413	409	410	-1	-0.24	13,000	-
[241A]	26/07/10	418	418	408	411	-4	-0.96	28,200	-
[241A]	26/07/09	416	426	409	415	-5	-1.19	26,300	-
[241A]	26/07/08	431	431	417	420	-13	-3.00	13,000	-
[241A]	26/07/07	416	433	416	433	+13	+3.10	17,500	-
[241A]	26/07/06	412	423	412	420	0	0.00	20,900	-
[241A]	26/07/03	420	425	415	420	-3	-0.71	20,800	-
[241A]	26/07/02	423	431	422	423	-8	-1.86	3,500	-
[241A]	26/07/01	437	437	422	431	-4	-0.92	10,800	-
[241A]	26/06/30	441	441	425	435	-4	-0.91	9,900	-
[241A]	26/06/29	438	451	428	439	+7	+1.62	9,500	-
[241A]	26/06/26	427	434	426	432	+5	+1.17	15,800	-
[241A]	26/06/25	435	435	426	427	-2	-0.47	6,500	-
[241A]	26/06/24	429	435	428	429	0	0.00	9,500	-
[241A]	26/06/23	436	439	429	429	-14	-3.16	11,200	-
[241A]	26/06/22	430	448	429	443	+11	+2.55	24,200	-
[241A]	26/06/19	443	459	432	432	-11	-2.48	11,600	-
[241A]	26/06/18	443	458	441	443	+8	+1.84	14,700	-
[241A]	26/06/17	445	450	431	435	-2	-0.46	18,300	-
[241A]	26/06/16	434	446	431	437	+3	+0.69	11,200	-
[241A]	26/06/15	456	457	430	434	-7	-1.59	30,600	-
[241A]	26/06/12	464	464	440	441	-7	-1.56	24,300	-
[241A]	26/06/11	455	460	447	448	-10	-2.18	18,500	-
[241A]	26/06/10	495	498	458	458	-43	-8.58	35,500	-
[241A]	26/06/09	518	528	494	501	+3	+0.60	30,800	-
[241A]	26/06/08	553	553	493	498	-59	-10.59	58,800	-
[241A]	26/06/05	566	578	551	557	-8	-1.42	26,100	-
[241A]	26/06/04	564	566	550	565	+1	+0.18	10,800	-
[241A]	26/06/03	561	577	550	564	-7	-1.23	12,000	-
[241A]	26/06/02	537	579	520	571	+24	+4.39	37,300	-
[241A]	26/06/01	554	568	542	547	-17	-3.01	10,300	-
[241A]	26/05/29	570	580	546	564	-5	-0.88	23,200	-
[241A]	26/05/28	566	585	549	569	-1	-0.18	39,600	-
[241A]	26/05/27	580	580	547	570	-14	-2.40	47,600	-
[241A]	26/05/26	585	595	569	584	-1	-0.17	34,100	-
[241A]	26/05/25	581	585	560	585	+8	+1.39	52,400	-
[241A]	26/05/22	549	578	539	577	+28.0	+5.10	72,100	-
[241A]	26/05/21	545	560	521	549	+10.0	+1.86	90,400	-
[241A]	26/05/20	507	545	501	539	+17.0	+3.26	61,800	-
[241A]	26/05/19	481	535	470	522	+15.0	+2.96	94,200	-
[241A]	26/05/18	440	507	440	507	+80.0	+18.74	142,600	-
[241A]	26/05/15	452	452	425	427	-49.0	-10.29	48,100	-
[241A]	26/05/14	466	477	466	476	+7.0	+1.49	7,100	-
[241A]	26/05/13	480	480	469	469	-11.0	-2.29	12,400	-
[241A]	26/05/12	482	492	480	480	-8.0	-1.64	10,100	-
[241A]	26/05/11	482	489	482	488	-2.0	-0.41	5,900	-
[241A]	26/05/08	487	496	486	490	+3.0	+0.62	8,800	-
[241A]	26/05/07	490	490	481	487	-3.0	-0.61	10,200	-
[241A]	26/05/01	485	496	485	490	-3.0	-0.61	6,300	-
[241A]	26/04/30	497	498	483	493	-3.0	-0.60	11,300	-
[241A]	26/04/28	497	497	490	496	-9.0	-1.78	13,300	-
[241A]	26/04/27	505	512	505	505	-1	-0.20	11,900	-
[241A]	26/04/24	508	514	506	506	-8	-1.56	10,300	-
[241A]	26/04/23	516	517	508	514	-1	-0.19	14,000	-
[241A]	26/04/22	523	527	515	515	-8	-1.53	10,700	-
[241A]	26/04/21	520	528	520	523	-4	-0.76	5,300	-
[241A]	26/04/20	520	530	517	527	+10	+1.93	14,200	-
[241A]	26/04/17	519	527	500	517	-12	-2.27	19,000	-
[241A]	26/04/16	524	531	523	529	+5	+0.95	8,400	-
[241A]	26/04/15	522	526	510	524	+12	+2.34	22,100	-
[241A]	26/04/14	519	519	504	512	+2	+0.39	16,300	-
[241A]	26/04/13	498	510	498	510	+19	+3.87	8,500	-
[241A]	26/04/10	513	513	491	491	-22	-4.29	28,900	-
[241A]	26/04/09	524	524	510	513	-9	-1.72	10,100	-
[241A]	26/04/08	519	522	515	522	+3	+0.58	8,200	-
[241A]	26/04/07	527	531	517	519	-1	-0.19	7,900	-
[241A]	26/04/06	526	536	520	520	-22	-4.06	21,200	-
[241A]	26/04/03	552	552	536	542	0	0.00	8,000	-
[241A]	26/04/02	545	563	534	542	+4	+0.74	30,500	-
[241A]	26/04/01	538	544	536	538	0	0.00	18,200	-
[241A]	26/03/31	518	547	512	538	+23	+4.47	42,800	-
[241A]	26/03/30	520	520	500	515	-13	-2.46	26,800	-
[241A]	26/03/27	541	541	519	528	-13	-2.40	30,500	-
[241A]	26/03/26	535	541	509	541	+6	+1.12	44,900	-
[241A]	26/03/25	543	548	530	535	+2	+0.38	31,500	-
[241A]	26/03/24	529	537	508	533	+9	+1.72	50,600	-
[241A]	26/03/23	500	525	500	524	+19	+3.76	46,300	-
[241A]	26/03/19	501	516	501	505	-11	-2.13	19,600	-
[241A]	26/03/18	504	516	493	516	+13	+2.58	48,000	-
[241A]	26/03/17	480	504	472	503	+26	+5.45	57,400	-
[241A]	26/03/16	482	487	461	477	-8	-1.65	63,300	-
[241A]	26/03/13	490	490	478	485	+1	+0.21	12,700	-
[241A]	26/03/12	481	484	471	484	-10	-2.02	45,000	-
[241A]	26/03/11	483	496	483	494	+14	+2.92	22,600	-
[241A]	26/03/10	478	490	478	480	+10	+2.13	31,600	-
[241A]	26/03/09	471	475	459	470	-16	-3.29	45,800	-
[241A]	26/03/06	484	496	482	486	-6	-1.22	22,400	-
[241A]	26/03/05	470	494	470	492	+38	+8.37	51,800	-
[241A]	26/03/04	452	466	448	454	-12	-2.58	51,100	-
[241A]	26/03/03	480	481	466	466	-14	-2.92	59,000	-
[241A]	26/03/02	502	502	480	480	-21	-4.19	92,100	-
[241A]	26/02/27	499	507	497	501	-1	-0.20	60,600	-
[241A]	26/02/26	510	514	499	502	-8	-1.57	28,100	-
[241A]	26/02/25	503	526	496	510	+15	+3.03	80,800	-
[241A]	26/02/24	498	507	492	495	-1	-0.20	47,700	-
[241A]	26/02/20	520	528	492	496	-22	-4.25	91,200	-
[241A]	26/02/19	524	536	510	518	+4	+0.78	111,500	-
[241A]	26/02/18	556	556	508	514	-38	-6.88	158,100	-
[241A]	26/02/17	570	580	551	552	-26	-4.50	50,000	-
[241A]	26/02/16	569	579	569	578	+16	+2.85	44,300	-
[241A]	26/02/13	560	578	557	562	-8	-1.40	160,700	-
[241A]	26/02/12	584	584	562	570	-14	-2.40	115,500	-
[241A]	26/02/10	606	606	578	584	-18	-2.99	115,900	-
[241A]	26/02/09	591	609	583	602	+18	+3.08	112,800	-
[241A]	26/02/06	570	588	562	584	+6	+1.04	73,200	-
[241A]	26/02/05	611	624	575	578	-23	-3.83	155,800	-
[241A]	26/02/04	617	639	597	601	-14	-2.28	183,900	-
[241A]	26/02/03	554	649	553	615	+62	+11.21	710,200	-
[241A]	26/02/02	555	569	551	553	-2	-0.36	27,400	-
[241A]	26/01/30	552	563	545	555	-7	-1.25	82,900	-
[241A]	26/01/29	564	568	547	562	-5	-0.88	137,200	-
[241A]	26/01/28	585	585	565	567	-26	-4.38	111,300	-
[241A]	26/01/27	590	597	578	593	+13	+2.24	84,800	-
[241A]	26/01/26	590	609	575	580	-3	-0.51	124,900	-
[241A]	26/01/23	576	591	576	583	+7	+1.22	71,900	-
[241A]	26/01/22	600	603	575	576	-24	-4.00	124,800	-
[241A]	26/01/21	613	615	600	600	-25	-4.00	138,900	-
[241A]	26/01/20	630	635	615	625	+5	+0.81	130,600	-
[241A]	26/01/19	635	637	613	620	-5	-0.80	144,400	-
[241A]	26/01/16	658	659	625	625	-20	-3.10	258,600	-
[241A]	26/01/15	630	649	624	645	-5	-0.77	312,300	-
[241A]	26/01/14	670	680	612	650	+9	+1.40	978,100	-
[241A]	26/01/13	676	733	641	641	-43	-6.29	1,514,000	-
[241A]	26/01/09	747	796	621	684	-42	-5.79	6,635,000	-
[241A]	26/01/08	620	726	576	726	+100	+15.97	6,244,400	-
[241A]	26/01/07	556	626	546	626	+100	+19.01	4,902,300	-
[241A]	26/01/06	522	526	485	526	+80	+17.94	845,300	-
[241A]	26/01/05	462	465	445	446	-12	-2.62	56,100	-
[241A]	25/12/30	462	463	455	458	0	0.00	22,800	-
[241A]	25/12/29	470	470	451	458	-11	-2.35	72,000	-
[241A]	25/12/26	480	481	469	469	-11	-2.29	126,900	-
[241A]	25/12/25	439	491	439	480	+43	+9.84	205,200	-
[241A]	25/12/24	445	445	435	437	-7	-1.58	51,700	-
[241A]	25/12/23	436	448	435	444	+6	+1.37	49,200	-
[241A]	25/12/22	449	449	435	438	-11	-2.45	44,800	-
[241A]	25/12/19	432	452	429	449	+21	+4.91	121,400	-
[241A]	25/12/18	429	433	426	428	-9	-2.06	57,700	-
[241A]	25/12/17	433	438	429	437	+8	+1.86	70,600	-
[241A]	25/12/16	435	439	426	429	-2	-0.46	69,200	-
[241A]	25/12/15	431	442	427	431	-8	-1.82	93,100	-
[241A]	25/12/12	440	453	432	439	-9	-2.01	154,900	-
[241A]	25/12/11	431	467	422	448	+16	+3.70	268,300	-
[241A]	25/12/10	426	434	416	432	+2	+0.47	140,500	-
[241A]	25/12/09	421	450	421	430	+10	+2.38	385,800	-
[241A]	25/12/08	430	432	420	420	-10	-2.33	167,300	-
[241A]	25/12/05	456	463	429	430	-33	-7.13	218,100	-
[241A]	25/12/04	482	484	463	463	-23	-4.73	104,500	-
[241A]	25/12/03	484	488	480	486	+2	+0.41	44,300	-
[241A]	25/12/02	495	502	482	484	-7	-1.43	80,100	-
[241A]	25/12/01	505	508	490	491	-15	-2.96	91,500	-
[241A]	25/11/28	506	512	504	506	-5	-0.98	33,700	-
[241A]	25/11/27	505	511	503	511	+3	+0.59	55,500	-
[241A]	25/11/26	502	512	496	508	+12	+2.42	108,900	-
[241A]	25/11/25	514	514	491	496	-19	-3.69	130,400	-
[241A]	25/11/21	509	522	506	515	+1	+0.19	43,900	-
[241A]	25/11/20	533	539	508	514	-16	-3.02	138,900	-
[241A]	25/11/19	537	548	527	530	-8	-1.49	111,000	-
[241A]	25/11/18	542	560	537	538	-7	-1.28	103,600	-
[241A]	25/11/17	565	579	545	545	-30	-5.22	157,100	-
[241A]	25/11/14	595	604	573	575	-30	-4.96	238,400	-
[241A]	25/11/13	635	635	601	605	-20	-3.20	349,600	-
[241A]	25/11/12	645	668	625	625	-150	-19.35	647,600	-
[241A]	25/11/11	782	798	730	775	+15	+1.97	289,000	-
[241A]	25/11/10	743	766	724	760	+37	+5.12	111,100	-
[241A]	25/11/07	693	739	688	723	+36	+5.24	108,000	-
[241A]	25/11/06	663	689	660	687	+14	+2.08	18,800	-
[241A]	25/11/05	668	679	662	673	+2	+0.30	41,400	-
[241A]	25/11/04	670	685	670	671	-6	-0.89	25,600	-
[241A]	25/10/31	680	685	667	677	+6	+0.89	48,800	-
[241A]	25/10/30	682	695	654	671	-7	-1.03	81,300	-
[241A]	25/10/29	713	714	676	678	-46	-6.35	68,100	-
[241A]	25/10/28	722	729	715	724	+2	+0.28	13,300	-
[241A]	25/10/27	723	735	718	722	-10	-1.37	28,200	-
[241A]	25/10/24	718	735	717	732	+9	+1.24	11,300	-
[241A]	25/10/23	741	741	720	723	-18	-2.43	15,900	-
[241A]	25/10/22	734	741	728	741	+9	+1.23	23,800	-
[241A]	25/10/21	732	739	719	732	0	0.00	11,400	-
[241A]	25/10/20	722	745	722	732	+15	+2.09	24,100	-
[241A]	25/10/17	748	754	711	717	-32	-4.27	59,500	-
[241A]	25/10/16	770	774	746	749	-9	-1.19	30,800	-
[241A]	25/10/15	743	774	743	758	+21	+2.85	20,500	-
[241A]	25/10/14	749	770	730	737	-22	-2.90	112,500	-
[241A]	25/10/10	763	778	758	759	-4	-0.52	27,600	-
[241A]	25/10/09	775	779	763	763	-11	-1.42	24,000	-
[241A]	25/10/08	776	788	771	774	+3	+0.39	13,700	-
[241A]	25/10/07	764	785	760	771	+3	+0.39	39,700	-
[241A]	25/10/06	779	787	763	768	+1	+0.13	38,000	-
[241A]	25/10/03	771	796	767	767	-3	-0.39	44,100	-
[241A]	25/10/02	794	800	770	770	-15	-1.91	49,700	-
[241A]	25/10/01	821	836	785	785	-43	-5.19	60,600	-
[241A]	25/09/30	850	850	824	828	-33	-3.83	32,600	-
[241A]	25/09/29	876	877	852	861	+10	+1.18	19,600	-
[241A]	25/09/26	860	867	842	851	-2	-0.23	19,300	-
[241A]	25/09/25	827	854	819	853	+24	+2.90	32,700	-
[241A]	25/09/24	822	834	814	829	+3	+0.36	85,000	-
[241A]	25/09/22	835	843	819	826	-4	-0.48	38,700	-
[241A]	25/09/19	815	831	804	830	+17	+2.09	53,100	-
[241A]	25/09/18	810	814	781	813	+1	+0.12	146,800	-
[241A]	25/09/17	833	833	808	812	-36	-4.25	113,100	-
[241A]	25/09/16	870	872	840	848	-31	-3.53	82,500	-
[241A]	25/09/12	912	912	860	879	-20	-2.22	80,500	-
[241A]	25/09/11	911	918	895	899	-12	-1.32	34,700	-
[241A]	25/09/10	930	930	899	911	-4	-0.44	20,000	-
[241A]	25/09/09	928	935	910	915	-3	-0.33	25,800	-
[241A]	25/09/08	931	949	918	918	-11	-1.18	34,400	-
[241A]	25/09/05	926	945	917	929	+14	+1.53	31,700	-