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
[296A]	26/10/29	1,012	1,015	987	999	-13.0	-1.28	43,000	37,365,596,160
[296A]	26/10/28	1,004	1,015	1,000	1,012	+23.0	+2.33	56,800	37,851,836,416
[296A]	26/10/27	991	1,004	973	989	+1.0	+0.10	49,100	36,991,565,824
[296A]	26/10/26	992	1,000	966	988	-6.0	-0.60	81,300	36,954,165,248
[296A]	26/10/23	983	996	969	994	-13.0	-1.29	97,300	37,178,580,992
[296A]	26/10/22	1,068	1,103	991	1,007	-79.0	-7.27	209,800	37,664,821,248
[296A]	26/10/21	1,180	1,202	1,066	1,086	-92.0	-7.81	471,600	40,619,659,264
[296A]	26/10/20	1,213	1,220	1,166	1,178	-42.0	-3.44	105,100	44,060,733,440
[296A]	26/10/19	1,180	1,228	1,168	1,220	+42.0	+3.57	103,100	45,631,660,032
[296A]	26/10/16	1,140	1,181	1,135	1,178	+37.0	+3.24	77,200	44,060,733,440
[296A]	26/10/15	1,140	1,143	1,115	1,141	-17.0	-1.47	77,500	42,676,822,016
[296A]	26/10/14	1,150	1,181	1,131	1,158	+21.0	+1.85	163,200	43,312,672,768
[296A]	26/10/13	1,151	1,152	1,133	1,137	-10.0	-0.87	27,200	42,527,211,520
[296A]	26/10/09	1,107	1,158	1,107	1,147	+35.0	+3.15	40,000	42,901,241,856
[296A]	26/10/08	1,124	1,124	1,104	1,112	-12.0	-1.07	14,100	41,592,135,680
[296A]	26/10/07	1,070	1,165	1,066	1,124	+45.0	+4.17	113,100	42,040,971,264
[296A]	26/10/06	1,103	1,107	1,073	1,079	-31.0	-2.79	40,500	40,357,838,848
[296A]	26/10/05	1,112	1,117	1,077	1,110	+5.0	+0.45	31,700	41,517,330,432
[296A]	26/10/02	1,131	1,137	1,103	1,105	-44.0	-3.83	42,300	41,330,315,264
[296A]	26/10/01	1,175	1,180	1,090	1,149	-26.0	-2.21	53,600	42,976,047,104
[296A]	26/09/30	1,180	1,189	1,170	1,175	-1.0	-0.09	23,300	43,948,523,520
[296A]	26/09/29	1,185	1,189	1,164	1,176	-9.0	-0.76	29,000	43,985,928,192
[296A]	26/09/28	1,195	1,206	1,170	1,185	+12.0	+1.02	49,400	44,322,553,856
[296A]	26/09/25	1,185	1,190	1,145	1,173	-15.0	-1.26	64,900	43,873,718,272
[296A]	26/09/24	1,227	1,228	1,180	1,188	-34.0	-2.78	79,900	44,434,763,776
[296A]	26/09/18	1,237	1,248	1,215	1,222	-23.0	-1.85	69,600	45,706,465,280
[296A]	26/09/17	1,198	1,248	1,197	1,245	+47.0	+3.92	93,500	46,566,735,872
[296A]	26/09/16	1,188	1,231	1,175	1,198	+21.0	+1.78	104,300	44,808,794,112
[296A]	26/09/15	1,191	1,200	1,162	1,177	-6.0	-0.51	63,300	44,023,332,864
[296A]	26/09/14	1,150	1,219	1,142	1,183	+22.0	+1.89	253,700	44,247,748,608
[296A]	26/09/11	1,156	1,172	1,119	1,161	+11.0	+0.96	60,800	43,424,882,688
[296A]	26/09/10	1,124	1,158	1,118	1,150	+28.0	+2.50	39,600	43,013,451,776
[296A]	26/09/09	1,123	1,136	1,114	1,122	-15.0	-1.32	36,600	41,966,166,016
[296A]	26/09/08	1,136	1,152	1,134	1,137	-3.0	-0.26	30,800	42,527,211,520
[296A]	26/09/07	1,113	1,140	1,087	1,140	+20.0	+1.79	65,100	42,639,421,440
[296A]	26/09/04	1,104	1,130	1,082	1,120	0	+0.00	106,900	41,891,360,768
[296A]	26/09/03	1,103	1,125	1,090	1,120	+19.0	+1.73	47,000	41,891,360,768
[296A]	26/09/02	1,080	1,115	1,067	1,101	+10.0	+0.92	67,000	41,180,704,768
[296A]	26/09/01	1,170	1,170	1,090	1,091	-96.0	-8.09	156,400	40,806,674,432
[296A]	26/08/31	1,161	1,206	1,143	1,187	+26.0	+2.24	107,800	44,397,359,104
[296A]	26/08/28	1,151	1,182	1,143	1,161	+16.0	+1.40	94,700	43,424,882,688
[296A]	26/08/27	1,122	1,170	1,102	1,145	+44.0	+4.00	90,500	42,826,436,608
[296A]	26/08/26	1,124	1,156	1,095	1,101	-23.0	-2.05	92,800	41,180,704,768
[296A]	26/08/25	1,105	1,138	1,082	1,124	+2.0	+0.18	165,300	42,040,971,264
[296A]	26/08/24	1,086	1,140	1,020	1,122	+35.0	+3.22	592,300	41,966,166,016
[296A]	26/08/21	931	1,087	927	1,087	+150.0	+16.01	586,000	40,657,059,840
[296A]	26/08/20	924	938	924	937	+19.0	+2.07	11,600	35,046,612,992
[296A]	26/08/19	921	931	904	918	-16.0	-1.71	34,400	34,335,954,944
[296A]	26/08/18	939	955	922	934	+19.0	+2.08	48,500	34,934,403,072
[296A]	26/08/17	928	942	912	915	-13.0	-1.40	40,600	34,223,745,024
[296A]	26/08/14	893	932	892	928	+35.0	+3.92	60,700	34,709,983,232
[296A]	26/08/13	897	905	886	893	0	+0.00	24,700	33,400,879,104
[296A]	26/08/12	868	903	868	893	+25.0	+2.88	37,100	33,400,879,104
[296A]	26/08/10	860	871	856	868	-5.0	-0.57	23,700	32,465,803,264
[296A]	26/08/07	873	880	858	873	-1.0	-0.11	30,200	32,652,818,432
[296A]	26/08/06	855	875	855	874	+10.0	+1.16	17,300	32,690,221,056
[296A]	26/08/05	874	886	864	864	-6.0	-0.69	26,300	32,316,192,768
[296A]	26/08/04	861	873	859	870	+7.0	+0.81	36,200	32,540,610,560
[296A]	26/08/03	852	865	852	863	+6.0	+0.70	20,800	32,278,788,096
[296A]	26/07/31	902	904	857	857	-45.0	-4.99	87,000	32,054,370,304
[296A]	26/07/30	917	919	901	902	-9.0	-0.99	38,800	33,737,506,816
[296A]	26/07/29	910	930	900	911	+6.0	+0.66	90,000	34,074,132,480
[296A]	26/07/28	919	920	893	905	-6.0	-0.66	90,900	33,849,714,688
[296A]	26/07/27	910	931	906	911	-8.0	-0.87	81,400	34,074,132,480
[296A]	26/07/24	901	929	901	919	+10.0	+1.10	134,100	34,373,357,568
[296A]	26/07/23	915	944	900	909	-21.0	-2.26	252,100	33,999,327,232
[296A]	26/07/22	902	998	898	930	+29.0	+3.22	1,587,000	34,784,788,480
[296A]	26/07/21	751	901	751	901	+150.0	+19.97	880,900	33,700,102,144
[296A]	26/07/17	745	751	738	751	+1	+0.13	58,800	-
[296A]	26/07/16	750	760	747	750	0	0.00	63,200	-
[296A]	26/07/15	743	751	740	750	0	0.00	28,200	-
[296A]	26/07/14	737	750	737	750	+15	+2.04	28,600	-
[296A]	26/07/13	740	747	735	735	-6	-0.81	30,200	-
[296A]	26/07/10	730	744	730	741	+9	+1.23	27,000	-
[296A]	26/07/09	740	740	732	732	-11	-1.48	48,600	-
[296A]	26/07/08	749	753	743	743	-7	-0.93	31,400	-
[296A]	26/07/07	750	758	750	750	-12	-1.57	44,400	-
[296A]	26/07/06	745	766	745	762	+13	+1.74	47,600	-
[296A]	26/07/03	747	752	744	749	-8	-1.06	46,300	-
[296A]	26/07/02	746	762	745	757	+3	+0.40	19,600	-
[296A]	26/07/01	751	755	747	754	-4	-0.53	20,400	-
[296A]	26/06/30	752	758	748	758	+3	+0.40	9,600	-
[296A]	26/06/29	746	758	739	755	-1	-0.13	49,000	-
[296A]	26/06/26	751	758	746	756	+5	+0.67	8,800	-
[296A]	26/06/25	744	755	740	751	+4	+0.54	21,500	-
[296A]	26/06/24	760	765	746	747	-24	-3.11	32,400	-
[296A]	26/06/23	770	775	768	771	+1	+0.13	10,400	-
[296A]	26/06/22	773	783	769	770	+1	+0.13	12,600	-
[296A]	26/06/19	785	785	769	769	-11	-1.41	8,200	-
[296A]	26/06/18	772	780	766	780	+8	+1.04	20,500	-
[296A]	26/06/17	766	779	763	772	+6	+0.78	15,500	-
[296A]	26/06/16	770	770	756	766	-3	-0.39	16,800	-
[296A]	26/06/15	756	770	755	769	+15	+1.99	23,900	-
[296A]	26/06/12	755	762	746	754	-10	-1.31	27,000	-
[296A]	26/06/11	751	768	751	764	+8	+1.06	24,500	-
[296A]	26/06/10	759	767	748	756	+2	+0.27	27,800	-
[296A]	26/06/09	750	761	741	754	+6	+0.80	33,400	-
[296A]	26/06/08	744	750	732	748	-11	-1.45	55,600	-
[296A]	26/06/05	749	767	749	759	+14	+1.88	48,600	-
[296A]	26/06/04	730	748	728	745	+4	+0.54	23,100	-
[296A]	26/06/03	732	741	727	741	+5	+0.68	36,000	-
[296A]	26/06/02	744	744	721	736	-8	-1.08	42,700	-
[296A]	26/06/01	751	753	742	744	-3	-0.40	31,800	-
[296A]	26/05/29	763	763	747	747	-13	-1.71	26,300	-
[296A]	26/05/28	759	761	746	760	+4	+0.53	26,500	-
[296A]	26/05/27	765	767	752	756	-4	-0.53	16,300	-
[296A]	26/05/26	765	767	757	760	+3	+0.40	15,000	-
[296A]	26/05/25	766	773	752	757	-8	-1.05	25,700	-
[296A]	26/05/22	758	767	758	765	+12.0	+1.59	17,100	-
[296A]	26/05/21	764	769	752	753	-11.0	-1.44	24,900	-
[296A]	26/05/20	769	774	751	764	-4.0	-0.52	42,900	-
[296A]	26/05/19	779	790	765	768	-6.0	-0.78	47,300	-
[296A]	26/05/18	772	776	765	774	+2.0	+0.26	19,700	-
[296A]	26/05/15	768	773	760	772	+4.0	+0.52	23,400	-
[296A]	26/05/14	783	783	758	768	-9.0	-1.16	38,500	-
[296A]	26/05/13	757	779	757	777	+20.0	+2.64	39,900	-
[296A]	26/05/12	771	771	757	757	-13.0	-1.69	24,700	-
[296A]	26/05/11	777	786	764	770	+3.0	+0.39	67,000	-
[296A]	26/05/08	751	769	751	767	+16.0	+2.13	38,300	-
[296A]	26/05/07	757	762	749	751	+2.0	+0.27	20,600	-
[296A]	26/05/01	737	751	737	749	+10.0	+1.35	28,900	-
[296A]	26/04/30	747	747	735	739	-8.0	-1.07	40,500	-
[296A]	26/04/28	736	752	735	747	-3.0	-0.40	73,100	-
[296A]	26/04/27	758	762	743	750	-10	-1.32	89,500	-
[296A]	26/04/24	742	766	741	760	-10	-1.30	117,000	-
[296A]	26/04/23	792	793	767	770	-19	-2.41	149,200	-
[296A]	26/04/22	865	883	761	789	-62	-7.29	670,400	-
[296A]	26/04/21	853	853	840	851	+13	+1.55	62,000	-
[296A]	26/04/20	821	842	815	838	+19	+2.32	42,800	-
[296A]	26/04/17	833	842	817	819	-14	-1.68	38,100	-
[296A]	26/04/16	845	850	832	833	-11	-1.30	29,500	-
[296A]	26/04/15	854	870	844	844	-3	-0.35	61,200	-
[296A]	26/04/14	830	849	830	847	+22	+2.67	38,500	-
[296A]	26/04/13	800	831	797	825	+13	+1.60	40,400	-
[296A]	26/04/10	877	877	812	812	-52	-6.02	92,600	-
[296A]	26/04/09	875	875	855	864	-11	-1.26	33,700	-
[296A]	26/04/08	885	889	859	875	-2	-0.23	79,600	-
[296A]	26/04/07	824	877	818	877	+54	+6.56	139,300	-
[296A]	26/04/06	834	838	797	823	0	0.00	58,200	-
[296A]	26/04/03	820	831	819	823	+1	+0.12	17,800	-
[296A]	26/04/02	842	845	812	822	-5	-0.60	44,100	-
[296A]	26/04/01	804	827	800	827	+34	+4.29	64,300	-
[296A]	26/03/31	789	812	785	793	+10	+1.28	41,500	-
[296A]	26/03/30	769	795	757	783	-29	-3.57	57,400	-
[296A]	26/03/27	794	817	790	812	+25	+3.18	84,400	-
[296A]	26/03/26	780	788	779	787	+8	+1.03	25,800	-
[296A]	26/03/25	769	784	759	779	+19	+2.50	69,800	-
[296A]	26/03/24	744	769	744	760	+19	+2.56	48,000	-
[296A]	26/03/23	747	764	741	741	-9	-1.20	83,100	-
[296A]	26/03/19	724	758	722	750	-4	-0.53	240,600	-
[296A]	26/03/18	654	754	654	754	+100	+15.29	40,100	-
[296A]	26/03/17	658	673	653	654	-1	-0.15	14,700	-
[296A]	26/03/16	648	661	648	655	+3	+0.46	13,000	-
[296A]	26/03/13	649	659	649	652	-7	-1.06	31,900	-
[296A]	26/03/12	653	659	651	659	+2	+0.30	17,500	-
[296A]	26/03/11	653	670	653	657	+7	+1.08	34,200	-
[296A]	26/03/10	648	655	647	650	+12	+1.88	15,100	-
[296A]	26/03/09	652	652	631	638	-24	-3.63	49,200	-
[296A]	26/03/06	659	665	658	662	+9	+1.38	25,600	-
[296A]	26/03/05	652	664	650	653	+5	+0.77	24,900	-
[296A]	26/03/04	650	655	634	648	-2	-0.31	102,900	-
[296A]	26/03/03	666	666	650	650	-17	-2.55	49,900	-
[296A]	26/03/02	677	680	666	667	-20	-2.91	40,100	-
[296A]	26/02/27	687	690	683	687	0	0.00	14,000	-
[296A]	26/02/26	670	687	670	687	+17	+2.54	29,700	-
[296A]	26/02/25	671	680	670	670	-1	-0.15	29,300	-
[296A]	26/02/24	668	674	665	671	+3	+0.45	34,000	-
[296A]	26/02/20	671	676	665	668	-9	-1.33	30,400	-
[296A]	26/02/19	682	682	672	677	-2	-0.29	16,300	-
[296A]	26/02/18	677	683	676	679	+3	+0.44	19,900	-
[296A]	26/02/17	680	682	670	676	-3	-0.44	21,400	-
[296A]	26/02/16	671	683	669	679	+11	+1.65	35,900	-
[296A]	26/02/13	697	697	666	668	-22	-3.19	93,300	-
[296A]	26/02/12	700	702	690	690	-14	-1.99	58,100	-
[296A]	26/02/10	689	707	689	704	+14	+2.03	61,900	-
[296A]	26/02/09	710	710	689	690	-13	-1.85	68,100	-
[296A]	26/02/06	700	704	696	703	0	0.00	28,300	-
[296A]	26/02/05	699	705	693	703	+3	+0.43	25,100	-
[296A]	26/02/04	700	703	699	700	-3	-0.43	26,500	-
[296A]	26/02/03	709	709	698	703	+4	+0.57	26,300	-
[296A]	26/02/02	708	711	697	699	-4	-0.57	31,000	-
[296A]	26/01/30	700	711	700	703	+4	+0.57	33,800	-
[296A]	26/01/29	700	705	693	699	-1	-0.14	44,900	-
[296A]	26/01/28	701	702	684	700	-1	-0.14	74,500	-
[296A]	26/01/27	713	713	700	701	-17	-2.37	85,000	-
[296A]	26/01/26	733	734	718	718	-20	-2.71	78,400	-
[296A]	26/01/23	756	764	731	738	-13	-1.73	131,500	-
[296A]	26/01/22	795	800	751	751	+18	+2.46	390,600	-
[296A]	26/01/21	735	742	713	733	-7	-0.95	198,500	-
[296A]	26/01/20	750	750	734	740	-12	-1.60	60,600	-
[296A]	26/01/19	726	754	726	752	+27	+3.72	78,800	-
[296A]	26/01/16	720	725	708	725	+5	+0.69	28,000	-
[296A]	26/01/15	700	720	700	720	+20	+2.86	63,800	-
[296A]	26/01/14	709	709	698	700	-2	-0.28	37,000	-
[296A]	26/01/13	720	724	702	702	-14	-1.96	56,200	-
[296A]	26/01/09	704	716	703	716	+11	+1.56	22,200	-
[296A]	26/01/08	704	709	702	705	+3	+0.43	20,800	-
[296A]	26/01/07	707	710	698	702	-5	-0.71	46,500	-
[296A]	26/01/06	702	717	701	707	-6	-0.84	50,100	-
[296A]	26/01/05	720	730	705	713	-7	-0.97	54,600	-
[296A]	25/12/30	718	728	717	720	+3	+0.42	23,200	-
[296A]	25/12/29	728	728	710	717	-5	-0.69	42,300	-
[296A]	25/12/26	719	727	719	722	+1	+0.14	21,300	-
[296A]	25/12/25	714	722	708	721	-1	-0.14	41,400	-
[296A]	25/12/24	738	741	717	722	-17	-2.30	36,400	-
[296A]	25/12/23	736	743	734	739	+3	+0.41	15,100	-
[296A]	25/12/22	753	753	726	736	-19	-2.52	63,700	-
[296A]	25/12/19	737	755	736	755	+23	+3.14	60,000	-
[296A]	25/12/18	739	741	731	732	-3	-0.41	43,200	-
[296A]	25/12/17	723	737	717	735	+13	+1.80	26,300	-
[296A]	25/12/16	737	739	721	722	-8	-1.10	33,400	-
[296A]	25/12/15	721	734	700	730	+17	+2.38	141,400	-
[296A]	25/12/12	691	713	691	713	+14	+2.00	37,500	-
[296A]	25/12/11	709	709	699	699	-6	-0.85	15,000	-
[296A]	25/12/10	707	714	698	705	-1	-0.14	35,100	-
[296A]	25/12/09	703	708	698	706	+3	+0.43	37,200	-
[296A]	25/12/08	701	705	694	703	+5	+0.72	20,400	-
[296A]	25/12/05	694	701	693	698	+2	+0.29	30,200	-
[296A]	25/12/04	694	704	694	696	-3	-0.43	29,100	-
[296A]	25/12/03	706	707	693	699	-7	-0.99	21,000	-
[296A]	25/12/02	719	719	702	706	-11	-1.53	38,100	-
[296A]	25/12/01	714	723	709	717	+3	+0.42	46,600	-
[296A]	25/11/28	699	714	699	714	+14	+2.00	38,300	-
[296A]	25/11/27	690	702	690	700	+7	+1.01	21,400	-
[296A]	25/11/26	680	699	670	693	+18	+2.67	47,300	-
[296A]	25/11/25	701	703	675	675	-30	-4.26	70,600	-
[296A]	25/11/21	693	705	688	705	+3	+0.43	33,200	-
[296A]	25/11/20	715	725	702	702	-8	-1.13	64,800	-
[296A]	25/11/19	708	721	700	710	+2	+0.28	83,200	-
[296A]	25/11/18	701	708	697	708	+7	+1.00	66,700	-
[296A]	25/11/17	700	707	686	701	+8	+1.15	76,100	-
[296A]	25/11/14	688	704	679	693	+5	+0.73	117,000	-
[296A]	25/11/13	678	694	674	688	+7	+1.03	54,600	-
[296A]	25/11/12	669	685	669	681	+7	+1.04	30,100	-
[296A]	25/11/11	674	680	666	674	+8	+1.20	33,500	-
[296A]	25/11/10	670	677	664	666	-1	-0.15	35,300	-
[296A]	25/11/07	681	681	667	667	-8	-1.19	25,000	-
[296A]	25/11/06	688	688	670	675	-13	-1.89	58,300	-
[296A]	25/11/05	663	690	663	688	+32	+4.88	159,600	-
[296A]	25/11/04	667	672	655	656	-19	-2.81	59,000	-
[296A]	25/10/31	661	676	659	675	+10	+1.50	96,800	-
[296A]	25/10/30	656	668	642	665	+8	+1.22	79,900	-
[296A]	25/10/29	678	678	655	657	-17	-2.52	47,100	-
[296A]	25/10/28	671	680	663	674	+8	+1.20	81,900	-
[296A]	25/10/27	670	681	666	666	+1	+0.15	115,600	-
[296A]	25/10/24	660	674	650	665	+7	+1.06	154,700	-
[296A]	25/10/23	669	677	655	658	-11	-1.64	298,800	-
[296A]	25/10/22	652	684	645	669	+16	+2.45	777,700	-
[296A]	25/10/21	659	663	640	653	-3	-0.46	181,300	-
[296A]	25/10/20	652	658	646	656	+9	+1.39	113,100	-
[296A]	25/10/17	645	653	638	647	-4	-0.61	63,800	-
[296A]	25/10/16	651	660	643	651	+5	+0.77	70,400	-
[296A]	25/10/15	641	647	640	646	+6	+0.94	38,100	-
[296A]	25/10/14	625	641	620	640	+19	+3.06	98,700	-
[296A]	25/10/10	635	635	621	621	-16	-2.51	46,900	-
[296A]	25/10/09	636	639	630	637	+1	+0.16	33,900	-
[296A]	25/10/08	632	645	632	636	-1	-0.16	23,200	-
[296A]	25/10/07	644	644	634	637	-7	-1.09	27,400	-
[296A]	25/10/06	652	652	626	644	+12	+1.90	46,000	-
[296A]	25/10/03	639	648	630	632	+10	+1.61	85,600	-
[296A]	25/10/02	626	636	611	622	-6	-0.96	146,100	-
[296A]	25/10/01	664	664	628	628	-26	-3.98	127,700	-
[296A]	25/09/30	654	665	653	654	-5	-0.76	40,200	-
[296A]	25/09/29	657	668	650	659	0	0.00	72,000	-
[296A]	25/09/26	656	672	656	659	+1	+0.15	107,200	-
[296A]	25/09/25	664	670	655	658	-6	-0.90	98,300	-
[296A]	25/09/24	674	684	661	664	0	0.00	116,500	-
[296A]	25/09/22	671	673	663	664	-8	-1.19	61,200	-
[296A]	25/09/19	666	674	662	672	+5	+0.75	72,500	-
[296A]	25/09/18	663	667	660	667	+5	+0.76	41,700	-
[296A]	25/09/17	666	667	661	662	-3	-0.45	52,100	-
[296A]	25/09/16	675	675	665	665	-8	-1.19	73,700	-
[296A]	25/09/12	680	680	668	673	+1	+0.15	53,200	-
[296A]	25/09/11	685	692	671	672	-4	-0.59	76,700	-
[296A]	25/09/10	679	680	668	676	-3	-0.44	30,300	-
[296A]	25/09/09	680	691	672	679	+6	+0.89	109,200	-
[296A]	25/09/08	662	679	662	673	+14	+2.12	75,300	-
[296A]	25/09/05	665	670	659	659	+4	+0.61	93,900	-