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
[297A]	26/10/29	209	211	209	210	-1.0	-0.47	18,300	14,494,020,608
[297A]	26/10/28	211	211	209	211	+2.0	+0.96	24,200	14,563,039,232
[297A]	26/10/27	209	210	209	209	0	+0.00	18,500	14,425,000,960
[297A]	26/10/26	209	211	209	209	-1.0	-0.48	13,000	14,425,000,960
[297A]	26/10/23	208	210	208	210	+2.0	+0.96	43,700	14,494,020,608
[297A]	26/10/22	211	211	208	208	-2.0	-0.95	30,700	14,355,982,336
[297A]	26/10/21	210	211	210	210	0	+0.00	10,600	14,494,020,608
[297A]	26/10/20	210	211	210	210	0	+0.00	20,900	14,494,020,608
[297A]	26/10/19	211	211	210	210	0	+0.00	27,400	14,494,020,608
[297A]	26/10/16	210	211	210	210	0	+0.00	24,000	14,494,020,608
[297A]	26/10/15	212	212	210	210	-2.0	-0.94	12,000	14,494,020,608
[297A]	26/10/14	213	213	210	212	0	+0.00	12,400	14,632,058,880
[297A]	26/10/13	210	214	210	212	+3.0	+1.44	96,800	14,632,058,880
[297A]	26/10/09	209	209	209	209	0	+0.00	22,900	14,425,000,960
[297A]	26/10/08	209	210	209	209	0	+0.00	21,300	14,425,000,960
[297A]	26/10/07	209	210	209	209	0	+0.00	10,400	14,425,000,960
[297A]	26/10/06	210	210	209	209	-1.0	-0.48	19,200	14,425,000,960
[297A]	26/10/05	210	211	209	210	0	+0.00	32,400	14,494,020,608
[297A]	26/10/02	210	211	210	210	0	+0.00	27,500	14,494,020,608
[297A]	26/10/01	211	212	210	210	-1.0	-0.47	18,400	14,494,020,608
[297A]	26/09/30	212	212	210	211	+1.0	+0.48	7,800	14,563,039,232
[297A]	26/09/29	211	212	210	210	-2.0	-0.94	13,400	14,494,020,608
[297A]	26/09/28	213	213	211	212	+1.0	+0.47	35,500	14,632,058,880
[297A]	26/09/25	212	213	211	211	-1.0	-0.47	26,600	14,563,039,232
[297A]	26/09/24	211	212	211	212	+1.0	+0.47	31,200	14,632,058,880
[297A]	26/09/18	212	212	210	211	0	+0.00	29,600	14,563,039,232
[297A]	26/09/17	212	213	211	211	-1.0	-0.47	39,500	14,563,039,232
[297A]	26/09/16	213	214	211	212	0	+0.00	32,100	14,632,058,880
[297A]	26/09/15	212	214	212	212	-2.0	-0.93	73,800	14,632,058,880
[297A]	26/09/14	214	214	213	214	0	+0.00	10,700	14,770,097,152
[297A]	26/09/11	215	215	212	214	+1.0	+0.47	16,700	14,770,097,152
[297A]	26/09/10	214	214	212	213	0	+0.00	25,200	14,701,077,504
[297A]	26/09/09	215	215	213	213	-1.0	-0.47	23,100	14,701,077,504
[297A]	26/09/08	213	215	212	214	+1.0	+0.47	26,300	14,770,097,152
[297A]	26/09/07	212	214	212	213	+1.0	+0.47	21,400	14,701,077,504
[297A]	26/09/04	213	213	212	212	-1.0	-0.47	31,100	14,632,058,880
[297A]	26/09/03	214	214	213	213	0	+0.00	12,800	14,701,077,504
[297A]	26/09/02	214	214	213	213	-1.0	-0.47	22,300	14,701,077,504
[297A]	26/09/01	214	215	213	214	-1.0	-0.47	47,500	14,770,097,152
[297A]	26/08/31	214	215	212	215	+2.0	+0.94	37,500	14,839,115,776
[297A]	26/08/28	212	214	212	213	0	+0.00	35,900	14,701,077,504
[297A]	26/08/27	216	216	212	213	-2.0	-0.93	51,300	14,701,077,504
[297A]	26/08/26	215	215	213	215	+1.0	+0.47	27,200	14,839,115,776
[297A]	26/08/25	213	215	213	214	-1.0	-0.47	24,100	14,770,097,152
[297A]	26/08/24	215	215	213	215	0	+0.00	43,500	14,839,115,776
[297A]	26/08/21	215	215	214	215	0	+0.00	12,300	14,839,115,776
[297A]	26/08/20	216	216	214	215	-1.0	-0.46	17,500	14,839,115,776
[297A]	26/08/19	215	216	214	216	+1.0	+0.47	46,000	14,908,135,424
[297A]	26/08/18	216	216	214	215	0	+0.00	24,800	14,839,115,776
[297A]	26/08/17	215	216	214	215	0	+0.00	19,900	14,839,115,776
[297A]	26/08/14	215	215	214	215	+1.0	+0.47	14,900	14,839,115,776
[297A]	26/08/13	215	216	214	214	-1.0	-0.47	36,800	14,770,097,152
[297A]	26/08/12	214	215	213	215	+1.0	+0.47	17,800	14,839,115,776
[297A]	26/08/10	213	214	213	214	+1.0	+0.47	9,000	14,770,097,152
[297A]	26/08/07	214	214	212	213	-1.0	-0.47	33,900	14,701,077,504
[297A]	26/08/06	216	217	211	214	-5.0	-2.28	149,700	14,770,097,152
[297A]	26/08/05	215	219	215	219	+4.0	+1.86	64,400	15,115,192,320
[297A]	26/08/04	216	217	215	215	0	+0.00	21,200	14,839,115,776
[297A]	26/08/03	217	217	215	215	-2.0	-0.92	15,000	14,839,115,776
[297A]	26/07/31	218	218	217	217	+1.0	+0.46	26,500	14,977,154,048
[297A]	26/07/30	216	217	215	216	-1.0	-0.46	21,400	14,908,135,424
[297A]	26/07/29	215	217	213	217	+1.0	+0.46	81,900	14,977,154,048
[297A]	26/07/28	218	220	216	216	-2.0	-0.92	57,900	14,908,135,424
[297A]	26/07/27	224	224	217	218	+2.0	+0.93	55,100	15,046,173,696
[297A]	26/07/24	217	218	215	216	-1.0	-0.46	36,000	14,908,135,424
[297A]	26/07/23	218	218	217	217	-1.0	-0.46	21,400	14,977,154,048
[297A]	26/07/22	219	219	217	218	0	+0.00	27,900	15,046,173,696
[297A]	26/07/21	217	219	216	218	0	+0.00	58,000	15,046,173,696
[297A]	26/07/17	218	219	216	218	+1	+0.46	57,700	-
[297A]	26/07/16	218	218	217	217	0	0.00	13,700	-
[297A]	26/07/15	219	219	217	217	0	0.00	13,500	-
[297A]	26/07/14	217	219	217	217	0	0.00	12,500	-
[297A]	26/07/13	218	220	217	217	0	0.00	21,600	-
[297A]	26/07/10	219	219	217	217	-2	-0.91	63,800	-
[297A]	26/07/09	219	219	217	219	+1	+0.46	6,000	-
[297A]	26/07/08	219	219	217	218	0	0.00	19,800	-
[297A]	26/07/07	219	220	218	218	-1	-0.46	34,800	-
[297A]	26/07/06	219	219	216	219	+4	+1.86	35,700	-
[297A]	26/07/03	214	216	214	215	+1	+0.47	19,300	-
[297A]	26/07/02	214	218	214	214	0	0.00	38,700	-
[297A]	26/07/01	215	215	213	214	+1	+0.47	24,100	-
[297A]	26/06/30	215	216	213	213	-1	-0.47	25,400	-
[297A]	26/06/29	216	217	213	214	+4	+1.90	90,100	-
[297A]	26/06/26	210	212	210	210	+1	+0.48	34,500	-
[297A]	26/06/25	210	211	209	209	-1	-0.48	18,900	-
[297A]	26/06/24	210	211	209	210	+1	+0.48	29,100	-
[297A]	26/06/23	209	210	208	209	0	0.00	41,300	-
[297A]	26/06/22	210	211	209	209	-1	-0.48	33,400	-
[297A]	26/06/19	210	211	208	210	+1	+0.48	51,100	-
[297A]	26/06/18	210	210	208	209	0	0.00	42,300	-
[297A]	26/06/17	208	211	208	209	-1	-0.48	45,700	-
[297A]	26/06/16	210	210	207	210	0	0.00	57,800	-
[297A]	26/06/15	210	212	209	210	0	0.00	35,600	-
[297A]	26/06/12	210	211	208	210	0	0.00	22,100	-
[297A]	26/06/11	210	211	206	210	+1	+0.48	68,700	-
[297A]	26/06/10	209	211	207	209	0	0.00	56,000	-
[297A]	26/06/09	208	212	207	209	+3	+1.46	36,800	-
[297A]	26/06/08	209	210	206	206	-2	-0.96	52,400	-
[297A]	26/06/05	209	211	208	208	-1	-0.48	30,500	-
[297A]	26/06/04	210	210	208	209	-2	-0.95	29,800	-
[297A]	26/06/03	206	211	206	211	+3	+1.44	92,000	-
[297A]	26/06/02	208	209	206	208	-2	-0.95	46,500	-
[297A]	26/06/01	210	211	206	210	0	0.00	154,600	-
[297A]	26/05/29	212	212	209	210	0	0.00	32,800	-
[297A]	26/05/28	209	211	209	210	+1	+0.48	28,500	-
[297A]	26/05/27	212	212	209	209	-1	-0.48	203,100	-
[297A]	26/05/26	211	211	210	210	-1	-0.47	29,400	-
[297A]	26/05/25	210	212	210	211	0	0.00	62,400	-
[297A]	26/05/22	213	213	210	211	-1.0	-0.47	26,800	-
[297A]	26/05/21	212	213	211	212	+1.0	+0.47	29,700	-
[297A]	26/05/20	210	212	209	211	+3.0	+1.44	66,500	-
[297A]	26/05/19	211	213	208	208	-2.0	-0.95	81,800	-
[297A]	26/05/18	215	216	210	210	-4.0	-1.87	113,000	-
[297A]	26/05/15	220	221	213	214	-5.0	-2.28	131,700	-
[297A]	26/05/14	225	226	217	219	-10.0	-4.37	175,000	-
[297A]	26/05/13	231	233	228	229	-3.0	-1.29	114,800	-
[297A]	26/05/12	230	232	230	232	+1.0	+0.43	56,300	-
[297A]	26/05/11	232	233	230	231	-1.0	-0.43	19,400	-
[297A]	26/05/08	230	232	228	232	+2.0	+0.87	85,200	-
[297A]	26/05/07	232	232	228	230	0	+0.00	53,400	-
[297A]	26/05/01	229	230	228	230	+2.0	+0.88	51,100	-
[297A]	26/04/30	231	231	228	228	-1.0	-0.44	42,800	-
[297A]	26/04/28	232	232	228	229	-1.0	-0.43	68,200	-
[297A]	26/04/27	235	235	230	230	0	0.00	49,200	-
[297A]	26/04/24	231	233	229	230	-1	-0.43	69,200	-
[297A]	26/04/23	232	232	231	231	-1	-0.43	35,400	-
[297A]	26/04/22	232	233	232	232	0	0.00	17,100	-
[297A]	26/04/21	234	235	232	232	-1	-0.43	36,400	-
[297A]	26/04/20	235	236	233	233	-2	-0.85	45,100	-
[297A]	26/04/17	234	236	233	235	+2	+0.86	25,100	-
[297A]	26/04/16	233	234	232	233	0	0.00	22,100	-
[297A]	26/04/15	233	235	233	233	0	0.00	56,800	-
[297A]	26/04/14	233	235	233	233	0	0.00	21,200	-
[297A]	26/04/13	233	235	233	233	-2	-0.85	67,200	-
[297A]	26/04/10	235	237	234	235	0	0.00	57,700	-
[297A]	26/04/09	237	237	235	235	-1	-0.42	18,500	-
[297A]	26/04/08	236	237	235	236	+2	+0.85	38,000	-
[297A]	26/04/07	233	235	232	234	0	0.00	45,900	-
[297A]	26/04/06	232	234	231	234	+2	+0.86	55,700	-
[297A]	26/04/03	231	233	231	232	0	0.00	36,100	-
[297A]	26/04/02	235	236	232	232	-1	-0.43	48,700	-
[297A]	26/04/01	232	234	230	233	+4	+1.75	48,800	-
[297A]	26/03/31	231	233	229	229	-2	-0.87	60,300	-
[297A]	26/03/30	231	234	229	231	-9	-3.75	93,100	-
[297A]	26/03/27	243	243	240	240	-1	-0.41	119,300	-
[297A]	26/03/26	241	242	240	241	0	0.00	63,300	-
[297A]	26/03/25	243	243	240	241	+2	+0.84	41,600	-
[297A]	26/03/24	238	247	234	239	+4	+1.70	444,800	-
[297A]	26/03/23	237	238	234	235	-3	-1.26	138,200	-
[297A]	26/03/19	236	241	236	238	-5	-2.06	73,100	-
[297A]	26/03/18	240	243	239	243	+6	+2.53	31,700	-
[297A]	26/03/17	239	250	228	237	0	0.00	570,000	-
[297A]	26/03/16	237	238	236	237	-1	-0.42	75,900	-
[297A]	26/03/13	235	241	235	238	-3	-1.24	163,700	-
[297A]	26/03/12	245	245	241	241	-5	-2.03	61,500	-
[297A]	26/03/11	244	247	244	246	+3	+1.23	45,900	-
[297A]	26/03/10	243	246	241	243	+2	+0.83	95,000	-
[297A]	26/03/09	240	241	237	241	-6	-2.43	114,000	-
[297A]	26/03/06	246	247	244	247	+1	+0.41	34,400	-
[297A]	26/03/05	243	247	242	246	+8	+3.36	73,900	-
[297A]	26/03/04	245	246	237	238	-9	-3.64	297,200	-
[297A]	26/03/03	250	250	246	247	-3	-1.20	158,400	-
[297A]	26/03/02	250	251	249	250	-1	-0.40	100,000	-
[297A]	26/02/27	250	252	250	251	+1	+0.40	109,300	-
[297A]	26/02/26	250	251	249	250	0	0.00	64,000	-
[297A]	26/02/25	251	251	249	250	0	0.00	83,500	-
[297A]	26/02/24	252	253	250	250	-2	-0.79	92,900	-
[297A]	26/02/20	250	252	250	252	0	0.00	49,900	-
[297A]	26/02/19	250	252	248	252	+2	+0.80	106,200	-
[297A]	26/02/18	255	256	247	250	-2	-0.79	191,700	-
[297A]	26/02/17	250	253	250	252	+1	+0.40	106,300	-
[297A]	26/02/16	250	252	249	251	+3	+1.21	183,700	-
[297A]	26/02/13	258	260	247	248	-2	-0.80	390,000	-
[297A]	26/02/12	246	250	246	250	+6	+2.46	194,800	-
[297A]	26/02/10	244	246	244	244	+1	+0.41	33,400	-
[297A]	26/02/09	245	246	243	243	-1	-0.41	49,800	-
[297A]	26/02/06	246	246	244	244	-1	-0.41	35,700	-
[297A]	26/02/05	244	247	244	245	-1	-0.41	76,900	-
[297A]	26/02/04	245	247	244	246	+1	+0.41	106,000	-
[297A]	26/02/03	247	249	245	245	-2	-0.81	108,500	-
[297A]	26/02/02	246	248	245	247	+1	+0.41	112,600	-
[297A]	26/01/30	241	246	240	246	+5	+2.07	110,000	-
[297A]	26/01/29	243	243	239	241	0	0.00	43,900	-
[297A]	26/01/28	244	244	240	241	-2	-0.82	102,900	-
[297A]	26/01/27	241	243	238	243	+3	+1.25	80,800	-
[297A]	26/01/26	240	241	237	240	0	0.00	105,700	-
[297A]	26/01/23	240	240	238	240	0	0.00	63,300	-
[297A]	26/01/22	237	241	237	240	+4	+1.69	122,700	-
[297A]	26/01/21	242	242	236	236	-6	-2.48	214,100	-
[297A]	26/01/20	249	249	242	242	-3	-1.22	198,400	-
[297A]	26/01/19	240	248	239	245	+9	+3.81	353,000	-
[297A]	26/01/16	235	236	235	236	+1	+0.43	45,200	-
[297A]	26/01/15	234	237	234	235	+1	+0.43	68,200	-
[297A]	26/01/14	234	235	233	234	0	0.00	83,700	-
[297A]	26/01/13	236	237	233	234	0	0.00	105,600	-
[297A]	26/01/09	235	235	233	234	0	0.00	49,200	-
[297A]	26/01/08	234	235	231	234	+1	+0.43	147,100	-
[297A]	26/01/07	236	237	233	233	-3	-1.27	125,700	-
[297A]	26/01/06	237	237	234	236	-1	-0.42	107,600	-
[297A]	26/01/05	234	237	232	237	+3	+1.28	220,700	-
[297A]	25/12/30	235	236	231	234	-2	-0.85	183,400	-
[297A]	25/12/29	232	237	228	236	+6	+2.61	487,100	-
[297A]	25/12/26	233	241	227	230	+13	+5.99	2,571,000	-
[297A]	25/12/25	215	218	215	217	+2	+0.93	180,200	-
[297A]	25/12/24	214	216	214	215	0	0.00	109,200	-
[297A]	25/12/23	215	216	214	215	0	0.00	185,800	-
[297A]	25/12/22	214	216	214	215	+1	+0.47	145,700	-
[297A]	25/12/19	212	215	212	214	0	0.00	171,700	-
[297A]	25/12/18	214	216	213	214	-1	-0.47	130,000	-
[297A]	25/12/17	215	216	214	215	0	0.00	124,000	-
[297A]	25/12/16	215	216	215	215	0	0.00	48,800	-
[297A]	25/12/15	215	218	215	215	+1	+0.47	106,200	-
[297A]	25/12/12	214	215	214	214	0	0.00	44,500	-
[297A]	25/12/11	217	217	214	214	-3	-1.38	62,200	-
[297A]	25/12/10	215	217	214	217	+3	+1.40	109,200	-
[297A]	25/12/09	215	216	214	214	-1	-0.47	50,400	-
[297A]	25/12/08	216	216	215	215	-1	-0.46	159,200	-
[297A]	25/12/05	214	217	214	216	0	0.00	78,200	-
[297A]	25/12/04	216	219	215	216	0	0.00	149,300	-
[297A]	25/12/03	219	220	214	216	-5	-2.26	219,400	-
[297A]	25/12/02	223	223	219	221	-3	-1.34	125,200	-
[297A]	25/12/01	225	226	222	224	+1	+0.45	76,300	-
[297A]	25/11/28	225	225	222	223	+1	+0.45	48,700	-
[297A]	25/11/27	221	223	221	222	+2	+0.91	62,100	-
[297A]	25/11/26	220	222	219	220	0	0.00	45,900	-
[297A]	25/11/25	220	220	218	220	+3	+1.38	175,300	-
[297A]	25/11/21	215	218	212	217	+1	+0.46	219,000	-
[297A]	25/11/20	219	219	215	216	-1	-0.46	186,000	-
[297A]	25/11/19	218	219	214	217	-2	-0.91	292,000	-
[297A]	25/11/18	223	223	219	219	-5	-2.23	237,500	-
[297A]	25/11/17	230	230	224	224	-5	-2.18	321,700	-
[297A]	25/11/14	230	233	228	229	-4	-1.72	212,900	-
[297A]	25/11/13	238	240	229	233	-7	-2.92	360,100	-
[297A]	25/11/12	234	242	234	240	+6	+2.56	214,000	-
[297A]	25/11/11	234	237	233	234	0	0.00	109,300	-
[297A]	25/11/10	231	234	231	234	+3	+1.30	47,300	-
[297A]	25/11/07	229	231	229	231	0	0.00	22,000	-
[297A]	25/11/06	234	234	231	231	+1	+0.43	46,400	-
[297A]	25/11/05	233	233	228	230	-5	-2.13	92,400	-
[297A]	25/11/04	235	236	234	235	0	0.00	47,900	-
[297A]	25/10/31	233	236	233	235	+2	+0.86	179,900	-
[297A]	25/10/30	229	233	227	233	+4	+1.75	125,900	-
[297A]	25/10/29	231	231	226	229	-2	-0.87	119,900	-
[297A]	25/10/28	233	235	231	231	-2	-0.86	92,200	-
[297A]	25/10/27	233	233	231	233	+2	+0.87	214,700	-
[297A]	25/10/24	229	231	229	231	+2	+0.87	69,600	-
[297A]	25/10/23	230	232	229	229	-1	-0.43	105,700	-
[297A]	25/10/22	226	230	226	230	+4	+1.77	86,000	-
[297A]	25/10/21	228	228	226	226	0	0.00	20,800	-
[297A]	25/10/20	225	227	225	226	+1	+0.44	76,600	-
[297A]	25/10/17	225	227	223	225	-1	-0.44	117,000	-
[297A]	25/10/16	227	229	226	226	0	0.00	188,400	-
[297A]	25/10/15	220	227	219	226	+5	+2.26	265,600	-
[297A]	25/10/14	222	223	218	221	-4	-1.78	438,200	-
[297A]	25/10/10	233	233	225	225	-6	-2.60	163,800	-
[297A]	25/10/09	231	233	230	231	-1	-0.43	139,800	-
[297A]	25/10/08	231	233	230	232	+1	+0.43	128,000	-
[297A]	25/10/07	233	233	229	231	-2	-0.86	240,400	-
[297A]	25/10/06	236	236	232	233	-3	-1.27	245,400	-
[297A]	25/10/03	223	237	223	236	+11	+4.89	493,900	-
[297A]	25/10/02	222	225	221	225	+3	+1.35	195,800	-
[297A]	25/10/01	225	225	221	222	-1	-0.45	366,600	-
[297A]	25/09/30	224	225	222	223	-1	-0.45	181,100	-
[297A]	25/09/29	226	226	223	224	-1	-0.44	113,200	-
[297A]	25/09/26	225	227	223	225	-1	-0.44	118,400	-
[297A]	25/09/25	226	227	223	226	0	0.00	126,100	-
[297A]	25/09/24	227	230	225	226	-1	-0.44	273,400	-
[297A]	25/09/22	226	229	225	227	+2	+0.89	191,700	-
[297A]	25/09/19	228	228	224	225	-4	-1.75	178,100	-
[297A]	25/09/18	229	230	227	229	0	0.00	91,300	-
[297A]	25/09/17	229	231	227	229	0	0.00	92,000	-
[297A]	25/09/16	229	232	229	229	0	0.00	92,900	-
[297A]	25/09/12	232	232	228	229	-3	-1.29	178,000	-
[297A]	25/09/11	233	234	230	232	-2	-0.85	106,900	-
[297A]	25/09/10	233	234	231	234	+3	+1.30	58,500	-
[297A]	25/09/09	234	236	230	231	-3	-1.28	103,200	-
[297A]	25/09/08	233	237	233	234	+1	+0.43	98,300	-
[297A]	25/09/05	232	233	230	233	+3	+1.30	137,300	-