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
[340A]	26/10/29	303	305	299	305	+2	+0.660066	8,300	2,365,407,744
[340A]	26/10/28	302	305	302	303	-2	-0.655738	2,800	2,349,896,704
[340A]	26/10/27	303	307	303	305	+1	+0.328947	3,300	2,365,407,744
[340A]	26/10/26	302	306	301	304	-2	-0.653595	7,400	2,357,652,224
[340A]	26/10/23	306	309	303	306	+1	+0.327869	11,400	2,373,163,008
[340A]	26/10/22	309	313	305	305	-4	-1.294498	5,000	2,365,407,744
[340A]	26/10/21	308	314	308	309	+1	+0.324675	6,900	2,396,429,312
[340A]	26/10/20	314	314	308	308	-9	-2.839117	10,200	2,388,674,048
[340A]	26/10/19	315	320	309	317	+2	+0.634921	5,800	2,458,472,960
[340A]	26/10/16	319	320	315	315	-4	-1.253918	700	2,442,961,920
[340A]	26/10/15	315	323	311	319	-4	-1.23839	13,400	2,473,983,744
[340A]	26/10/14	323	329	321	323	-2	-0.615385	7,100	2,505,005,568
[340A]	26/10/13	328	329	325	325	-3	-0.914634	5,500	2,520,516,352
[340A]	26/10/09	331	331	326	328	0	0	9,400	2,543,782,656
[340A]	26/10/08	330	337	328	328	-7	-2.089552	5,700	2,543,782,656
[340A]	26/10/07	338	338	331	335	-3	-0.887574	2,400	2,598,070,784
[340A]	26/10/06	338	340	336	338	+1	+0.296736	6,200	2,621,337,088
[340A]	26/10/05	338	339	336	337	-1	-0.295858	4,200	2,613,581,568
[340A]	26/10/02	336	338	328	338	+2	+0.595238	9,500	2,621,337,088
[340A]	26/10/01	332	336	329	336	+3	+0.900901	13,800	2,605,826,048
[340A]	26/09/30	324	333	324	333	+6	+1.834862	10,400	2,582,559,744
[340A]	26/09/29	319	327	319	327	+7	+2.1875	6,800	2,536,027,136
[340A]	26/09/28	324	328	320	320	0	0	7,100	2,481,739,264
[340A]	26/09/25	318	325	318	320	+1	+0.31348	4,300	2,481,739,264
[340A]	26/09/24	315	323	315	319	+6	+1.916933	8,200	2,473,983,744
[340A]	26/09/18	316	323	313	313	-7	-2.1875	8,400	2,427,451,136
[340A]	26/09/17	319	323	316	320	+6	+1.910828	6,400	2,481,739,264
[340A]	26/09/16	326	326	312	314	-11	-3.384615	12,400	2,435,206,656
[340A]	26/09/15	328	328	317	325	-3	-0.914634	9,700	2,520,516,352
[340A]	26/09/14	320	328	320	328	+8	+2.5	4,700	2,543,782,656
[340A]	26/09/11	320	329	320	320	-2	-0.621118	8,900	2,481,739,264
[340A]	26/09/10	320	325	320	322	-1	-0.309598	5,700	2,497,250,048
[340A]	26/09/09	318	325	318	323	+3	+0.9375	4,300	2,505,005,568
[340A]	26/09/08	318	325	317	320	0	0	4,500	2,481,739,264
[340A]	26/09/07	318	324	318	320	+2	+0.628931	6,400	2,481,739,264
[340A]	26/09/04	320	337	313	318	-5	-1.547988	27,200	2,466,228,224
[340A]	26/09/03	315	325	315	323	+4	+1.253918	6,800	2,505,005,568
[340A]	26/09/02	316	325	315	319	-1	-0.3125	9,100	2,473,983,744
[340A]	26/09/01	321	330	320	320	-8	-2.439024	10,600	2,481,739,264
[340A]	26/08/31	332	338	322	328	-6	-1.796407	15,500	2,543,782,656
[340A]	26/08/28	337	340	330	334	-4	-1.183432	13,400	2,589,774,336
[340A]	26/08/27	332	339	332	338	+6	+1.807229	6,800	2,620,789,504
[340A]	26/08/26	327	339	327	332	+1	+0.302115	8,900	2,574,266,624
[340A]	26/08/25	325	332	325	331	+1	+0.30303	7,200	2,566,512,640
[340A]	26/08/24	326	330	324	330	+6	+1.851852	9,100	2,558,758,912
[340A]	26/08/21	322	325	320	324	+2	+0.621118	9,900	2,512,236,032
[340A]	26/08/20	312	323	312	322	+8	+2.547771	19,000	2,496,728,320
[340A]	26/08/19	308	314	308	314	+5	+1.618123	5,800	2,434,697,984
[340A]	26/08/18	309	314	309	309	-1	-0.322581	10,000	2,395,928,832
[340A]	26/08/17	309	314	309	310	+1	+0.323625	14,900	2,403,682,560
[340A]	26/08/14	309	313	306	309	0	0	16,800	2,395,928,832
[340A]	26/08/13	309	314	307	309	-1	-0.322581	13,000	2,395,928,832
[340A]	26/08/12	311	313	308	310	-1	-0.321543	12,700	2,403,682,560
[340A]	26/08/10	305	311	305	311	+6	+1.967213	22,300	2,411,436,544
[340A]	26/08/07	304	307	304	305	+1	+0.328947	5,000	2,364,913,664
[340A]	26/08/06	304	310	304	304	0	0	7,000	2,357,159,680
[340A]	26/08/05	304	308	304	304	+1	+0.330033	17,300	2,357,159,680
[340A]	26/08/04	302	303	301	303	+1	+0.331126	4,900	2,349,405,952
[340A]	26/08/03	308	308	299	302	-7	-2.265372	39,700	2,341,652,224
[340A]	26/07/31	308	309	305	309	-2	-0.643087	9,100	2,395,928,832
[340A]	26/07/30	311	311	306	311	-3	-0.955414	15,900	2,411,436,544
[340A]	26/07/29	310	325	310	314	+5	+1.618123	36,800	2,434,697,984
[340A]	26/07/28	307	312	307	309	0	0	10,800	2,395,928,832
[340A]	26/07/27	306	311	306	309	+1	+0.324675	13,200	2,395,928,832
[340A]	26/07/24	306	313	306	308	-5	-1.597444	15,400	2,388,175,104
[340A]	26/07/23	307	316	307	313	+3	+0.967742	27,400	2,426,944,000
[340A]	26/07/22	310	311	306	310	0	0	21,700	2,403,682,560
[340A]	26/07/21	306	312	306	310	+2	+0.649351	22,000	2,403,682,560
[340A]	26/07/17	312	313	302	308	-6	-1.910828	59,700	-
[340A]	26/07/16	319	320	313	314	-7	-2.180685	43,500	-
[340A]	26/07/15	321	354	312	321	-48	-13.00813	213,800	-
[340A]	26/07/14	351	373	344	369	+12	+3.361345	53,200	-
[340A]	26/07/13	346	357	346	357	+8	+2.292264	17,400	-
[340A]	26/07/10	345	353	345	349	+4	+1.15942	13,300	-
[340A]	26/07/09	345	350	344	345	-6	-1.709402	5,900	-
[340A]	26/07/08	367	367	346	351	-17	-4.619565	24,900	-
[340A]	26/07/07	336	368	331	368	+32	+9.52381	42,900	-
[340A]	26/07/06	337	379	330	336	+10	+3.067485	187,300	-
[340A]	26/07/03	318	327	318	326	+8	+2.515723	9,900	-
[340A]	26/07/02	316	321	315	318	+2	+0.632911	14,000	-
[340A]	26/07/01	322	326	315	316	-8	-2.469136	15,300	-
[340A]	26/06/30	318	325	318	324	+5	+1.567398	9,300	-
[340A]	26/06/29	310	320	310	319	+8	+2.572347	22,100	-
[340A]	26/06/26	317	317	311	311	-5	-1.582278	10,300	-
[340A]	26/06/25	306	317	306	316	+11	+3.606557	16,800	-
[340A]	26/06/24	305	310	304	305	-2	-0.651466	22,700	-
[340A]	26/06/23	309	311	305	307	-2	-0.647249	18,900	-
[340A]	26/06/22	305	315	305	309	+1	+0.324675	36,400	-
[340A]	26/06/19	311	311	306	308	-4	-1.282051	28,000	-
[340A]	26/06/18	320	320	312	312	-8	-2.5	18,300	-
[340A]	26/06/17	307	320	307	320	+13	+4.234528	29,900	-
[340A]	26/06/16	309	311	303	307	-7	-2.229299	85,900	-
[340A]	26/06/15	313	328	313	314	+1	+0.319489	35,800	-
[340A]	26/06/12	322	323	312	313	-17	-5.151515	43,100	-
[340A]	26/06/11	328	330	308	330	+10	+3.125	79,400	-
[340A]	26/06/10	335	335	319	320	-15	-4.477612	45,700	-
[340A]	26/06/09	334	340	329	335	-1	-0.297619	50,400	-
[340A]	26/06/08	337	347	336	336	-12	-3.448276	28,200	-
[340A]	26/06/05	345	357	345	348	+3	+0.869565	47,600	-
[340A]	26/06/04	347	353	337	345	-10	-2.816901	98,800	-
[340A]	26/06/03	355	357	348	355	0	0	26,200	-
[340A]	26/06/02	363	369	353	355	-16	-4.312668	20,700	-
[340A]	26/06/01	365	371	364	371	0	0	33,600	-
[340A]	26/05/29	355	375	355	371	+17	+4.80226	25,600	-
[340A]	26/05/28	347	355	347	354	0	0	7,400	-
[340A]	26/05/27	357	361	354	354	-11	-3.013699	17,800	-
[340A]	26/05/26	357	367	357	365	0	0	21,200	-
[340A]	26/05/25	353	365	343	365	+11	+3.107345	46,800	-
[340A]	26/05/22	349	357	348	354	0	0	17,600	-
[340A]	26/05/21	354	361	354	354	0	0	17,600	-
[340A]	26/05/20	366	366	351	354	-9	-2.479339	19,700	-
[340A]	26/05/19	370	375	359	363	-5	-1.358696	35,500	-
[340A]	26/05/18	376	379	366	368	-11	-2.902375	63,600	-
[340A]	26/05/15	379	381	377	379	-1	-0.263158	19,800	-
[340A]	26/05/14	385	385	375	380	-6	-1.554404	44,300	-
[340A]	26/05/13	386	387	382	386	0	0	35,200	-
[340A]	26/05/12	405	405	385	386	-19	-4.691358	65,300	-
[340A]	26/05/11	400	407	391	405	+7	+1.758794	51,400	-
[340A]	26/05/08	392	398	387	398	+6	+1.530612	23,200	-
[340A]	26/05/07	396	402	386	392	+1	+0.255754	67,800	-
[340A]	26/05/01	381	391	381	391	+4	+1.033592	59,700	-
[340A]	26/04/30	379	391	379	387	0	0	49,800	-
[340A]	26/04/28	380	388	380	387	+4	+1.044386	36,400	-
[340A]	26/04/27	387	388	377	383	-5	-1.28866	30,000	-
[340A]	26/04/24	385	388	382	388	+3	+0.779221	44,700	-
[340A]	26/04/23	387	387	378	385	-3	-0.773196	28,700	-
[340A]	26/04/22	384	389	380	388	-2	-0.512821	28,400	-
[340A]	26/04/21	390	394	383	390	0	0	39,400	-
[340A]	26/04/20	378	394	376	390	+11	+2.902375	44,400	-
[340A]	26/04/17	383	385	379	379	0	0	27,200	-
[340A]	26/04/16	375	386	369	379	-2	-0.524934	57,800	-
[340A]	26/04/15	373	381	373	381	+2	+0.527704	17,100	-
[340A]	26/04/14	387	393	375	379	-17	-4.292929	52,800	-
[340A]	26/04/13	387	396	385	396	+13	+3.394256	44,700	-
[340A]	26/04/10	379	387	377	383	+1	+0.26178	30,200	-
[340A]	26/04/09	381	383	377	382	+2	+0.526316	16,200	-
[340A]	26/04/08	377	382	375	380	+2	+0.529101	25,500	-
[340A]	26/04/07	381	381	375	378	-3	-0.787402	13,700	-
[340A]	26/04/06	381	383	377	381	0	0	20,600	-
[340A]	26/04/03	372	385	371	381	+5	+1.329787	66,100	-
[340A]	26/04/02	376	378	367	376	+7	+1.897019	21,800	-
[340A]	26/04/01	355	371	355	369	+13	+3.651685	32,000	-
[340A]	26/03/31	352	357	348	356	+4	+1.136364	19,300	-
[340A]	26/03/30	358	360	350	352	-5	-1.40056	24,300	-
[340A]	26/03/27	358	365	357	357	-5	-1.381215	16,700	-
[340A]	26/03/26	376	376	362	362	-6	-1.630435	7,100	-
[340A]	26/03/25	366	378	358	368	+2	+0.546448	38,800	-
[340A]	26/03/24	369	369	358	366	+10	+2.808989	17,400	-
[340A]	26/03/23	359	367	342	356	-19	-5.066667	64,600	-
[340A]	26/03/19	382	385	375	375	-15	-3.846154	11,200	-
[340A]	26/03/18	381	390	381	390	+8	+2.094241	10,700	-
[340A]	26/03/17	382	384	378	382	-4	-1.036269	15,500	-
[340A]	26/03/16	379	390	379	386	-1	-0.258398	21,200	-
[340A]	26/03/13	368	395	368	387	+11	+2.925532	41,000	-
[340A]	26/03/12	379	380	367	376	-9	-2.337662	37,900	-
[340A]	26/03/11	382	389	382	385	+7	+1.851852	16,800	-
[340A]	26/03/10	368	378	368	378	+14	+3.846154	28,700	-
[340A]	26/03/09	363	371	357	364	-21	-5.454545	100,300	-
[340A]	26/03/06	379	388	379	385	+2	+0.522193	35,600	-
[340A]	26/03/05	380	388	378	383	+14	+3.794038	66,300	-
[340A]	26/03/04	375	382	365	369	-21	-5.384615	68,900	-
[340A]	26/03/03	413	413	390	390	-19	-4.645477	54,200	-
[340A]	26/03/02	415	415	404	409	-8	-1.918465	34,400	-
[340A]	26/02/27	401	417	400	417	+16	+3.990025	41,600	-
[340A]	26/02/26	400	403	396	401	-2	-0.496278	26,000	-
[340A]	26/02/25	408	408	401	403	+3	+0.75	31,600	-
[340A]	26/02/24	411	414	398	400	-11	-2.676399	77,000	-
[340A]	26/02/20	391	411	389	411	+16	+4.050633	96,500	-
[340A]	26/02/19	397	398	392	395	0	0	23,600	-
[340A]	26/02/18	390	399	390	395	+2	+0.508906	37,000	-
[340A]	26/02/17	378	395	378	393	+13	+3.421053	78,200	-
[340A]	26/02/16	376	387	372	380	+10	+2.702703	54,600	-
[340A]	26/02/13	379	383	370	370	-8	-2.116402	48,800	-
[340A]	26/02/12	375	383	375	378	+1	+0.265252	68,800	-
[340A]	26/02/10	369	377	369	377	+8	+2.168022	33,700	-
[340A]	26/02/09	371	372	365	369	0	0	17,200	-
[340A]	26/02/06	371	371	366	369	-5	-1.336898	26,100	-
[340A]	26/02/05	369	376	368	374	+3	+0.808625	44,100	-
[340A]	26/02/04	370	372	363	371	+2	+0.542005	39,900	-
[340A]	26/02/03	361	375	361	369	+5	+1.373626	46,200	-
[340A]	26/02/02	365	367	363	364	-1	-0.273973	28,300	-
[340A]	26/01/30	365	370	362	365	-3	-0.815217	75,100	-
[340A]	26/01/29	365	379	361	368	0	0	89,500	-
[340A]	26/01/28	376	377	367	368	-7	-1.866667	56,800	-
[340A]	26/01/27	383	383	374	375	-8	-2.088773	83,000	-
[340A]	26/01/26	385	389	383	383	-9	-2.295918	29,200	-
[340A]	26/01/23	386	394	386	392	+8	+2.083333	48,000	-
[340A]	26/01/22	382	385	379	384	+5	+1.319261	35,400	-
[340A]	26/01/21	379	383	376	379	-3	-0.78534	27,500	-
[340A]	26/01/20	382	385	378	382	0	0	20,500	-
[340A]	26/01/19	380	383	374	382	-2	-0.520833	50,900	-
[340A]	26/01/16	381	387	377	384	0	0	76,500	-
[340A]	26/01/15	388	395	380	384	-3	-0.775194	148,600	-
[340A]	26/01/14	387	399	380	387	-56	-12.641084	302,100	-
[340A]	26/01/13	441	449	434	443	+4	+0.911162	72,900	-
[340A]	26/01/09	438	442	436	439	-1	-0.227273	30,700	-
[340A]	26/01/08	442	446	433	440	-2	-0.452489	45,000	-
[340A]	26/01/07	447	455	438	442	-2	-0.45045	77,500	-
[340A]	26/01/06	420	445	419	444	+28	+6.730769	118,900	-
[340A]	26/01/05	406	418	406	416	+15	+3.740648	54,300	-
[340A]	25/12/30	400	406	398	401	-3	-0.742574	62,000	-
[340A]	25/12/29	405	412	402	404	-2	-0.492611	63,200	-
[340A]	25/12/26	402	410	402	406	-1	-0.2457	113,300	-
[340A]	25/12/25	398	408	398	407	+6	+1.496259	67,000	-
[340A]	25/12/24	402	405	394	401	-1	-0.248756	97,000	-
[340A]	25/12/23	403	409	400	402	-3	-0.740741	62,800	-
[340A]	25/12/22	407	412	399	405	+1	+0.247525	45,700	-
[340A]	25/12/19	404	408	395	404	-6	-1.463415	62,300	-
[340A]	25/12/18	412	417	405	410	-2	-0.485437	43,500	-
[340A]	25/12/17	411	418	401	412	+7	+1.728395	55,000	-
[340A]	25/12/16	426	431	395	405	-26	-6.032483	170,100	-
[340A]	25/12/15	383	432	383	431	+41	+10.512821	252,300	-
[340A]	25/12/12	376	396	376	390	+10	+2.631579	101,700	-
[340A]	25/12/11	372	381	371	380	+7	+1.876676	54,500	-
[340A]	25/12/10	381	388	372	373	-10	-2.610966	78,900	-
[340A]	25/12/09	389	400	381	383	-6	-1.542416	219,400	-
[340A]	25/12/08	399	401	384	389	-10	-2.506266	117,400	-
[340A]	25/12/05	405	409	390	399	-9	-2.205882	105,500	-
[340A]	25/12/04	406	415	405	408	+1	+0.2457	36,800	-
[340A]	25/12/03	417	417	407	407	-10	-2.398082	46,400	-
[340A]	25/12/02	428	428	416	417	-11	-2.570093	54,400	-
[340A]	25/12/01	423	430	413	428	+13	+3.13253	62,100	-
[340A]	25/11/28	404	423	404	415	+12	+2.977667	79,100	-
[340A]	25/11/27	412	415	398	403	-9	-2.184466	64,900	-
[340A]	25/11/26	434	434	410	412	-16	-3.738318	60,000	-
[340A]	25/11/25	413	434	413	428	+18	+4.390244	104,700	-
[340A]	25/11/21	401	413	401	410	+2	+0.490196	45,300	-
[340A]	25/11/20	420	420	407	408	-5	-1.210654	46,200	-
[340A]	25/11/19	402	418	402	413	+7	+1.724138	52,500	-
[340A]	25/11/18	410	416	400	406	-9	-2.168675	77,600	-
[340A]	25/11/17	412	420	400	415	+3	+0.728155	166,800	-
[340A]	25/11/14	415	423	412	412	-14	-3.286385	119,800	-
[340A]	25/11/13	423	439	423	426	+3	+0.70922	153,100	-
[340A]	25/11/12	405	440	402	423	+22	+5.486284	373,300	-
[340A]	25/11/11	404	404	394	401	0	0	71,200	-
[340A]	25/11/10	380	402	380	401	+21	+5.526316	128,900	-
[340A]	25/11/07	376	386	372	380	+3	+0.795756	137,900	-
[340A]	25/11/06	382	386	370	377	-4	-1.049869	154,800	-
[340A]	25/11/05	382	387	363	381	-6	-1.550388	388,300	-
[340A]	25/11/04	392	482	375	387	-16	-3.970223	3,243,200	-
[340A]	25/10/31	355	405	352	403	+47	+13.202247	626,000	-
[340A]	25/10/30	363	372	350	356	-12	-3.26087	244,000	-
[340A]	25/10/29	390	390	364	368	-23	-5.882353	196,700	-
[340A]	25/10/28	400	400	391	391	-7	-1.758794	56,000	-
[340A]	25/10/27	403	409	398	398	0	0	52,900	-
[340A]	25/10/24	404	405	398	398	-9	-2.211302	94,400	-
[340A]	25/10/23	412	413	404	407	-3	-0.731707	37,200	-
[340A]	25/10/22	407	413	402	410	+5	+1.234568	49,600	-
[340A]	25/10/21	402	406	395	405	+8	+2.015113	138,900	-
[340A]	25/10/20	400	407	393	397	+3	+0.761421	192,400	-
[340A]	25/10/17	398	410	394	394	-7	-1.745636	97,200	-
[340A]	25/10/16	415	417	392	401	-14	-3.373494	242,500	-
[340A]	25/10/15	418	424	400	415	-21	-4.816514	472,500	-
[340A]	25/10/14	437	440	411	436	-5	-1.133787	288,000	-
[340A]	25/10/10	442	450	439	441	-5	-1.121076	77,500	-
[340A]	25/10/09	446	450	443	446	-3	-0.668151	63,300	-
[340A]	25/10/08	449	456	449	449	-2	-0.443459	45,000	-
[340A]	25/10/07	454	457	448	451	-4	-0.879121	66,400	-
[340A]	25/10/06	462	466	452	455	-1	-0.219298	80,400	-
[340A]	25/10/03	451	467	450	456	-3	-0.653595	75,100	-
[340A]	25/10/02	468	474	456	459	-14	-2.959831	81,200	-
[340A]	25/10/01	483	484	465	473	-18	-3.665988	131,300	-
[340A]	25/09/30	492	495	484	491	-1	-0.203252	66,000	-
[340A]	25/09/29	491	500	486	492	-5	-1.006036	66,300	-
[340A]	25/09/26	500	503	490	497	-1	-0.200803	76,500	-
[340A]	25/09/25	501	505	490	498	-2	-0.4	147,900	-
[340A]	25/09/24	510	512	500	500	-6	-1.185771	97,700	-
[340A]	25/09/22	515	531	506	506	-11	-2.12766	347,400	-
[340A]	25/09/19	531	532	508	517	-9	-1.711027	114,700	-
[340A]	25/09/18	541	545	520	526	-16	-2.95203	118,600	-
[340A]	25/09/17	549	553	537	542	-15	-2.692998	70,700	-
[340A]	25/09/16	535	566	528	557	+28	+5.293006	163,200	-
[340A]	25/09/12	540	541	520	529	-16	-2.93578	128,300	-
[340A]	25/09/11	561	565	543	545	-19	-3.368794	107,200	-
[340A]	25/09/10	555	567	548	564	+16	+2.919708	132,900	-
[340A]	25/09/09	541	570	539	548	+7	+1.2939	310,900	-
[340A]	25/09/08	526	545	521	541	+15	+2.851711	128,700	-
[340A]	25/09/05	505	531	504	526	+21	+4.158416	120,700	-