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
[365A]	26/10/29	714	717	707	714	+1.0	+0.14	49,400	6,503,825,920
[365A]	26/10/28	718	721	711	713	-6.0	-0.83	32,400	6,494,716,928
[365A]	26/10/27	728	730	719	719	-7.0	-0.96	15,400	6,549,370,880
[365A]	26/10/26	722	729	716	726	-3.0	-0.41	35,500	6,613,133,824
[365A]	26/10/23	720	730	713	729	+5.0	+0.69	31,900	6,633,900,032
[365A]	26/10/22	731	733	722	724	-3.0	-0.41	17,500	6,588,400,128
[365A]	26/10/21	719	730	716	727	+8.0	+1.11	34,600	6,615,699,968
[365A]	26/10/20	736	741	713	719	-21.0	-2.84	170,100	6,542,900,224
[365A]	26/10/19	740	741	733	740	+2.0	+0.27	20,300	6,734,000,128
[365A]	26/10/16	740	749	738	738	-7.0	-0.94	41,400	6,715,800,064
[365A]	26/10/15	740	749	732	745	-19.0	-2.49	92,400	6,779,500,032
[365A]	26/10/14	775	777	757	764	-10.0	-1.29	70,400	6,952,399,872
[365A]	26/10/13	771	777	769	774	+1.0	+0.13	9,700	7,043,400,192
[365A]	26/10/09	762	777	762	773	+8.0	+1.05	23,700	7,034,299,904
[365A]	26/10/08	770	771	762	765	-7.0	-0.91	34,400	6,961,500,160
[365A]	26/10/07	774	774	768	772	-2.0	-0.26	16,500	7,025,200,128
[365A]	26/10/06	768	775	768	774	+6.0	+0.78	17,800	7,043,400,192
[365A]	26/10/05	777	778	767	768	-9.0	-1.16	40,800	6,988,800,000
[365A]	26/10/02	793	793	776	777	-9.0	-1.15	23,500	7,070,700,032
[365A]	26/10/01	794	796	785	786	-8.0	-1.01	17,900	7,152,600,064
[365A]	26/09/30	790	794	787	794	+6.0	+0.76	9,700	7,225,399,808
[365A]	26/09/29	792	793	788	788	-7.0	-0.88	29,000	7,170,800,128
[365A]	26/09/28	794	796	790	795	+5.0	+0.63	15,500	7,234,500,096
[365A]	26/09/25	794	796	790	790	-5.0	-0.63	22,600	7,189,000,192
[365A]	26/09/24	796	797	794	795	-1.0	-0.13	21,200	7,234,500,096
[365A]	26/09/18	797	798	787	796	-1.0	-0.13	18,600	7,243,599,872
[365A]	26/09/17	794	798	792	797	+4.0	+0.50	35,200	7,252,700,160
[365A]	26/09/16	792	799	789	793	+5.0	+0.63	128,900	7,216,300,032
[365A]	26/09/15	780	789	778	788	+10.0	+1.29	24,100	7,170,800,128
[365A]	26/09/14	770	780	768	778	+8.0	+1.04	24,300	7,079,799,808
[365A]	26/09/11	774	778	770	770	-9.0	-1.16	38,500	7,007,000,064
[365A]	26/09/10	779	780	774	779	0	+0.00	28,700	7,088,900,096
[365A]	26/09/09	785	787	778	779	-9.0	-1.14	21,100	7,088,900,096
[365A]	26/09/08	785	789	783	788	-2.0	-0.25	17,400	7,170,800,128
[365A]	26/09/07	795	795	783	790	-2.0	-0.25	31,800	7,189,000,192
[365A]	26/09/04	784	794	783	792	+6.0	+0.76	48,800	7,207,199,744
[365A]	26/09/03	781	787	781	786	+5.0	+0.64	34,000	7,152,600,064
[365A]	26/09/02	785	789	777	781	-6.0	-0.76	35,300	7,107,100,160
[365A]	26/09/01	786	791	777	787	-5.0	-0.63	51,600	7,161,699,840
[365A]	26/08/31	785	792	773	792	+7.0	+0.89	90,900	7,207,199,744
[365A]	26/08/28	772	790	770	785	-8.0	-1.01	113,200	7,143,499,776
[365A]	26/08/27	795	798	791	793	-2.0	-0.25	151,000	7,216,300,032
[365A]	26/08/26	797	798	792	795	-1.0	-0.13	81,800	7,234,500,096
[365A]	26/08/25	798	798	791	796	+2.0	+0.25	49,200	7,243,599,872
[365A]	26/08/24	801	802	794	794	-6.0	-0.75	79,300	7,225,399,808
[365A]	26/08/21	796	802	795	800	0	+0.00	47,700	7,280,000,000
[365A]	26/08/20	801	801	790	800	+5.0	+0.63	41,600	7,280,000,000
[365A]	26/08/19	800	800	792	795	-6.0	-0.75	45,900	7,234,500,096
[365A]	26/08/18	805	805	791	801	-1.0	-0.12	65,600	7,289,099,776
[365A]	26/08/17	819	820	800	802	-7.0	-0.87	77,600	7,298,200,064
[365A]	26/08/14	800	811	795	809	+9.0	+1.12	58,600	7,361,900,032
[365A]	26/08/13	799	803	796	800	+6.0	+0.76	37,700	7,280,000,000
[365A]	26/08/12	793	797	789	794	+7.0	+0.89	39,000	7,225,399,808
[365A]	26/08/10	780	787	778	787	+8.0	+1.03	27,700	7,161,699,840
[365A]	26/08/07	782	784	775	779	-3.0	-0.38	32,400	7,088,900,096
[365A]	26/08/06	781	783	779	782	+3.0	+0.39	19,800	7,116,199,936
[365A]	26/08/05	775	785	775	779	+4.0	+0.52	18,400	7,088,900,096
[365A]	26/08/04	782	786	775	775	-5.0	-0.64	32,000	7,052,499,968
[365A]	26/08/03	785	787	774	780	-5.0	-0.64	69,800	7,097,999,872
[365A]	26/07/31	792	795	783	785	-7.0	-0.88	28,100	7,143,499,776
[365A]	26/07/30	784	792	782	792	+4.0	+0.51	26,700	7,207,199,744
[365A]	26/07/29	791	796	786	788	-5.0	-0.63	38,500	7,170,800,128
[365A]	26/07/28	800	802	785	793	-7.0	-0.88	57,100	7,216,300,032
[365A]	26/07/27	806	808	796	800	0	+0.00	30,500	7,280,000,000
[365A]	26/07/24	810	811	794	800	-8.0	-0.99	50,700	7,280,000,000
[365A]	26/07/23	801	808	794	808	+10.0	+1.25	59,400	7,352,800,256
[365A]	26/07/22	790	802	787	798	+17.0	+2.18	71,800	7,261,799,936
[365A]	26/07/21	777	781	770	781	+7.0	+0.90	35,300	7,107,100,160
[365A]	26/07/17	786	786	763	774	-9	-1.15	90,100	-
[365A]	26/07/16	770	783	764	783	+10	+1.29	70,800	-
[365A]	26/07/15	763	773	744	773	+7	+0.91	97,500	-
[365A]	26/07/14	757	766	756	766	+8	+1.06	97,000	-
[365A]	26/07/13	758	764	754	758	+6	+0.80	68,500	-
[365A]	26/07/10	749	764	747	752	+5	+0.67	93,300	-
[365A]	26/07/09	747	752	742	747	0	0.00	23,800	-
[365A]	26/07/08	748	752	741	747	-1	-0.13	28,800	-
[365A]	26/07/07	749	755	747	748	0	0.00	34,500	-
[365A]	26/07/06	750	756	741	748	+6	+0.81	45,300	-
[365A]	26/07/03	742	748	737	742	+4	+0.54	28,300	-
[365A]	26/07/02	746	751	738	738	-10	-1.34	18,700	-
[365A]	26/07/01	748	749	737	748	+4	+0.54	23,600	-
[365A]	26/06/30	735	745	733	744	+11	+1.50	31,200	-
[365A]	26/06/29	730	746	729	733	+5	+0.69	38,700	-
[365A]	26/06/26	735	737	720	728	0	0.00	103,300	-
[365A]	26/06/25	728	734	726	728	-1	-0.14	13,900	-
[365A]	26/06/24	735	737	725	729	+1	+0.14	19,700	-
[365A]	26/06/23	739	739	726	728	-5	-0.68	23,800	-
[365A]	26/06/22	738	741	732	733	0	0.00	24,100	-
[365A]	26/06/19	743	744	730	733	+1	+0.14	25,800	-
[365A]	26/06/18	735	743	732	732	-3	-0.41	25,800	-
[365A]	26/06/17	719	747	718	735	+16	+2.23	39,600	-
[365A]	26/06/16	722	724	714	719	0	0.00	23,700	-
[365A]	26/06/15	720	725	716	719	+4	+0.56	22,100	-
[365A]	26/06/12	712	728	711	715	+5	+0.70	51,500	-
[365A]	26/06/11	719	719	706	710	-11	-1.53	49,400	-
[365A]	26/06/10	720	727	717	721	+2	+0.28	21,000	-
[365A]	26/06/09	725	732	715	719	+2	+0.28	19,900	-
[365A]	26/06/08	720	730	711	717	-16	-2.18	49,300	-
[365A]	26/06/05	714	735	713	733	+21	+2.95	30,100	-
[365A]	26/06/04	720	720	710	712	-8	-1.11	25,200	-
[365A]	26/06/03	715	722	713	720	+4	+0.56	27,200	-
[365A]	26/06/02	724	724	711	716	-8	-1.10	40,100	-
[365A]	26/06/01	746	746	721	724	-21	-2.82	58,500	-
[365A]	26/05/29	753	760	742	745	-8	-1.06	85,900	-
[365A]	26/05/28	756	760	745	753	-2	-0.26	122,800	-
[365A]	26/05/27	749	755	741	755	+15	+2.03	88,700	-
[365A]	26/05/26	725	747	725	740	+30	+4.23	85,300	-
[365A]	26/05/25	733	733	706	710	-24	-3.27	74,000	-
[365A]	26/05/22	740	751	724	734	+24.0	+3.38	111,700	-
[365A]	26/05/21	702	710	701	710	+11.0	+1.57	21,800	-
[365A]	26/05/20	711	711	695	699	-10.0	-1.41	60,600	-
[365A]	26/05/19	708	713	702	709	+6.0	+0.85	25,800	-
[365A]	26/05/18	711	711	700	703	-7.0	-0.99	46,600	-
[365A]	26/05/15	708	712	703	710	+2.0	+0.28	24,600	-
[365A]	26/05/14	719	719	701	708	-9.0	-1.26	49,400	-
[365A]	26/05/13	703	724	703	717	+14.0	+1.99	39,600	-
[365A]	26/05/12	719	720	702	703	-17.0	-2.36	51,300	-
[365A]	26/05/11	726	728	720	720	-6.0	-0.83	28,200	-
[365A]	26/05/08	720	732	716	726	+6.0	+0.83	34,900	-
[365A]	26/05/07	720	733	712	720	+3.0	+0.42	64,000	-
[365A]	26/05/01	715	721	714	717	+1.0	+0.14	15,000	-
[365A]	26/04/30	726	726	714	716	-9.0	-1.24	34,500	-
[365A]	26/04/28	713	727	712	725	+13.0	+1.83	32,900	-
[365A]	26/04/27	720	722	710	712	+1	+0.14	42,900	-
[365A]	26/04/24	721	722	710	711	-16	-2.20	122,800	-
[365A]	26/04/23	741	741	722	727	-14	-1.89	96,300	-
[365A]	26/04/22	737	745	734	741	0	0.00	66,000	-
[365A]	26/04/21	757	758	734	741	-7	-0.94	139,200	-
[365A]	26/04/20	743	760	741	748	+7	+0.94	160,900	-
[365A]	26/04/17	750	763	720	741	-5	-0.67	202,000	-
[365A]	26/04/16	726	783	725	746	+22	+3.04	631,600	-
[365A]	26/04/15	737	745	711	724	+25	+3.58	517,700	-
[365A]	26/04/14	675	699	675	699	+29	+4.33	127,600	-
[365A]	26/04/13	686	690	669	670	-16	-2.33	62,200	-
[365A]	26/04/10	694	698	685	686	-7	-1.01	36,200	-
[365A]	26/04/09	686	696	685	693	+9	+1.32	55,600	-
[365A]	26/04/08	685	687	679	684	+5	+0.74	34,300	-
[365A]	26/04/07	674	692	671	679	+9	+1.34	162,000	-
[365A]	26/04/06	665	674	665	670	+1	+0.15	18,700	-
[365A]	26/04/03	666	675	666	669	+10	+1.52	35,200	-
[365A]	26/04/02	668	675	656	659	-9	-1.35	52,700	-
[365A]	26/04/01	661	669	658	668	+14	+2.14	33,500	-
[365A]	26/03/31	656	661	649	654	+2	+0.31	61,300	-
[365A]	26/03/30	665	665	651	652	-22	-3.26	69,700	-
[365A]	26/03/27	658	675	657	674	+16	+2.43	99,600	-
[365A]	26/03/26	663	668	657	658	+1	+0.15	76,500	-
[365A]	26/03/25	655	669	655	657	+8	+1.23	130,500	-
[365A]	26/03/24	656	658	648	649	+3	+0.46	81,500	-
[365A]	26/03/23	663	666	644	646	-9	-1.37	201,600	-
[365A]	26/03/19	671	671	654	655	-20	-2.96	96,000	-
[365A]	26/03/18	671	679	671	675	+7	+1.05	46,800	-
[365A]	26/03/17	669	673	666	668	+3	+0.45	34,200	-
[365A]	26/03/16	666	670	662	665	-5	-0.75	54,500	-
[365A]	26/03/13	674	679	661	670	-7	-1.03	66,600	-
[365A]	26/03/12	684	686	676	677	-11	-1.60	46,700	-
[365A]	26/03/11	682	690	680	688	+11	+1.62	108,000	-
[365A]	26/03/10	669	680	667	677	+12	+1.80	79,400	-
[365A]	26/03/09	666	669	653	665	-11	-1.63	125,200	-
[365A]	26/03/06	670	678	663	676	+4	+0.60	93,100	-
[365A]	26/03/05	660	674	659	672	+25	+3.86	75,700	-
[365A]	26/03/04	665	665	633	647	-20	-3.00	273,400	-
[365A]	26/03/03	676	677	667	667	-12	-1.77	137,400	-
[365A]	26/03/02	680	680	676	679	-5	-0.73	192,900	-
[365A]	26/02/27	683	686	675	684	+1	+0.15	195,200	-
[365A]	26/02/26	672	692	660	683	-44	-6.05	384,700	-
[365A]	26/02/25	730	748	720	727	-1	-0.14	411,200	-
[365A]	26/02/24	718	732	715	728	+13	+1.82	213,500	-
[365A]	26/02/20	720	720	714	715	-5	-0.69	116,100	-
[365A]	26/02/19	721	722	716	720	-2	-0.28	107,200	-
[365A]	26/02/18	724	728	721	722	0	0.00	119,500	-
[365A]	26/02/17	728	729	721	722	-5	-0.69	115,000	-
[365A]	26/02/16	729	729	725	727	+5	+0.69	80,400	-
[365A]	26/02/13	729	730	718	722	-7	-0.96	148,000	-
[365A]	26/02/12	725	733	723	729	+11	+1.53	227,600	-
[365A]	26/02/10	706	718	706	718	+12	+1.70	112,700	-
[365A]	26/02/09	713	714	704	706	+1	+0.14	144,100	-
[365A]	26/02/06	709	710	701	705	-1	-0.14	98,600	-
[365A]	26/02/05	699	707	697	706	+11	+1.58	120,300	-
[365A]	26/02/04	695	697	685	695	+4	+0.58	138,300	-
[365A]	26/02/03	695	701	688	691	0	0.00	147,800	-
[365A]	26/02/02	703	710	686	691	-12	-1.71	191,300	-
[365A]	26/01/30	686	706	682	703	+17	+2.48	195,300	-
[365A]	26/01/29	688	688	680	686	-4	-0.58	91,200	-
[365A]	26/01/28	692	694	677	690	-6	-0.86	134,400	-
[365A]	26/01/27	708	708	693	696	-10	-1.42	147,600	-
[365A]	26/01/26	715	716	705	706	-11	-1.53	108,500	-
[365A]	26/01/23	709	727	701	717	+28	+4.06	341,900	-
[365A]	26/01/22	683	690	681	689	+8	+1.17	70,000	-
[365A]	26/01/21	681	683	669	681	-7	-1.02	187,000	-
[365A]	26/01/20	691	691	681	688	-7	-1.01	114,400	-
[365A]	26/01/19	700	702	693	695	-3	-0.43	129,500	-
[365A]	26/01/16	695	700	690	698	+2	+0.29	88,200	-
[365A]	26/01/15	686	696	681	696	+8	+1.16	106,200	-
[365A]	26/01/14	695	699	687	688	-3	-0.43	156,200	-
[365A]	26/01/13	691	700	680	691	+20	+2.98	228,100	-
[365A]	26/01/09	681	684	669	671	-9	-1.32	117,800	-
[365A]	26/01/08	684	687	674	680	+2	+0.29	81,200	-
[365A]	26/01/07	675	678	663	678	+7	+1.04	88,700	-
[365A]	26/01/06	668	676	666	671	+6	+0.90	106,000	-
[365A]	26/01/05	665	667	635	665	+6	+0.91	156,200	-
[365A]	25/12/30	661	664	656	659	-1	-0.15	55,100	-
[365A]	25/12/29	653	665	645	660	+13	+2.01	113,400	-
[365A]	25/12/26	640	648	638	647	+11	+1.73	85,700	-
[365A]	25/12/25	638	639	634	636	+2	+0.32	56,900	-
[365A]	25/12/24	626	637	626	634	+5	+0.79	74,100	-
[365A]	25/12/23	626	629	621	629	+5	+0.80	58,500	-
[365A]	25/12/22	624	626	611	624	+4	+0.65	72,300	-
[365A]	25/12/19	610	620	610	620	+10	+1.64	52,200	-
[365A]	25/12/18	605	610	601	610	+9	+1.50	47,000	-
[365A]	25/12/17	605	611	598	601	-1	-0.17	72,000	-
[365A]	25/12/16	615	615	602	602	-13	-2.11	62,100	-
[365A]	25/12/15	600	619	595	615	+16	+2.67	115,000	-
[365A]	25/12/12	600	604	595	599	+2	+0.34	54,400	-
[365A]	25/12/11	604	607	595	597	-7	-1.16	61,200	-
[365A]	25/12/10	595	607	595	604	+10	+1.68	83,900	-
[365A]	25/12/09	600	603	593	594	-6	-1.00	28,900	-
[365A]	25/12/08	590	602	590	600	+11	+1.87	106,500	-
[365A]	25/12/05	592	592	587	589	+2	+0.34	23,600	-
[365A]	25/12/04	588	591	585	587	+1	+0.17	43,200	-
[365A]	25/12/03	589	590	583	586	-1	-0.17	60,400	-
[365A]	25/12/02	600	600	587	587	-14	-2.33	84,900	-
[365A]	25/12/01	605	605	597	601	-1	-0.17	65,300	-
[365A]	25/11/28	594	606	591	602	+9	+1.52	87,400	-
[365A]	25/11/27	589	595	588	593	+5	+0.85	50,000	-
[365A]	25/11/26	583	588	582	588	+5	+0.86	54,300	-
[365A]	25/11/25	572	586	572	583	+13	+2.28	132,600	-
[365A]	25/11/21	562	570	561	570	+6	+1.06	105,500	-
[365A]	25/11/20	567	568	561	564	-1	-0.18	103,700	-
[365A]	25/11/19	571	572	565	565	-7	-1.22	96,100	-
[365A]	25/11/18	579	579	571	572	-5	-0.87	63,200	-
[365A]	25/11/17	585	585	576	577	-4	-0.69	67,600	-
[365A]	25/11/14	581	585	580	581	-3	-0.51	31,500	-
[365A]	25/11/13	582	584	580	584	+2	+0.34	41,500	-
[365A]	25/11/12	580	584	577	582	0	0.00	35,400	-
[365A]	25/11/11	581	582	573	582	+3	+0.52	44,700	-
[365A]	25/11/10	580	582	578	579	-1	-0.17	32,100	-
[365A]	25/11/07	582	584	577	580	-2	-0.34	29,400	-
[365A]	25/11/06	588	588	577	582	-5	-0.85	45,900	-
[365A]	25/11/05	578	587	571	587	+8	+1.38	87,400	-
[365A]	25/11/04	582	586	577	579	-4	-0.69	89,600	-
[365A]	25/10/31	585	585	571	583	+5	+0.87	77,700	-
[365A]	25/10/30	573	580	562	578	+4	+0.70	129,700	-
[365A]	25/10/29	586	587	573	574	-15	-2.55	220,500	-
[365A]	25/10/28	601	601	587	589	-12	-2.00	126,200	-
[365A]	25/10/27	603	605	599	601	-2	-0.33	65,700	-
[365A]	25/10/24	606	607	603	603	-2	-0.33	26,900	-
[365A]	25/10/23	608	608	600	605	-3	-0.49	26,700	-
[365A]	25/10/22	601	608	600	608	+13	+2.18	49,800	-
[365A]	25/10/21	597	602	592	595	+3	+0.51	55,900	-
[365A]	25/10/20	598	605	590	592	-1	-0.17	127,200	-
[365A]	25/10/17	597	597	590	593	-3	-0.50	47,800	-
[365A]	25/10/16	590	596	586	596	+8	+1.36	104,300	-
[365A]	25/10/15	605	605	582	588	-11	-1.84	312,200	-
[365A]	25/10/14	601	606	599	599	-14	-2.28	205,000	-
[365A]	25/10/10	635	635	594	613	-57	-8.51	650,700	-
[365A]	25/10/09	670	678	652	670	+3	+0.45	211,700	-
[365A]	25/10/08	650	670	650	667	+17	+2.62	112,200	-
[365A]	25/10/07	661	661	643	650	-5	-0.76	97,700	-
[365A]	25/10/06	652	660	643	655	+12	+1.87	49,600	-
[365A]	25/10/03	644	649	638	643	-1	-0.16	48,400	-
[365A]	25/10/02	656	660	635	644	-8	-1.23	83,900	-
[365A]	25/10/01	652	658	644	652	0	0.00	114,700	-
[365A]	25/09/30	653	659	648	652	-2	-0.31	20,400	-
[365A]	25/09/29	654	657	647	654	0	0.00	27,600	-
[365A]	25/09/26	650	658	650	654	0	0.00	33,300	-
[365A]	25/09/25	660	661	651	654	-6	-0.91	49,600	-
[365A]	25/09/24	679	679	654	660	-19	-2.80	98,800	-
[365A]	25/09/22	672	693	670	679	+7	+1.04	155,300	-
[365A]	25/09/19	652	674	652	672	+21	+3.23	173,700	-
[365A]	25/09/18	638	660	637	651	+16	+2.52	172,000	-
[365A]	25/09/17	640	641	632	635	-3	-0.47	58,700	-
[365A]	25/09/16	634	641	632	638	+7	+1.11	33,300	-
[365A]	25/09/12	639	640	629	631	-8	-1.25	110,200	-
[365A]	25/09/11	641	647	636	639	-4	-0.62	99,200	-
[365A]	25/09/10	651	651	640	643	-9	-1.38	131,400	-
[365A]	25/09/09	680	680	647	652	-23	-3.41	301,000	-
[365A]	25/09/08	667	685	666	675	+9	+1.35	97,700	-
[365A]	25/09/05	674	674	666	666	-6	-0.89	40,400	-