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
[414A]	26/10/29	797	797	782	786	-11.0	-1.38	97,400	15,726,287,872
[414A]	26/10/28	805	805	794	797	-3.0	-0.38	19,700	15,946,376,192
[414A]	26/10/27	807	808	797	800	-4.0	-0.50	21,000	16,006,400,000
[414A]	26/10/26	801	810	789	804	+2.0	+0.25	102,800	16,086,431,744
[414A]	26/10/23	810	813	800	802	-16.0	-1.96	53,900	16,046,415,872
[414A]	26/10/22	824	828	817	818	-6.0	-0.73	16,000	16,366,543,872
[414A]	26/10/21	832	832	822	824	-5.0	-0.60	17,200	16,486,592,512
[414A]	26/10/20	839	841	821	829	-15.0	-1.78	51,700	16,586,632,192
[414A]	26/10/19	828	844	823	844	+16.0	+1.93	37,800	16,886,752,256
[414A]	26/10/16	823	851	817	828	+7.0	+0.85	109,700	16,566,624,256
[414A]	26/10/15	818	835	809	821	-2.0	-0.24	78,700	16,426,567,680
[414A]	26/10/14	826	826	818	823	-3.0	-0.36	31,600	16,466,583,552
[414A]	26/10/13	825	831	824	826	+3.0	+0.36	22,400	16,526,608,384
[414A]	26/10/09	820	827	817	823	+3.0	+0.37	32,400	16,466,583,552
[414A]	26/10/08	828	828	820	820	-7.0	-0.85	22,100	16,406,559,744
[414A]	26/10/07	835	844	826	827	-11.0	-1.31	32,700	16,546,616,320
[414A]	26/10/06	827	840	827	838	+9.0	+1.09	19,800	16,766,703,616
[414A]	26/10/05	824	830	822	829	+5.0	+0.61	40,500	16,586,632,192
[414A]	26/10/02	835	835	819	824	-16.0	-1.90	74,500	16,486,592,512
[414A]	26/10/01	841	846	838	840	-4.0	-0.47	74,400	16,806,719,488
[414A]	26/09/30	841	847	834	844	+1.0	+0.12	48,900	16,886,752,256
[414A]	26/09/29	869	869	843	843	-26.0	-2.99	44,200	16,866,744,320
[414A]	26/09/28	880	880	864	869	-5.0	-0.57	44,400	17,386,952,704
[414A]	26/09/25	883	890	870	874	-9.0	-1.02	56,900	17,486,991,360
[414A]	26/09/24	880	886	876	883	+7.0	+0.80	63,100	17,667,063,808
[414A]	26/09/18	879	882	872	876	-1.0	-0.11	34,800	17,527,007,232
[414A]	26/09/17	875	880	874	877	+3.0	+0.34	42,600	17,547,016,192
[414A]	26/09/16	857	882	855	874	+14.0	+1.63	165,900	17,486,991,360
[414A]	26/09/15	852	862	852	860	+5.0	+0.58	94,800	17,206,880,256
[414A]	26/09/14	836	855	835	855	+19.0	+2.27	56,500	17,106,839,552
[414A]	26/09/11	833	838	828	836	-4.0	-0.48	61,000	16,726,687,744
[414A]	26/09/10	847	847	838	840	-8.0	-0.94	78,200	16,806,719,488
[414A]	26/09/09	844	852	838	848	-1.0	-0.12	84,300	16,966,784,000
[414A]	26/09/08	850	853	842	849	-4.0	-0.47	72,400	16,986,791,936
[414A]	26/09/07	848	861	836	853	+10.0	+1.19	148,800	17,066,823,680
[414A]	26/09/04	843	849	835	843	-3.0	-0.35	92,700	16,866,744,320
[414A]	26/09/03	811	866	811	846	+36.0	+4.44	212,100	16,926,768,128
[414A]	26/09/02	846	848	809	810	-41.0	-4.82	135,000	16,206,480,384
[414A]	26/09/01	860	861	849	851	-5.0	-0.58	84,600	17,026,807,808
[414A]	26/08/31	845	863	837	856	+6.0	+0.71	137,200	17,126,848,512
[414A]	26/08/28	826	854	825	850	-50.0	-5.56	359,300	17,006,799,872
[414A]	26/08/27	903	905	895	900	-2.0	-0.22	199,400	18,007,199,744
[414A]	26/08/26	902	906	900	902	0	+0.00	88,600	18,047,215,616
[414A]	26/08/25	904	905	900	902	+1.0	+0.11	38,300	18,047,215,616
[414A]	26/08/24	910	914	900	901	-1.0	-0.11	62,800	18,027,208,704
[414A]	26/08/21	905	908	895	902	-3.0	-0.33	79,700	18,047,215,616
[414A]	26/08/20	903	905	900	905	+6.0	+0.67	54,700	18,107,240,448
[414A]	26/08/19	905	907	895	899	-6.0	-0.66	91,400	17,987,192,832
[414A]	26/08/18	901	905	900	905	+1.0	+0.11	49,000	18,107,240,448
[414A]	26/08/17	902	905	897	904	+9.0	+1.01	67,100	18,087,231,488
[414A]	26/08/14	891	903	888	895	+9.0	+1.02	92,200	17,907,159,040
[414A]	26/08/13	889	894	884	886	-3.0	-0.34	65,400	17,727,088,640
[414A]	26/08/12	886	890	879	889	+18.0	+2.07	87,800	17,787,111,424
[414A]	26/08/10	875	876	867	871	-1.0	-0.11	53,900	17,426,968,576
[414A]	26/08/07	882	888	872	872	-10.0	-1.13	51,400	17,446,975,488
[414A]	26/08/06	875	885	875	882	+7.0	+0.80	53,400	17,647,056,896
[414A]	26/08/05	870	882	866	875	+8.0	+0.92	30,500	17,507,000,320
[414A]	26/08/04	865	882	865	867	+5.0	+0.58	63,900	17,346,936,832
[414A]	26/08/03	861	874	845	862	+8.0	+0.94	112,900	17,246,896,128
[414A]	26/07/31	854	861	854	854	+1.0	+0.12	89,900	17,086,831,616
[414A]	26/07/30	850	856	846	853	+7.0	+0.83	53,400	17,066,823,680
[414A]	26/07/29	849	855	838	846	+5.0	+0.59	81,100	16,926,768,128
[414A]	26/07/28	855	856	838	841	-9.0	-1.06	115,800	16,826,728,448
[414A]	26/07/27	850	859	844	850	0	+0.00	75,100	17,006,799,872
[414A]	26/07/24	851	853	831	850	-7.0	-0.82	69,200	17,006,799,872
[414A]	26/07/23	845	862	843	857	+2.0	+0.23	36,100	17,146,856,448
[414A]	26/07/22	833	863	825	855	+7.0	+0.83	142,800	17,106,839,552
[414A]	26/07/21	809	849	803	848	+39.0	+4.82	265,300	16,966,784,000
[414A]	26/07/17	792	822	792	809	+8	+1.00	296,500	-
[414A]	26/07/16	839	858	779	801	-128	-13.78	1,214,500	-
[414A]	26/07/15	930	940	925	929	-5	-0.54	123,200	-
[414A]	26/07/14	932	944	928	934	+3	+0.32	112,900	-
[414A]	26/07/13	943	945	930	931	-8	-0.85	95,600	-
[414A]	26/07/10	926	939	926	939	+14	+1.51	61,100	-
[414A]	26/07/09	922	930	909	925	+2	+0.22	69,000	-
[414A]	26/07/08	932	945	922	923	-7	-0.75	65,600	-
[414A]	26/07/07	940	944	924	930	-2	-0.21	62,200	-
[414A]	26/07/06	927	949	920	932	+12	+1.30	141,800	-
[414A]	26/07/03	925	926	915	920	+3	+0.33	75,800	-
[414A]	26/07/02	912	928	904	917	+5	+0.55	67,400	-
[414A]	26/07/01	906	912	902	912	+3	+0.33	59,800	-
[414A]	26/06/30	914	919	903	909	-3	-0.33	27,800	-
[414A]	26/06/29	903	920	903	912	+13	+1.45	57,500	-
[414A]	26/06/26	900	909	891	899	+2	+0.22	35,300	-
[414A]	26/06/25	890	908	889	897	+8	+0.90	62,200	-
[414A]	26/06/24	898	902	888	889	-10	-1.11	96,900	-
[414A]	26/06/23	902	902	882	899	-3	-0.33	178,600	-
[414A]	26/06/22	896	905	894	902	+2	+0.22	51,800	-
[414A]	26/06/19	924	924	894	900	-16	-1.75	99,700	-
[414A]	26/06/18	916	922	906	916	+2	+0.22	57,000	-
[414A]	26/06/17	907	928	905	914	+14	+1.56	49,400	-
[414A]	26/06/16	910	910	890	900	-10	-1.10	94,700	-
[414A]	26/06/15	920	927	904	910	-1	-0.11	69,700	-
[414A]	26/06/12	910	916	895	911	+11	+1.22	39,500	-
[414A]	26/06/11	900	906	885	900	-1	-0.11	76,600	-
[414A]	26/06/10	900	904	890	901	+1	+0.11	63,600	-
[414A]	26/06/09	910	916	896	900	-10	-1.10	51,200	-
[414A]	26/06/08	916	917	894	910	-16	-1.73	60,000	-
[414A]	26/06/05	899	938	899	926	+27	+3.00	64,300	-
[414A]	26/06/04	900	906	895	899	-2	-0.22	69,800	-
[414A]	26/06/03	901	908	895	901	-2	-0.22	83,900	-
[414A]	26/06/02	909	914	896	903	+3	+0.33	41,100	-
[414A]	26/06/01	919	919	895	900	-19	-2.07	115,200	-
[414A]	26/05/29	908	929	907	919	+17	+1.88	80,100	-
[414A]	26/05/28	911	916	870	902	-3	-0.33	342,900	-
[414A]	26/05/27	920	920	902	905	-17	-1.84	179,000	-
[414A]	26/05/26	925	929	918	922	-3	-0.32	41,900	-
[414A]	26/05/25	939	942	913	925	-5	-0.54	103,900	-
[414A]	26/05/22	929	935	926	930	+2.0	+0.22	56,600	-
[414A]	26/05/21	932	937	926	928	+1.0	+0.11	53,200	-
[414A]	26/05/20	955	955	916	927	-29.0	-3.03	166,400	-
[414A]	26/05/19	956	970	948	956	+5.0	+0.53	44,400	-
[414A]	26/05/18	958	960	932	951	-4.0	-0.42	114,800	-
[414A]	26/05/15	950	962	948	955	+5.0	+0.53	71,200	-
[414A]	26/05/14	986	986	948	950	-36.0	-3.65	186,000	-
[414A]	26/05/13	979	988	977	986	+8.0	+0.82	44,900	-
[414A]	26/05/12	985	991	978	978	-11.0	-1.11	80,000	-
[414A]	26/05/11	997	997	980	989	-8.0	-0.80	150,700	-
[414A]	26/05/08	985	999	975	997	+12.0	+1.22	130,900	-
[414A]	26/05/07	994	998	977	985	-15.0	-1.50	133,900	-
[414A]	26/05/01	1,001	1,004	990	1,000	-3.0	-0.30	74,000	-
[414A]	26/04/30	999	1,005	996	1,003	-1.0	-0.10	34,100	-
[414A]	26/04/28	990	1,009	989	1,004	+14.0	+1.41	50,000	-
[414A]	26/04/27	990	997	984	990	+2	+0.20	54,500	-
[414A]	26/04/24	990	992	976	988	-3	-0.30	131,000	-
[414A]	26/04/23	990	998	982	991	0	0.00	104,100	-
[414A]	26/04/22	995	1,000	990	991	-5	-0.50	56,600	-
[414A]	26/04/21	1,010	1,016	994	996	-17	-1.68	101,700	-
[414A]	26/04/20	1,029	1,034	1,007	1,013	-15	-1.46	92,700	-
[414A]	26/04/17	1,005	1,035	1,005	1,028	+24	+2.39	151,300	-
[414A]	26/04/16	1,006	1,015	999	1,004	+7	+0.70	260,400	-
[414A]	26/04/15	1,017	1,020	984	997	-26	-2.54	296,600	-
[414A]	26/04/14	1,020	1,029	1,005	1,023	+17	+1.69	217,700	-
[414A]	26/04/13	998	1,014	991	1,006	+9	+0.90	117,900	-
[414A]	26/04/10	1,003	1,010	995	997	-6	-0.60	74,100	-
[414A]	26/04/09	1,022	1,023	1,001	1,003	-27	-2.62	81,800	-
[414A]	26/04/08	999	1,030	997	1,030	+45	+4.57	173,000	-
[414A]	26/04/07	992	1,003	975	985	-12	-1.20	77,600	-
[414A]	26/04/06	986	1,002	986	997	+12	+1.22	76,900	-
[414A]	26/04/03	985	996	978	985	+10	+1.03	52,300	-
[414A]	26/04/02	990	1,000	963	975	-7	-0.71	87,600	-
[414A]	26/04/01	961	990	959	982	+40	+4.25	83,700	-
[414A]	26/03/31	944	959	939	942	0	0.00	86,800	-
[414A]	26/03/30	962	963	934	942	-48	-4.85	329,500	-
[414A]	26/03/27	975	990	970	990	+11	+1.12	74,200	-
[414A]	26/03/26	1,002	1,002	972	979	-17	-1.71	100,500	-
[414A]	26/03/25	977	1,008	977	996	+19	+1.94	114,900	-
[414A]	26/03/24	973	982	968	977	+23	+2.41	91,700	-
[414A]	26/03/23	959	964	948	954	-24	-2.45	165,700	-
[414A]	26/03/19	1,000	1,004	974	978	-38	-3.74	209,200	-
[414A]	26/03/18	997	1,017	995	1,016	+17	+1.70	64,700	-
[414A]	26/03/17	1,007	1,007	995	999	+5	+0.50	62,700	-
[414A]	26/03/16	1,002	1,015	989	994	-11	-1.09	87,300	-
[414A]	26/03/13	988	1,005	983	1,005	+4	+0.40	126,000	-
[414A]	26/03/12	1,009	1,012	995	1,001	-19	-1.86	124,200	-
[414A]	26/03/11	1,032	1,041	1,018	1,020	-12	-1.16	66,000	-
[414A]	26/03/10	1,012	1,045	996	1,032	+31	+3.10	109,500	-
[414A]	26/03/09	984	1,023	984	1,001	-58	-5.48	383,900	-
[414A]	26/03/06	1,000	1,062	996	1,059	+55	+5.48	280,500	-
[414A]	26/03/05	987	1,012	982	1,004	+35	+3.61	205,100	-
[414A]	26/03/04	988	992	939	969	-21	-2.12	706,400	-
[414A]	26/03/03	1,024	1,024	990	990	-36	-3.51	256,600	-
[414A]	26/03/02	1,030	1,048	1,026	1,026	-24	-2.29	112,400	-
[414A]	26/02/27	1,032	1,057	1,032	1,050	+16	+1.55	108,900	-
[414A]	26/02/26	1,011	1,053	1,011	1,034	+24	+2.38	161,400	-
[414A]	26/02/25	1,001	1,029	996	1,010	+9	+0.90	101,000	-
[414A]	26/02/24	1,024	1,024	994	1,001	-39	-3.75	231,800	-
[414A]	26/02/20	1,034	1,059	1,029	1,040	+7	+0.68	137,700	-
[414A]	26/02/19	1,023	1,038	1,010	1,033	+10	+0.98	119,500	-
[414A]	26/02/18	1,014	1,031	1,006	1,023	+9	+0.89	100,500	-
[414A]	26/02/17	1,021	1,050	1,007	1,014	-2	-0.20	175,800	-
[414A]	26/02/16	1,006	1,027	1,005	1,016	+6	+0.59	99,200	-
[414A]	26/02/13	1,007	1,023	1,005	1,010	-7	-0.69	167,800	-
[414A]	26/02/12	1,033	1,033	1,016	1,017	-22	-2.12	130,000	-
[414A]	26/02/10	1,009	1,040	1,009	1,039	+24	+2.36	194,500	-
[414A]	26/02/09	997	1,015	991	1,015	+21	+2.11	154,400	-
[414A]	26/02/06	1,000	1,001	977	994	-14	-1.39	276,300	-
[414A]	26/02/05	1,040	1,040	993	1,008	-30	-2.89	317,700	-
[414A]	26/02/04	1,037	1,075	1,019	1,038	+21	+2.06	317,200	-
[414A]	26/02/03	1,049	1,053	1,017	1,017	-30	-2.87	135,100	-
[414A]	26/02/02	1,041	1,070	1,027	1,047	+16	+1.55	190,400	-
[414A]	26/01/30	997	1,032	993	1,031	+37	+3.72	149,300	-
[414A]	26/01/29	1,000	1,000	983	994	-13	-1.29	142,100	-
[414A]	26/01/28	996	1,012	968	1,007	+3	+0.30	714,100	-
[414A]	26/01/27	1,010	1,012	995	1,004	-3	-0.30	147,900	-
[414A]	26/01/26	1,021	1,025	1,004	1,007	-22	-2.14	162,000	-
[414A]	26/01/23	1,015	1,033	1,009	1,029	+21	+2.08	136,400	-
[414A]	26/01/22	1,029	1,035	1,005	1,008	-9	-0.88	154,600	-
[414A]	26/01/21	1,011	1,030	1,005	1,017	-15	-1.45	148,100	-
[414A]	26/01/20	1,047	1,056	1,003	1,032	-20	-1.90	377,200	-
[414A]	26/01/19	1,033	1,056	1,015	1,052	+12	+1.15	257,400	-
[414A]	26/01/16	1,067	1,077	1,018	1,040	-24	-2.26	391,900	-
[414A]	26/01/15	1,030	1,068	993	1,064	-116	-9.83	1,976,600	-
[414A]	26/01/14	1,207	1,220	1,176	1,180	-35	-2.88	345,000	-
[414A]	26/01/13	1,272	1,272	1,193	1,215	-53	-4.18	436,000	-
[414A]	26/01/09	1,232	1,273	1,230	1,268	+47	+3.85	282,800	-
[414A]	26/01/08	1,215	1,234	1,213	1,221	+19	+1.58	165,200	-
[414A]	26/01/07	1,201	1,235	1,193	1,202	+6	+0.50	96,900	-
[414A]	26/01/06	1,195	1,212	1,186	1,196	+13	+1.10	170,700	-
[414A]	26/01/05	1,215	1,216	1,176	1,183	-33	-2.71	180,600	-
[414A]	25/12/30	1,234	1,242	1,210	1,216	-23	-1.86	127,500	-
[414A]	25/12/29	1,235	1,241	1,201	1,239	+64	+5.45	246,000	-
[414A]	25/12/26	1,171	1,200	1,168	1,175	-2	-0.17	192,400	-
[414A]	25/12/25	1,150	1,177	1,139	1,177	+34	+2.97	162,900	-
[414A]	25/12/24	1,151	1,165	1,137	1,143	-14	-1.21	106,100	-
[414A]	25/12/23	1,129	1,160	1,127	1,157	+28	+2.48	179,700	-
[414A]	25/12/22	1,169	1,176	1,118	1,129	-46	-3.91	351,400	-
[414A]	25/12/19	1,145	1,211	1,145	1,175	+40	+3.52	288,000	-
[414A]	25/12/18	1,085	1,148	1,076	1,135	+50	+4.61	335,000	-
[414A]	25/12/17	1,087	1,096	1,064	1,085	+3	+0.28	224,000	-
[414A]	25/12/16	1,075	1,100	1,071	1,082	-10	-0.92	186,100	-
[414A]	25/12/15	1,039	1,096	1,035	1,092	+68	+6.64	312,900	-
[414A]	25/12/12	1,021	1,039	1,021	1,024	-2	-0.19	152,300	-
[414A]	25/12/11	1,050	1,052	1,022	1,026	-10	-0.97	294,500	-
[414A]	25/12/10	1,054	1,054	1,027	1,036	+7	+0.68	151,400	-
[414A]	25/12/09	1,061	1,061	1,027	1,029	-28	-2.65	180,800	-
[414A]	25/12/08	1,030	1,057	1,021	1,057	+16	+1.54	263,900	-
[414A]	25/12/05	1,070	1,075	1,037	1,041	-39	-3.61	259,400	-
[414A]	25/12/04	1,100	1,110	1,074	1,080	-14	-1.28	164,500	-
[414A]	25/12/03	1,103	1,121	1,088	1,094	-9	-0.82	177,600	-
[414A]	25/12/02	1,141	1,146	1,103	1,103	-60	-5.16	205,100	-
[414A]	25/12/01	1,177	1,185	1,140	1,163	-14	-1.19	133,700	-
[414A]	25/11/28	1,190	1,202	1,164	1,177	-2	-0.17	85,000	-
[414A]	25/11/27	1,187	1,199	1,166	1,179	+5	+0.43	102,800	-
[414A]	25/11/26	1,153	1,189	1,140	1,174	+19	+1.65	75,400	-
[414A]	25/11/25	1,159	1,170	1,144	1,155	+19	+1.67	143,500	-
[414A]	25/11/21	1,100	1,145	1,085	1,136	+30	+2.71	292,400	-
[414A]	25/11/20	1,120	1,123	1,102	1,106	-1	-0.09	74,800	-
[414A]	25/11/19	1,108	1,128	1,105	1,107	-12	-1.07	68,000	-
[414A]	25/11/18	1,133	1,133	1,102	1,119	-13	-1.15	162,900	-
[414A]	25/11/17	1,200	1,200	1,117	1,132	-75	-6.21	273,500	-
[414A]	25/11/14	1,185	1,227	1,185	1,207	+12	+1.00	131,200	-
[414A]	25/11/13	1,223	1,230	1,192	1,195	-31	-2.53	54,400	-
[414A]	25/11/12	1,202	1,231	1,198	1,226	+52	+4.43	139,900	-
[414A]	25/11/11	1,160	1,202	1,160	1,174	+20	+1.73	161,500	-
[414A]	25/11/10	1,138	1,189	1,132	1,154	+14	+1.23	175,600	-
[414A]	25/11/07	1,188	1,188	1,126	1,140	-59	-4.92	301,000	-
[414A]	25/11/06	1,240	1,240	1,196	1,199	-31	-2.52	100,200	-
[414A]	25/11/05	1,257	1,257	1,212	1,230	-37	-2.92	93,700	-
[414A]	25/11/04	1,255	1,269	1,230	1,267	+27	+2.18	117,100	-
[414A]	25/10/31	1,225	1,242	1,216	1,240	+36	+2.99	118,000	-
[414A]	25/10/30	1,195	1,213	1,193	1,204	+11	+0.92	106,800	-
[414A]	25/10/29	1,218	1,234	1,193	1,193	-19	-1.57	223,800	-
[414A]	25/10/28	1,234	1,257	1,204	1,212	-14	-1.14	234,000	-
[414A]	25/10/27	1,262	1,272	1,226	1,226	-39	-3.08	315,500	-
[414A]	25/10/24	1,275	1,302	1,258	1,265	-2	-0.16	260,700	-
[414A]	25/10/23	1,294	1,309	1,267	1,267	-44	-3.36	276,700	-
[414A]	25/10/22	1,290	1,312	1,285	1,311	+21	+1.63	147,000	-
[414A]	25/10/21	1,303	1,303	1,280	1,290	-7	-0.54	112,800	-
[414A]	25/10/20	1,300	1,314	1,284	1,297	+7	+0.54	167,600	-
[414A]	25/10/17	1,359	1,359	1,282	1,290	-78	-5.70	400,400	-
[414A]	25/10/16	1,367	1,425	1,356	1,368	-89	-6.11	385,500	-
[414A]	25/10/15	1,368	1,465	1,367	1,457	+107	+7.93	275,300	-
[414A]	25/10/14	1,369	1,412	1,322	1,350	-49	-3.50	258,700	-
[414A]	25/10/10	1,451	1,460	1,396	1,399	-78	-5.28	487,500	-
[414A]	25/10/09	1,532	1,549	1,440	1,477	-69	-4.46	500,200	-
[414A]	25/10/08	1,430	1,550	1,420	1,546	+110	+7.66	1,097,400	-
[414A]	25/10/07	1,372	1,482	1,353	1,436	+34	+2.43	969,200	-
[414A]	25/10/06	1,288	1,465	1,231	1,402	+57	+4.24	1,831,700	-
[414A]	25/10/03	1,533	1,590	1,336	1,345	－	－	4,638,600	-