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
[471A]	26/10/29	1,463	1,470	1,449	1,470	+7.0	+0.48	621,000	74,442,268,672
[471A]	26/10/28	1,486	1,488	1,457	1,463	-24.0	-1.61	307,900	74,087,784,448
[471A]	26/10/27	1,500	1,501	1,477	1,487	-29.0	-1.91	243,200	75,303,165,952
[471A]	26/10/26	1,499	1,516	1,493	1,516	+7.0	+0.46	156,800	76,771,753,984
[471A]	26/10/23	1,499	1,509	1,490	1,509	+21.0	+1.41	301,600	76,417,269,760
[471A]	26/10/22	1,484	1,494	1,482	1,488	+3.0	+0.20	135,300	75,353,808,896
[471A]	26/10/21	1,483	1,490	1,478	1,485	+10.0	+0.68	169,100	75,201,888,256
[471A]	26/10/20	1,490	1,498	1,471	1,475	-10.0	-0.67	344,300	74,695,475,200
[471A]	26/10/19	1,517	1,520	1,485	1,485	-35.0	-2.30	358,300	75,201,888,256
[471A]	26/10/16	1,540	1,546	1,517	1,520	-9.0	-0.59	204,600	76,974,317,568
[471A]	26/10/15	1,525	1,535	1,511	1,529	+2.0	+0.13	369,800	77,430,087,680
[471A]	26/10/14	1,523	1,532	1,510	1,527	-11.0	-0.72	328,000	77,328,809,984
[471A]	26/10/13	1,510	1,540	1,506	1,538	+30.0	+1.99	221,200	77,885,857,792
[471A]	26/10/09	1,499	1,515	1,498	1,508	+12.0	+0.80	134,800	76,366,626,816
[471A]	26/10/08	1,506	1,506	1,491	1,496	-16.0	-1.06	211,600	75,758,936,064
[471A]	26/10/07	1,501	1,519	1,500	1,512	+6.0	+0.40	163,900	76,569,190,400
[471A]	26/10/06	1,503	1,519	1,500	1,506	+7.0	+0.47	170,900	76,265,349,120
[471A]	26/10/05	1,500	1,506	1,485	1,499	-2.0	-0.13	222,300	75,910,856,704
[471A]	26/10/02	1,526	1,526	1,498	1,501	-33.0	-2.15	348,500	76,012,142,592
[471A]	26/10/01	1,536	1,544	1,517	1,534	-7.0	-0.45	207,600	77,683,294,208
[471A]	26/09/30	1,535	1,542	1,529	1,541	+1.0	+0.06	166,400	78,037,778,432
[471A]	26/09/29	1,537	1,545	1,528	1,540	+2.0	+0.13	254,400	77,987,143,680
[471A]	26/09/28	1,550	1,553	1,536	1,538	-9.0	-0.58	142,100	77,885,857,792
[471A]	26/09/25	1,558	1,558	1,544	1,547	+4.0	+0.26	186,600	78,341,627,904
[471A]	26/09/24	1,551	1,560	1,538	1,543	-12.0	-0.77	199,700	78,139,064,320
[471A]	26/09/18	1,559	1,563	1,550	1,555	-9.0	-0.58	208,100	78,746,755,072
[471A]	26/09/17	1,543	1,564	1,543	1,564	+16.0	+1.03	218,200	79,202,525,184
[471A]	26/09/16	1,549	1,554	1,537	1,548	+5.0	+0.32	237,500	78,392,270,848
[471A]	26/09/15	1,535	1,545	1,524	1,543	+8.0	+0.52	236,100	78,139,064,320
[471A]	26/09/14	1,521	1,535	1,514	1,535	+15.0	+0.99	155,200	77,733,937,152
[471A]	26/09/11	1,512	1,524	1,500	1,520	-5.0	-0.33	223,800	76,974,317,568
[471A]	26/09/10	1,529	1,530	1,516	1,525	-8.0	-0.52	162,600	77,514,227,712
[471A]	26/09/09	1,539	1,543	1,527	1,533	-4.0	-0.26	181,400	77,920,854,016
[471A]	26/09/08	1,539	1,549	1,526	1,537	-1.0	-0.07	162,700	78,124,171,264
[471A]	26/09/07	1,550	1,551	1,530	1,538	-4.0	-0.26	222,800	78,175,002,624
[471A]	26/09/04	1,545	1,552	1,536	1,542	+5.0	+0.33	185,700	78,378,319,872
[471A]	26/09/03	1,541	1,556	1,525	1,537	+3.0	+0.20	201,100	78,124,171,264
[471A]	26/09/02	1,598	1,598	1,534	1,534	-68.0	-4.24	351,300	77,971,685,376
[471A]	26/09/01	1,612	1,616	1,594	1,602	-33.0	-2.02	273,800	81,428,054,016
[471A]	26/08/31	1,638	1,645	1,628	1,635	-5.0	-0.30	204,500	83,105,415,168
[471A]	26/08/28	1,610	1,646	1,603	1,640	+30.0	+1.86	236,000	83,359,563,776
[471A]	26/08/27	1,610	1,617	1,597	1,610	-2.0	-0.12	184,400	81,834,688,512
[471A]	26/08/26	1,615	1,618	1,599	1,612	-2.0	-0.12	145,900	81,936,351,232
[471A]	26/08/25	1,610	1,621	1,610	1,614	+4.0	+0.25	148,100	82,038,005,760
[471A]	26/08/24	1,614	1,638	1,606	1,610	-4.0	-0.25	218,600	81,834,688,512
[471A]	26/08/21	1,595	1,614	1,592	1,614	+15.0	+0.94	145,300	82,038,005,760
[471A]	26/08/20	1,600	1,605	1,582	1,599	+8.0	+0.50	130,600	81,275,568,128
[471A]	26/08/19	1,604	1,608	1,584	1,591	-9.0	-0.56	141,300	80,868,941,824
[471A]	26/08/18	1,592	1,600	1,574	1,600	+5.0	+0.31	145,200	81,326,399,488
[471A]	26/08/17	1,610	1,610	1,586	1,595	-4.0	-0.25	157,000	81,072,259,072
[471A]	26/08/14	1,571	1,608	1,568	1,599	+24.0	+1.52	311,800	81,275,568,128
[471A]	26/08/13	1,585	1,585	1,567	1,575	-8.0	-0.51	162,400	80,055,672,832
[471A]	26/08/12	1,551	1,585	1,549	1,583	+36.0	+2.33	212,300	81,133,502,464
[471A]	26/08/10	1,530	1,575	1,512	1,547	+29.0	+1.91	390,600	79,288,393,728
[471A]	26/08/07	1,520	1,536	1,517	1,518	+3.0	+0.20	200,300	77,802,053,632
[471A]	26/08/06	1,503	1,519	1,503	1,515	+12.0	+0.80	135,400	77,648,297,984
[471A]	26/08/05	1,501	1,511	1,497	1,503	+13.0	+0.87	121,500	77,033,259,008
[471A]	26/08/04	1,492	1,501	1,480	1,490	+1.0	+0.07	120,500	76,366,970,880
[471A]	26/08/03	1,513	1,513	1,475	1,489	-20.0	-1.33	178,700	76,315,713,536
[471A]	26/07/31	1,520	1,525	1,498	1,509	-9.0	-0.59	140,400	77,340,778,496
[471A]	26/07/30	1,508	1,518	1,492	1,518	+5.0	+0.33	309,000	77,802,053,632
[471A]	26/07/29	1,503	1,519	1,491	1,513	+18.0	+1.20	205,900	77,545,791,488
[471A]	26/07/28	1,515	1,518	1,495	1,495	-20.0	-1.32	169,600	76,623,233,024
[471A]	26/07/27	1,497	1,515	1,494	1,515	+22.0	+1.47	141,500	77,648,297,984
[471A]	26/07/24	1,500	1,505	1,488	1,493	-16.0	-1.06	207,600	76,520,726,528
[471A]	26/07/23	1,517	1,519	1,496	1,509	-6.0	-0.40	201,000	77,340,778,496
[471A]	26/07/22	1,510	1,516	1,505	1,515	-1.0	-0.07	162,300	77,648,297,984
[471A]	26/07/21	1,497	1,528	1,497	1,516	+21.0	+1.40	196,700	77,699,547,136
[471A]	26/07/17	1,515	1,520	1,483	1,495	-24	-1.58	350,600	-
[471A]	26/07/16	1,531	1,547	1,519	1,519	-12	-0.78	200,800	-
[471A]	26/07/15	1,520	1,539	1,517	1,531	+11	+0.72	189,400	-
[471A]	26/07/14	1,518	1,527	1,508	1,520	+13	+0.86	207,900	-
[471A]	26/07/13	1,524	1,531	1,493	1,507	-17	-1.12	281,200	-
[471A]	26/07/10	1,506	1,527	1,506	1,524	+15	+0.99	165,300	-
[471A]	26/07/09	1,535	1,535	1,508	1,509	-35	-2.27	201,500	-
[471A]	26/07/08	1,538	1,550	1,538	1,544	+2	+0.13	145,500	-
[471A]	26/07/07	1,547	1,557	1,531	1,542	+7	+0.46	270,300	-
[471A]	26/07/06	1,525	1,541	1,518	1,535	+20	+1.32	213,900	-
[471A]	26/07/03	1,514	1,535	1,507	1,515	+13	+0.87	199,600	-
[471A]	26/07/02	1,464	1,509	1,464	1,502	+40	+2.74	230,100	-
[471A]	26/07/01	1,473	1,476	1,456	1,462	-2	-0.14	219,800	-
[471A]	26/06/30	1,476	1,491	1,452	1,464	-7	-0.48	295,000	-
[471A]	26/06/29	1,453	1,474	1,442	1,471	+1	+0.07	349,900	-
[471A]	26/06/26	1,451	1,470	1,438	1,470	+33	+2.30	268,000	-
[471A]	26/06/25	1,445	1,450	1,423	1,437	+9	+0.63	259,700	-
[471A]	26/06/24	1,415	1,458	1,414	1,428	+55	+4.01	549,400	-
[471A]	26/06/23	1,391	1,391	1,370	1,373	-7	-0.51	233,500	-
[471A]	26/06/22	1,378	1,389	1,365	1,380	+6	+0.44	291,300	-
[471A]	26/06/19	1,384	1,388	1,367	1,374	-9	-0.65	219,700	-
[471A]	26/06/18	1,383	1,389	1,372	1,383	+6	+0.44	199,900	-
[471A]	26/06/17	1,403	1,408	1,377	1,377	-16	-1.15	258,700	-
[471A]	26/06/16	1,401	1,415	1,389	1,393	-13	-0.92	200,900	-
[471A]	26/06/15	1,415	1,434	1,406	1,406	+13	+0.93	148,800	-
[471A]	26/06/12	1,374	1,402	1,370	1,393	+11	+0.80	319,800	-
[471A]	26/06/11	1,403	1,404	1,376	1,382	-21	-1.50	184,400	-
[471A]	26/06/10	1,409	1,412	1,387	1,403	+10	+0.72	213,300	-
[471A]	26/06/09	1,390	1,407	1,390	1,393	+1	+0.07	158,800	-
[471A]	26/06/08	1,390	1,408	1,381	1,392	-10	-0.71	236,300	-
[471A]	26/06/05	1,385	1,417	1,385	1,402	+33	+2.41	152,800	-
[471A]	26/06/04	1,368	1,387	1,360	1,369	-6	-0.44	165,800	-
[471A]	26/06/03	1,379	1,383	1,354	1,375	-6	-0.43	235,300	-
[471A]	26/06/02	1,400	1,400	1,367	1,381	-21	-1.50	368,600	-
[471A]	26/06/01	1,469	1,469	1,402	1,402	-60	-4.10	328,100	-
[471A]	26/05/29	1,461	1,482	1,446	1,462	+31	+2.17	258,000	-
[471A]	26/05/28	1,425	1,432	1,406	1,431	+15	+1.06	236,300	-
[471A]	26/05/27	1,420	1,430	1,406	1,416	-12	-0.84	240,100	-
[471A]	26/05/26	1,429	1,450	1,428	1,428	-6	-0.42	202,600	-
[471A]	26/05/25	1,480	1,482	1,426	1,434	-46	-3.11	306,600	-
[471A]	26/05/22	1,480	1,496	1,460	1,480	+5.0	+0.34	180,500	-
[471A]	26/05/21	1,484	1,489	1,458	1,475	+6.0	+0.41	191,500	-
[471A]	26/05/20	1,500	1,504	1,452	1,469	-27.0	-1.80	261,800	-
[471A]	26/05/19	1,510	1,525	1,488	1,496	-10.0	-0.66	333,000	-
[471A]	26/05/18	1,570	1,574	1,467	1,506	-54.0	-3.46	667,200	-
[471A]	26/05/15	1,540	1,560	1,520	1,560	+29.0	+1.89	327,700	-
[471A]	26/05/14	1,610	1,620	1,527	1,531	-89.0	-5.49	520,000	-
[471A]	26/05/13	1,603	1,625	1,600	1,620	+7.0	+0.43	152,300	-
[471A]	26/05/12	1,616	1,631	1,605	1,613	-3.0	-0.19	189,900	-
[471A]	26/05/11	1,642	1,655	1,611	1,616	-40.0	-2.42	195,600	-
[471A]	26/05/08	1,657	1,662	1,632	1,656	+32.0	+1.97	189,000	-
[471A]	26/05/07	1,651	1,663	1,607	1,624	-27.0	-1.64	297,800	-
[471A]	26/05/01	1,706	1,715	1,650	1,651	-74.0	-4.29	279,900	-
[471A]	26/04/30	1,711	1,739	1,710	1,725	+5.0	+0.29	374,300	-
[471A]	26/04/28	1,709	1,722	1,683	1,720	+24.0	+1.42	958,500	-
[471A]	26/04/27	1,685	1,707	1,619	1,696	+7	+0.41	328,500	-
[471A]	26/04/24	1,702	1,714	1,675	1,689	-21	-1.23	191,800	-
[471A]	26/04/23	1,710	1,720	1,700	1,710	-12	-0.70	169,800	-
[471A]	26/04/22	1,750	1,756	1,718	1,722	-29	-1.66	151,300	-
[471A]	26/04/21	1,770	1,782	1,737	1,751	-9	-0.51	180,900	-
[471A]	26/04/20	1,748	1,799	1,742	1,760	+31	+1.79	264,800	-
[471A]	26/04/17	1,711	1,748	1,711	1,729	-1	-0.06	215,800	-
[471A]	26/04/16	1,729	1,746	1,717	1,730	+10	+0.58	252,200	-
[471A]	26/04/15	1,697	1,722	1,690	1,720	+30	+1.78	213,300	-
[471A]	26/04/14	1,698	1,707	1,676	1,690	+4	+0.24	215,400	-
[471A]	26/04/13	1,666	1,697	1,666	1,686	+12	+0.72	162,200	-
[471A]	26/04/10	1,692	1,713	1,670	1,674	-19	-1.12	242,400	-
[471A]	26/04/09	1,720	1,730	1,693	1,693	-43	-2.48	237,700	-
[471A]	26/04/08	1,750	1,760	1,702	1,736	+6	+0.35	409,600	-
[471A]	26/04/07	1,701	1,730	1,698	1,730	+55	+3.28	300,000	-
[471A]	26/04/06	1,664	1,702	1,663	1,675	+6	+0.36	254,600	-
[471A]	26/04/03	1,680	1,690	1,656	1,669	+52	+3.22	407,500	-
[471A]	26/04/02	1,600	1,620	1,578	1,617	+20	+1.25	317,200	-
[471A]	26/04/01	1,582	1,597	1,571	1,597	+50	+3.23	195,800	-
[471A]	26/03/31	1,573	1,577	1,545	1,547	-22	-1.40	334,800	-
[471A]	26/03/30	1,569	1,580	1,561	1,569	-40	-2.49	270,600	-
[471A]	26/03/27	1,610	1,618	1,592	1,609	-1	-0.06	204,000	-
[471A]	26/03/26	1,619	1,625	1,594	1,610	+5	+0.31	208,500	-
[471A]	26/03/25	1,591	1,611	1,591	1,605	+22	+1.39	203,900	-
[471A]	26/03/24	1,591	1,592	1,561	1,583	+28	+1.80	193,700	-
[471A]	26/03/23	1,565	1,575	1,554	1,555	-23	-1.46	266,400	-
[471A]	26/03/19	1,598	1,606	1,562	1,578	-47	-2.89	358,400	-
[471A]	26/03/18	1,629	1,634	1,612	1,625	+23	+1.44	196,400	-
[471A]	26/03/17	1,612	1,628	1,597	1,602	-5	-0.31	210,700	-
[471A]	26/03/16	1,636	1,651	1,606	1,607	-24	-1.47	231,700	-
[471A]	26/03/13	1,591	1,632	1,585	1,631	+26	+1.62	265,900	-
[471A]	26/03/12	1,635	1,660	1,604	1,605	-55	-3.31	240,100	-
[471A]	26/03/11	1,668	1,681	1,646	1,660	-8	-0.48	230,300	-
[471A]	26/03/10	1,654	1,678	1,635	1,668	+53	+3.28	299,900	-
[471A]	26/03/09	1,591	1,620	1,579	1,615	-40	-2.42	362,700	-
[471A]	26/03/06	1,599	1,657	1,593	1,655	+31	+1.91	390,000	-
[471A]	26/03/05	1,610	1,643	1,600	1,624	+52	+3.31	340,100	-
[471A]	26/03/04	1,585	1,643	1,545	1,572	-53	-3.26	914,500	-
[471A]	26/03/03	1,675	1,697	1,625	1,625	-70	-4.13	565,900	-
[471A]	26/03/02	1,700	1,727	1,677	1,695	-44	-2.53	474,400	-
[471A]	26/02/27	1,683	1,739	1,683	1,739	+44	+2.60	485,800	-
[471A]	26/02/26	1,680	1,710	1,677	1,695	-7	-0.41	494,200	-
[471A]	26/02/25	1,719	1,737	1,687	1,702	+2	+0.12	496,500	-
[471A]	26/02/24	1,720	1,750	1,697	1,700	-5	-0.29	522,800	-
[471A]	26/02/20	1,684	1,708	1,671	1,705	+16	+0.95	406,400	-
[471A]	26/02/19	1,636	1,717	1,628	1,689	+53	+3.24	1,109,600	-
[471A]	26/02/18	1,610	1,638	1,593	1,636	+25	+1.55	475,300	-
[471A]	26/02/17	1,630	1,669	1,611	1,611	-8	-0.49	838,100	-
[471A]	26/02/16	1,650	1,715	1,580	1,619	+100	+6.58	1,945,500	-
[471A]	26/02/13	1,514	1,534	1,498	1,519	+2	+0.13	581,400	-
[471A]	26/02/12	1,490	1,518	1,490	1,517	+31	+2.09	704,100	-
[471A]	26/02/10	1,495	1,497	1,478	1,486	-4	-0.27	284,600	-
[471A]	26/02/09	1,496	1,498	1,474	1,490	-5	-0.33	347,200	-
[471A]	26/02/06	1,473	1,495	1,466	1,495	+16	+1.08	265,300	-
[471A]	26/02/05	1,493	1,509	1,479	1,479	-15	-1.00	526,500	-
[471A]	26/02/04	1,500	1,507	1,473	1,494	-3	-0.20	386,600	-
[471A]	26/02/03	1,509	1,513	1,487	1,497	-5	-0.33	412,400	-
[471A]	26/02/02	1,495	1,524	1,489	1,502	+7	+0.47	987,500	-
[471A]	26/01/30	1,452	1,495	1,452	1,495	+13	+0.88	742,400	-
[471A]	26/01/29	1,460	1,482	1,431	1,482	+33	+2.28	2,531,600	-
[471A]	26/01/28	1,456	1,479	1,439	1,449	-20	-1.36	333,300	-
[471A]	26/01/27	1,455	1,484	1,441	1,469	+14	+0.96	362,800	-
[471A]	26/01/26	1,459	1,470	1,434	1,455	-6	-0.41	289,100	-
[471A]	26/01/23	1,460	1,474	1,435	1,461	-10	-0.68	380,300	-
[471A]	26/01/22	1,480	1,493	1,471	1,471	+1	+0.07	410,200	-
[471A]	26/01/21	1,460	1,485	1,450	1,470	+25	+1.73	590,800	-
[471A]	26/01/20	1,498	1,505	1,425	1,445	+41	+2.92	840,300	-
[471A]	26/01/19	1,400	1,419	1,380	1,404	+19	+1.37	368,200	-
[471A]	26/01/16	1,342	1,397	1,342	1,385	+43	+3.20	440,700	-
[471A]	26/01/15	1,315	1,350	1,314	1,342	+29	+2.21	389,200	-
[471A]	26/01/14	1,327	1,334	1,313	1,313	-2	-0.15	357,200	-
[471A]	26/01/13	1,350	1,368	1,312	1,315	-20	-1.50	584,800	-
[471A]	26/01/09	1,340	1,342	1,320	1,335	-4	-0.30	265,700	-
[471A]	26/01/08	1,339	1,348	1,315	1,339	0	0.00	314,700	-
[471A]	26/01/07	1,320	1,343	1,310	1,339	+26	+1.98	403,800	-
[471A]	26/01/06	1,331	1,331	1,295	1,313	-20	-1.50	795,100	-
[471A]	26/01/05	1,369	1,383	1,301	1,333	-6	-0.45	672,600	-
[471A]	25/12/30	1,368	1,368	1,323	1,339	-21	-1.54	430,400	-
[471A]	25/12/29	1,344	1,379	1,325	1,360	-17	-1.23	491,900	-
[471A]	25/12/26	1,381	1,401	1,374	1,377	-18	-1.29	736,600	-
[471A]	25/12/25	1,410	1,412	1,381	1,395	-15	-1.06	524,700	-
[471A]	25/12/24	1,405	1,411	1,390	1,410	+1	+0.07	542,600	-
[471A]	25/12/23	1,372	1,409	1,370	1,409	+38	+2.77	568,200	-
[471A]	25/12/22	1,398	1,411	1,370	1,371	-26	-1.86	520,100	-
[471A]	25/12/19	1,406	1,414	1,372	1,397	-33	-2.31	1,040,800	-
[471A]	25/12/18	1,345	1,449	1,330	1,430	+110	+8.33	1,635,400	-
[471A]	25/12/17	1,300	1,349	1,288	1,320	+46	+3.61	1,871,800	-
[471A]	25/12/16	1,406	1,406	1,274	1,274	－	－	5,605,200	-