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
[478A]	26/10/29	701	702	674	682	-31.0	-4.35	580,900	6,951,285,248
[478A]	26/10/28	728	776	695	713	-15.0	-2.06	2,064,200	7,267,252,736
[478A]	26/10/27	774	787	710	728	-61.0	-7.73	1,985,600	7,420,140,032
[478A]	26/10/26	780	895	762	789	+16.0	+2.07	9,166,600	8,041,882,624
[478A]	26/10/23	665	773	633	773	+100.0	+14.86	1,348,900	7,878,802,432
[478A]	26/10/22	682	696	673	673	-7.0	-1.03	45,000	6,859,552,256
[478A]	26/10/21	671	682	662	680	+12.0	+1.80	76,100	6,930,899,968
[478A]	26/10/20	688	688	667	668	-20.0	-2.91	94,300	6,808,589,824
[478A]	26/10/19	706	706	680	688	-24.0	-3.37	81,900	7,012,440,064
[478A]	26/10/16	679	712	679	712	+40.0	+5.95	76,500	7,257,059,840
[478A]	26/10/15	698	698	671	672	-29.0	-4.14	202,500	6,849,359,872
[478A]	26/10/14	707	707	701	701	-6.0	-0.85	66,800	7,144,942,592
[478A]	26/10/13	715	716	705	707	-14.0	-1.94	61,600	7,206,097,408
[478A]	26/10/09	711	722	705	721	+12.0	+1.69	47,100	7,348,792,320
[478A]	26/10/08	718	718	709	709	-11.0	-1.53	31,700	7,226,482,688
[478A]	26/10/07	722	730	714	720	+4.0	+0.56	58,400	7,338,599,936
[478A]	26/10/06	710	727	710	716	+6.0	+0.85	59,800	7,297,829,888
[478A]	26/10/05	727	727	708	710	-13.0	-1.80	134,200	7,236,675,072
[478A]	26/10/02	736	736	721	723	-13.0	-1.77	97,000	7,369,177,600
[478A]	26/10/01	743	743	736	736	-6.0	-0.81	30,700	7,501,680,128
[478A]	26/09/30	737	745	734	742	+6.0	+0.82	41,800	7,562,834,944
[478A]	26/09/29	757	762	731	736	-16.0	-2.13	126,400	7,501,680,128
[478A]	26/09/28	762	790	750	752	+17.0	+2.31	130,700	7,664,759,808
[478A]	26/09/25	742	744	731	735	-6.0	-0.81	57,100	7,491,487,744
[478A]	26/09/24	758	765	741	741	-13.0	-1.72	132,600	7,552,642,560
[478A]	26/09/18	751	757	743	754	+4.0	+0.53	78,000	7,685,145,088
[478A]	26/09/17	777	784	750	750	-32.0	-4.09	76,700	7,644,375,040
[478A]	26/09/16	777	783	773	782	+1.0	+0.13	19,800	7,970,534,912
[478A]	26/09/15	767	783	759	781	+14.0	+1.83	43,400	7,960,342,528
[478A]	26/09/14	746	767	738	767	+17.0	+2.27	33,600	7,817,647,616
[478A]	26/09/11	760	777	738	750	-20.0	-2.60	155,600	7,644,375,040
[478A]	26/09/10	780	790	752	770	-10.0	-1.28	107,300	7,848,224,768
[478A]	26/09/09	805	811	779	780	-28.0	-3.47	59,700	7,950,150,144
[478A]	26/09/08	819	819	803	808	-24.0	-2.88	43,600	8,235,539,968
[478A]	26/09/07	818	837	811	832	+21.0	+2.59	100,400	8,480,159,744
[478A]	26/09/04	783	817	783	811	+28.0	+3.58	119,700	8,266,117,632
[478A]	26/09/03	796	799	781	783	-13.0	-1.63	51,100	7,980,727,296
[478A]	26/09/02	801	805	774	796	-15.0	-1.85	141,000	8,113,229,824
[478A]	26/09/01	824	824	800	811	-10.0	-1.22	71,100	8,266,117,632
[478A]	26/08/31	802	823	790	821	+18.0	+2.24	78,900	8,368,042,496
[478A]	26/08/28	778	807	778	803	+18.0	+2.29	72,400	8,184,577,536
[478A]	26/08/27	779	786	773	785	+17.0	+2.21	47,200	8,001,112,576
[478A]	26/08/26	775	783	768	768	-7.0	-0.90	19,400	7,827,840,000
[478A]	26/08/25	783	783	758	775	-14.0	-1.77	56,900	7,899,187,712
[478A]	26/08/24	792	815	785	789	-6.0	-0.75	40,500	8,041,882,624
[478A]	26/08/21	794	798	779	795	-1.0	-0.13	37,900	8,103,037,440
[478A]	26/08/20	773	801	773	796	+23.0	+2.98	67,500	8,089,350,144
[478A]	26/08/19	770	780	756	773	-7.0	-0.90	51,800	7,855,612,416
[478A]	26/08/18	788	788	774	780	-8.0	-1.02	24,400	7,926,750,208
[478A]	26/08/17	784	788	764	788	-1.0	-0.13	37,500	8,008,050,176
[478A]	26/08/14	757	811	752	789	+32.0	+4.23	117,800	8,018,212,352
[478A]	26/08/13	711	791	701	757	+12.0	+1.61	354,900	7,693,012,480
[478A]	26/08/12	757	757	737	745	-13.0	-1.72	93,800	7,571,062,272
[478A]	26/08/10	767	771	753	758	-4.0	-0.52	74,200	7,703,175,168
[478A]	26/08/07	767	767	751	762	+4.0	+0.53	27,000	7,743,824,896
[478A]	26/08/06	765	765	748	758	-7.0	-0.92	25,300	7,703,175,168
[478A]	26/08/05	760	770	756	765	+9.0	+1.19	35,300	7,774,312,448
[478A]	26/08/04	751	769	745	756	+3.0	+0.40	40,200	7,682,849,792
[478A]	26/08/03	779	779	733	753	-12.0	-1.57	61,200	7,652,362,752
[478A]	26/07/31	749	766	742	765	+21.0	+2.82	41,300	7,774,312,448
[478A]	26/07/30	734	748	728	744	+10.0	+1.36	21,300	7,560,900,096
[478A]	26/07/29	742	745	725	734	-6.0	-0.81	50,200	7,459,274,752
[478A]	26/07/28	760	760	735	740	-24.0	-3.14	49,000	7,520,249,856
[478A]	26/07/27	750	768	745	764	+26.0	+3.52	81,200	7,764,149,760
[478A]	26/07/24	739	740	724	738	0	+0.00	33,200	7,499,924,992
[478A]	26/07/23	724	740	722	738	+22.0	+3.07	35,100	7,499,924,992
[478A]	26/07/22	726	729	715	716	-9.0	-1.24	44,300	7,276,349,952
[478A]	26/07/21	716	728	713	725	+11.0	+1.54	39,300	7,367,812,608
[478A]	26/07/17	738	738	693	714	-23	-3.12	179,800	-
[478A]	26/07/16	786	800	733	737	-19	-2.51	153,300	-
[478A]	26/07/15	741	759	723	756	+14	+1.89	79,600	-
[478A]	26/07/14	752	757	726	742	-18	-2.37	88,000	-
[478A]	26/07/13	761	777	746	760	+2	+0.26	38,000	-
[478A]	26/07/10	763	776	752	758	+1	+0.13	52,300	-
[478A]	26/07/09	773	777	737	757	-9	-1.17	69,500	-
[478A]	26/07/08	767	767	742	766	-1	-0.13	60,000	-
[478A]	26/07/07	784	788	765	767	-23	-2.91	64,800	-
[478A]	26/07/06	770	799	765	790	+30	+3.95	100,600	-
[478A]	26/07/03	751	768	739	760	+1	+0.13	40,800	-
[478A]	26/07/02	712	769	712	759	+50	+7.05	81,100	-
[478A]	26/07/01	707	718	693	709	+6	+0.85	70,700	-
[478A]	26/06/30	708	712	690	703	0	0.00	56,200	-
[478A]	26/06/29	701	723	694	703	+2	+0.29	64,200	-
[478A]	26/06/26	719	719	693	701	-3	-0.43	96,900	-
[478A]	26/06/25	742	742	696	704	-30	-4.09	123,600	-
[478A]	26/06/24	747	783	731	734	-17	-2.26	90,800	-
[478A]	26/06/23	768	790	731	751	-6	-0.79	77,800	-
[478A]	26/06/22	740	784	730	757	+32	+4.41	91,500	-
[478A]	26/06/19	754	754	715	725	-30	-3.97	91,000	-
[478A]	26/06/18	743	757	715	755	+12	+1.62	92,700	-
[478A]	26/06/17	720	751	712	743	+31	+4.35	38,400	-
[478A]	26/06/16	720	724	699	712	-10	-1.39	64,300	-
[478A]	26/06/15	707	736	707	722	+25	+3.59	64,600	-
[478A]	26/06/12	713	715	694	697	-7	-0.99	53,700	-
[478A]	26/06/11	700	708	680	704	-8	-1.12	77,600	-
[478A]	26/06/10	737	737	710	712	-15	-2.06	78,900	-
[478A]	26/06/09	711	730	708	727	+23	+3.27	55,400	-
[478A]	26/06/08	712	723	699	704	-23	-3.16	72,200	-
[478A]	26/06/05	689	738	685	727	+58	+8.67	129,400	-
[478A]	26/06/04	695	695	668	669	-27	-3.88	145,600	-
[478A]	26/06/03	705	712	680	696	-11	-1.56	181,600	-
[478A]	26/06/02	716	720	685	707	-7	-0.98	139,900	-
[478A]	26/06/01	740	756	708	714	-18	-2.46	132,300	-
[478A]	26/05/29	748	784	732	732	-16	-2.14	69,400	-
[478A]	26/05/28	757	769	730	748	-16	-2.09	58,100	-
[478A]	26/05/27	766	780	748	764	+9	+1.19	143,000	-
[478A]	26/05/26	756	768	740	755	+8	+1.07	80,100	-
[478A]	26/05/25	780	785	732	747	-31	-3.98	168,500	-
[478A]	26/05/22	795	816	763	778	-23.0	-2.87	122,600	-
[478A]	26/05/21	817	819	783	801	-13.0	-1.60	111,600	-
[478A]	26/05/20	832	856	797	814	-20.0	-2.40	133,500	-
[478A]	26/05/19	830	847	816	834	+17.0	+2.08	121,600	-
[478A]	26/05/18	805	824	770	817	+15.0	+1.87	219,000	-
[478A]	26/05/15	828	849	756	802	-28.0	-3.37	370,500	-
[478A]	26/05/14	915	919	830	830	-76.0	-8.39	274,600	-
[478A]	26/05/13	900	920	883	906	+17.0	+1.91	89,400	-
[478A]	26/05/12	928	938	884	889	-47.0	-5.02	185,900	-
[478A]	26/05/11	949	968	930	936	+36.0	+4.00	290,700	-
[478A]	26/05/08	869	926	860	900	+31.0	+3.57	254,400	-
[478A]	26/05/07	882	890	837	869	+2.0	+0.23	105,600	-
[478A]	26/05/01	857	917	848	867	+17.0	+2.00	190,200	-
[478A]	26/04/30	836	851	822	850	+14.0	+1.67	73,300	-
[478A]	26/04/28	821	846	812	836	+15.0	+1.83	82,400	-
[478A]	26/04/27	810	850	800	821	+8	+0.98	85,600	-
[478A]	26/04/24	840	840	811	813	-25	-2.98	70,300	-
[478A]	26/04/23	872	872	831	838	-27	-3.12	113,100	-
[478A]	26/04/22	855	872	845	865	+13	+1.53	60,000	-
[478A]	26/04/21	840	873	823	852	+25	+3.02	171,200	-
[478A]	26/04/20	844	850	794	827	-27	-3.16	181,400	-
[478A]	26/04/17	845	865	834	854	+9	+1.07	134,100	-
[478A]	26/04/16	824	848	815	845	+31	+3.81	137,300	-
[478A]	26/04/15	801	840	795	814	+43	+5.58	395,900	-
[478A]	26/04/14	767	781	752	771	+16	+2.12	132,300	-
[478A]	26/04/13	721	763	721	755	+22	+3.00	109,400	-
[478A]	26/04/10	747	747	726	733	-16	-2.14	77,200	-
[478A]	26/04/09	770	770	735	749	-36	-4.59	154,700	-
[478A]	26/04/08	754	799	743	785	+54	+7.39	179,700	-
[478A]	26/04/07	750	752	720	731	-13	-1.75	112,300	-
[478A]	26/04/06	733	758	719	744	+19	+2.62	126,200	-
[478A]	26/04/03	727	737	711	725	+13	+1.83	76,700	-
[478A]	26/04/02	733	740	711	712	-22	-3.00	140,600	-
[478A]	26/04/01	703	736	701	734	+41	+5.92	161,700	-
[478A]	26/03/31	697	710	680	693	-14	-1.98	170,000	-
[478A]	26/03/30	673	713	660	707	-27	-3.68	191,800	-
[478A]	26/03/27	698	744	691	734	+37	+5.31	281,100	-
[478A]	26/03/26	703	718	664	697	-21	-2.92	706,500	-
[478A]	26/03/25	734	745	716	718	-31	-4.14	311,900	-
[478A]	26/03/24	835	841	732	749	-77	-9.32	432,800	-
[478A]	26/03/23	842	863	820	826	-56	-6.35	142,900	-
[478A]	26/03/19	950	950	876	882	-68	-7.16	231,700	-
[478A]	26/03/18	910	965	909	950	+49	+5.44	222,700	-
[478A]	26/03/17	899	928	889	901	-3	-0.33	94,800	-
[478A]	26/03/16	861	927	859	904	+35	+4.03	184,300	-
[478A]	26/03/13	799	875	792	869	+40	+4.83	126,000	-
[478A]	26/03/12	824	831	775	829	0	0.00	181,700	-
[478A]	26/03/11	814	845	807	829	+11	+1.34	156,000	-
[478A]	26/03/10	790	826	784	818	+35	+4.47	75,100	-
[478A]	26/03/09	769	801	751	783	-31	-3.81	147,800	-
[478A]	26/03/06	755	836	748	814	+44	+5.71	249,100	-
[478A]	26/03/05	734	775	722	770	+66	+9.38	123,500	-
[478A]	26/03/04	711	723	689	704	+3	+0.43	148,300	-
[478A]	26/03/03	741	745	699	701	-44	-5.91	188,600	-
[478A]	26/03/02	757	829	745	745	-19	-2.49	333,300	-
[478A]	26/02/27	743	779	743	764	+6	+0.79	171,200	-
[478A]	26/02/26	702	778	695	758	+68	+9.86	285,600	-
[478A]	26/02/25	700	710	679	690	-12	-1.71	157,800	-
[478A]	26/02/24	745	752	690	702	-52	-6.90	235,600	-
[478A]	26/02/20	780	780	745	754	-29	-3.70	187,700	-
[478A]	26/02/19	805	811	781	783	-22	-2.73	126,400	-
[478A]	26/02/18	800	828	762	805	+4	+0.50	385,500	-
[478A]	26/02/17	840	849	798	801	-36	-4.30	298,100	-
[478A]	26/02/16	826	869	813	837	-24	-2.79	381,800	-
[478A]	26/02/13	936	966	861	861	-300	-25.84	1,373,300	-
[478A]	26/02/12	1,127	1,190	1,104	1,161	+57	+5.16	419,500	-
[478A]	26/02/10	1,042	1,105	1,039	1,104	+64	+6.15	186,100	-
[478A]	26/02/09	1,063	1,073	1,029	1,040	-3	-0.29	118,300	-
[478A]	26/02/06	1,014	1,051	1,000	1,043	+12	+1.16	101,400	-
[478A]	26/02/05	998	1,035	990	1,031	+30	+3.00	146,000	-
[478A]	26/02/04	1,044	1,044	989	1,001	-46	-4.39	299,800	-
[478A]	26/02/03	1,055	1,068	1,045	1,047	-7	-0.66	104,700	-
[478A]	26/02/02	1,032	1,058	1,021	1,054	+20	+1.93	150,000	-
[478A]	26/01/30	1,035	1,059	1,024	1,034	-14	-1.34	94,800	-
[478A]	26/01/29	1,084	1,084	1,043	1,048	-43	-3.94	210,300	-
[478A]	26/01/28	1,130	1,130	1,089	1,091	-29	-2.59	117,100	-
[478A]	26/01/27	1,121	1,141	1,111	1,120	-4	-0.36	71,400	-
[478A]	26/01/26	1,166	1,166	1,118	1,124	-67	-5.63	139,500	-
[478A]	26/01/23	1,188	1,191	1,144	1,191	+16	+1.36	113,000	-
[478A]	26/01/22	1,136	1,193	1,130	1,175	+49	+4.35	138,700	-
[478A]	26/01/21	1,121	1,145	1,111	1,126	-34	-2.93	88,300	-
[478A]	26/01/20	1,122	1,175	1,067	1,160	+43	+3.85	148,500	-
[478A]	26/01/19	1,143	1,143	1,052	1,117	-30	-2.62	369,200	-
[478A]	26/01/16	1,137	1,170	1,126	1,147	+10	+0.88	97,500	-
[478A]	26/01/15	1,101	1,155	1,094	1,137	+19	+1.70	126,100	-
[478A]	26/01/14	1,110	1,143	1,110	1,118	+8	+0.72	143,000	-
[478A]	26/01/13	1,146	1,148	1,064	1,110	-19	-1.68	251,700	-
[478A]	26/01/09	1,129	1,153	1,121	1,129	-2	-0.18	91,900	-
[478A]	26/01/08	1,161	1,171	1,115	1,131	-43	-3.66	280,600	-
[478A]	26/01/07	1,155	1,179	1,136	1,174	+14	+1.21	156,500	-
[478A]	26/01/06	1,191	1,221	1,130	1,160	-39	-3.25	523,600	-
[478A]	26/01/05	1,254	1,255	1,175	1,199	-51	-4.08	473,400	-
[478A]	25/12/30	1,305	1,324	1,231	1,250	-85	-6.37	753,400	-
[478A]	25/12/29	1,225	1,346	1,201	1,335	+122	+10.06	1,179,000	-
[478A]	25/12/26	1,261	1,273	1,204	1,213	-44	-3.50	865,000	-
[478A]	25/12/25	1,270	1,305	1,198	1,257	+8	+0.64	2,438,000	-
[478A]	25/12/24	1,344	1,389	1,223	1,249	－	－	8,387,800	-