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
[504A]	26/10/29	495	515	474	496	-9.0	-1.78	121,400	22,395,463,680
[504A]	26/10/28	466	520	466	505	+43.0	+9.31	174,200	22,801,831,936
[504A]	26/10/27	463	473	457	462	-2.0	-0.43	65,800	20,860,291,072
[504A]	26/10/26	468	471	450	464	-4.0	-0.85	83,700	20,950,595,584
[504A]	26/10/23	487	490	457	468	-20.0	-4.10	160,000	21,131,202,560
[504A]	26/10/22	501	507	488	488	-23.0	-4.50	47,400	22,034,245,632
[504A]	26/10/21	486	515	483	511	+29.0	+6.02	80,700	23,072,745,472
[504A]	26/10/20	506	510	481	482	-28.0	-5.49	137,500	21,763,334,144
[504A]	26/10/19	529	529	504	510	-29.0	-5.38	107,100	23,027,593,216
[504A]	26/10/16	538	550	535	539	+6.0	+1.13	24,500	24,337,006,592
[504A]	26/10/15	530	536	520	533	-12.0	-2.20	74,800	24,066,093,056
[504A]	26/10/14	540	546	520	545	+3.0	+0.55	55,600	24,607,918,080
[504A]	26/10/13	552	565	536	542	-2.0	-0.37	45,300	24,472,461,312
[504A]	26/10/09	547	551	527	544	-2.0	-0.37	84,500	24,562,765,824
[504A]	26/10/08	581	581	546	546	-33.0	-5.70	101,600	24,653,070,336
[504A]	26/10/07	572	590	572	579	+3.0	+0.52	73,700	26,143,090,688
[504A]	26/10/06	579	587	571	576	-4.0	-0.69	58,300	26,007,633,920
[504A]	26/10/05	607	607	572	580	-22.0	-3.65	68,900	26,188,242,944
[504A]	26/10/02	624	624	591	602	-19.0	-3.06	96,000	27,181,590,528
[504A]	26/10/01	623	632	611	621	-11.0	-1.74	96,500	28,039,481,344
[504A]	26/09/30	610	643	610	632	+30.0	+4.98	126,900	28,536,154,112
[504A]	26/09/29	598	620	584	602	+6.0	+1.01	79,200	27,181,590,528
[504A]	26/09/28	589	608	577	596	+17.0	+2.94	94,000	26,910,676,992
[504A]	26/09/25	579	624	579	579	+6.0	+1.05	148,200	26,143,090,688
[504A]	26/09/24	551	579	545	573	+23.0	+4.18	69,400	25,872,179,200
[504A]	26/09/18	544	558	538	550	-4.0	-0.72	118,500	24,833,679,360
[504A]	26/09/17	542	560	542	554	+14.0	+2.59	68,400	25,014,288,384
[504A]	26/09/16	567	573	526	540	-17.0	-3.05	101,100	24,382,156,800
[504A]	26/09/15	585	586	557	557	-22.0	-3.80	48,500	25,149,745,152
[504A]	26/09/14	541	581	535	579	+36.0	+6.63	109,100	26,143,090,688
[504A]	26/09/11	548	554	519	543	-19.0	-3.38	108,700	24,517,613,568
[504A]	26/09/10	563	574	553	562	-5.0	-0.88	33,600	25,375,504,384
[504A]	26/09/09	577	577	560	567	-7.0	-1.22	39,000	25,601,265,664
[504A]	26/09/08	565	577	551	574	+10.0	+1.77	86,700	25,917,331,456
[504A]	26/09/07	578	586	556	564	-5.0	-0.88	92,000	25,465,808,896
[504A]	26/09/04	576	579	566	569	+3.0	+0.53	55,900	25,691,570,176
[504A]	26/09/03	580	580	564	566	-7.0	-1.22	51,500	25,556,113,408
[504A]	26/09/02	563	588	558	573	+13.0	+2.32	152,000	25,872,179,200
[504A]	26/09/01	580	580	554	560	-23.0	-3.95	65,500	25,285,199,872
[504A]	26/08/31	552	588	537	583	+41.0	+7.56	141,900	26,323,699,712
[504A]	26/08/28	537	570	535	542	-25.0	-4.41	253,000	24,472,461,312
[504A]	26/08/27	528	580	528	567	+22.0	+4.04	243,200	25,601,265,664
[504A]	26/08/26	560	570	545	545	-34.0	-5.87	194,700	24,607,918,080
[504A]	26/08/25	560	585	535	579	0	+0.00	180,300	26,143,090,688
[504A]	26/08/24	613	626	574	579	-54.0	-8.53	214,800	26,143,090,688
[504A]	26/08/21	591	640	591	633	+42.0	+7.11	120,300	28,581,306,368
[504A]	26/08/20	605	621	591	591	-10.0	-1.66	59,500	26,684,917,760
[504A]	26/08/19	586	609	582	601	+9.0	+1.52	39,700	27,136,438,272
[504A]	26/08/18	590	598	585	592	+1.0	+0.17	44,700	26,730,070,016
[504A]	26/08/17	585	601	585	591	+11.0	+1.90	31,700	26,684,917,760
[504A]	26/08/14	592	603	579	580	-8.0	-1.36	54,500	26,157,271,040
[504A]	26/08/13	588	596	571	588	0	+0.00	37,700	26,518,061,056
[504A]	26/08/12	572	592	561	588	+16.0	+2.80	74,200	26,518,061,056
[504A]	26/08/10	537	576	532	572	+45.0	+8.54	67,800	25,796,481,024
[504A]	26/08/07	530	539	517	527	-8.0	-1.50	63,700	23,767,037,952
[504A]	26/08/06	539	541	529	535	-5.0	-0.93	25,400	24,127,827,968
[504A]	26/08/05	542	554	532	540	+1.0	+0.19	85,300	24,353,320,960
[504A]	26/08/04	503	553	503	539	+27.0	+5.27	66,000	24,308,224,000
[504A]	26/08/03	538	538	496	512	-29.0	-5.36	57,900	23,090,556,928
[504A]	26/07/31	520	565	519	541	+31.0	+6.08	140,700	24,398,419,968
[504A]	26/07/30	543	553	506	510	-43.0	-7.78	198,800	23,000,358,912
[504A]	26/07/29	470	553	468	553	+80.0	+16.91	559,000	24,939,606,016
[504A]	26/07/28	457	475	456	473	+10.0	+2.16	52,400	21,331,705,856
[504A]	26/07/27	471	476	448	463	-5.0	-1.07	82,400	20,880,717,824
[504A]	26/07/24	460	492	445	468	+24.0	+5.41	338,900	21,106,212,864
[504A]	26/07/23	446	451	444	444	-2.0	-0.45	27,200	20,023,842,816
[504A]	26/07/22	464	464	443	446	-18.0	-3.88	65,200	20,114,040,832
[504A]	26/07/21	479	483	461	464	-7.0	-1.49	55,600	20,925,816,832
[504A]	26/07/17	482	482	460	471	-5	-1.05	51,100	-
[504A]	26/07/16	480	491	472	476	-9	-1.86	62,100	-
[504A]	26/07/15	484	490	466	485	-14	-2.81	139,600	-
[504A]	26/07/14	451	512	450	499	+46	+10.15	220,700	-
[504A]	26/07/13	484	484	442	453	-39	-7.93	132,900	-
[504A]	26/07/10	490	528	485	492	+24	+5.13	234,400	-
[504A]	26/07/09	511	515	466	468	-63	-11.86	251,200	-
[504A]	26/07/08	513	538	502	531	-12	-2.21	218,500	-
[504A]	26/07/07	663	665	543	543	-100	-15.55	722,900	-
[504A]	26/07/06	643	643	643	643	+100	+18.42	9,600	-
[504A]	26/07/03	543	543	543	543	+80	+17.28	12,900	-
[504A]	26/07/02	420	477	419	463	+49	+11.84	209,400	-
[504A]	26/07/01	406	416	401	414	+4	+0.98	35,000	-
[504A]	26/06/30	406	414	399	410	+10	+2.50	45,700	-
[504A]	26/06/29	417	418	395	400	+15	+3.90	73,800	-
[504A]	26/06/26	385	397	377	385	-8	-2.04	136,600	-
[504A]	26/06/25	415	415	384	393	-24	-5.76	269,400	-
[504A]	26/06/24	451	453	416	417	-29	-6.50	148,400	-
[504A]	26/06/23	460	474	442	446	+1	+0.22	119,600	-
[504A]	26/06/22	470	470	438	445	-26	-5.52	116,300	-
[504A]	26/06/19	486	499	470	471	-16	-3.29	93,200	-
[504A]	26/06/18	479	494	470	487	+16	+3.40	173,800	-
[504A]	26/06/17	490	499	467	471	-21	-4.27	116,700	-
[504A]	26/06/16	526	526	481	492	-27	-5.20	172,700	-
[504A]	26/06/15	521	537	516	519	+8	+1.57	82,300	-
[504A]	26/06/12	534	535	506	511	-43	-7.76	138,200	-
[504A]	26/06/11	528	556	519	554	+16	+2.97	149,700	-
[504A]	26/06/10	551	551	527	538	-22	-3.93	122,900	-
[504A]	26/06/09	665	665	560	560	-150	-21.13	684,100	-
[504A]	26/06/08	680	710	674	710	+100	+16.39	159,800	-
[504A]	26/06/05	586	613	586	610	+27	+4.63	87,400	-
[504A]	26/06/04	538	595	538	583	+39	+7.17	117,500	-
[504A]	26/06/03	546	559	530	544	-19	-3.37	99,400	-
[504A]	26/06/02	521	570	521	563	+46	+8.90	105,700	-
[504A]	26/06/01	565	569	513	517	-49	-8.66	111,200	-
[504A]	26/05/29	555	574	550	566	+11	+1.98	83,000	-
[504A]	26/05/28	606	606	545	555	-52	-8.57	242,500	-
[504A]	26/05/27	642	642	604	607	-43	-6.62	109,100	-
[504A]	26/05/26	635	658	635	650	+9	+1.40	47,600	-
[504A]	26/05/25	711	711	630	641	-69	-9.72	106,800	-
[504A]	26/05/22	690	734	688	710	+23.0	+3.35	74,400	-
[504A]	26/05/21	662	704	662	687	+25.0	+3.78	55,200	-
[504A]	26/05/20	695	698	657	662	-23.0	-3.36	77,100	-
[504A]	26/05/19	649	695	649	685	+42.0	+6.53	81,100	-
[504A]	26/05/18	639	653	630	643	+1.0	+0.16	70,200	-
[504A]	26/05/15	629	650	612	642	+39.0	+6.47	91,700	-
[504A]	26/05/14	633	659	603	603	0	+0.00	139,100	-
[504A]	26/05/13	616	640	599	603	+7.0	+1.17	59,200	-
[504A]	26/05/12	600	613	594	596	-3.0	-0.50	65,700	-
[504A]	26/05/11	640	643	599	599	-51.0	-7.85	116,800	-
[504A]	26/05/08	617	700	617	650	+41.0	+6.73	217,600	-
[504A]	26/05/07	605	612	591	609	+4.0	+0.66	90,200	-
[504A]	26/05/01	606	630	600	605	+2.0	+0.33	75,600	-
[504A]	26/04/30	645	651	600	603	-46.0	-7.09	154,300	-
[504A]	26/04/28	645	660	640	649	-13.0	-1.96	59,100	-
[504A]	26/04/27	650	663	629	662	+16	+2.48	91,700	-
[504A]	26/04/24	658	686	646	646	-11	-1.67	78,000	-
[504A]	26/04/23	681	688	657	657	-28	-4.09	81,900	-
[504A]	26/04/22	701	702	677	685	-20	-2.84	74,500	-
[504A]	26/04/21	742	742	702	705	-30	-4.08	65,700	-
[504A]	26/04/20	722	740	714	735	+13	+1.80	51,800	-
[504A]	26/04/17	682	722	678	722	+40	+5.87	75,100	-
[504A]	26/04/16	707	715	677	682	-25	-3.54	126,200	-
[504A]	26/04/15	703	711	671	707	+4	+0.57	166,000	-
[504A]	26/04/14	740	758	701	703	-47	-6.27	125,200	-
[504A]	26/04/13	735	760	735	750	+7	+0.94	69,100	-
[504A]	26/04/10	782	800	740	743	-37	-4.74	118,500	-
[504A]	26/04/09	825	825	778	780	-65	-7.69	109,000	-
[504A]	26/04/08	855	874	824	845	+3	+0.36	84,100	-
[504A]	26/04/07	810	846	809	842	+29	+3.57	50,200	-
[504A]	26/04/06	810	825	810	813	+3	+0.37	23,100	-
[504A]	26/04/03	816	828	800	810	+9	+1.12	33,000	-
[504A]	26/04/02	811	847	798	801	-33	-3.96	57,400	-
[504A]	26/04/01	812	834	785	834	+31	+3.86	107,600	-
[504A]	26/03/31	825	854	800	803	-35	-4.18	88,200	-
[504A]	26/03/30	824	863	793	838	-21	-2.44	125,400	-
[504A]	26/03/27	837	871	811	859	+19	+2.26	88,200	-
[504A]	26/03/26	882	905	837	840	-41	-4.65	73,700	-
[504A]	26/03/25	874	894	871	881	+6	+0.69	56,700	-
[504A]	26/03/24	854	885	850	875	+29	+3.43	70,500	-
[504A]	26/03/23	916	917	837	846	-85	-9.13	141,800	-
[504A]	26/03/19	1,015	1,015	930	931	-85	-8.37	165,700	-
[504A]	26/03/18	1,002	1,024	999	1,016	+16	+1.60	116,200	-
[504A]	26/03/17	1,040	1,055	1,000	1,000	-33	-3.19	132,600	-
[504A]	26/03/16	1,045	1,072	1,033	1,033	-40	-3.73	79,900	-
[504A]	26/03/13	1,041	1,083	1,037	1,073	+12	+1.13	93,700	-
[504A]	26/03/12	1,065	1,085	1,048	1,061	+25	+2.41	95,200	-
[504A]	26/03/11	1,033	1,068	1,025	1,036	-12	-1.15	105,800	-
[504A]	26/03/10	993	1,050	992	1,048	+58	+5.86	95,600	-
[504A]	26/03/09	970	1,022	970	990	-10	-1.00	134,200	-
[504A]	26/03/06	1,000	1,028	976	1,000	-11	-1.09	125,500	-
[504A]	26/03/05	1,070	1,073	1,011	1,011	-24	-2.32	103,500	-
[504A]	26/03/04	1,035	1,094	990	1,035	-30	-2.82	136,500	-
[504A]	26/03/03	1,078	1,138	1,035	1,065	-5	-0.47	312,300	-
[504A]	26/03/02	984	1,082	965	1,070	+116	+12.16	468,200	-
[504A]	26/02/27	916	983	912	954	+19	+2.03	480,800	-
[504A]	26/02/26	990	990	926	935	-65	-6.50	535,600	-
[504A]	26/02/25	1,021	1,046	980	1,000	-50	-4.76	552,300	-
[504A]	26/02/24	1,248	1,248	950	1,050	－	－	2,819,200	-