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
[523A]	26/10/29	1,602	1,602	1,526	1,550	-85.0	-5.20	136,500	29,616,314,368
[523A]	26/10/28	1,553	1,646	1,541	1,635	+126.0	+8.35	102,300	31,240,435,712
[523A]	26/10/27	1,523	1,547	1,493	1,509	-3.0	-0.20	58,400	28,832,915,456
[523A]	26/10/26	1,518	1,533	1,485	1,512	+7.0	+0.47	46,800	28,890,236,928
[523A]	26/10/23	1,527	1,559	1,471	1,505	-73.0	-4.63	133,600	28,756,486,144
[523A]	26/10/22	1,717	1,717	1,572	1,578	-118.0	-6.96	98,100	30,151,319,552
[523A]	26/10/21	1,616	1,701	1,616	1,696	+91.0	+5.67	69,500	32,405,981,184
[523A]	26/10/20	1,703	1,703	1,605	1,605	-98.0	-5.75	78,700	30,667,216,896
[523A]	26/10/19	1,698	1,704	1,635	1,703	+5.0	+0.29	96,200	32,539,731,968
[523A]	26/10/16	1,701	1,745	1,653	1,698	+34.0	+2.04	200,700	32,444,194,816
[523A]	26/10/15	1,620	1,701	1,511	1,664	-140.0	-7.76	349,300	31,794,546,688
[523A]	26/10/14	1,814	1,869	1,760	1,804	-34.0	-1.85	96,200	34,469,568,512
[523A]	26/10/13	1,856	1,859	1,814	1,838	-23.0	-1.24	67,300	35,119,218,688
[523A]	26/10/09	1,794	1,867	1,757	1,861	+67.0	+3.73	60,000	35,558,686,720
[523A]	26/10/08	1,898	1,898	1,791	1,794	-104.0	-5.48	70,400	34,278,496,256
[523A]	26/10/07	1,920	1,947	1,859	1,898	-7.0	-0.37	56,800	36,265,656,320
[523A]	26/10/06	1,950	1,959	1,898	1,905	-68.0	-3.45	58,300	36,399,407,104
[523A]	26/10/05	1,971	1,992	1,927	1,973	+5.0	+0.25	45,100	37,698,703,360
[523A]	26/10/02	1,965	2,027	1,930	1,968	+5.0	+0.25	110,900	37,603,168,256
[523A]	26/10/01	1,980	2,010	1,947	1,963	-17.0	-0.86	85,500	37,507,629,056
[523A]	26/09/30	1,883	1,994	1,877	1,980	+80.0	+4.21	96,700	37,832,454,144
[523A]	26/09/29	1,858	1,915	1,845	1,900	+2.0	+0.11	74,000	36,303,872,000
[523A]	26/09/28	1,855	1,908	1,843	1,898	+74.0	+4.06	94,400	36,265,656,320
[523A]	26/09/25	1,816	1,900	1,800	1,824	+8.0	+0.44	116,000	34,851,717,120
[523A]	26/09/24	1,930	1,997	1,788	1,816	-90.0	-4.72	203,500	34,698,858,496
[523A]	26/09/18	1,822	1,917	1,822	1,906	+88.0	+4.84	160,800	36,418,514,944
[523A]	26/09/17	1,807	1,857	1,795	1,818	+42.0	+2.36	71,700	34,737,070,080
[523A]	26/09/16	1,774	1,798	1,739	1,776	-9.0	-0.50	61,000	33,934,565,376
[523A]	26/09/15	1,769	1,809	1,730	1,785	+31.0	+1.77	50,600	34,106,529,792
[523A]	26/09/14	1,725	1,760	1,686	1,754	0	+0.00	67,800	33,514,205,184
[523A]	26/09/11	1,769	1,794	1,743	1,754	-95.0	-5.14	97,200	33,514,205,184
[523A]	26/09/10	1,785	1,849	1,761	1,849	+37.0	+2.04	66,900	35,329,396,736
[523A]	26/09/09	1,762	1,842	1,760	1,812	+41.0	+2.32	71,900	34,622,427,136
[523A]	26/09/08	1,781	1,862	1,762	1,771	-37.0	-2.05	136,100	33,839,028,224
[523A]	26/09/07	1,746	1,834	1,724	1,808	+84.0	+4.87	106,300	34,545,999,872
[523A]	26/09/04	1,671	1,758	1,659	1,724	+58.0	+3.48	84,700	32,940,984,320
[523A]	26/09/03	1,737	1,737	1,665	1,666	-38.0	-2.23	76,700	31,831,762,944
[523A]	26/09/02	1,801	1,844	1,700	1,704	-148.0	-7.99	260,600	32,557,815,808
[523A]	26/09/01	1,846	1,862	1,760	1,852	+8.0	+0.43	159,500	35,385,610,240
[523A]	26/08/31	1,813	1,869	1,797	1,844	+48.0	+2.67	190,800	35,232,755,712
[523A]	26/08/28	1,722	1,847	1,722	1,796	+103.0	+6.08	304,200	34,315,632,640
[523A]	26/08/27	1,626	1,703	1,578	1,693	+125.0	+7.97	295,100	32,347,643,904
[523A]	26/08/26	1,710	1,720	1,562	1,568	-168.0	-9.68	228,300	29,959,305,216
[523A]	26/08/25	1,667	1,746	1,629	1,736	+48.0	+2.84	174,800	33,169,231,872
[523A]	26/08/24	1,681	1,688	1,611	1,688	0	+0.00	201,900	32,252,108,800
[523A]	26/08/21	1,749	1,749	1,630	1,688	-69.0	-3.93	272,000	32,252,108,800
[523A]	26/08/20	1,783	1,802	1,751	1,757	-59.0	-3.25	78,400	33,570,471,936
[523A]	26/08/19	1,810	1,900	1,785	1,816	+31.0	+1.74	162,200	34,697,768,960
[523A]	26/08/18	1,800	1,954	1,782	1,785	-49.0	-2.67	194,600	34,105,458,688
[523A]	26/08/17	1,755	1,834	1,680	1,834	+77.0	+4.38	129,100	35,041,689,600
[523A]	26/08/14	1,770	1,770	1,685	1,757	-23.0	-1.29	77,400	33,570,471,936
[523A]	26/08/13	1,760	1,815	1,749	1,780	+20.0	+1.14	110,800	34,009,925,632
[523A]	26/08/12	1,677	1,763	1,673	1,760	+43.0	+2.50	63,900	33,627,791,360
[523A]	26/08/10	1,661	1,717	1,591	1,717	+44.0	+2.63	83,600	32,806,203,392
[523A]	26/08/07	1,739	1,755	1,611	1,673	-82.0	-4.67	137,200	31,965,509,632
[523A]	26/08/06	1,670	1,762	1,639	1,755	+125.0	+7.67	119,000	33,532,258,304
[523A]	26/08/05	1,655	1,675	1,602	1,630	-45.0	-2.69	118,100	31,143,921,664
[523A]	26/08/04	1,481	1,697	1,481	1,675	+248.0	+17.38	258,300	32,003,723,264
[523A]	26/08/03	1,402	1,445	1,374	1,427	+8.0	+0.56	74,900	27,265,261,568
[523A]	26/07/31	1,380	1,449	1,336	1,419	+85.0	+6.37	70,600	27,112,407,040
[523A]	26/07/30	1,350	1,350	1,315	1,334	-10.0	-0.74	70,400	25,488,336,896
[523A]	26/07/29	1,459	1,460	1,311	1,344	-85.0	-5.95	180,800	25,679,405,056
[523A]	26/07/28	1,545	1,545	1,426	1,429	-122.0	-7.87	143,400	27,303,475,200
[523A]	26/07/27	1,558	1,588	1,536	1,551	+6.0	+0.39	60,700	29,634,492,416
[523A]	26/07/24	1,535	1,550	1,512	1,545	+34.0	+2.25	76,500	29,519,851,520
[523A]	26/07/23	1,503	1,555	1,500	1,511	+31.0	+2.09	74,100	28,870,223,872
[523A]	26/07/22	1,556	1,580	1,479	1,480	-46.0	-3.01	87,800	28,277,915,648
[523A]	26/07/21	1,500	1,550	1,445	1,526	+50.0	+3.39	135,700	29,156,825,088
[523A]	26/07/17	1,580	1,581	1,357	1,476	-129	-8.04	314,700	-
[523A]	26/07/16	1,489	1,641	1,469	1,605	+36	+2.29	415,000	-
[523A]	26/07/15	1,525	1,625	1,490	1,569	+94	+6.37	320,100	-
[523A]	26/07/14	1,585	1,590	1,471	1,475	-138	-8.56	239,500	-
[523A]	26/07/13	1,605	1,614	1,561	1,613	+8	+0.50	161,600	-
[523A]	26/07/10	1,600	1,635	1,555	1,605	+16	+1.01	108,200	-
[523A]	26/07/09	1,585	1,637	1,569	1,589	+4	+0.25	70,300	-
[523A]	26/07/08	1,652	1,652	1,555	1,585	-80	-4.80	168,500	-
[523A]	26/07/07	1,732	1,748	1,652	1,665	-96	-5.45	152,600	-
[523A]	26/07/06	1,740	1,855	1,738	1,761	+3	+0.17	126,400	-
[523A]	26/07/03	1,681	1,765	1,675	1,758	+53	+3.11	66,300	-
[523A]	26/07/02	1,724	1,769	1,679	1,705	-28	-1.62	68,600	-
[523A]	26/07/01	1,773	1,789	1,683	1,733	-27	-1.53	75,900	-
[523A]	26/06/30	1,714	1,765	1,689	1,760	+46	+2.68	61,700	-
[523A]	26/06/29	1,680	1,725	1,649	1,714	+91	+5.61	83,100	-
[523A]	26/06/26	1,700	1,701	1,580	1,623	-93	-5.42	113,700	-
[523A]	26/06/25	1,758	1,810	1,630	1,716	-2	-0.12	169,200	-
[523A]	26/06/24	1,714	1,748	1,679	1,718	-52	-2.94	126,600	-
[523A]	26/06/23	1,795	1,824	1,720	1,770	-105	-5.60	164,100	-
[523A]	26/06/22	1,732	1,881	1,722	1,875	+146	+8.44	129,900	-
[523A]	26/06/19	1,610	1,742	1,555	1,729	+85	+5.17	210,100	-
[523A]	26/06/18	1,641	1,681	1,557	1,644	+4	+0.24	334,500	-
[523A]	26/06/17	1,885	1,891	1,618	1,640	-245	-13.00	473,800	-
[523A]	26/06/16	1,937	1,937	1,838	1,885	-12	-0.63	75,100	-
[523A]	26/06/15	1,940	1,940	1,876	1,897	+37	+1.99	68,700	-
[523A]	26/06/12	1,848	1,926	1,790	1,860	+52	+2.88	105,500	-
[523A]	26/06/11	1,725	1,852	1,705	1,808	+43	+2.44	88,700	-
[523A]	26/06/10	1,848	1,865	1,730	1,765	-83	-4.49	144,900	-
[523A]	26/06/09	1,914	1,986	1,818	1,848	-45	-2.38	190,400	-
[523A]	26/06/08	1,970	1,970	1,877	1,893	-137	-6.75	105,200	-
[523A]	26/06/05	1,934	2,095	1,920	2,030	+115	+6.01	150,700	-
[523A]	26/06/04	2,135	2,140	1,846	1,915	-130	-6.36	282,800	-
[523A]	26/06/03	2,015	2,090	2,011	2,045	+32	+1.59	96,700	-
[523A]	26/06/02	2,140	2,145	1,936	2,013	-127	-5.93	164,900	-
[523A]	26/06/01	2,099	2,190	2,033	2,140	+58	+2.79	158,100	-
[523A]	26/05/29	2,345	2,381	2,071	2,082	-223	-9.67	269,200	-
[523A]	26/05/28	2,305	2,321	2,181	2,305	-50	-2.12	193,000	-
[523A]	26/05/27	2,374	2,380	2,188	2,355	-15	-0.63	303,000	-
[523A]	26/05/26	2,508	2,527	2,339	2,370	-147	-5.84	226,700	-
[523A]	26/05/25	2,502	2,580	2,465	2,517	+87	+3.58	235,700	-
[523A]	26/05/22	2,301	2,456	2,301	2,430	+178.0	+7.90	225,300	-
[523A]	26/05/21	2,238	2,275	2,175	2,252	+13.0	+0.58	108,500	-
[523A]	26/05/20	2,390	2,410	2,134	2,239	-151.0	-6.32	275,700	-
[523A]	26/05/19	2,440	2,445	2,254	2,390	-22.0	-0.91	252,600	-
[523A]	26/05/18	2,164	2,450	2,164	2,412	+261.0	+12.13	343,100	-
[523A]	26/05/15	2,081	2,192	2,062	2,151	+71.0	+3.41	116,700	-
[523A]	26/05/14	2,200	2,220	1,980	2,080	-94.0	-4.32	210,100	-
[523A]	26/05/13	2,105	2,245	2,061	2,174	+42	+1.97	179,700	-
[523A]	26/05/12	2,230	2,317	2,120	2,132	-68	-3.09	234,000	-
[523A]	26/05/11	2,226	2,386	2,189	2,200	+24	+1.10	339,200	-
[523A]	26/05/08	2,070	2,258	2,070	2,176	+116	+5.63	480,600	-
[523A]	26/05/07	1,993	2,120	1,939	2,060	+125	+6.46	378,200	-
[523A]	26/05/01	2,014	2,017	1,893	1,935	-82	-4.07	252,200	-
[523A]	26/04/30	1,913	2,040	1,863	2,017	+110	+5.77	344,000	-
[523A]	26/04/28	1,847	1,950	1,800	1,907	+58	+3.14	340,800	-
[523A]	26/04/27	1,823	1,888	1,706	1,849	-46	-2.43	421,400	-
[523A]	26/04/24	1,960	2,071	1,838	1,895	-86	-4.34	496,400	-
[523A]	26/04/23	1,988	2,120	1,940	1,981	+73	+3.83	715,600	-
[523A]	26/04/22	2,002	2,002	1,891	1,908	-132	-6.47	488,600	-
[523A]	26/04/21	2,123	2,154	1,910	2,040	-181	-8.15	1,545,500	-
[523A]	26/04/20	1,949	2,276	1,941	2,221	+345	+18.39	2,613,800	-
[523A]	26/04/17	1,594	1,944	1,581	1,876	+282	+17.69	1,826,000	-
[523A]	26/04/16	1,650	1,698	1,577	1,594	+26	+1.66	390,400	-
[523A]	26/04/15	1,601	1,717	1,551	1,568	+53	+3.50	935,000	-
[523A]	26/04/14	1,511	1,564	1,485	1,515	+18	+1.20	370,400	-
[523A]	26/04/13	1,483	1,538	1,462	1,497	-5	-0.33	330,700	-
[523A]	26/04/10	1,539	1,610	1,467	1,502	-38	-2.47	530,900	-
[523A]	26/04/09	1,481	1,594	1,474	1,540	+70	+4.76	708,300	-
[523A]	26/04/08	1,480	1,537	1,441	1,470	+20	+1.38	480,200	-
[523A]	26/04/07	1,374	1,502	1,341	1,450	+88	+6.46	848,800	-
[523A]	26/04/06	1,343	1,444	1,343	1,362	+13	+0.96	684,200	-
[523A]	26/04/03	1,487	1,491	1,349	1,349	-137	-9.22	910,700	-
[523A]	26/04/02	1,540	1,540	1,420	1,486	-54	-3.51	1,026,700	-
[523A]	26/04/01	1,637	1,699	1,466	1,540	-57	-3.57	3,416,900	-
[523A]	26/03/31	1,363	1,625	1,333	1,597	+174	+12.23	7,066,000	-
[523A]	26/03/30	1,575	1,877	1,391	1,423	-97	-6.38	7,938,300	-
[523A]	26/03/27	1,220	1,520	1,220	1,520	－	－	7,132,800	-