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
[604A]	26/10/29	1,295	1,305	1,247	1,272	-17.0	-1.32	102,100	13,381,185,536
[604A]	26/10/28	1,338	1,375	1,268	1,289	-38.0	-2.86	221,800	13,560,022,016
[604A]	26/10/27	1,300	1,336	1,281	1,327	+46.0	+3.59	120,300	13,959,774,208
[604A]	26/10/26	1,263	1,297	1,240	1,281	+34.0	+2.73	135,500	13,475,863,552
[604A]	26/10/23	1,276	1,319	1,213	1,247	-76.0	-5.74	480,300	13,118,190,592
[604A]	26/10/22	1,312	1,363	1,303	1,323	+9.0	+0.68	300,800	13,917,694,976
[604A]	26/10/21	1,292	1,326	1,290	1,314	+36.0	+2.82	314,300	13,823,016,960
[604A]	26/10/20	1,388	1,403	1,276	1,278	-110.0	-7.93	807,400	13,444,304,896
[604A]	26/10/19	1,382	1,418	1,348	1,388	-52.0	-3.61	481,300	14,601,482,240
[604A]	26/10/16	1,458	1,569	1,406	1,440	+8.0	+0.56	1,097,500	15,148,512,256
[604A]	26/10/15	1,498	1,551	1,422	1,432	-106.0	-6.89	1,236,300	15,064,353,792
[604A]	26/10/14	1,673	1,700	1,500	1,538	-104.0	-6.33	1,583,500	16,179,451,904
[604A]	26/10/13	1,708	1,746	1,610	1,642	-198.0	-10.76	1,604,500	17,273,511,936
[604A]	26/10/09	1,640	1,860	1,566	1,840	+203.0	+12.40	2,347,400	19,356,432,384
[604A]	26/10/08	1,800	1,810	1,614	1,637	-129.0	-7.30	1,556,300	17,220,913,152
[604A]	26/10/07	1,610	1,833	1,610	1,766	+164.0	+10.24	2,440,400	18,577,967,104
[604A]	26/10/06	1,597	1,700	1,562	1,602	+5.0	+0.31	1,181,400	16,852,719,616
[604A]	26/10/05	1,644	1,670	1,560	1,597	-27.0	-1.66	1,534,100	16,800,120,832
[604A]	26/10/02	1,410	1,650	1,405	1,624	+214.0	+15.18	2,780,000	16,037,000,192
[604A]	26/10/01	1,367	1,410	1,340	1,410	+43.0	+3.15	944,000	13,923,749,888
[604A]	26/09/30	1,402	1,428	1,340	1,367	-18.0	-1.30	1,204,800	13,499,124,736
[604A]	26/09/29	1,450	1,491	1,376	1,385	-8.0	-0.57	2,705,300	13,676,874,752
[604A]	26/09/28	1,485	1,625	1,371	1,393	-109.0	-7.26	3,408,500	13,755,875,328
[604A]	26/09/25	1,440	1,590	1,428	1,502	+42.0	+2.88	1,219,100	14,832,249,856
[604A]	26/09/24	1,410	1,538	1,393	1,460	+50.0	+3.55	1,244,900	14,417,500,160
[604A]	26/09/18	1,473	1,499	1,388	1,410	-83.0	-5.56	1,286,200	13,923,749,888
[604A]	26/09/17	1,600	1,600	1,425	1,493	-87.0	-5.51	4,150,400	14,743,374,848
[604A]	26/09/16	1,640	1,712	1,455	1,580	+15.0	+0.96	12,173,900	15,602,499,584
[604A]	26/09/15	1,504	1,565	1,504	1,565	+300.0	+23.72	491,200	16,463,486,976
[604A]	26/09/14	1,205	1,454	1,201	1,265	+90.0	+7.66	3,749,100	13,307,546,624
[604A]	26/09/11	1,172	1,218	1,159	1,175	-46.0	-3.77	417,500	12,360,765,440
[604A]	26/09/10	1,189	1,260	1,153	1,221	+2.0	+0.16	444,900	12,844,676,096
[604A]	26/09/09	1,224	1,264	1,176	1,219	+25.0	+2.09	404,400	12,823,635,968
[604A]	26/09/08	1,187	1,245	1,127	1,194	+7.0	+0.59	547,000	12,560,641,024
[604A]	26/09/07	1,357	1,357	1,161	1,187	-121.0	-9.25	1,076,100	12,487,002,112
[604A]	26/09/04	1,244	1,435	1,175	1,308	+105.0	+8.73	3,207,200	13,759,898,624
[604A]	26/09/03	1,070	1,244	1,070	1,203	+136.0	+12.75	934,700	12,655,319,040
[604A]	26/09/02	1,110	1,117	1,048	1,067	-73.0	-6.40	247,600	11,224,626,176
[604A]	26/09/01	1,105	1,150	1,064	1,140	+20.0	+1.79	314,800	11,992,571,904
[604A]	26/08/31	1,111	1,157	1,070	1,120	+39.0	+3.61	500,000	11,782,175,744
[604A]	26/08/28	1,111	1,160	1,076	1,081	-25.0	-2.26	374,500	11,371,904,000
[604A]	26/08/27	1,090	1,106	1,037	1,106	-24.0	-2.12	351,300	11,634,898,944
[604A]	26/08/26	1,111	1,220	1,085	1,130	-3	-0.26	535,400	-
[604A]	26/08/25	1,150	1,152	1,081	1,133	+52	+4.81	431,000	-
[604A]	26/08/24	1,048	1,110	1,045	1,081	+63	+6.19	438,900	-
[604A]	26/08/21	1,010	1,030	998	1,018	-21	-2.02	130,100	-
[604A]	26/08/20	954	1,039	951	1,039	+100	+10.65	338,800	-
[604A]	26/08/19	982	1,035	936	939	-43	-4.38	419,200	-
[604A]	26/08/18	994	1,039	968	982	-12	-1.21	263,800	-
[604A]	26/08/17	1,022	1,042	968	994	-5	-0.50	393,700	-
[604A]	26/08/14	975	1,054	966	999	+37	+3.85	423,100	-
[604A]	26/08/13	1,020	1,020	956	962	-54	-5.31	309,900	-
[604A]	26/08/12	948	1,027	941	1,016	+83	+8.90	531,100	-
[604A]	26/08/10	910	949	891	933	+26	+2.87	310,400	-
[604A]	26/08/07	891	909	881	907	+16	+1.80	340,900	-
[604A]	26/08/06	920	945	872	891	-30	-3.26	593,300	-
[604A]	26/08/05	923	939	900	921	+13	+1.43	493,000	-
[604A]	26/08/04	963	973	881	908	-85	-8.56	1,205,400	-
[604A]	26/08/03	969	1,040	950	993	+39	+4.09	1,856,200	-
[604A]	26/07/31	1,123	1,170	930	954	-109	-10.25	2,743,800	-
[604A]	26/07/30	1,212	1,314	1,043	1,063	-253	-19.22	4,585,000	-
[604A]	26/07/29	1,016	1,316	945	1,316	－	－	11,864,600	-