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
[8103]	26/10/29	1,001	1,003	989	1,003	+2.0	+0.20	371,700	37,085,392,896
[8103]	26/10/28	1,000	1,008	1,000	1,001	+3.0	+0.30	113,500	37,011,443,712
[8103]	26/10/27	996	999	989	998	+6.0	+0.60	120,300	36,900,519,936
[8103]	26/10/26	988	998	986	992	+4.0	+0.40	93,700	36,678,672,384
[8103]	26/10/23	993	995	975	988	-9.0	-0.90	233,100	36,530,774,016
[8103]	26/10/22	1,000	1,008	991	997	-2.0	-0.20	128,000	36,863,545,344
[8103]	26/10/21	994	1,001	985	999	+8.0	+0.81	155,100	36,937,494,528
[8103]	26/10/20	1,006	1,011	986	991	-14.0	-1.39	190,800	36,641,697,792
[8103]	26/10/19	1,013	1,014	1,001	1,005	+1.0	+0.10	145,000	37,159,342,080
[8103]	26/10/16	1,005	1,008	997	1,004	-10.0	-0.99	170,600	37,122,367,488
[8103]	26/10/15	995	1,014	987	1,014	+9.0	+0.90	450,700	37,492,109,312
[8103]	26/10/14	1,005	1,008	1,001	1,005	-4.0	-0.40	107,500	37,159,342,080
[8103]	26/10/13	986	1,009	983	1,009	+23.0	+2.33	136,800	37,307,236,352
[8103]	26/10/09	977	993	977	986	+2.0	+0.20	131,800	36,456,824,832
[8103]	26/10/08	990	990	977	984	-14.0	-1.40	151,700	36,382,875,648
[8103]	26/10/07	1,005	1,009	995	998	-11.0	-1.09	136,700	36,900,519,936
[8103]	26/10/06	1,004	1,011	999	1,009	+4.0	+0.40	102,800	37,307,236,352
[8103]	26/10/05	999	1,007	991	1,005	+13.0	+1.31	185,300	37,159,342,080
[8103]	26/10/02	990	1,003	987	992	-3.0	-0.30	129,200	36,678,672,384
[8103]	26/10/01	989	996	985	995	-4.0	-0.40	81,200	36,789,596,160
[8103]	26/09/30	991	1,003	987	999	+12.0	+1.22	124,000	36,937,494,528
[8103]	26/09/29	1,007	1,007	986	987	-23.0	-2.28	155,600	36,493,799,424
[8103]	26/09/28	1,020	1,025	1,006	1,010	-8.0	-0.79	363,900	37,344,210,944
[8103]	26/09/25	1,000	1,019	1,000	1,018	+21.0	+2.11	314,200	37,640,007,680
[8103]	26/09/24	992	1,000	986	997	+8.0	+0.81	153,800	36,863,545,344
[8103]	26/09/18	995	996	984	989	-7.0	-0.70	108,800	36,567,748,608
[8103]	26/09/17	997	1,003	987	996	+2.0	+0.20	157,200	36,826,570,752
[8103]	26/09/16	988	997	988	994	+10.0	+1.02	134,700	36,752,621,568
[8103]	26/09/15	977	984	973	984	+8.0	+0.82	83,600	36,382,875,648
[8103]	26/09/14	970	977	962	976	+6.0	+0.62	95,800	36,087,078,912
[8103]	26/09/11	952	979	948	970	+6.0	+0.62	292,800	35,865,235,456
[8103]	26/09/10	960	965	952	964	+3.0	+0.31	85,800	35,996,790,784
[8103]	26/09/09	950	966	945	961	+9.0	+0.95	178,000	35,884,765,184
[8103]	26/09/08	965	967	951	952	-13.0	-1.35	122,200	35,548,696,576
[8103]	26/09/07	972	980	965	965	-8.0	-0.82	85,200	36,034,129,920
[8103]	26/09/04	975	977	964	973	-3.0	-0.31	131,700	36,332,859,392
[8103]	26/09/03	971	982	971	976	+10.0	+1.04	108,800	36,444,880,896
[8103]	26/09/02	970	974	958	966	-16.0	-1.63	174,800	36,071,473,152
[8103]	26/09/01	982	994	980	982	-3.0	-0.30	125,300	36,668,928,000
[8103]	26/08/31	970	985	967	985	+6.0	+0.61	157,100	36,780,953,600
[8103]	26/08/28	973	981	971	979	+3.0	+0.31	187,600	36,556,906,496
[8103]	26/08/27	970	985	970	976	+1.0	+0.10	181,900	36,444,880,896
[8103]	26/08/26	972	980	967	975	+10.0	+1.04	130,100	36,407,541,760
[8103]	26/08/25	965	967	960	965	-2.0	-0.21	70,700	36,034,129,920
[8103]	26/08/24	964	968	958	967	+11.0	+1.15	127,200	36,108,812,288
[8103]	26/08/21	945	957	941	956	+4.0	+0.42	111,600	35,698,061,312
[8103]	26/08/20	948	952	934	952	+16.0	+1.71	116,800	35,548,696,576
[8103]	26/08/19	958	959	931	936	-23.0	-2.40	172,500	34,951,237,632
[8103]	26/08/18	964	966	948	959	-7.0	-0.72	387,200	36,416,864,256
[8103]	26/08/17	972	978	962	966	-5	-0.51	226,500	-
[8103]	26/08/14	954	982	954	971	+11	+1.15	279,300	-
[8103]	26/08/13	951	963	950	960	+6	+0.63	164,800	-
[8103]	26/08/12	949	964	948	954	+3	+0.32	259,800	-
[8103]	26/08/10	918	957	918	951	+40	+4.39	644,400	-
[8103]	26/08/07	904	913	900	911	+11	+1.22	122,100	-
[8103]	26/08/06	890	902	890	900	+11	+1.24	104,300	-
[8103]	26/08/05	891	900	885	889	-6	-0.67	171,200	-
[8103]	26/08/04	891	904	885	895	-3	-0.33	178,400	-
[8103]	26/08/03	896	906	877	898	-4	-0.44	283,900	-
[8103]	26/07/31	920	932	887	902	-17	-1.85	313,800	-
[8103]	26/07/30	923	931	917	919	-7	-0.76	206,000	-
[8103]	26/07/29	920	929	914	926	+10	+1.09	215,900	-
[8103]	26/07/28	920	924	909	916	-6	-0.65	217,200	-
[8103]	26/07/27	910	922	910	922	+18	+1.99	185,400	-
[8103]	26/07/24	912	912	900	904	-9	-0.99	156,000	-
[8103]	26/07/23	908	918	908	913	+3	+0.33	125,500	-
[8103]	26/07/22	911	913	905	910	0	0.00	176,100	-
[8103]	26/07/21	895	911	893	910	+15	+1.68	199,500	-
[8103]	26/07/17	904	906	889	895	-9	-1.00	212,100	-
[8103]	26/07/16	910	918	903	904	-13	-1.42	205,300	-
[8103]	26/07/15	908	919	905	917	+12	+1.33	143,800	-
[8103]	26/07/14	900	907	897	905	+5	+0.56	134,600	-
[8103]	26/07/13	918	925	898	900	-10	-1.10	216,600	-
[8103]	26/07/10	917	919	909	910	0	0.00	142,300	-
[8103]	26/07/09	907	914	905	910	+1	+0.11	156,100	-
[8103]	26/07/08	911	917	908	909	-5	-0.55	134,000	-
[8103]	26/07/07	920	924	910	914	-6	-0.65	187,100	-
[8103]	26/07/06	909	924	906	920	+14	+1.55	200,800	-
[8103]	26/07/03	890	909	890	906	+12	+1.34	199,200	-
[8103]	26/07/02	883	899	883	894	+16	+1.82	177,700	-
[8103]	26/07/01	878	887	876	878	+1	+0.11	178,700	-
[8103]	26/06/30	883	883	868	877	-2	-0.23	160,700	-
[8103]	26/06/29	868	879	865	879	+15	+1.74	188,900	-
[8103]	26/06/26	871	873	855	864	-4	-0.46	206,500	-
[8103]	26/06/25	868	872	860	868	+14	+1.64	189,600	-
[8103]	26/06/24	869	870	853	854	-15	-1.73	177,300	-
[8103]	26/06/23	880	880	869	869	-14	-1.59	189,900	-
[8103]	26/06/22	869	884	869	883	+14	+1.61	174,200	-
[8103]	26/06/19	868	874	867	869	+1	+0.12	185,400	-
[8103]	26/06/18	875	884	868	868	-5	-0.57	173,200	-
[8103]	26/06/17	876	886	872	873	+1	+0.11	141,300	-
[8103]	26/06/16	880	880	872	872	-14	-1.58	200,300	-
[8103]	26/06/15	872	888	872	886	+15	+1.72	205,600	-
[8103]	26/06/12	862	871	861	871	+13	+1.52	241,000	-
[8103]	26/06/11	867	867	853	858	-10	-1.15	268,000	-
[8103]	26/06/10	880	880	854	868	-14	-1.59	400,800	-
[8103]	26/06/09	888	900	878	882	+2	+0.23	302,700	-
[8103]	26/06/08	864	888	862	880	+1	+0.11	392,700	-
[8103]	26/06/05	885	892	879	879	-3	-0.34	191,500	-
[8103]	26/06/04	884	888	876	882	-3	-0.34	197,700	-
[8103]	26/06/03	880	893	870	885	+7	+0.80	238,800	-
[8103]	26/06/02	880	881	864	878	-4	-0.45	343,100	-
[8103]	26/06/01	884	884	870	882	+2	+0.23	297,100	-
[8103]	26/05/29	892	896	880	880	-7	-0.79	227,000	-
[8103]	26/05/28	885	893	875	887	+1	+0.11	231,800	-
[8103]	26/05/27	899	903	880	886	-10	-1.12	315,800	-
[8103]	26/05/26	904	906	895	896	-11	-1.21	196,600	-
[8103]	26/05/25	903	917	903	907	+5	+0.55	216,500	-
[8103]	26/05/22	894	910	891	902	+12.0	+1.35	302,500	-
[8103]	26/05/21	898	901	884	890	-3.0	-0.34	256,200	-
[8103]	26/05/20	908	908	876	893	-16.0	-1.76	372,900	-
[8103]	26/05/19	912	913	903	909	+20.0	+2.25	298,300	-
[8103]	26/05/18	900	903	887	889	-8.0	-0.89	257,000	-
[8103]	26/05/15	907	914	892	897	-5.0	-0.55	394,400	-
[8103]	26/05/14	900	915	900	902	+5.0	+0.56	531,600	-
[8103]	26/05/13	881	905	879	897	+18.0	+2.05	439,400	-
[8103]	26/05/12	888	896	877	879	-6.0	-0.68	230,200	-
[8103]	26/05/11	895	904	885	885	-10.0	-1.12	368,100	-
[8103]	26/05/08	901	904	878	895	-8.0	-0.89	604,600	-
[8103]	26/05/07	860	910	857	903	+49.0	+5.74	1,317,300	-
[8103]	26/05/01	837	867	832	854	+24.0	+2.89	1,503,800	-
[8103]	26/04/30	771	846	752	830	+57.0	+7.37	1,894,300	-
[8103]	26/04/28	767	773	764	773	+8.0	+1.05	202,800	-
[8103]	26/04/27	770	770	760	765	-8	-1.03	251,600	-
[8103]	26/04/24	767	773	762	773	+6	+0.78	296,300	-
[8103]	26/04/23	770	772	758	767	-6	-0.78	279,600	-
[8103]	26/04/22	773	780	764	773	0	0.00	293,400	-
[8103]	26/04/21	782	782	773	773	-5	-0.64	230,700	-
[8103]	26/04/20	783	787	778	778	-4	-0.51	181,500	-
[8103]	26/04/17	780	787	778	782	-1	-0.13	193,200	-
[8103]	26/04/16	773	784	773	783	+9	+1.16	320,200	-
[8103]	26/04/15	782	789	773	774	-6	-0.77	403,700	-
[8103]	26/04/14	790	792	777	780	-5	-0.64	356,400	-
[8103]	26/04/13	796	801	785	785	-10	-1.26	248,400	-
[8103]	26/04/10	803	810	795	795	-5	-0.63	211,500	-
[8103]	26/04/09	804	811	800	800	-5	-0.62	403,300	-
[8103]	26/04/08	803	808	801	805	+9	+1.13	282,000	-
[8103]	26/04/07	792	799	791	796	+9	+1.14	211,800	-
[8103]	26/04/06	792	793	787	787	-5	-0.63	288,900	-
[8103]	26/04/03	795	796	787	792	-2	-0.25	281,300	-
[8103]	26/04/02	806	809	787	794	-10	-1.24	509,500	-
[8103]	26/04/01	799	804	793	804	+15	+1.90	458,900	-
[8103]	26/03/31	786	794	782	789	+3	+0.38	648,900	-
[8103]	26/03/30	764	786	764	786	-40	-4.84	876,900	-
[8103]	26/03/27	822	832	817	826	+2	+0.24	892,400	-
[8103]	26/03/26	830	830	819	824	-5	-0.60	273,400	-
[8103]	26/03/25	826	832	823	829	+10	+1.22	337,900	-
[8103]	26/03/24	816	822	813	819	+18	+2.25	191,600	-
[8103]	26/03/23	806	809	795	801	-14	-1.72	463,900	-
[8103]	26/03/19	827	830	815	815	-24	-2.86	593,800	-
[8103]	26/03/18	823	840	823	839	+21	+2.57	518,000	-
[8103]	26/03/17	823	828	818	818	+3	+0.37	392,700	-
[8103]	26/03/16	813	816	808	815	-2	-0.24	541,400	-
[8103]	26/03/13	820	823	816	817	-8	-0.97	406,200	-
[8103]	26/03/12	833	837	824	825	-5	-0.60	486,700	-
[8103]	26/03/11	835	839	830	830	+2	+0.24	626,500	-
[8103]	26/03/10	835	841	816	828	+6	+0.73	1,239,400	-
[8103]	26/03/09	799	830	794	822	-67	-7.54	6,571,600	-
[8103]	26/03/06	871	898	871	889	+6	+0.68	1,060,500	-
[8103]	26/03/05	869	888	861	883	+34	+4.00	1,111,200	-
[8103]	26/03/04	849	850	849	849	-2	-0.24	4,930,100	-
[8103]	26/03/03	865	872	850	851	-25	-2.85	5,739,800	-
[8103]	26/03/02	927	936	876	876	-75	-7.89	3,002,200	-
[8103]	26/02/27	930	957	928	951	+21	+2.26	714,100	-
[8103]	26/02/26	925	939	923	930	+11	+1.20	528,300	-
[8103]	26/02/25	935	936	914	919	-16	-1.71	651,200	-
[8103]	26/02/24	935	947	931	935	-8	-0.85	1,146,400	-
[8103]	26/02/20	948	955	921	943	-20	-2.08	3,117,600	-
[8103]	26/02/19	957	966	949	963	+6	+0.63	135,400	-
[8103]	26/02/18	952	963	950	957	+7	+0.74	113,500	-
[8103]	26/02/17	954	959	947	950	-4	-0.42	104,700	-
[8103]	26/02/16	960	966	949	954	-11	-1.14	289,000	-
[8103]	26/02/13	972	978	958	965	-18	-1.83	181,200	-
[8103]	26/02/12	970	983	967	983	+6	+0.61	228,000	-
[8103]	26/02/10	978	986	971	977	-1	-0.10	179,400	-
[8103]	26/02/09	980	980	962	978	+16	+1.66	228,500	-
[8103]	26/02/06	971	972	956	962	+1	+0.10	185,600	-
[8103]	26/02/05	975	975	954	961	-4	-0.41	246,800	-
[8103]	26/02/04	956	972	952	965	+30	+3.21	412,400	-
[8103]	26/02/03	920	938	915	935	+30	+3.31	340,900	-
[8103]	26/02/02	924	935	903	905	-19	-2.06	366,900	-
[8103]	26/01/30	959	978	900	924	-31	-3.25	658,000	-
[8103]	26/01/29	972	972	952	955	-17	-1.75	212,100	-
[8103]	26/01/28	991	991	968	972	-19	-1.92	192,700	-
[8103]	26/01/27	981	995	977	991	+4	+0.41	143,900	-
[8103]	26/01/26	1,001	1,001	985	987	-24	-2.37	264,200	-
[8103]	26/01/23	1,023	1,023	1,006	1,011	-5	-0.49	138,500	-
[8103]	26/01/22	1,010	1,025	1,000	1,016	+7	+0.69	201,900	-
[8103]	26/01/21	998	1,010	987	1,009	-11	-1.08	242,900	-
[8103]	26/01/20	1,033	1,033	1,015	1,020	-16	-1.54	219,000	-
[8103]	26/01/19	1,038	1,038	1,014	1,036	+7	+0.68	221,800	-
[8103]	26/01/16	1,031	1,041	1,011	1,029	+2	+0.19	286,300	-
[8103]	26/01/15	1,000	1,030	996	1,027	+32	+3.22	345,900	-
[8103]	26/01/14	992	1,004	988	995	+7	+0.71	408,100	-
[8103]	26/01/13	990	993	974	988	+36	+3.78	404,600	-
[8103]	26/01/09	960	965	950	952	-1	-0.10	120,400	-
[8103]	26/01/08	965	965	950	953	-8	-0.83	163,400	-
[8103]	26/01/07	961	968	959	961	-2	-0.21	136,600	-
[8103]	26/01/06	938	963	937	963	+33	+3.55	206,400	-
[8103]	26/01/05	948	949	930	930	-16	-1.69	195,000	-
[8103]	25/12/30	948	952	943	946	-2	-0.21	147,500	-
[8103]	25/12/29	935	948	932	948	+13	+1.39	174,700	-
[8103]	25/12/26	934	941	930	935	+2	+0.21	156,100	-
[8103]	25/12/25	927	933	922	933	+13	+1.41	128,800	-
[8103]	25/12/24	920	923	913	920	+6	+0.66	132,100	-
[8103]	25/12/23	899	919	896	914	+18	+2.01	217,700	-
[8103]	25/12/22	900	904	891	896	+2	+0.22	133,200	-
[8103]	25/12/19	886	898	884	894	+7	+0.79	126,100	-
[8103]	25/12/18	889	892	881	887	+1	+0.11	96,800	-
[8103]	25/12/17	898	898	879	886	-3	-0.34	141,700	-
[8103]	25/12/16	898	900	887	889	-9	-1.00	183,200	-
[8103]	25/12/15	888	898	878	898	+23	+2.63	275,900	-
[8103]	25/12/12	855	875	854	875	+35	+4.17	291,100	-
[8103]	25/12/11	849	851	838	840	-8	-0.94	124,200	-
[8103]	25/12/10	845	856	845	848	+4	+0.47	80,500	-
[8103]	25/12/09	847	848	841	844	-5	-0.59	61,300	-
[8103]	25/12/08	848	853	844	849	0	0.00	161,900	-
[8103]	25/12/05	866	870	849	849	-18	-2.08	130,600	-
[8103]	25/12/04	847	871	845	867	+16	+1.88	232,200	-
[8103]	25/12/03	849	856	844	851	-2	-0.23	120,100	-
[8103]	25/12/02	860	864	850	853	-7	-0.81	101,600	-
[8103]	25/12/01	860	862	849	860	+12	+1.42	250,700	-
[8103]	25/11/28	842	854	841	848	+25	+3.04	212,100	-
[8103]	25/11/27	805	825	802	823	+18	+2.24	174,300	-
[8103]	25/11/26	804	805	802	805	+6	+0.75	81,700	-
[8103]	25/11/25	805	806	797	799	-5	-0.62	113,100	-
[8103]	25/11/21	795	804	795	804	+8	+1.01	101,900	-
[8103]	25/11/20	792	801	792	796	+7	+0.89	81,600	-
[8103]	25/11/19	789	792	786	789	+2	+0.25	59,800	-
[8103]	25/11/18	800	802	786	787	-18	-2.24	194,900	-
[8103]	25/11/17	800	805	798	805	+6	+0.75	101,400	-
[8103]	25/11/14	797	801	796	799	-5	-0.62	88,800	-
[8103]	25/11/13	804	805	797	804	+3	+0.37	54,500	-
[8103]	25/11/12	798	806	796	801	+3	+0.38	108,900	-
[8103]	25/11/11	808	809	791	798	-9	-1.12	143,300	-
[8103]	25/11/10	809	809	800	807	+9	+1.13	103,800	-
[8103]	25/11/07	793	800	791	798	+3	+0.38	108,300	-
[8103]	25/11/06	799	804	793	795	+1	+0.13	109,900	-
[8103]	25/11/05	795	803	786	794	-6	-0.75	202,400	-
[8103]	25/11/04	808	812	785	800	+7	+0.88	462,600	-
[8103]	25/10/31	871	875	743	793	-74	-8.54	729,400	-
[8103]	25/10/30	859	872	859	867	+8	+0.93	154,700	-
[8103]	25/10/29	872	872	858	859	-11	-1.26	90,900	-
[8103]	25/10/28	893	893	864	870	-23	-2.58	153,000	-
[8103]	25/10/27	895	899	890	893	+5	+0.56	117,000	-
[8103]	25/10/24	888	893	882	888	+2	+0.23	106,000	-
[8103]	25/10/23	880	886	877	886	+8	+0.91	97,700	-
[8103]	25/10/22	870	878	868	878	+8	+0.92	80,600	-
[8103]	25/10/21	869	876	866	870	+1	+0.12	86,900	-
[8103]	25/10/20	862	869	856	869	+13	+1.52	83,200	-
[8103]	25/10/17	865	869	855	856	-16	-1.83	82,700	-
[8103]	25/10/16	885	886	870	872	-9	-1.02	122,400	-
[8103]	25/10/15	857	884	857	881	+26	+3.04	190,400	-
[8103]	25/10/14	855	864	853	855	-4	-0.47	166,200	-
[8103]	25/10/10	859	866	851	859	-1	-0.12	166,700	-
[8103]	25/10/09	847	863	847	860	+20	+2.38	170,900	-
[8103]	25/10/08	840	847	840	840	+3	+0.36	70,100	-
[8103]	25/10/07	838	840	832	837	-5	-0.59	72,500	-
[8103]	25/10/06	841	842	833	842	+13	+1.57	139,100	-
[8103]	25/10/03	821	829	821	829	+9	+1.10	90,700	-
[8103]	25/10/02	816	824	808	820	+5	+0.61	87,000	-
[8103]	25/10/01	842	842	810	815	-31	-3.66	149,400	-
[8103]	25/09/30	855	855	838	846	-12	-1.40	104,900	-
[8103]	25/09/29	862	864	850	858	-8	-0.92	115,000	-
[8103]	25/09/26	855	868	855	866	+4	+0.46	191,700	-
[8103]	25/09/25	848	863	845	862	+20	+2.38	234,000	-
[8103]	25/09/24	846	847	832	842	-1	-0.12	113,900	-
[8103]	25/09/22	845	850	841	843	-2	-0.24	133,000	-
[8103]	25/09/19	838	845	827	845	+10	+1.20	223,500	-
[8103]	25/09/18	840	842	833	835	-5	-0.60	101,900	-
[8103]	25/09/17	839	840	830	840	+2	+0.24	94,900	-
[8103]	25/09/16	825	839	824	838	+17	+2.07	141,400	-
[8103]	25/09/12	825	831	821	821	+1	+0.12	142,500	-
[8103]	25/09/11	830	830	820	820	-12	-1.44	128,000	-
[8103]	25/09/10	837	842	832	832	-5	-0.60	87,000	-
[8103]	25/09/09	841	847	835	837	-3	-0.36	114,800	-
[8103]	25/09/08	848	848	836	840	-3	-0.36	110,800	-
[8103]	25/09/05	843	850	840	843	-2	-0.24	94,400	-