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
[8143]	26/10/29	146	183	142	157	+16.0	+11.35	953,300	371,105,920
[8143]	26/10/28	156	160	141	141	-15.0	-9.62	52,400	333,286,208
[8143]	26/10/27	158	159	156	156	-2.0	-1.27	9,700	368,742,208
[8143]	26/10/26	156	160	156	158	+2.0	+1.28	9,600	373,469,664
[8143]	26/10/23	154	172	153	156	0	+0.00	77,600	368,743,744
[8143]	26/10/22	152	163	150	156	+7.0	+4.70	32,500	368,743,744
[8143]	26/10/21	148	152	147	149	+2.0	+1.36	26,200	352,197,568
[8143]	26/10/20	149	151	147	147	-3.0	-2.00	39,400	347,470,080
[8143]	26/10/19	149	154	148	150	-1.0	-0.66	53,800	354,561,312
[8143]	26/10/16	167	167	150	151	-19.0	-11.18	278,500	356,925,056
[8143]	26/10/15	163	196	159	170	+15.0	+9.68	1,391,500	401,836,128
[8143]	26/10/14	147	182	146	155	+11.0	+7.64	849,700	366,380,000
[8143]	26/10/13	144	144	143	144	-1.0	-0.69	5,000	340,378,848
[8143]	26/10/09	142	148	142	145	0	+0.00	5,100	342,742,592
[8143]	26/10/08	147	148	143	145	-4.0	-2.68	15,700	342,742,592
[8143]	26/10/07	149	149	145	149	0	+0.00	12,800	352,197,568
[8143]	26/10/06	156	156	149	149	-6.0	-3.87	18,100	352,197,568
[8143]	26/10/05	160	161	155	155	-5.0	-3.12	22,600	366,380,000
[8143]	26/10/02	153	160	151	160	+5.0	+3.23	30,200	378,198,720
[8143]	26/10/01	150	168	149	155	+3.0	+1.97	122,800	366,380,000
[8143]	26/09/30	155	155	149	152	-3.0	-1.94	47,000	359,288,768
[8143]	26/09/29	159	159	150	155	-2.0	-1.27	56,300	366,380,000
[8143]	26/09/28	165	165	156	157	-9.0	-5.42	53,700	371,107,488
[8143]	26/09/25	168	191	161	166	+3.0	+1.84	412,400	392,381,184
[8143]	26/09/24	183	184	161	163	-20.0	-10.93	183,600	385,289,952
[8143]	26/09/18	185	196	175	183	+2.0	+1.10	271,300	432,564,800
[8143]	26/09/17	204	204	180	181	-31.0	-14.62	551,400	427,837,312
[8143]	26/09/16	161	212	158	212	+47.0	+28.48	1,841,200	501,113,312
[8143]	26/09/15	145	187	145	165	+21.0	+14.58	1,172,200	390,017,440
[8143]	26/09/14	144	144	144	144	+1.0	+0.70	900	340,378,848
[8143]	26/09/11	145	145	143	143	-1.0	-0.69	8,000	338,015,104
[8143]	26/09/10	143	145	143	144	+2.0	+1.41	6,400	340,378,848
[8143]	26/09/09	142	145	142	142	0	+0.00	17,600	335,651,360
[8143]	26/09/08	143	143	142	142	-1.0	-0.70	20,700	335,651,360
[8143]	26/09/07	145	145	142	143	+1.0	+0.70	2,600	338,015,104
[8143]	26/09/04	－	－	－	142	－	－	0	-
[8143]	26/09/03	142	142	142	142	+1	+0.71	2,300	-
[8143]	26/09/02	141	141	141	141	0	0.00	1,400	-
[8143]	26/09/01	141	143	141	141	-1	-0.70	2,200	-
[8143]	26/08/31	143	146	142	142	0	0.00	13,400	-
[8143]	26/08/28	143	143	142	142	0	0.00	2,400	-
[8143]	26/08/27	142	143	142	142	0	0.00	5,200	-
[8143]	26/08/26	141	142	141	142	+1	+0.71	700	-
[8143]	26/08/25	140	141	139	141	+1	+0.71	10,800	-
[8143]	26/08/24	140	144	140	140	-1	-0.71	10,900	-
[8143]	26/08/21	140	143	140	141	+1	+0.71	4,900	-
[8143]	26/08/20	141	141	140	140	-1	-0.71	2,500	-
[8143]	26/08/19	140	142	140	141	0	0.00	1,000	-
[8143]	26/08/18	145	147	139	141	-5	-3.42	9,300	-
[8143]	26/08/17	144	147	144	146	0	0.00	2,900	-
[8143]	26/08/14	145	146	145	146	0	0.00	1,600	-
[8143]	26/08/13	145	146	145	146	+1	+0.69	800	-
[8143]	26/08/12	146	146	145	145	-1	-0.68	17,700	-
[8143]	26/08/10	145	150	145	146	+1	+0.69	13,100	-
[8143]	26/08/07	146	146	145	145	-1	-0.68	1,700	-
[8143]	26/08/06	145	146	143	146	+2	+1.39	3,800	-
[8143]	26/08/05	141	147	141	144	+1	+0.70	7,000	-
[8143]	26/08/04	142	143	142	143	+1	+0.70	600	-
[8143]	26/08/03	143	143	142	142	-2	-1.39	900	-
[8143]	26/07/31	145	145	143	144	+1	+0.70	1,600	-
[8143]	26/07/30	145	145	142	143	+1	+0.70	1,900	-
[8143]	26/07/29	144	144	142	142	-2	-1.39	1,100	-
[8143]	26/07/28	144	145	142	144	-1	-0.69	3,800	-
[8143]	26/07/27	146	146	145	145	+2	+1.40	2,400	-
[8143]	26/07/24	141	148	141	143	-2	-1.38	6,800	-
[8143]	26/07/23	143	146	143	145	+3	+2.11	4,900	-
[8143]	26/07/22	141	148	141	142	-2	-1.39	5,800	-
[8143]	26/07/21	142	144	139	144	-1	-0.69	17,400	-
[8143]	26/07/17	144	149	144	145	0	0.00	7,200	-
[8143]	26/07/16	145	148	143	145	0	0.00	3,500	-
[8143]	26/07/15	151	152	144	145	-1	-0.68	11,600	-
[8143]	26/07/14	153	153	146	146	-4	-2.67	8,800	-
[8143]	26/07/13	147	153	147	150	-1	-0.66	11,300	-
[8143]	26/07/10	142	153	142	151	+10	+7.09	38,900	-
[8143]	26/07/09	140	142	140	141	0	0.00	3,500	-
[8143]	26/07/08	140	142	140	141	-1	-0.70	3,600	-
[8143]	26/07/07	142	143	140	142	+1	+0.71	9,000	-
[8143]	26/07/06	143	144	140	141	0	0.00	37,800	-
[8143]	26/07/03	139	143	139	141	+2	+1.44	4,300	-
[8143]	26/07/02	142	142	138	139	0	0.00	7,100	-
[8143]	26/07/01	145	150	135	139	-7	-4.79	49,000	-
[8143]	26/06/30	145	146	143	146	+1	+0.69	2,400	-
[8143]	26/06/29	150	150	145	145	-3	-2.03	2,600	-
[8143]	26/06/26	147	150	145	148	+2	+1.37	5,500	-
[8143]	26/06/25	146	151	146	146	-3	-2.01	48,800	-
[8143]	26/06/24	153	153	146	149	+1	+0.68	4,000	-
[8143]	26/06/23	150	155	147	148	-6	-3.90	5,700	-
[8143]	26/06/22	156	158	150	154	0	0.00	4,800	-
[8143]	26/06/19	151	169	151	154	-2	-1.28	19,700	-
[8143]	26/06/18	159	159	154	156	-8	-4.88	2,500	-
[8143]	26/06/17	150	164	149	164	+8	+5.13	20,900	-
[8143]	26/06/16	156	163	154	156	-2	-1.27	1,400	-
[8143]	26/06/15	159	160	152	158	+1	+0.64	5,100	-
[8143]	26/06/12	154	163	154	157	-1	-0.63	5,000	-
[8143]	26/06/11	162	162	153	158	+3	+1.94	7,700	-
[8143]	26/06/10	169	169	150	155	-14	-8.28	31,700	-
[8143]	26/06/09	174	174	167	169	-2	-1.17	6,700	-
[8143]	26/06/08	173	175	170	171	-6	-3.39	3,200	-
[8143]	26/06/05	174	177	174	177	+3	+1.72	700	-
[8143]	26/06/04	170	177	167	174	0	0.00	9,800	-
[8143]	26/06/03	176	176	174	174	-3	-1.69	1,000	-
[8143]	26/06/02	178	178	177	177	-2	-1.12	300	-
[8143]	26/06/01	183	183	179	179	0	0.00	13,800	-
[8143]	26/05/29	178	180	176	179	-1	-0.56	3,200	-
[8143]	26/05/28	174	180	172	180	+1	+0.56	3,200	-
[8143]	26/05/27	177	183	176	179	-3	-1.65	1,500	-
[8143]	26/05/26	178	184	178	182	0	0.00	1,800	-
[8143]	26/05/25	180	183	180	182	0	0.00	3,300	-
[8143]	26/05/22	179	182	176	182	+4.0	+2.25	12,000	-
[8143]	26/05/21	175	187	174	178	-2.0	-1.11	6,100	-
[8143]	26/05/20	174	180	173	180	+5.0	+2.86	9,400	-
[8143]	26/05/19	178	178	173	175	+1.0	+0.57	5,900	-
[8143]	26/05/18	170	174	169	174	-1.0	-0.57	6,600	-
[8143]	26/05/15	173	176	173	175	+2.0	+1.16	9,800	-
[8143]	26/05/14	177	177	169	173	-6.0	-3.35	12,200	-
[8143]	26/05/13	179	179	176	179	+2.0	+1.13	1,200	-
[8143]	26/05/12	173	179	171	177	+7.0	+4.12	12,900	-
[8143]	26/05/11	187	187	169	170	-14.0	-7.61	26,900	-
[8143]	26/05/08	188	188	184	184	-4.0	-2.13	2,400	-
[8143]	26/05/07	189	189	187	188	0	+0.00	1,700	-
[8143]	26/05/01	190	192	180	188	-1.0	-0.53	12,000	-
[8143]	26/04/30	188	189	188	189	-1.0	-0.53	600	-
[8143]	26/04/28	186	191	186	190	+4.0	+2.15	5,200	-
[8143]	26/04/27	188	192	186	186	-7	-3.63	9,100	-
[8143]	26/04/24	193	193	188	193	-1	-0.52	9,300	-
[8143]	26/04/23	195	195	192	194	-1	-0.51	2,500	-
[8143]	26/04/22	197	197	193	195	+3	+1.56	8,700	-
[8143]	26/04/21	193	196	188	192	+3	+1.59	11,600	-
[8143]	26/04/20	192	192	186	189	-3	-1.56	7,400	-
[8143]	26/04/17	192	195	191	192	0	0.00	4,900	-
[8143]	26/04/16	190	196	190	192	-1	-0.52	8,000	-
[8143]	26/04/15	193	193	187	193	0	0.00	6,100	-
[8143]	26/04/14	195	195	193	193	0	0.00	4,600	-
[8143]	26/04/13	196	196	193	193	-1	-0.52	2,000	-
[8143]	26/04/10	195	197	194	194	-1	-0.51	2,700	-
[8143]	26/04/09	197	198	193	195	+2	+1.04	5,300	-
[8143]	26/04/08	194	197	193	193	+3	+1.58	8,700	-
[8143]	26/04/07	196	197	190	190	-3	-1.55	3,000	-
[8143]	26/04/06	195	197	191	193	-1	-0.52	4,000	-
[8143]	26/04/03	194	195	189	194	0	0.00	2,500	-
[8143]	26/04/02	196	196	191	194	-1	-0.51	54,800	-
[8143]	26/04/01	195	195	189	195	+4	+2.09	7,700	-
[8143]	26/03/31	188	193	187	191	+3	+1.60	9,200	-
[8143]	26/03/30	185	188	182	188	0	0.00	9,900	-
[8143]	26/03/27	186	190	186	188	+1	+0.53	4,100	-
[8143]	26/03/26	192	192	187	187	-4	-2.09	4,300	-
[8143]	26/03/25	187	195	187	191	+4	+2.14	5,800	-
[8143]	26/03/24	189	190	187	187	0	0.00	5,200	-
[8143]	26/03/23	196	196	187	187	-9	-4.59	9,000	-
[8143]	26/03/19	199	199	194	196	-1	-0.51	5,300	-
[8143]	26/03/18	197	197	194	197	+2	+1.03	3,300	-
[8143]	26/03/17	199	200	194	195	-3	-1.52	7,500	-
[8143]	26/03/16	205	205	198	198	-7	-3.41	5,200	-
[8143]	26/03/13	195	205	195	205	+7	+3.54	1,200	-
[8143]	26/03/12	199	201	198	198	-2	-1.00	2,800	-
[8143]	26/03/11	197	203	197	200	+2	+1.01	9,400	-
[8143]	26/03/10	193	200	193	198	+6	+3.13	7,200	-
[8143]	26/03/09	192	196	187	192	-8	-4.00	61,200	-
[8143]	26/03/06	193	201	193	200	+2	+1.01	20,900	-
[8143]	26/03/05	200	210	197	198	0	0.00	18,700	-
[8143]	26/03/04	199	208	187	198	-5	-2.46	50,600	-
[8143]	26/03/03	215	219	203	203	-10	-4.69	13,800	-
[8143]	26/03/02	216	219	213	213	-5	-2.29	6,000	-
[8143]	26/02/27	218	220	217	218	+1	+0.46	900	-
[8143]	26/02/26	220	221	216	217	-5	-2.25	4,200	-
[8143]	26/02/25	223	223	221	222	-1	-0.45	3,200	-
[8143]	26/02/24	224	224	222	223	+1	+0.45	1,900	-
[8143]	26/02/20	219	224	219	222	+1	+0.45	5,500	-
[8143]	26/02/19	220	222	218	221	-1	-0.45	2,500	-
[8143]	26/02/18	223	223	219	222	+3	+1.37	3,300	-
[8143]	26/02/17	220	222	217	219	+3	+1.39	9,000	-
[8143]	26/02/16	225	228	209	216	-9	-4.00	69,500	-
[8143]	26/02/13	231	231	219	225	-9	-3.85	24,400	-
[8143]	26/02/12	228	234	226	234	+7	+3.08	5,200	-
[8143]	26/02/10	225	231	225	227	+2	+0.89	3,500	-
[8143]	26/02/09	228	230	225	225	0	0.00	6,500	-
[8143]	26/02/06	225	227	224	225	+1	+0.45	5,900	-
[8143]	26/02/05	225	227	224	224	-1	-0.44	6,200	-
[8143]	26/02/04	225	226	224	225	0	0.00	3,100	-
[8143]	26/02/03	229	229	223	225	-2	-0.88	3,500	-
[8143]	26/02/02	226	229	223	227	+2	+0.89	7,600	-
[8143]	26/01/30	222	225	222	225	0	0.00	3,900	-
[8143]	26/01/29	225	225	223	225	0	0.00	3,600	-
[8143]	26/01/28	224	225	222	225	+3	+1.35	2,600	-
[8143]	26/01/27	222	224	220	222	+1	+0.45	2,000	-
[8143]	26/01/26	224	224	216	221	-4	-1.78	4,100	-
[8143]	26/01/23	226	226	223	225	-1	-0.44	1,600	-
[8143]	26/01/22	224	229	224	226	+2	+0.89	9,400	-
[8143]	26/01/21	228	230	222	224	-3	-1.32	12,500	-
[8143]	26/01/20	228	228	225	227	+2	+0.89	6,000	-
[8143]	26/01/19	225	226	220	225	0	0.00	8,800	-
[8143]	26/01/16	222	225	218	225	+3	+1.35	9,300	-
[8143]	26/01/15	222	222	219	222	+1	+0.45	4,300	-
[8143]	26/01/14	224	225	221	221	-1	-0.45	16,100	-
[8143]	26/01/13	222	228	217	222	+4	+1.83	51,900	-
[8143]	26/01/09	220	228	216	218	+3	+1.40	43,900	-
[8143]	26/01/08	214	230	211	215	+2	+0.94	154,500	-
[8143]	26/01/07	211	216	211	213	+1	+0.47	8,100	-
[8143]	26/01/06	212	213	212	212	0	0.00	4,700	-
[8143]	26/01/05	213	213	210	212	+4	+1.92	8,400	-
[8143]	25/12/30	212	212	208	208	0	0.00	13,500	-
[8143]	25/12/29	206	209	206	208	0	0.00	21,500	-
[8143]	25/12/26	210	210	208	208	-2	-0.95	14,100	-
[8143]	25/12/25	210	211	209	210	0	0.00	12,200	-
[8143]	25/12/24	207	210	206	210	+1	+0.48	19,300	-
[8143]	25/12/23	208	210	208	209	+1	+0.48	8,300	-
[8143]	25/12/22	208	209	207	208	+1	+0.48	10,600	-
[8143]	25/12/19	209	209	206	207	-2	-0.96	6,900	-
[8143]	25/12/18	206	212	201	209	+4	+1.95	17,500	-
[8143]	25/12/17	204	216	196	205	+4	+1.99	123,700	-
[8143]	25/12/16	206	207	200	201	-2	-0.99	33,700	-
[8143]	25/12/15	208	214	203	203	-8	-3.79	83,700	-
[8143]	25/12/12	220	247	208	211	-8	-3.65	364,200	-
[8143]	25/12/11	219	219	218	219	+1	+0.46	2,200	-
[8143]	25/12/10	220	220	218	218	-4	-1.80	15,200	-
[8143]	25/12/09	217	222	215	222	+3	+1.37	8,300	-
[8143]	25/12/08	218	221	218	219	+1	+0.46	2,900	-
[8143]	25/12/05	220	220	218	218	+2	+0.93	900	-
[8143]	25/12/04	218	222	216	216	-4	-1.82	17,300	-
[8143]	25/12/03	224	230	218	220	-4	-1.79	54,100	-
[8143]	25/12/02	230	230	224	224	-6	-2.61	3,700	-
[8143]	25/12/01	234	234	215	230	-2	-0.86	26,200	-
[8143]	25/11/28	235	240	232	232	-3	-1.28	15,400	-
[8143]	25/11/27	236	249	230	235	-1	-0.42	31,300	-
[8143]	25/11/26	232	238	232	236	+3	+1.29	3,900	-
[8143]	25/11/25	237	237	231	233	-5	-2.10	17,200	-
[8143]	25/11/21	237	239	234	238	-4	-1.65	6,100	-
[8143]	25/11/20	244	247	242	242	-2	-0.82	1,800	-
[8143]	25/11/19	243	244	241	244	0	0.00	6,300	-
[8143]	25/11/18	245	249	241	244	-3	-1.21	8,100	-
[8143]	25/11/17	251	261	245	247	-5	-1.98	24,000	-
[8143]	25/11/14	260	260	251	252	-6	-2.33	17,900	-
[8143]	25/11/13	254	259	251	258	+6	+2.38	7,800	-
[8143]	25/11/12	251	258	251	252	+1	+0.40	4,100	-
[8143]	25/11/11	248	260	248	251	0	0.00	13,500	-
[8143]	25/11/10	253	253	250	251	+2	+0.80	3,300	-
[8143]	25/11/07	250	252	248	249	-3	-1.19	5,300	-
[8143]	25/11/06	261	269	249	252	-1	-0.40	23,300	-
[8143]	25/11/05	253	258	248	253	0	0.00	12,700	-
[8143]	25/11/04	256	258	251	253	-5	-1.94	4,200	-
[8143]	25/10/31	255	259	252	258	+3	+1.18	13,000	-
[8143]	25/10/30	254	265	251	255	+1	+0.39	23,000	-
[8143]	25/10/29	262	263	251	254	-11	-4.15	20,100	-
[8143]	25/10/28	263	265	261	265	+1	+0.38	2,400	-
[8143]	25/10/27	264	267	264	264	-3	-1.12	4,000	-
[8143]	25/10/24	269	269	265	267	-3	-1.11	9,700	-
[8143]	25/10/23	261	271	261	270	+4	+1.50	12,900	-
[8143]	25/10/22	270	271	265	266	-4	-1.48	9,800	-
[8143]	25/10/21	272	272	270	270	-2	-0.74	4,400	-
[8143]	25/10/20	262	273	262	272	+10	+3.82	4,500	-
[8143]	25/10/17	276	276	261	262	-9	-3.32	11,500	-
[8143]	25/10/16	264	277	262	271	+8	+3.04	25,600	-
[8143]	25/10/15	254	263	254	263	+5	+1.94	12,900	-
[8143]	25/10/14	272	273	251	258	-12	-4.44	109,500	-
[8143]	25/10/10	271	279	270	270	-8	-2.88	18,300	-
[8143]	25/10/09	268	283	263	278	+10	+3.73	61,100	-
[8143]	25/10/08	266	274	263	268	+4	+1.52	34,300	-
[8143]	25/10/07	273	273	263	264	-5	-1.86	31,100	-
[8143]	25/10/06	271	272	267	269	0	0.00	9,500	-
[8143]	25/10/03	274	277	269	269	-7	-2.54	30,000	-
[8143]	25/10/02	268	276	265	276	+8	+2.99	40,900	-
[8143]	25/10/01	268	284	265	268	-2	-0.74	73,000	-
[8143]	25/09/30	279	279	265	270	-8	-2.88	38,700	-
[8143]	25/09/29	280	285	276	278	+3	+1.09	13,100	-
[8143]	25/09/26	283	284	275	275	-8	-2.83	35,300	-
[8143]	25/09/25	293	296	283	283	-8	-2.75	52,100	-
[8143]	25/09/24	277	292	272	291	+17	+6.20	78,600	-
[8143]	25/09/22	278	281	273	274	-4	-1.44	28,800	-
[8143]	25/09/19	280	285	271	278	0	0.00	27,700	-
[8143]	25/09/18	288	288	275	278	-6	-2.11	41,100	-
[8143]	25/09/17	287	289	281	284	-6	-2.07	24,500	-
[8143]	25/09/16	287	295	287	290	+2	+0.69	22,000	-
[8143]	25/09/12	304	304	287	288	-11	-3.68	34,700	-
[8143]	25/09/11	299	304	293	299	0	0.00	51,000	-
[8143]	25/09/10	296	304	288	299	+1	+0.34	99,900	-
[8143]	25/09/09	314	316	298	298	-17	-5.40	148,000	-
[8143]	25/09/08	320	329	314	315	-7	-2.17	131,900	-
[8143]	25/09/05	330	340	314	322	-12	-3.59	454,200	-