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
[8518]	26/10/30	136	138	135	135	-3.0	-2.17	11,000	3,710,661,888
[8518]	26/10/29	138	139	136	138	+1.0	+0.73	9,400	3,793,121,024
[8518]	26/10/28	137	139	137	137	-1.0	-0.72	13,300	3,765,634,560
[8518]	26/10/27	138	139	137	138	0	+0.00	11,600	3,793,121,024
[8518]	26/10/26	141	141	137	138	0	+0.00	15,700	3,793,121,024
[8518]	26/10/23	141	142	136	138	-3.0	-2.13	31,500	3,793,121,024
[8518]	26/10/22	141	145	141	141	0	+0.00	25,600	3,875,580,160
[8518]	26/10/21	143	144	140	141	-1.0	-0.70	34,300	3,875,580,160
[8518]	26/10/20	147	147	142	142	-4.0	-2.74	17,900	3,903,066,624
[8518]	26/10/19	143	147	141	146	+1.0	+0.69	25,800	4,013,011,968
[8518]	26/10/16	139	145	139	145	+5.0	+3.57	14,500	3,985,525,760
[8518]	26/10/15	140	141	139	140	-1.0	-0.71	20,300	3,848,093,696
[8518]	26/10/14	139	146	139	141	+2.0	+1.44	25,300	3,875,580,160
[8518]	26/10/13	139	141	138	139	-2.0	-1.42	43,500	3,820,607,488
[8518]	26/10/09	140	142	140	141	-2.0	-1.40	14,300	3,875,580,160
[8518]	26/10/08	145	145	141	143	-3.0	-2.05	22,200	3,930,552,832
[8518]	26/10/07	145	147	145	146	0	+0.00	39,900	4,013,011,968
[8518]	26/10/06	145	147	145	146	-1.0	-0.68	14,400	4,013,011,968
[8518]	26/10/05	147	149	145	147	-2.0	-1.34	19,400	4,040,498,432
[8518]	26/10/02	148	150	147	149	+2.0	+1.36	17,600	4,095,471,104
[8518]	26/10/01	149	149	147	147	-2.0	-1.34	23,200	4,040,498,432
[8518]	26/09/30	147	152	147	149	-3.0	-1.97	22,400	4,095,471,104
[8518]	26/09/29	153	153	146	152	-2.0	-1.30	34,700	4,177,930,240
[8518]	26/09/28	155	156	154	154	-1.0	-0.65	44,500	4,232,903,168
[8518]	26/09/25	155	156	154	155	0	+0.00	23,600	4,260,389,632
[8518]	26/09/24	155	155	153	155	0	+0.00	29,700	4,260,389,632
[8518]	26/09/18	156	156	154	155	0	+0.00	9,600	4,260,389,632
[8518]	26/09/17	156	156	153	155	-1.0	-0.64	25,500	4,260,389,632
[8518]	26/09/16	155	156	154	156	+1.0	+0.65	15,200	4,287,875,840
[8518]	26/09/15	156	156	154	155	+1.0	+0.65	19,400	4,260,389,632
[8518]	26/09/14	155	155	153	154	0	+0.00	20,700	4,232,903,168
[8518]	26/09/11	153	155	153	154	-2.0	-1.28	33,300	4,232,903,168
[8518]	26/09/10	156	156	154	156	+1.0	+0.65	25,800	4,287,875,840
[8518]	26/09/09	156	157	154	155	0	+0.00	35,700	4,260,389,632
[8518]	26/09/08	153	155	153	155	+2.0	+1.31	37,400	4,260,389,632
[8518]	26/09/07	153	154	152	153	0	+0.00	41,000	4,205,416,704
[8518]	26/09/04	152	153	150	153	0	+0.00	49,700	4,205,416,704
[8518]	26/09/03	153	153	151	153	0	+0.00	41,400	4,205,416,704
[8518]	26/09/02	150	153	148	153	+3.0	+2.00	171,300	4,205,416,704
[8518]	26/09/01	152	154	146	150	+12.0	+8.70	712,300	4,122,957,568
[8518]	26/08/31	136	138	136	138	+1.0	+0.73	18,000	3,793,121,024
[8518]	26/08/28	135	139	135	137	0	+0.00	22,000	3,765,634,560
[8518]	26/08/27	138	139	135	137	-2.0	-1.44	28,300	3,765,634,560
[8518]	26/08/26	137	139	137	139	+1.0	+0.72	14,700	3,820,607,488
[8518]	26/08/25	139	139	136	138	-1.0	-0.72	29,600	3,793,121,024
[8518]	26/08/24	138	140	137	139	0	+0.00	21,100	3,820,607,488
[8518]	26/08/21	139	139	137	139	-1.0	-0.71	13,900	3,820,607,488
[8518]	26/08/20	137	140	137	140	+2.0	+1.45	23,500	3,848,093,696
[8518]	26/08/19	139	139	137	138	-1.0	-0.72	38,600	3,793,121,024
[8518]	26/08/18	143	144	138	139	-3.0	-2.11	75,600	3,820,607,488
[8518]	26/08/17	143	144	140	142	-1	-0.70	37,300	-
[8518]	26/08/14	138	145	137	143	+7	+5.15	77,900	-
[8518]	26/08/13	135	137	134	136	+2	+1.49	37,100	-
[8518]	26/08/12	135	135	134	134	-1	-0.74	12,500	-
[8518]	26/08/10	131	135	131	135	+4	+3.05	23,500	-
[8518]	26/08/07	133	134	130	131	+1	+0.77	45,200	-
[8518]	26/08/06	131	135	128	130	-5	-3.70	34,000	-
[8518]	26/08/05	132	135	131	135	+4	+3.05	52,600	-
[8518]	26/08/04	128	132	125	131	+6	+4.80	522,900	-
[8518]	26/08/03	135	135	122	125	-8	-6.02	81,000	-
[8518]	26/07/31	134	134	128	133	+2	+1.53	24,500	-
[8518]	26/07/30	126	131	125	131	+4	+3.15	29,800	-
[8518]	26/07/29	127	128	126	127	-1	-0.78	11,500	-
[8518]	26/07/28	128	132	127	128	-2	-1.54	33,200	-
[8518]	26/07/27	124	130	124	130	+6	+4.84	29,200	-
[8518]	26/07/24	126	126	124	124	-1	-0.80	10,500	-
[8518]	26/07/23	125	126	123	125	0	0.00	18,500	-
[8518]	26/07/22	125	127	125	125	0	0.00	16,800	-
[8518]	26/07/21	124	127	124	125	-3	-2.34	25,900	-
[8518]	26/07/17	125	129	124	128	-4	-3.03	64,500	-
[8518]	26/07/16	129	134	129	132	-2	-1.49	27,000	-
[8518]	26/07/15	127	134	127	134	+7	+5.51	49,300	-
[8518]	26/07/14	123	127	123	127	+2	+1.60	5,500	-
[8518]	26/07/13	122	128	122	125	-1	-0.79	45,400	-
[8518]	26/07/10	127	127	125	126	-1	-0.79	26,300	-
[8518]	26/07/09	127	127	125	127	0	0.00	14,200	-
[8518]	26/07/08	129	129	124	127	+2	+1.60	41,900	-
[8518]	26/07/07	127	127	124	125	0	0.00	9,200	-
[8518]	26/07/06	127	127	125	125	-2	-1.57	22,700	-
[8518]	26/07/03	126	128	125	127	+1	+0.79	41,800	-
[8518]	26/07/02	127	129	126	126	-2	-1.56	33,600	-
[8518]	26/07/01	127	128	124	128	+4	+3.23	28,100	-
[8518]	26/06/30	127	127	124	124	0	0.00	7,300	-
[8518]	26/06/29	121	125	121	124	-1	-0.80	26,700	-
[8518]	26/06/26	120	125	120	125	0	0.00	16,200	-
[8518]	26/06/25	118	126	118	125	+7	+5.93	40,300	-
[8518]	26/06/24	118	120	117	118	+2	+1.72	23,500	-
[8518]	26/06/23	124	125	115	116	-10	-7.94	143,000	-
[8518]	26/06/22	125	128	124	126	-3	-2.33	34,900	-
[8518]	26/06/19	130	130	125	129	-3	-2.27	79,000	-
[8518]	26/06/18	130	132	130	132	+1	+0.76	17,200	-
[8518]	26/06/17	130	132	130	131	0	0.00	44,900	-
[8518]	26/06/16	131	132	131	131	-2	-1.50	39,400	-
[8518]	26/06/15	135	136	133	133	-2	-1.48	31,700	-
[8518]	26/06/12	134	136	134	135	+2	+1.50	21,700	-
[8518]	26/06/11	133	134	131	133	0	0.00	51,500	-
[8518]	26/06/10	133	136	133	133	0	0.00	42,400	-
[8518]	26/06/09	133	137	133	133	0	0.00	56,900	-
[8518]	26/06/08	138	138	131	133	-5	-3.62	66,100	-
[8518]	26/06/05	136	140	136	138	-1	-0.72	47,600	-
[8518]	26/06/04	139	139	138	139	0	0.00	4,300	-
[8518]	26/06/03	138	139	136	139	+2	+1.46	87,900	-
[8518]	26/06/02	137	139	136	137	-2	-1.44	43,200	-
[8518]	26/06/01	142	143	137	139	-2	-1.42	47,200	-
[8518]	26/05/29	137	142	137	141	+4	+2.92	53,900	-
[8518]	26/05/28	133	140	133	137	+4	+3.01	111,000	-
[8518]	26/05/27	139	140	132	133	-11	-7.64	226,500	-
[8518]	26/05/26	144	146	143	144	+1	+0.70	18,100	-
[8518]	26/05/25	147	148	143	143	-6	-4.03	22,600	-
[8518]	26/05/22	147	149	146	149	+3.0	+2.05	45,400	-
[8518]	26/05/21	146	148	144	146	-2.0	-1.35	64,400	-
[8518]	26/05/20	148	149	143	148	+3.0	+2.07	200,000	-
[8518]	26/05/19	146	149	145	145	0	+0.00	32,300	-
[8518]	26/05/18	148	148	144	145	-4.0	-2.68	41,300	-
[8518]	26/05/15	148	150	146	149	+1.0	+0.68	144,900	-
[8518]	26/05/14	149	149	145	148	+1.0	+0.68	88,700	-
[8518]	26/05/13	149	150	147	147	-2.0	-1.34	12,800	-
[8518]	26/05/12	148	151	147	149	+1.0	+0.68	36,800	-
[8518]	26/05/11	149	153	148	148	-3.0	-1.99	101,400	-
[8518]	26/05/08	149	151	148	151	+2.0	+1.34	24,300	-
[8518]	26/05/07	149	152	147	149	+2.0	+1.36	49,300	-
[8518]	26/05/01	145	147	143	147	-2.0	-1.34	55,100	-
[8518]	26/04/30	145	149	145	149	-1.0	-0.67	123,400	-
[8518]	26/04/28	148	151	148	150	0	+0.00	40,400	-
[8518]	26/04/27	150	150	148	150	0	0.00	43,800	-
[8518]	26/04/24	151	153	148	150	-2	-1.32	29,400	-
[8518]	26/04/23	156	157	148	152	-5	-3.18	136,300	-
[8518]	26/04/22	155	157	153	157	+3	+1.95	56,200	-
[8518]	26/04/21	151	154	151	154	+3	+1.99	48,300	-
[8518]	26/04/20	151	153	150	151	0	0.00	34,600	-
[8518]	26/04/17	155	155	149	151	-2	-1.31	163,100	-
[8518]	26/04/16	152	155	152	153	0	0.00	51,800	-
[8518]	26/04/15	154	154	151	153	-2	-1.29	56,200	-
[8518]	26/04/14	152	156	152	155	+3	+1.97	77,600	-
[8518]	26/04/13	160	160	151	152	-5	-3.18	165,200	-
[8518]	26/04/10	161	161	154	157	-2	-1.26	74,800	-
[8518]	26/04/09	156	160	156	159	+2	+1.27	75,100	-
[8518]	26/04/08	152	160	152	157	+4	+2.61	178,800	-
[8518]	26/04/07	156	158	151	153	-3	-1.92	89,300	-
[8518]	26/04/06	159	159	154	156	-1	-0.64	47,500	-
[8518]	26/04/03	156	160	156	157	+2	+1.29	54,200	-
[8518]	26/04/02	158	161	154	155	-5	-3.13	116,300	-
[8518]	26/04/01	157	160	156	160	+3	+1.91	111,500	-
[8518]	26/03/31	157	157	153	157	0	0.00	128,700	-
[8518]	26/03/30	162	163	157	157	-17	-9.77	152,800	-
[8518]	26/03/27	169	174	167	174	+8	+4.82	94,300	-
[8518]	26/03/26	169	169	164	166	0	0.00	45,300	-
[8518]	26/03/25	167	173	164	166	0	0.00	199,700	-
[8518]	26/03/24	168	168	164	166	+5	+3.11	100,900	-
[8518]	26/03/23	172	172	160	161	-11	-6.40	232,400	-
[8518]	26/03/19	178	178	172	172	-6	-3.37	62,900	-
[8518]	26/03/18	177	181	177	178	+2	+1.14	52,600	-
[8518]	26/03/17	178	178	175	176	+4	+2.33	19,300	-
[8518]	26/03/16	177	177	171	172	-3	-1.71	48,300	-
[8518]	26/03/13	178	178	175	175	-4	-2.23	33,400	-
[8518]	26/03/12	184	184	178	179	-5	-2.72	56,800	-
[8518]	26/03/11	178	185	178	184	+5	+2.79	104,000	-
[8518]	26/03/10	177	180	176	179	+4	+2.29	39,200	-
[8518]	26/03/09	179	179	172	175	-7	-3.85	98,900	-
[8518]	26/03/06	180	184	179	182	+1	+0.55	67,200	-
[8518]	26/03/05	178	185	178	181	+5	+2.84	101,300	-
[8518]	26/03/04	184	184	171	176	-8	-4.35	208,600	-
[8518]	26/03/03	191	191	183	184	-6	-3.16	126,900	-
[8518]	26/03/02	189	196	188	190	-4	-2.06	90,200	-
[8518]	26/02/27	188	198	188	194	+7	+3.74	150,800	-
[8518]	26/02/26	184	189	184	187	+3	+1.63	70,700	-
[8518]	26/02/25	189	191	183	184	-5	-2.65	176,500	-
[8518]	26/02/24	192	192	188	189	-3	-1.56	57,900	-
[8518]	26/02/20	194	194	192	192	-1	-0.52	33,700	-
[8518]	26/02/19	195	195	191	193	-1	-0.52	94,800	-
[8518]	26/02/18	196	196	194	194	-2	-1.02	51,000	-
[8518]	26/02/17	199	202	194	196	-2	-1.01	103,400	-
[8518]	26/02/16	194	200	193	198	+6	+3.13	95,300	-
[8518]	26/02/13	199	200	192	192	-7	-3.52	105,800	-
[8518]	26/02/12	201	202	199	199	-2	-1.00	37,500	-
[8518]	26/02/10	199	204	199	201	+4	+2.03	96,800	-
[8518]	26/02/09	197	202	197	197	0	0.00	58,200	-
[8518]	26/02/06	200	201	196	197	-4	-1.99	56,900	-
[8518]	26/02/05	198	201	195	201	+5	+2.55	80,300	-
[8518]	26/02/04	195	197	193	196	+2	+1.03	29,700	-
[8518]	26/02/03	194	198	194	194	+1	+0.52	64,400	-
[8518]	26/02/02	200	200	193	193	-7	-3.50	83,000	-
[8518]	26/01/30	196	200	196	200	+4	+2.04	57,800	-
[8518]	26/01/29	195	198	193	196	-2	-1.01	73,800	-
[8518]	26/01/28	204	204	198	198	-4	-1.98	138,300	-
[8518]	26/01/27	203	204	201	202	0	0.00	72,200	-
[8518]	26/01/26	207	207	202	202	-5	-2.42	100,300	-
[8518]	26/01/23	206	208	205	207	0	0.00	52,700	-
[8518]	26/01/22	209	209	206	207	0	0.00	22,900	-
[8518]	26/01/21	210	210	206	207	-4	-1.90	78,800	-
[8518]	26/01/20	216	216	210	211	-4	-1.86	133,300	-
[8518]	26/01/19	217	217	213	215	-1	-0.46	53,100	-
[8518]	26/01/16	217	219	215	216	-3	-1.37	89,000	-
[8518]	26/01/15	212	219	212	219	+6	+2.82	169,700	-
[8518]	26/01/14	213	214	210	213	0	0.00	84,100	-
[8518]	26/01/13	210	214	204	213	+6	+2.90	197,900	-
[8518]	26/01/09	209	210	206	207	0	0.00	33,800	-
[8518]	26/01/08	211	211	207	207	-3	-1.43	92,600	-
[8518]	26/01/07	207	212	205	210	+4	+1.94	435,300	-
[8518]	26/01/06	206	210	206	206	0	0.00	103,400	-
[8518]	26/01/05	201	207	201	206	+5	+2.49	125,700	-
[8518]	25/12/30	202	203	201	201	-1	-0.50	56,800	-
[8518]	25/12/29	205	205	202	202	+1	+0.50	58,100	-
[8518]	25/12/26	206	206	201	201	-5	-2.43	165,000	-
[8518]	25/12/25	201	206	199	206	+5	+2.49	547,500	-
[8518]	25/12/24	202	207	200	201	-1	-0.50	199,300	-
[8518]	25/12/23	198	203	198	202	0	0.00	168,600	-
[8518]	25/12/22	204	205	200	202	+1	+0.50	682,400	-
[8518]	25/12/19	202	203	200	201	0	0.00	465,000	-
[8518]	25/12/18	201	204	199	201	0	0.00	113,500	-
[8518]	25/12/17	200	202	195	201	+1	+0.50	159,300	-
[8518]	25/12/16	208	213	200	200	-7	-3.38	198,100	-
[8518]	25/12/15	203	213	203	207	+2	+0.98	178,600	-
[8518]	25/12/12	202	206	202	205	+4	+1.99	63,900	-
[8518]	25/12/11	205	207	201	201	-7	-3.37	136,800	-
[8518]	25/12/10	207	209	205	208	+2	+0.97	75,100	-
[8518]	25/12/09	206	209	205	206	-4	-1.90	74,000	-
[8518]	25/12/08	206	211	204	210	+4	+1.94	117,700	-
[8518]	25/12/05	211	211	204	206	-5	-2.37	174,800	-
[8518]	25/12/04	212	215	211	211	-1	-0.47	115,000	-
[8518]	25/12/03	213	216	212	212	-1	-0.47	128,600	-
[8518]	25/12/02	224	224	212	213	-10	-4.48	282,400	-
[8518]	25/12/01	225	227	222	223	-3	-1.33	138,300	-
[8518]	25/11/28	226	229	224	226	-2	-0.88	77,700	-
[8518]	25/11/27	224	228	222	228	+6	+2.70	165,100	-
[8518]	25/11/26	219	223	218	222	+3	+1.37	84,800	-
[8518]	25/11/25	226	226	219	219	-4	-1.79	72,800	-
[8518]	25/11/21	221	226	219	223	-1	-0.45	35,700	-
[8518]	25/11/20	219	226	219	224	+5	+2.28	155,300	-
[8518]	25/11/19	225	227	219	219	-5	-2.23	132,600	-
[8518]	25/11/18	235	235	224	224	-9	-3.86	158,900	-
[8518]	25/11/17	231	240	230	233	+2	+0.87	195,500	-
[8518]	25/11/14	234	234	225	231	-3	-1.28	262,600	-
[8518]	25/11/13	236	236	231	234	-2	-0.85	43,700	-
[8518]	25/11/12	231	236	230	236	+6	+2.61	147,500	-
[8518]	25/11/11	234	234	230	230	-4	-1.71	68,200	-
[8518]	25/11/10	230	234	227	234	+6	+2.63	108,600	-
[8518]	25/11/07	228	231	227	228	-3	-1.30	36,400	-
[8518]	25/11/06	231	234	231	231	-2	-0.86	46,300	-
[8518]	25/11/05	228	233	224	233	+5	+2.19	110,600	-
[8518]	25/11/04	228	231	227	228	-2	-0.87	54,400	-
[8518]	25/10/31	229	233	227	230	+1	+0.44	154,400	-
[8518]	25/10/30	225	230	222	229	+6	+2.69	166,600	-
[8518]	25/10/29	233	233	222	223	-9	-3.88	366,800	-
[8518]	25/10/28	242	242	231	232	-10	-4.13	223,800	-
[8518]	25/10/27	255	256	235	242	-10	-3.97	666,600	-
[8518]	25/10/24	255	255	251	252	0	0.00	77,500	-
[8518]	25/10/23	250	258	250	252	-3	-1.18	86,800	-
[8518]	25/10/22	252	258	251	255	0	0.00	130,700	-
[8518]	25/10/21	253	258	249	255	0	0.00	262,400	-
[8518]	25/10/20	238	255	234	255	+23	+9.91	859,900	-
[8518]	25/10/17	237	237	232	232	-7	-2.93	84,800	-
[8518]	25/10/16	237	241	235	239	+3	+1.27	123,600	-
[8518]	25/10/15	229	237	229	236	+8	+3.51	164,800	-
[8518]	25/10/14	237	237	227	228	-11	-4.60	507,500	-
[8518]	25/10/10	240	243	237	239	+1	+0.42	360,700	-
[8518]	25/10/09	244	247	235	238	-9	-3.64	917,000	-
[8518]	25/10/08	258	315	243	247	+12	+5.11	9,473,800	-
[8518]	25/10/07	233	238	231	235	+2	+0.86	167,600	-
[8518]	25/10/06	244	244	231	233	-8	-3.32	323,400	-
[8518]	25/10/03	244	252	236	241	0	0.00	459,100	-
[8518]	25/10/02	228	277	228	241	+13	+5.70	3,253,900	-
[8518]	25/10/01	227	234	226	228	+3	+1.33	202,600	-
[8518]	25/09/30	229	273	225	225	-7	-3.02	1,706,200	-
[8518]	25/09/29	233	233	230	232	+1	+0.43	67,500	-
[8518]	25/09/26	232	234	231	231	-1	-0.43	55,700	-
[8518]	25/09/25	233	234	232	232	-1	-0.43	66,700	-
[8518]	25/09/24	235	235	233	233	-3	-1.27	37,800	-
[8518]	25/09/22	237	237	235	236	+1	+0.43	14,100	-
[8518]	25/09/19	236	236	232	235	+2	+0.86	96,900	-
[8518]	25/09/18	234	235	233	233	-1	-0.43	35,600	-
[8518]	25/09/17	239	239	234	234	-2	-0.85	34,600	-
[8518]	25/09/16	234	239	234	236	+3	+1.29	53,300	-
[8518]	25/09/12	237	238	232	233	-4	-1.69	118,100	-
[8518]	25/09/11	243	243	237	237	-3	-1.25	68,100	-
[8518]	25/09/10	239	243	238	240	-4	-1.64	75,400	-
[8518]	25/09/09	240	244	237	244	+6	+2.52	92,500	-
[8518]	25/09/08	240	241	237	238	-2	-0.83	43,300	-
[8518]	25/09/05	241	243	237	240	+1	+0.42	49,800	-