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
[8614]	26/10/29	641	641	631	632	-5.0	-0.78	1,018,900	42,922,926,080
[8614]	26/10/28	640	642	636	637	-4.0	-0.62	430,700	43,262,509,056
[8614]	26/10/27	649	649	637	641	0	+0.00	340,400	43,534,172,160
[8614]	26/10/26	644	647	639	641	-7.0	-1.08	463,900	43,534,172,160
[8614]	26/10/23	646	651	634	648	+2.0	+0.31	633,100	44,009,582,592
[8614]	26/10/22	662	666	644	646	-17.0	-2.56	653,100	43,873,751,040
[8614]	26/10/21	664	668	660	663	+6.0	+0.91	367,200	45,028,323,328
[8614]	26/10/20	665	668	653	657	-8.0	-1.20	439,800	44,620,828,672
[8614]	26/10/19	665	675	661	665	-6.0	-0.89	411,600	45,164,154,880
[8614]	26/10/16	670	676	663	671	+9.0	+1.36	610,000	45,571,653,632
[8614]	26/10/15	687	695	630	662	-30.0	-4.34	2,356,100	44,960,407,552
[8614]	26/10/14	701	701	691	692	-13.0	-1.84	360,200	46,997,889,024
[8614]	26/10/13	703	712	701	705	+3.0	+0.43	418,900	47,880,798,208
[8614]	26/10/09	689	705	687	702	+13.0	+1.89	366,100	47,677,050,880
[8614]	26/10/08	688	694	681	689	-5.0	-0.72	414,600	46,794,141,696
[8614]	26/10/07	687	694	686	694	-1.0	-0.14	246,300	47,133,720,576
[8614]	26/10/06	686	695	686	695	+11.0	+1.61	286,700	47,201,636,352
[8614]	26/10/05	686	689	680	684	-1.0	-0.15	423,200	46,454,558,720
[8614]	26/10/02	701	702	683	685	-21.0	-2.97	589,800	46,522,474,496
[8614]	26/10/01	700	707	693	706	+5.0	+0.71	436,000	47,948,713,984
[8614]	26/09/30	689	703	685	701	+11.0	+1.59	414,600	47,609,131,008
[8614]	26/09/29	697	697	681	690	-17.0	-2.40	729,900	46,862,057,472
[8614]	26/09/28	705	708	699	707	+1.0	+0.14	403,800	48,016,629,760
[8614]	26/09/25	708	710	702	706	+5.0	+0.71	413,900	47,948,713,984
[8614]	26/09/24	712	712	701	701	-7.0	-0.99	449,700	47,609,131,008
[8614]	26/09/18	706	713	703	708	+3.0	+0.43	334,300	48,084,545,536
[8614]	26/09/17	708	716	701	705	0	+0.00	466,900	47,880,798,208
[8614]	26/09/16	705	711	703	705	0	+0.00	277,500	47,880,798,208
[8614]	26/09/15	711	713	700	705	-7.0	-0.98	435,900	47,880,798,208
[8614]	26/09/14	711	716	708	712	-2.0	-0.28	328,000	48,356,208,640
[8614]	26/09/11	713	720	709	714	-8.0	-1.11	560,700	48,492,040,192
[8614]	26/09/10	715	722	713	722	+2.0	+0.28	369,000	49,035,370,496
[8614]	26/09/09	738	739	718	720	-16.0	-2.17	639,300	48,899,538,944
[8614]	26/09/08	728	749	723	736	0	+0.00	607,100	49,986,195,456
[8614]	26/09/07	742	746	733	736	-6.0	-0.81	319,000	49,986,195,456
[8614]	26/09/04	735	743	729	742	+17.0	+2.34	415,000	50,393,690,112
[8614]	26/09/03	725	731	717	725	+5.0	+0.69	569,600	49,239,117,824
[8614]	26/09/02	749	749	720	720	-31.0	-4.13	1,037,300	48,899,538,944
[8614]	26/09/01	749	758	745	751	+2.0	+0.27	830,300	51,004,932,096
[8614]	26/08/31	753	753	742	749	-9.0	-1.19	950,000	50,869,100,544
[8614]	26/08/28	740	758	738	758	+19.0	+2.57	983,400	51,480,346,624
[8614]	26/08/27	727	740	724	739	+14.0	+1.93	871,200	50,189,942,784
[8614]	26/08/26	720	728	716	725	+11.0	+1.54	767,500	49,239,117,824
[8614]	26/08/25	720	725	712	714	-7.0	-0.97	673,300	48,492,040,192
[8614]	26/08/24	720	723	711	721	+5.0	+0.70	497,700	48,967,454,720
[8614]	26/08/21	717	722	710	716	-1.0	-0.14	602,800	48,627,871,744
[8614]	26/08/20	702	717	698	717	+18.0	+2.58	876,400	48,695,787,520
[8614]	26/08/19	680	701	672	699	+17.0	+2.49	1,255,500	47,473,299,456
[8614]	26/08/18	683	689	680	682	+1.0	+0.15	398,900	46,318,727,168
[8614]	26/08/17	694	694	678	681	-4	-0.58	422,400	-
[8614]	26/08/14	685	698	682	685	-2	-0.29	627,500	-
[8614]	26/08/13	670	687	669	687	+18	+2.69	683,500	-
[8614]	26/08/12	678	678	665	669	-4	-0.59	454,500	-
[8614]	26/08/10	672	678	669	673	+2	+0.30	327,100	-
[8614]	26/08/07	679	680	667	671	-6	-0.89	610,100	-
[8614]	26/08/06	665	680	665	677	+10	+1.50	832,500	-
[8614]	26/08/05	664	670	659	667	+12	+1.83	466,400	-
[8614]	26/08/04	648	660	645	655	+4	+0.61	646,400	-
[8614]	26/08/03	656	656	633	651	-9	-1.36	887,900	-
[8614]	26/07/31	662	669	644	660	-4	-0.60	987,200	-
[8614]	26/07/30	663	668	653	664	-6	-0.90	623,100	-
[8614]	26/07/29	671	673	660	670	+3	+0.45	572,300	-
[8614]	26/07/28	681	681	666	667	-15	-2.20	579,000	-
[8614]	26/07/27	681	687	675	682	+9	+1.34	429,100	-
[8614]	26/07/24	676	680	667	673	-7	-1.03	567,100	-
[8614]	26/07/23	677	687	676	680	+5	+0.74	407,600	-
[8614]	26/07/22	677	683	674	675	+3	+0.45	569,600	-
[8614]	26/07/21	660	673	655	672	+18	+2.75	472,200	-
[8614]	26/07/17	670	671	642	654	-17	-2.53	858,700	-
[8614]	26/07/16	675	686	666	671	-11	-1.61	815,200	-
[8614]	26/07/15	655	689	649	682	+34	+5.25	2,203,800	-
[8614]	26/07/14	641	653	641	648	+8	+1.25	721,500	-
[8614]	26/07/13	653	658	639	640	-7	-1.08	636,900	-
[8614]	26/07/10	640	653	639	647	+8	+1.25	902,900	-
[8614]	26/07/09	641	641	633	639	0	0.00	440,400	-
[8614]	26/07/08	634	641	632	639	+6	+0.95	599,300	-
[8614]	26/07/07	647	649	632	633	-10	-1.56	582,800	-
[8614]	26/07/06	640	648	637	643	+6	+0.94	503,100	-
[8614]	26/07/03	630	637	628	637	+11	+1.76	361,600	-
[8614]	26/07/02	626	632	623	626	+4	+0.64	595,200	-
[8614]	26/07/01	614	626	614	622	+8	+1.30	387,300	-
[8614]	26/06/30	611	617	607	614	+4	+0.66	339,400	-
[8614]	26/06/29	613	618	603	610	+2	+0.33	487,400	-
[8614]	26/06/26	612	616	603	608	-3	-0.49	505,800	-
[8614]	26/06/25	605	613	600	611	+9	+1.50	347,400	-
[8614]	26/06/24	606	612	601	602	-3	-0.50	464,900	-
[8614]	26/06/23	617	617	604	605	-11	-1.79	370,300	-
[8614]	26/06/22	605	616	605	616	+8	+1.32	360,600	-
[8614]	26/06/19	610	615	606	608	-5	-0.82	274,300	-
[8614]	26/06/18	618	619	609	613	-1	-0.16	284,300	-
[8614]	26/06/17	626	626	614	614	-8	-1.29	320,300	-
[8614]	26/06/16	625	626	618	622	-1	-0.16	247,000	-
[8614]	26/06/15	623	626	620	623	+6	+0.97	321,700	-
[8614]	26/06/12	618	619	613	617	+5	+0.82	378,000	-
[8614]	26/06/11	614	616	605	612	-6	-0.97	296,300	-
[8614]	26/06/10	623	630	614	618	-1	-0.16	377,700	-
[8614]	26/06/09	610	626	610	619	+11	+1.81	449,200	-
[8614]	26/06/08	601	609	599	608	-2	-0.33	342,000	-
[8614]	26/06/05	601	616	601	610	+14	+2.35	604,300	-
[8614]	26/06/04	603	604	593	596	-12	-1.97	440,400	-
[8614]	26/06/03	608	611	602	608	+2	+0.33	390,600	-
[8614]	26/06/02	594	608	588	606	+9	+1.51	685,800	-
[8614]	26/06/01	606	606	595	597	-12	-1.97	441,100	-
[8614]	26/05/29	605	613	604	609	+4	+0.66	400,900	-
[8614]	26/05/28	612	612	599	605	-7	-1.14	523,200	-
[8614]	26/05/27	608	614	601	612	+4	+0.66	512,400	-
[8614]	26/05/26	615	615	607	608	-9	-1.46	414,100	-
[8614]	26/05/25	614	617	606	617	+2	+0.33	666,300	-
[8614]	26/05/22	626	626	613	615	-6.0	-0.97	299,000	-
[8614]	26/05/21	621	628	620	621	+8.0	+1.31	399,100	-
[8614]	26/05/20	623	623	611	613	-13.0	-2.08	581,600	-
[8614]	26/05/19	628	635	622	626	+3.0	+0.48	414,100	-
[8614]	26/05/18	635	635	622	623	-11.0	-1.74	403,800	-
[8614]	26/05/15	634	640	624	634	+3.0	+0.48	528,800	-
[8614]	26/05/14	633	635	629	631	-1.0	-0.16	381,500	-
[8614]	26/05/13	632	642	629	632	-1.0	-0.16	382,800	-
[8614]	26/05/12	646	646	631	633	-7.0	-1.09	345,000	-
[8614]	26/05/11	637	647	637	640	+3.0	+0.47	314,900	-
[8614]	26/05/08	642	643	629	637	-11.0	-1.70	522,300	-
[8614]	26/05/07	663	666	641	648	-9.0	-1.37	726,300	-
[8614]	26/05/01	656	662	653	657	0	+0.00	447,000	-
[8614]	26/04/30	671	676	652	657	-23.0	-3.38	866,100	-
[8614]	26/04/28	662	680	661	680	+13.0	+1.95	706,500	-
[8614]	26/04/27	666	669	660	667	-2	-0.30	408,300	-
[8614]	26/04/24	660	670	658	669	+2	+0.30	433,400	-
[8614]	26/04/23	669	670	657	667	-2	-0.30	458,600	-
[8614]	26/04/22	682	683	668	669	-16	-2.34	398,200	-
[8614]	26/04/21	693	696	682	685	-3	-0.44	425,500	-
[8614]	26/04/20	700	701	685	688	-11	-1.57	443,400	-
[8614]	26/04/17	691	702	681	699	+12	+1.75	688,400	-
[8614]	26/04/16	693	703	686	687	-1	-0.15	772,200	-
[8614]	26/04/15	680	693	680	688	+22	+3.30	903,000	-
[8614]	26/04/14	670	672	660	666	+2	+0.30	495,700	-
[8614]	26/04/13	672	674	660	664	-13	-1.92	448,000	-
[8614]	26/04/10	699	702	673	677	-18	-2.59	745,700	-
[8614]	26/04/09	702	712	694	695	-7	-1.00	695,900	-
[8614]	26/04/08	703	709	698	702	+17	+2.48	1,063,900	-
[8614]	26/04/07	658	685	658	685	+31	+4.74	1,199,400	-
[8614]	26/04/06	664	665	651	654	-3	-0.46	727,700	-
[8614]	26/04/03	651	665	650	657	+16	+2.50	556,600	-
[8614]	26/04/02	654	662	640	641	-3	-0.47	1,075,100	-
[8614]	26/04/01	638	648	632	644	+16	+2.55	1,890,500	-
[8614]	26/03/31	664	664	628	628	-39	-5.85	2,269,300	-
[8614]	26/03/30	665	676	654	667	-98	-12.81	3,091,800	-
[8614]	26/03/27	754	767	751	765	+11	+1.46	2,202,800	-
[8614]	26/03/26	757	759	751	754	+4	+0.53	1,660,700	-
[8614]	26/03/25	746	751	742	750	+11	+1.49	1,513,300	-
[8614]	26/03/24	752	752	732	739	-2	-0.27	1,260,300	-
[8614]	26/03/23	747	747	730	741	-14	-1.85	1,912,700	-
[8614]	26/03/19	760	763	753	755	-9	-1.18	1,282,700	-
[8614]	26/03/18	764	767	757	764	+8	+1.06	995,300	-
[8614]	26/03/17	755	765	753	756	+8	+1.07	733,000	-
[8614]	26/03/16	755	758	742	748	-11	-1.45	1,095,900	-
[8614]	26/03/13	750	764	747	759	0	0.00	609,800	-
[8614]	26/03/12	773	774	755	759	-15	-1.94	1,054,300	-
[8614]	26/03/11	771	780	770	774	+10	+1.31	1,294,600	-
[8614]	26/03/10	755	768	753	764	+24	+3.24	636,400	-
[8614]	26/03/09	730	744	722	740	-23	-3.01	1,165,200	-
[8614]	26/03/06	760	765	753	763	0	0.00	523,700	-
[8614]	26/03/05	756	767	749	763	+33	+4.52	735,100	-
[8614]	26/03/04	746	753	714	730	-31	-4.07	1,970,000	-
[8614]	26/03/03	780	783	761	761	-18	-2.31	991,000	-
[8614]	26/03/02	771	781	766	779	-22	-2.75	1,472,600	-
[8614]	26/02/27	772	802	772	801	+29	+3.76	1,081,800	-
[8614]	26/02/26	774	778	770	772	+4	+0.52	539,600	-
[8614]	26/02/25	773	776	765	768	+1	+0.13	545,400	-
[8614]	26/02/24	765	772	755	767	0	0.00	748,300	-
[8614]	26/02/20	775	775	765	767	-11	-1.41	667,200	-
[8614]	26/02/19	777	779	762	778	+6	+0.78	787,300	-
[8614]	26/02/18	787	787	770	772	-11	-1.40	785,400	-
[8614]	26/02/17	798	802	780	783	-12	-1.51	837,100	-
[8614]	26/02/16	778	798	778	795	+24	+3.11	1,579,900	-
[8614]	26/02/13	770	776	757	771	+2	+0.26	901,600	-
[8614]	26/02/12	767	778	767	769	+5	+0.65	830,200	-
[8614]	26/02/10	754	767	754	764	+11	+1.46	819,100	-
[8614]	26/02/09	765	767	747	753	+3	+0.40	1,134,100	-
[8614]	26/02/06	740	750	732	750	+8	+1.08	792,200	-
[8614]	26/02/05	757	762	741	742	-14	-1.85	982,900	-
[8614]	26/02/04	745	758	738	756	+15	+2.02	753,700	-
[8614]	26/02/03	750	751	740	741	+1	+0.14	567,200	-
[8614]	26/02/02	754	764	737	740	-16	-2.12	1,164,100	-
[8614]	26/01/30	744	765	740	756	+17	+2.30	1,213,500	-
[8614]	26/01/29	737	743	725	739	+2	+0.27	843,100	-
[8614]	26/01/28	740	744	732	737	-11	-1.47	916,800	-
[8614]	26/01/27	743	753	734	748	+1	+0.13	777,800	-
[8614]	26/01/26	759	759	741	747	-25	-3.24	1,168,500	-
[8614]	26/01/23	757	779	754	772	+20	+2.66	942,300	-
[8614]	26/01/22	735	757	733	752	+24	+3.30	1,011,100	-
[8614]	26/01/21	726	734	720	728	-13	-1.75	1,092,800	-
[8614]	26/01/20	750	751	740	741	-6	-0.80	787,500	-
[8614]	26/01/19	748	748	736	747	-1	-0.13	984,600	-
[8614]	26/01/16	745	748	737	748	+8	+1.08	695,200	-
[8614]	26/01/15	731	744	729	740	+11	+1.51	722,300	-
[8614]	26/01/14	722	731	719	729	+12	+1.67	776,100	-
[8614]	26/01/13	720	721	706	717	+17	+2.43	902,000	-
[8614]	26/01/09	698	705	694	700	+9	+1.30	868,300	-
[8614]	26/01/08	690	695	685	691	+4	+0.58	735,700	-
[8614]	26/01/07	679	692	674	687	+2	+0.29	1,170,600	-
[8614]	26/01/06	662	689	662	685	+24	+3.63	1,352,700	-
[8614]	26/01/05	650	663	650	661	+15	+2.32	846,400	-
[8614]	25/12/30	655	655	645	646	-8	-1.22	705,700	-
[8614]	25/12/29	639	655	627	654	+11	+1.71	1,332,300	-
[8614]	25/12/26	628	649	627	643	+18	+2.88	1,276,500	-
[8614]	25/12/25	619	625	615	625	+11	+1.79	641,400	-
[8614]	25/12/24	619	619	611	614	-3	-0.49	371,900	-
[8614]	25/12/23	611	618	609	617	+8	+1.31	551,900	-
[8614]	25/12/22	607	614	606	609	+7	+1.16	630,700	-
[8614]	25/12/19	597	604	596	602	+5	+0.84	410,600	-
[8614]	25/12/18	592	598	591	597	+5	+0.84	302,500	-
[8614]	25/12/17	597	598	590	592	-2	-0.34	541,200	-
[8614]	25/12/16	609	609	590	594	-19	-3.10	1,459,000	-
[8614]	25/12/15	603	613	601	613	+10	+1.66	886,700	-
[8614]	25/12/12	601	606	601	603	+3	+0.50	601,400	-
[8614]	25/12/11	602	603	598	600	0	0.00	475,500	-
[8614]	25/12/10	590	600	589	600	+11	+1.87	741,100	-
[8614]	25/12/09	596	597	585	589	-8	-1.34	615,600	-
[8614]	25/12/08	595	597	589	597	+4	+0.67	520,000	-
[8614]	25/12/05	597	599	588	593	-7	-1.17	545,400	-
[8614]	25/12/04	590	601	590	600	+9	+1.52	517,100	-
[8614]	25/12/03	592	595	589	591	0	0.00	249,200	-
[8614]	25/12/02	591	595	587	591	+1	+0.17	335,700	-
[8614]	25/12/01	599	602	589	590	-7	-1.17	779,400	-
[8614]	25/11/28	592	597	591	597	+6	+1.02	561,600	-
[8614]	25/11/27	587	592	585	591	+4	+0.68	361,600	-
[8614]	25/11/26	585	589	580	587	+7	+1.21	285,500	-
[8614]	25/11/25	594	594	576	580	-13	-2.19	681,700	-
[8614]	25/11/21	582	594	582	593	+2	+0.34	458,100	-
[8614]	25/11/20	584	592	580	591	+13	+2.25	952,700	-
[8614]	25/11/19	581	582	573	578	-1	-0.17	322,000	-
[8614]	25/11/18	575	580	571	579	+3	+0.52	492,100	-
[8614]	25/11/17	581	582	572	576	0	0.00	296,400	-
[8614]	25/11/14	578	582	574	576	-5	-0.86	302,700	-
[8614]	25/11/13	589	591	577	581	-9	-1.53	611,100	-
[8614]	25/11/12	575	590	575	590	+16	+2.79	669,400	-
[8614]	25/11/11	567	574	565	574	+10	+1.77	548,900	-
[8614]	25/11/10	563	564	559	564	+11	+1.99	363,000	-
[8614]	25/11/07	555	557	551	553	-7	-1.25	266,700	-
[8614]	25/11/06	561	562	556	560	+2	+0.36	378,200	-
[8614]	25/11/05	560	561	551	558	-10	-1.76	538,200	-
[8614]	25/11/04	552	572	552	568	+17	+3.09	968,600	-
[8614]	25/10/31	559	560	547	551	+2	+0.36	690,400	-
[8614]	25/10/30	551	556	549	549	+2	+0.37	1,272,700	-
[8614]	25/10/29	552	554	543	547	-5	-0.91	484,200	-
[8614]	25/10/28	560	560	551	552	-8	-1.43	385,300	-
[8614]	25/10/27	553	562	551	560	+13	+2.38	445,800	-
[8614]	25/10/24	553	555	547	547	-5	-0.91	339,800	-
[8614]	25/10/23	560	561	552	552	-8	-1.43	403,400	-
[8614]	25/10/22	559	564	556	560	-1	-0.18	449,300	-
[8614]	25/10/21	562	565	559	561	-1	-0.18	515,700	-
[8614]	25/10/20	564	568	558	562	+3	+0.54	601,400	-
[8614]	25/10/17	538	565	535	559	+17	+3.14	1,278,200	-
[8614]	25/10/16	538	544	537	542	+5	+0.93	241,900	-
[8614]	25/10/15	527	538	524	537	+13	+2.48	334,400	-
[8614]	25/10/14	526	531	521	524	-10	-1.87	704,900	-
[8614]	25/10/10	542	542	534	534	-10	-1.84	399,000	-
[8614]	25/10/09	546	551	544	544	-4	-0.73	328,400	-
[8614]	25/10/08	552	558	544	548	-3	-0.54	464,400	-
[8614]	25/10/07	549	554	545	551	+3	+0.55	471,600	-
[8614]	25/10/06	545	549	538	548	+11	+2.05	508,600	-
[8614]	25/10/03	529	537	529	537	+10	+1.90	239,900	-
[8614]	25/10/02	537	539	523	527	-10	-1.86	562,000	-
[8614]	25/10/01	547	549	535	537	-14	-2.54	604,400	-
[8614]	25/09/30	555	555	546	551	-4	-0.72	480,700	-
[8614]	25/09/29	559	559	549	555	-4	-0.72	588,100	-
[8614]	25/09/26	548	560	547	559	+8	+1.45	792,600	-
[8614]	25/09/25	555	558	547	551	-3	-0.54	711,400	-
[8614]	25/09/24	555	556	550	554	-2	-0.36	300,200	-
[8614]	25/09/22	556	562	555	556	0	0.00	302,100	-
[8614]	25/09/19	559	563	551	556	+1	+0.18	571,200	-
[8614]	25/09/18	561	561	555	555	-5	-0.89	391,300	-
[8614]	25/09/17	553	564	548	560	+6	+1.08	744,000	-
[8614]	25/09/16	543	557	543	554	+11	+2.03	596,400	-
[8614]	25/09/12	545	549	543	543	0	0.00	298,300	-
[8614]	25/09/11	548	548	539	543	-2	-0.37	456,000	-
[8614]	25/09/10	547	549	543	545	0	0.00	243,800	-
[8614]	25/09/09	548	549	542	545	-2	-0.37	268,900	-
[8614]	25/09/08	557	558	544	547	-7	-1.26	564,300	-
[8614]	25/09/05	545	554	543	554	+10	+1.84	552,400	-