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
[8737]	26/10/29	553	558	550	556	+3.0	+0.54	65,400	16,828,901,376
[8737]	26/10/28	556	560	553	553	-4.0	-0.72	83,700	16,738,098,176
[8737]	26/10/27	559	560	555	557	-1.0	-0.18	52,100	16,859,168,768
[8737]	26/10/26	557	560	556	558	0	+0.00	39,900	16,889,437,184
[8737]	26/10/23	561	561	549	558	-5.0	-0.89	72,900	16,889,437,184
[8737]	26/10/22	559	565	559	563	+6.0	+1.08	58,300	17,040,776,192
[8737]	26/10/21	557	561	554	557	+5.0	+0.91	74,100	16,859,168,768
[8737]	26/10/20	573	573	552	552	-22.0	-3.83	86,400	16,707,829,760
[8737]	26/10/19	570	578	562	574	+3.0	+0.53	76,900	17,373,722,624
[8737]	26/10/16	574	577	566	571	+5.0	+0.88	50,400	17,282,918,400
[8737]	26/10/15	584	584	566	566	-18.0	-3.08	72,200	17,131,579,392
[8737]	26/10/14	585	586	579	584	-1.0	-0.17	24,900	17,676,400,640
[8737]	26/10/13	578	585	576	585	+8.0	+1.39	33,000	17,706,668,032
[8737]	26/10/09	568	577	568	577	+6.0	+1.05	49,600	17,464,524,800
[8737]	26/10/08	576	576	570	571	-10.0	-1.72	22,900	17,282,918,400
[8737]	26/10/07	586	586	576	581	0	+0.00	21,100	17,585,596,416
[8737]	26/10/06	573	586	572	581	+14.0	+2.47	83,100	17,585,596,416
[8737]	26/10/05	571	572	567	567	-7.0	-1.22	101,100	17,161,846,784
[8737]	26/10/02	584	585	574	574	-12.0	-2.05	59,900	17,373,722,624
[8737]	26/10/01	593	594	583	586	-6.0	-1.01	43,200	17,736,935,424
[8737]	26/09/30	590	592	587	592	+3.0	+0.51	44,700	17,918,541,824
[8737]	26/09/29	595	598	589	589	-25.0	-4.07	96,600	17,827,739,648
[8737]	26/09/28	618	618	614	614	0	+0.00	34,500	18,584,434,688
[8737]	26/09/25	613	618	613	614	0	+0.00	30,800	18,584,434,688
[8737]	26/09/24	615	620	613	614	-3.0	-0.49	31,400	18,584,434,688
[8737]	26/09/18	620	621	614	617	+2.0	+0.33	39,500	18,675,236,864
[8737]	26/09/17	616	623	615	615	0	+0.00	20,800	18,614,702,080
[8737]	26/09/16	614	625	614	615	+1.0	+0.16	42,100	18,614,702,080
[8737]	26/09/15	614	619	612	614	0	+0.00	20,400	18,584,434,688
[8737]	26/09/14	609	616	609	614	+5.0	+0.82	30,100	18,584,434,688
[8737]	26/09/11	611	615	608	609	-6.0	-0.98	54,400	18,433,095,680
[8737]	26/09/10	613	616	613	615	+1.0	+0.16	17,800	18,614,702,080
[8737]	26/09/09	614	616	612	614	-3.0	-0.49	26,700	18,584,434,688
[8737]	26/09/08	620	620	614	617	-2.0	-0.32	28,100	18,675,236,864
[8737]	26/09/07	625	625	615	619	+1.0	+0.16	25,100	18,735,773,696
[8737]	26/09/04	621	622	616	618	-3.0	-0.48	24,900	18,705,506,304
[8737]	26/09/03	621	626	621	621	0	+0.00	20,900	18,796,308,480
[8737]	26/09/02	631	631	621	621	-11.0	-1.74	51,900	18,796,308,480
[8737]	26/09/01	637	637	632	632	-4.0	-0.63	27,300	19,129,253,888
[8737]	26/08/31	639	640	631	636	-1.0	-0.16	36,700	19,250,325,504
[8737]	26/08/28	635	641	634	637	+1.0	+0.16	34,200	19,280,592,896
[8737]	26/08/27	638	641	632	636	-2.0	-0.31	34,900	19,250,325,504
[8737]	26/08/26	637	642	637	638	+1.0	+0.16	17,300	19,310,862,336
[8737]	26/08/25	637	641	635	637	0	+0.00	19,600	19,280,592,896
[8737]	26/08/24	643	643	637	637	-4.0	-0.62	20,500	19,280,592,896
[8737]	26/08/21	637	642	635	641	+4.0	+0.63	25,600	19,401,664,512
[8737]	26/08/20	638	639	635	637	+2.0	+0.31	23,500	19,280,623,616
[8737]	26/08/19	642	644	633	635	-15.0	-2.31	49,800	19,220,088,832
[8737]	26/08/18	655	668	648	650	-7.0	-1.07	98,300	19,674,105,856
[8737]	26/08/17	647	659	643	657	+11	+1.70	95,600	-
[8737]	26/08/14	623	646	620	646	+23	+3.69	235,500	-
[8737]	26/08/13	624	625	615	623	+1	+0.16	95,700	-
[8737]	26/08/12	612	622	610	622	+14	+2.30	83,100	-
[8737]	26/08/10	610	612	605	608	0	0.00	38,400	-
[8737]	26/08/07	600	608	600	608	+9	+1.50	55,300	-
[8737]	26/08/06	596	607	591	599	+1	+0.17	139,800	-
[8737]	26/08/05	598	603	598	598	+4	+0.67	28,500	-
[8737]	26/08/04	597	602	593	594	-3	-0.50	27,900	-
[8737]	26/08/03	602	602	589	597	-5	-0.83	60,300	-
[8737]	26/07/31	600	606	594	602	+2	+0.33	41,100	-
[8737]	26/07/30	596	603	591	600	+2	+0.33	52,200	-
[8737]	26/07/29	602	605	591	598	-3	-0.50	74,700	-
[8737]	26/07/28	605	606	600	601	-7	-1.15	49,400	-
[8737]	26/07/27	604	609	600	608	+8	+1.33	48,300	-
[8737]	26/07/24	607	608	598	600	-7	-1.15	42,300	-
[8737]	26/07/23	609	614	607	607	0	0.00	23,100	-
[8737]	26/07/22	603	614	603	607	+4	+0.66	28,000	-
[8737]	26/07/21	601	609	600	603	+2	+0.33	50,200	-
[8737]	26/07/17	606	608	595	601	-6	-0.99	44,900	-
[8737]	26/07/16	613	617	607	607	-6	-0.98	26,300	-
[8737]	26/07/15	607	616	607	613	+7	+1.16	27,400	-
[8737]	26/07/14	602	608	602	606	+1	+0.17	22,800	-
[8737]	26/07/13	614	620	605	605	-5	-0.82	33,200	-
[8737]	26/07/10	607	612	607	610	+4	+0.66	24,000	-
[8737]	26/07/09	607	607	602	606	+1	+0.17	27,800	-
[8737]	26/07/08	600	607	600	605	+5	+0.83	33,900	-
[8737]	26/07/07	609	611	600	600	-7	-1.15	57,600	-
[8737]	26/07/06	606	610	604	607	+5	+0.83	39,500	-
[8737]	26/07/03	595	603	595	602	+9	+1.52	76,700	-
[8737]	26/07/02	597	605	593	593	-3	-0.50	38,400	-
[8737]	26/07/01	601	601	593	596	-6	-1.00	24,400	-
[8737]	26/06/30	600	607	597	602	+6	+1.01	59,900	-
[8737]	26/06/29	587	600	587	596	+11	+1.88	62,100	-
[8737]	26/06/26	585	587	583	585	0	0.00	37,300	-
[8737]	26/06/25	589	590	581	585	+2	+0.34	33,600	-
[8737]	26/06/24	580	587	580	583	-2	-0.34	32,200	-
[8737]	26/06/23	582	589	581	585	-1	-0.17	36,600	-
[8737]	26/06/22	591	594	581	586	-5	-0.85	34,600	-
[8737]	26/06/19	596	596	587	591	-4	-0.67	25,900	-
[8737]	26/06/18	602	602	592	595	-4	-0.67	39,900	-
[8737]	26/06/17	601	605	597	599	+2	+0.34	32,200	-
[8737]	26/06/16	605	605	595	597	-9	-1.49	35,600	-
[8737]	26/06/15	603	611	603	606	+8	+1.34	66,800	-
[8737]	26/06/12	597	599	593	598	+9	+1.53	42,100	-
[8737]	26/06/11	591	593	579	589	-5	-0.84	47,600	-
[8737]	26/06/10	590	598	589	594	+7	+1.19	27,300	-
[8737]	26/06/09	595	601	587	587	0	0.00	42,000	-
[8737]	26/06/08	591	592	584	587	-10	-1.68	58,300	-
[8737]	26/06/05	588	600	588	597	+9	+1.53	62,300	-
[8737]	26/06/04	583	593	578	588	-2	-0.34	72,900	-
[8737]	26/06/03	598	598	584	590	-5	-0.84	77,300	-
[8737]	26/06/02	599	599	588	595	-4	-0.67	80,900	-
[8737]	26/06/01	619	619	595	599	-13	-2.12	79,500	-
[8737]	26/05/29	610	624	609	612	+8	+1.32	112,400	-
[8737]	26/05/28	594	605	589	604	+10	+1.68	142,900	-
[8737]	26/05/27	596	596	587	594	+2	+0.34	46,300	-
[8737]	26/05/26	590	595	583	592	+2	+0.34	42,600	-
[8737]	26/05/25	601	601	586	590	-11	-1.83	72,800	-
[8737]	26/05/22	600	603	596	601	+2.0	+0.33	63,300	-
[8737]	26/05/21	605	615	599	599	+4.0	+0.67	62,500	-
[8737]	26/05/20	603	605	590	595	-8.0	-1.33	109,300	-
[8737]	26/05/19	617	623	595	603	-12.0	-1.95	129,600	-
[8737]	26/05/18	627	636	604	615	-2.0	-0.32	226,500	-
[8737]	26/05/15	628	633	611	617	-11.0	-1.75	89,100	-
[8737]	26/05/14	639	639	625	628	-8.0	-1.26	48,100	-
[8737]	26/05/13	640	641	634	636	-2.0	-0.31	31,800	-
[8737]	26/05/12	645	653	638	638	-6.0	-0.93	50,600	-
[8737]	26/05/11	637	649	637	644	+6.0	+0.94	37,700	-
[8737]	26/05/08	638	641	633	638	-1.0	-0.16	36,800	-
[8737]	26/05/07	644	648	637	639	+2.0	+0.31	41,200	-
[8737]	26/05/01	651	651	636	637	-9.0	-1.39	47,400	-
[8737]	26/04/30	648	648	639	646	-6.0	-0.92	76,900	-
[8737]	26/04/28	648	655	647	652	+4.0	+0.62	24,800	-
[8737]	26/04/27	650	654	644	648	+1	+0.15	83,200	-
[8737]	26/04/24	661	665	645	647	-14	-2.12	85,800	-
[8737]	26/04/23	666	667	658	661	-7	-1.05	32,500	-
[8737]	26/04/22	674	675	667	668	-6	-0.89	35,900	-
[8737]	26/04/21	681	683	673	674	-9	-1.32	30,200	-
[8737]	26/04/20	692	692	681	683	0	0.00	27,900	-
[8737]	26/04/17	690	693	683	683	-9	-1.30	39,700	-
[8737]	26/04/16	695	700	689	692	+1	+0.14	48,000	-
[8737]	26/04/15	692	701	689	691	+7	+1.02	57,000	-
[8737]	26/04/14	686	693	684	684	+4	+0.59	69,500	-
[8737]	26/04/13	686	690	677	680	-5	-0.73	36,100	-
[8737]	26/04/10	703	705	685	685	-9	-1.30	45,900	-
[8737]	26/04/09	707	707	691	694	-9	-1.28	86,300	-
[8737]	26/04/08	687	705	687	703	+32	+4.77	128,400	-
[8737]	26/04/07	670	682	666	671	-2	-0.30	59,300	-
[8737]	26/04/06	670	676	667	673	+21	+3.22	74,500	-
[8737]	26/04/03	661	664	651	652	-2	-0.31	44,100	-
[8737]	26/04/02	657	662	647	654	+5	+0.77	97,500	-
[8737]	26/04/01	665	665	646	649	+10	+1.56	81,700	-
[8737]	26/03/31	642	654	638	639	-13	-1.99	76,700	-
[8737]	26/03/30	639	658	636	652	-23	-3.41	163,100	-
[8737]	26/03/27	671	682	671	675	-1	-0.15	71,600	-
[8737]	26/03/26	690	690	669	676	-5	-0.73	81,900	-
[8737]	26/03/25	676	684	676	681	+12	+1.79	57,700	-
[8737]	26/03/24	675	678	664	669	+7	+1.06	59,700	-
[8737]	26/03/23	669	670	659	662	-27	-3.92	112,300	-
[8737]	26/03/19	696	697	685	689	-21	-2.96	84,400	-
[8737]	26/03/18	696	710	694	710	+26	+3.80	55,000	-
[8737]	26/03/17	690	696	684	684	+4	+0.59	47,400	-
[8737]	26/03/16	688	693	680	680	-13	-1.88	121,700	-
[8737]	26/03/13	694	699	691	693	-11	-1.56	82,900	-
[8737]	26/03/12	717	717	701	704	-15	-2.09	58,100	-
[8737]	26/03/11	730	736	719	719	-6	-0.83	61,900	-
[8737]	26/03/10	722	729	713	725	+17	+2.40	75,400	-
[8737]	26/03/09	695	708	690	708	-16	-2.21	111,000	-
[8737]	26/03/06	708	726	707	724	+1	+0.14	61,000	-
[8737]	26/03/05	723	731	720	723	+25	+3.58	100,400	-
[8737]	26/03/04	702	714	683	698	-28	-3.86	240,400	-
[8737]	26/03/03	744	745	725	726	-18	-2.42	115,900	-
[8737]	26/03/02	750	750	737	744	-26	-3.38	170,000	-
[8737]	26/02/27	750	770	747	770	+19	+2.53	97,200	-
[8737]	26/02/26	750	763	750	751	+1	+0.13	91,600	-
[8737]	26/02/25	758	758	743	750	+3	+0.40	82,600	-
[8737]	26/02/24	750	759	734	747	-6	-0.80	197,000	-
[8737]	26/02/20	744	755	740	753	+8	+1.07	105,800	-
[8737]	26/02/19	738	751	730	745	+7	+0.95	193,000	-
[8737]	26/02/18	732	741	717	738	+7	+0.96	291,700	-
[8737]	26/02/17	702	734	698	731	+59	+8.78	722,200	-
[8737]	26/02/16	666	674	660	672	+13	+1.97	245,700	-
[8737]	26/02/13	667	668	656	659	-13	-1.93	88,900	-
[8737]	26/02/12	660	672	659	672	+12	+1.82	108,800	-
[8737]	26/02/10	640	660	640	660	+20	+3.13	132,900	-
[8737]	26/02/09	640	644	637	640	+10	+1.59	88,400	-
[8737]	26/02/06	626	631	623	630	+4	+0.64	43,300	-
[8737]	26/02/05	631	632	624	626	-2	-0.32	44,600	-
[8737]	26/02/04	623	634	621	628	+5	+0.80	49,700	-
[8737]	26/02/03	617	627	617	623	+9	+1.47	75,300	-
[8737]	26/02/02	622	626	613	614	-8	-1.29	50,700	-
[8737]	26/01/30	614	624	608	622	+8	+1.30	102,400	-
[8737]	26/01/29	611	614	606	614	+4	+0.66	64,600	-
[8737]	26/01/28	616	616	609	610	-6	-0.97	40,200	-
[8737]	26/01/27	613	616	607	616	+3	+0.49	47,300	-
[8737]	26/01/26	619	619	611	613	-14	-2.23	81,300	-
[8737]	26/01/23	628	632	627	627	+3	+0.48	85,000	-
[8737]	26/01/22	626	628	623	624	+6	+0.97	55,500	-
[8737]	26/01/21	622	623	614	618	-11	-1.75	56,800	-
[8737]	26/01/20	634	634	629	629	-8	-1.26	55,300	-
[8737]	26/01/19	639	645	634	637	+1	+0.16	90,900	-
[8737]	26/01/16	636	639	631	636	0	0.00	88,900	-
[8737]	26/01/15	621	636	621	636	+12	+1.92	110,400	-
[8737]	26/01/14	614	624	613	624	+11	+1.79	104,800	-
[8737]	26/01/13	607	613	602	613	+15	+2.51	118,100	-
[8737]	26/01/09	588	599	588	598	+10	+1.70	54,800	-
[8737]	26/01/08	594	596	588	588	-6	-1.01	46,200	-
[8737]	26/01/07	595	598	592	594	-2	-0.34	54,800	-
[8737]	26/01/06	592	600	592	596	+4	+0.68	73,300	-
[8737]	26/01/05	592	596	588	592	+2	+0.34	92,100	-
[8737]	25/12/30	580	598	580	590	+14	+2.43	186,600	-
[8737]	25/12/29	566	576	566	576	+10	+1.77	89,900	-
[8737]	25/12/26	560	572	560	566	+7	+1.25	117,000	-
[8737]	25/12/25	559	562	558	559	+2	+0.36	44,200	-
[8737]	25/12/24	561	562	557	557	-3	-0.54	44,200	-
[8737]	25/12/23	553	560	553	560	+3	+0.54	35,200	-
[8737]	25/12/22	555	561	551	557	+4	+0.72	95,100	-
[8737]	25/12/19	548	553	548	553	+6	+1.10	74,800	-
[8737]	25/12/18	546	547	542	547	0	0.00	37,100	-
[8737]	25/12/17	550	550	542	547	+1	+0.18	50,200	-
[8737]	25/12/16	550	550	545	546	-4	-0.73	21,800	-
[8737]	25/12/15	543	550	540	550	+7	+1.29	87,800	-
[8737]	25/12/12	542	544	540	543	+2	+0.37	40,500	-
[8737]	25/12/11	545	546	539	541	-2	-0.37	45,500	-
[8737]	25/12/10	543	546	540	543	-1	-0.18	36,300	-
[8737]	25/12/09	546	547	542	544	-2	-0.37	19,900	-
[8737]	25/12/08	545	547	541	546	+1	+0.18	44,400	-
[8737]	25/12/05	550	550	542	545	-6	-1.09	44,700	-
[8737]	25/12/04	551	555	549	551	-2	-0.36	26,000	-
[8737]	25/12/03	555	556	551	553	-2	-0.36	19,700	-
[8737]	25/12/02	558	559	552	555	0	0.00	34,100	-
[8737]	25/12/01	566	566	554	555	-11	-1.94	49,700	-
[8737]	25/11/28	560	569	560	566	+5	+0.89	89,600	-
[8737]	25/11/27	562	565	558	561	+6	+1.08	62,600	-
[8737]	25/11/26	547	558	546	555	+10	+1.83	73,600	-
[8737]	25/11/25	548	548	545	545	0	0.00	28,800	-
[8737]	25/11/21	539	546	539	545	0	0.00	20,400	-
[8737]	25/11/20	544	548	544	545	+3	+0.55	38,500	-
[8737]	25/11/19	545	545	539	542	0	0.00	26,100	-
[8737]	25/11/18	545	547	542	542	-5	-0.91	45,800	-
[8737]	25/11/17	552	555	543	547	+10	+1.86	166,800	-
[8737]	25/11/14	536	541	535	537	-1	-0.19	53,200	-
[8737]	25/11/13	531	539	531	538	+7	+1.32	40,200	-
[8737]	25/11/12	524	531	524	531	+7	+1.34	47,000	-
[8737]	25/11/11	527	527	520	524	-2	-0.38	49,400	-
[8737]	25/11/10	527	527	522	526	+5	+0.96	37,400	-
[8737]	25/11/07	521	524	520	521	-3	-0.57	34,900	-
[8737]	25/11/06	523	525	521	524	+4	+0.77	27,800	-
[8737]	25/11/05	527	527	510	520	-5	-0.95	89,200	-
[8737]	25/11/04	528	529	524	525	-10	-1.87	62,100	-
[8737]	25/10/31	534	537	529	535	0	0.00	48,600	-
[8737]	25/10/30	527	535	527	535	+8	+1.52	35,900	-
[8737]	25/10/29	538	538	526	527	-8	-1.50	41,300	-
[8737]	25/10/28	545	545	535	535	-11	-2.01	31,500	-
[8737]	25/10/27	538	546	536	546	+12	+2.25	128,000	-
[8737]	25/10/24	537	538	532	534	-2	-0.37	23,400	-
[8737]	25/10/23	535	539	535	536	0	0.00	23,100	-
[8737]	25/10/22	538	538	533	536	+2	+0.37	28,600	-
[8737]	25/10/21	539	540	533	534	-5	-0.93	36,600	-
[8737]	25/10/20	540	540	535	539	+7	+1.32	24,900	-
[8737]	25/10/17	537	539	532	532	-5	-0.93	39,800	-
[8737]	25/10/16	538	541	536	537	+1	+0.19	27,300	-
[8737]	25/10/15	528	536	524	536	+14	+2.68	71,700	-
[8737]	25/10/14	520	529	520	522	-8	-1.51	40,600	-
[8737]	25/10/10	534	534	528	530	-9	-1.67	74,100	-
[8737]	25/10/09	535	539	534	539	+4	+0.75	43,700	-
[8737]	25/10/08	537	540	535	535	-2	-0.37	32,300	-
[8737]	25/10/07	543	543	537	537	-5	-0.92	32,200	-
[8737]	25/10/06	539	544	531	542	+12	+2.26	102,200	-
[8737]	25/10/03	530	530	526	530	+1	+0.19	36,900	-
[8737]	25/10/02	532	532	527	529	-1	-0.19	61,200	-
[8737]	25/10/01	546	546	529	530	-18	-3.28	104,000	-
[8737]	25/09/30	546	548	540	548	0	0.00	68,800	-
[8737]	25/09/29	551	552	545	548	-15	-2.66	37,600	-
[8737]	25/09/26	558	563	558	563	+5	+0.90	45,900	-
[8737]	25/09/25	559	562	557	558	-3	-0.53	66,600	-
[8737]	25/09/24	562	563	557	561	+3	+0.54	53,200	-
[8737]	25/09/22	556	559	556	558	+3	+0.54	17,200	-
[8737]	25/09/19	557	560	554	555	-3	-0.54	76,300	-
[8737]	25/09/18	560	560	555	558	-2	-0.36	43,600	-
[8737]	25/09/17	564	564	559	560	-5	-0.88	20,400	-
[8737]	25/09/16	559	565	557	565	+6	+1.07	42,900	-
[8737]	25/09/12	559	561	557	559	0	0.00	43,100	-
[8737]	25/09/11	557	560	556	559	0	0.00	28,500	-
[8737]	25/09/10	561	561	557	559	-1	-0.18	27,800	-
[8737]	25/09/09	564	566	559	560	+1	+0.18	44,300	-
[8737]	25/09/08	561	565	556	559	0	0.00	88,400	-
[8737]	25/09/05	557	562	556	559	+2	+0.36	59,300	-