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
[8742]	26/10/29	480	505	480	489	+2.0	+0.41	6,100	5,714,189,824
[8742]	26/10/28	483	487	481	487	+4.0	+0.83	1,300	5,690,819,072
[8742]	26/10/27	487	487	483	483	-3.0	-0.62	1,300	5,644,077,056
[8742]	26/10/26	485	487	477	486	+1.0	+0.21	4,000	5,679,133,696
[8742]	26/10/23	487	487	479	485	-6.0	-1.22	4,300	5,667,448,320
[8742]	26/10/22	490	500	490	491	+4.0	+0.82	3,300	5,737,561,088
[8742]	26/10/21	482	492	480	487	-13.0	-2.60	6,100	5,690,819,072
[8742]	26/10/20	517	517	500	500	-17.0	-3.29	4,800	5,842,729,984
[8742]	26/10/19	520	528	512	517	-11.0	-2.08	5,800	6,041,382,912
[8742]	26/10/16	520	539	519	528	+1.0	+0.19	5,000	6,169,923,072
[8742]	26/10/15	540	540	520	527	-13.0	-2.41	5,000	6,158,237,184
[8742]	26/10/14	552	552	540	540	-11.0	-2.00	5,000	6,310,148,608
[8742]	26/10/13	552	552	541	551	-2.0	-0.36	4,500	6,438,688,256
[8742]	26/10/09	552	559	552	553	-6.0	-1.07	1,600	6,462,059,520
[8742]	26/10/08	562	563	542	559	-12.0	-2.10	4,100	6,532,172,288
[8742]	26/10/07	575	575	564	571	-5.0	-0.87	2,800	6,691,268,096
[8742]	26/10/06	576	582	576	576	-3.0	-0.52	1,300	6,749,860,864
[8742]	26/10/05	578	580	578	579	-1.0	-0.17	1,900	6,785,016,320
[8742]	26/10/02	582	586	572	580	-8.0	-1.36	6,600	6,796,734,464
[8742]	26/10/01	581	588	580	588	+8.0	+1.38	4,800	6,890,482,688
[8742]	26/09/30	577	583	577	580	0	+0.00	2,600	6,796,734,464
[8742]	26/09/29	580	582	580	580	0	+0.00	6,000	6,796,734,464
[8742]	26/09/28	592	593	571	580	-10.0	-1.69	18,000	6,796,734,464
[8742]	26/09/25	609	609	581	590	-16.0	-2.64	8,800	6,913,919,488
[8742]	26/09/24	615	615	605	606	-9.0	-1.46	2,800	7,101,415,936
[8742]	26/09/18	612	616	612	615	+3.0	+0.49	2,700	7,206,882,304
[8742]	26/09/17	619	619	610	612	-7.0	-1.13	5,400	7,171,726,848
[8742]	26/09/16	614	620	611	619	0	+0.00	3,700	7,253,756,416
[8742]	26/09/15	612	625	610	619	+11.0	+1.81	8,700	7,253,756,416
[8742]	26/09/14	590	608	590	608	+14.0	+2.36	9,800	7,124,852,736
[8742]	26/09/11	648	648	580	594	-34.0	-5.41	23,000	6,960,793,600
[8742]	26/09/10	600	649	600	628	+28.0	+4.67	27,900	7,359,222,784
[8742]	26/09/09	583	600	583	600	+10.0	+1.69	8,300	7,031,105,024
[8742]	26/09/08	581	590	579	590	+9.0	+1.55	8,500	6,913,919,488
[8742]	26/09/07	577	582	571	581	+3.0	+0.52	5,200	6,808,453,120
[8742]	26/09/04	564	579	564	578	+16.0	+2.85	5,100	6,773,297,664
[8742]	26/09/03	562	570	560	562	0	+0.00	2,200	6,590,859,264
[8742]	26/09/02	562	567	560	562	-2.0	-0.35	5,200	6,590,859,264
[8742]	26/09/01	557	564	556	564	+7.0	+1.26	9,000	6,614,314,496
[8742]	26/08/31	554	557	554	557	+2.0	+0.36	4,000	6,532,221,952
[8742]	26/08/28	556	556	555	555	-1.0	-0.18	1,800	6,508,766,720
[8742]	26/08/27	556	558	555	556	0	+0.00	1,000	6,520,494,592
[8742]	26/08/26	556	556	556	556	0	+0.00	800	6,520,494,592
[8742]	26/08/25	555	559	555	556	-2.0	-0.36	1,600	6,520,494,592
[8742]	26/08/24	558	558	553	558	0	+0.00	1,800	6,543,949,312
[8742]	26/08/21	555	558	555	558	+1.0	+0.18	1,200	6,543,949,312
[8742]	26/08/20	556	557	555	557	+1.0	+0.18	1,800	6,532,221,952
[8742]	26/08/19	560	561	553	556	-4.0	-0.71	5,100	6,520,494,592
[8742]	26/08/18	556	560	556	560	+4.0	+0.72	3,300	6,567,404,544
[8742]	26/08/17	557	557	551	556	-3	-0.54	3,000	-
[8742]	26/08/14	559	560	558	559	0	0.00	6,100	-
[8742]	26/08/13	560	561	558	559	-1	-0.18	2,700	-
[8742]	26/08/12	560	561	555	560	-2	-0.36	4,700	-
[8742]	26/08/10	562	565	555	562	0	0.00	8,200	-
[8742]	26/08/07	550	562	550	562	+12	+2.18	4,300	-
[8742]	26/08/06	543	555	543	550	+7	+1.29	10,300	-
[8742]	26/08/05	540	543	539	543	+3	+0.56	2,000	-
[8742]	26/08/04	544	545	540	540	-4	-0.74	5,200	-
[8742]	26/08/03	550	550	544	544	-6	-1.09	2,200	-
[8742]	26/07/31	553	553	549	550	+1	+0.18	5,100	-
[8742]	26/07/30	549	549	543	549	-1	-0.18	2,400	-
[8742]	26/07/29	550	555	535	550	-1	-0.18	6,900	-
[8742]	26/07/28	550	551	548	551	+1	+0.18	5,300	-
[8742]	26/07/27	550	554	548	550	0	0.00	4,600	-
[8742]	26/07/24	550	552	550	550	0	0.00	3,600	-
[8742]	26/07/23	545	550	545	550	+5	+0.92	2,200	-
[8742]	26/07/22	548	551	525	545	-3	-0.55	8,300	-
[8742]	26/07/21	549	550	548	548	-2	-0.36	5,300	-
[8742]	26/07/17	550	550	550	550	0	0.00	2,600	-
[8742]	26/07/16	550	551	550	550	-1	-0.18	1,700	-
[8742]	26/07/15	551	551	550	551	0	0.00	2,300	-
[8742]	26/07/14	550	551	550	551	0	0.00	1,700	-
[8742]	26/07/13	550	551	550	551	+1	+0.18	1,400	-
[8742]	26/07/10	550	552	550	550	0	0.00	1,700	-
[8742]	26/07/09	550	552	550	550	0	0.00	2,100	-
[8742]	26/07/08	551	552	550	550	-1	-0.18	2,500	-
[8742]	26/07/07	552	552	550	551	+1	+0.18	1,800	-
[8742]	26/07/06	550	553	550	550	-1	-0.18	14,000	-
[8742]	26/07/03	550	551	550	551	+1	+0.18	3,100	-
[8742]	26/07/02	550	552	550	550	0	0.00	4,700	-
[8742]	26/07/01	550	552	550	550	0	0.00	2,700	-
[8742]	26/06/30	555	555	550	550	0	0.00	2,500	-
[8742]	26/06/29	550	551	550	550	-2	-0.36	3,100	-
[8742]	26/06/26	551	553	551	552	-1	-0.18	2,300	-
[8742]	26/06/25	550	557	550	553	-2	-0.36	1,500	-
[8742]	26/06/24	558	560	552	555	-3	-0.54	5,700	-
[8742]	26/06/23	557	558	552	558	+6	+1.09	3,400	-
[8742]	26/06/22	550	558	550	552	+2	+0.36	6,100	-
[8742]	26/06/19	550	552	550	550	0	0.00	3,700	-
[8742]	26/06/18	550	553	549	550	0	0.00	5,000	-
[8742]	26/06/17	550	552	549	550	0	0.00	8,800	-
[8742]	26/06/16	550	552	549	550	-1	-0.18	9,500	-
[8742]	26/06/15	550	555	548	551	+1	+0.18	5,900	-
[8742]	26/06/12	550	552	548	550	0	0.00	4,800	-
[8742]	26/06/11	550	551	546	550	-1	-0.18	6,200	-
[8742]	26/06/10	550	552	548	551	+1	+0.18	8,600	-
[8742]	26/06/09	550	553	550	550	0	0.00	4,700	-
[8742]	26/06/08	550	555	548	550	-2	-0.36	5,500	-
[8742]	26/06/05	555	562	550	552	-3	-0.54	3,300	-
[8742]	26/06/04	550	555	550	555	+4	+0.73	6,100	-
[8742]	26/06/03	550	554	550	551	+1	+0.18	4,000	-
[8742]	26/06/02	550	553	550	550	-1	-0.18	3,400	-
[8742]	26/06/01	554	555	550	551	-3	-0.54	2,200	-
[8742]	26/05/29	550	554	550	554	+3	+0.54	4,400	-
[8742]	26/05/28	552	555	545	551	-4	-0.72	7,400	-
[8742]	26/05/27	562	562	550	555	-7	-1.25	4,700	-
[8742]	26/05/26	558	571	552	562	+2	+0.36	3,300	-
[8742]	26/05/25	573	573	558	560	-13	-2.27	5,100	-
[8742]	26/05/22	583	583	571	573	-10.0	-1.72	3,900	-
[8742]	26/05/21	580	586	580	583	+3.0	+0.52	7,800	-
[8742]	26/05/20	577	580	555	580	-6.0	-1.02	5,100	-
[8742]	26/05/19	550	586	550	586	+34.0	+6.16	11,800	-
[8742]	26/05/18	545	565	544	552	+12.0	+2.22	14,100	-
[8742]	26/05/15	538	540	538	540	+2.0	+0.37	3,200	-
[8742]	26/05/14	530	540	530	538	+7.0	+1.32	5,800	-
[8742]	26/05/13	530	534	530	531	-1.0	-0.19	4,900	-
[8742]	26/05/12	530	533	530	532	-1.0	-0.19	3,700	-
[8742]	26/05/11	518	539	518	533	+5.0	+0.95	10,200	-
[8742]	26/05/08	520	529	520	528	+8.0	+1.54	7,200	-
[8742]	26/05/07	515	521	515	520	0	+0.00	6,800	-
[8742]	26/05/01	523	523	515	520	+1.0	+0.19	2,700	-
[8742]	26/04/30	518	525	518	519	-5.0	-0.95	8,800	-
[8742]	26/04/28	523	531	513	524	-2.0	-0.38	11,800	-
[8742]	26/04/27	525	531	525	526	+1	+0.19	9,200	-
[8742]	26/04/24	525	527	525	525	0	0.00	8,600	-
[8742]	26/04/23	527	529	525	525	-4	-0.76	1,500	-
[8742]	26/04/22	525	529	525	529	+3	+0.57	4,600	-
[8742]	26/04/21	525	527	525	526	+1	+0.19	5,500	-
[8742]	26/04/20	525	527	525	525	0	0.00	6,400	-
[8742]	26/04/17	525	527	525	525	0	0.00	2,600	-
[8742]	26/04/16	526	532	525	525	0	0.00	7,200	-
[8742]	26/04/15	525	530	523	525	-1	-0.19	7,700	-
[8742]	26/04/14	525	529	524	526	+1	+0.19	10,100	-
[8742]	26/04/13	525	531	522	525	0	0.00	13,400	-
[8742]	26/04/10	526	529	523	525	-1	-0.19	9,600	-
[8742]	26/04/09	525	527	520	526	+5	+0.96	15,300	-
[8742]	26/04/08	531	531	521	521	-3	-0.57	31,100	-
[8742]	26/04/07	525	532	519	524	-2	-0.38	34,200	-
[8742]	26/04/06	516	536	515	526	+1	+0.19	28,200	-
[8742]	26/04/03	525	555	519	525	0	0.00	59,200	-
[8742]	26/04/02	481	530	475	525	+44	+9.15	76,700	-
[8742]	26/04/01	455	482	449	481	+26	+5.71	44,100	-
[8742]	26/03/31	453	460	446	455	-6	-1.30	22,000	-
[8742]	26/03/30	470	488	455	461	-31	-6.30	51,600	-
[8742]	26/03/27	499	540	492	492	+16	+3.36	137,000	-
[8742]	26/03/26	497	498	476	476	-13	-2.66	44,700	-
[8742]	26/03/25	485	496	485	489	+3	+0.62	23,000	-
[8742]	26/03/24	494	495	486	486	-4	-0.82	15,900	-
[8742]	26/03/23	499	499	486	490	-10	-2.00	21,600	-
[8742]	26/03/19	521	521	499	500	-21	-4.03	24,300	-
[8742]	26/03/18	525	533	521	521	-4	-0.76	19,000	-
[8742]	26/03/17	524	532	524	525	+4	+0.77	16,000	-
[8742]	26/03/16	530	530	520	521	-12	-2.25	20,800	-
[8742]	26/03/13	537	545	533	533	-10	-1.84	17,000	-
[8742]	26/03/12	554	555	539	543	-18	-3.21	20,900	-
[8742]	26/03/11	552	575	552	561	+10	+1.81	15,200	-
[8742]	26/03/10	555	567	551	551	+2	+0.36	13,500	-
[8742]	26/03/09	575	575	534	549	-32	-5.51	31,100	-
[8742]	26/03/06	561	595	546	581	+30	+5.44	62,800	-
[8742]	26/03/05	531	569	531	551	+26	+4.95	31,700	-
[8742]	26/03/04	524	539	521	525	-19	-3.49	23,200	-
[8742]	26/03/03	540	546	533	544	-4	-0.73	25,600	-
[8742]	26/03/02	525	549	520	548	+23	+4.38	45,200	-
[8742]	26/02/27	493	531	488	525	+30	+6.06	41,100	-
[8742]	26/02/26	520	521	493	495	-17	-3.32	26,500	-
[8742]	26/02/25	486	512	486	512	+27	+5.57	59,000	-
[8742]	26/02/24	488	489	485	485	-3	-0.61	14,400	-
[8742]	26/02/20	485	489	485	488	0	0.00	22,100	-
[8742]	26/02/19	492	492	488	488	-5	-1.01	19,500	-
[8742]	26/02/18	482	493	482	493	+5	+1.02	13,600	-
[8742]	26/02/17	478	493	477	488	+5	+1.04	21,700	-
[8742]	26/02/16	477	486	477	483	+3	+0.63	15,300	-
[8742]	26/02/13	487	487	477	480	-7	-1.44	28,700	-
[8742]	26/02/12	485	489	484	487	0	0.00	21,500	-
[8742]	26/02/10	477	490	477	487	+12	+2.53	43,400	-
[8742]	26/02/09	483	485	470	475	-8	-1.66	34,900	-
[8742]	26/02/06	489	489	479	483	-12	-2.42	35,300	-
[8742]	26/02/05	486	495	486	495	+7	+1.43	27,600	-
[8742]	26/02/04	490	491	486	488	-8	-1.61	23,700	-
[8742]	26/02/03	488	496	487	496	+8	+1.64	26,000	-
[8742]	26/02/02	484	493	484	488	+7	+1.46	23,600	-
[8742]	26/01/30	471	484	471	481	+10	+2.12	25,800	-
[8742]	26/01/29	469	479	469	471	-1	-0.21	32,800	-
[8742]	26/01/28	470	480	461	472	-3	-0.63	42,400	-
[8742]	26/01/27	481	488	475	475	-6	-1.25	21,600	-
[8742]	26/01/26	487	504	481	481	-6	-1.23	39,900	-
[8742]	26/01/23	483	498	480	487	+4	+0.83	36,500	-
[8742]	26/01/22	460	483	455	483	+25	+5.46	100,000	-
[8742]	26/01/21	452	459	442	458	-18	-3.78	106,900	-
[8742]	26/01/20	534	534	467	476	-57	-10.69	150,400	-
[8742]	26/01/19	510	537	501	533	+20	+3.90	50,300	-
[8742]	26/01/16	529	531	491	513	-16	-3.02	83,600	-
[8742]	26/01/15	498	529	495	529	+31	+6.22	45,100	-
[8742]	26/01/14	479	507	477	498	+19	+3.97	61,200	-
[8742]	26/01/13	479	479	473	479	+3	+0.63	34,800	-
[8742]	26/01/09	463	476	462	476	+13	+2.81	24,900	-
[8742]	26/01/08	461	466	459	463	0	0.00	13,100	-
[8742]	26/01/07	459	463	455	463	+3	+0.65	19,300	-
[8742]	26/01/06	456	467	456	460	+2	+0.44	22,200	-
[8742]	26/01/05	452	463	450	458	+6	+1.33	47,100	-
[8742]	25/12/30	450	453	446	452	+4	+0.89	13,500	-
[8742]	25/12/29	441	455	441	448	+6	+1.36	29,900	-
[8742]	25/12/26	455	459	440	442	-17	-3.70	44,300	-
[8742]	25/12/25	460	460	451	459	-1	-0.22	45,900	-
[8742]	25/12/24	446	460	441	460	+19	+4.31	46,700	-
[8742]	25/12/23	433	455	433	441	+9	+2.08	65,400	-
[8742]	25/12/22	428	433	428	432	+4	+0.93	22,300	-
[8742]	25/12/19	427	429	423	428	+1	+0.23	19,200	-
[8742]	25/12/18	429	429	422	427	-2	-0.47	44,800	-
[8742]	25/12/17	414	429	412	429	+15	+3.62	28,400	-
[8742]	25/12/16	405	414	405	414	+9	+2.22	36,500	-
[8742]	25/12/15	404	407	404	405	+1	+0.25	13,600	-
[8742]	25/12/12	405	406	403	404	-1	-0.25	20,000	-
[8742]	25/12/11	409	409	398	405	-2	-0.49	41,400	-
[8742]	25/12/10	405	409	405	407	+5	+1.24	19,800	-
[8742]	25/12/09	400	402	399	402	+2	+0.50	21,900	-
[8742]	25/12/08	394	400	394	400	+6	+1.52	30,000	-
[8742]	25/12/05	386	396	386	394	+8	+2.07	31,600	-
[8742]	25/12/04	387	390	383	386	+1	+0.26	27,500	-
[8742]	25/12/03	390	392	383	385	+1	+0.26	24,700	-
[8742]	25/12/02	375	385	375	384	+10	+2.67	43,900	-
[8742]	25/12/01	373	375	369	374	+1	+0.27	26,300	-
[8742]	25/11/28	358	374	358	373	+23	+6.57	64,300	-
[8742]	25/11/27	352	352	347	350	-1	-0.28	18,200	-
[8742]	25/11/26	350	352	347	351	+3	+0.86	8,600	-
[8742]	25/11/25	350	351	345	348	-2	-0.57	18,600	-
[8742]	25/11/21	347	352	345	350	+3	+0.86	24,600	-
[8742]	25/11/20	349	349	343	347	-2	-0.57	10,300	-
[8742]	25/11/19	345	349	342	349	0	0.00	9,700	-
[8742]	25/11/18	352	352	344	349	-2	-0.57	32,800	-
[8742]	25/11/17	346	351	342	351	+5	+1.45	22,900	-
[8742]	25/11/14	340	348	340	346	0	0.00	21,000	-
[8742]	25/11/13	349	351	344	346	+3	+0.87	25,700	-
[8742]	25/11/12	347	351	341	343	0	0.00	53,600	-
[8742]	25/11/11	342	344	340	343	0	0.00	21,400	-
[8742]	25/11/10	346	348	339	343	-5	-1.44	44,600	-
[8742]	25/11/07	344	349	340	348	+4	+1.16	31,700	-
[8742]	25/11/06	342	344	340	344	+4	+1.18	12,600	-
[8742]	25/11/05	340	342	335	340	+6	+1.80	28,200	-
[8742]	25/11/04	335	343	330	334	-3	-0.89	24,500	-
[8742]	25/10/31	339	345	336	337	-2	-0.59	22,600	-
[8742]	25/10/30	339	341	330	339	-4	-1.17	35,500	-
[8742]	25/10/29	343	344	333	343	0	0.00	32,800	-
[8742]	25/10/28	330	347	327	343	+17	+5.21	47,000	-
[8742]	25/10/27	327	330	325	326	-1	-0.31	13,500	-
[8742]	25/10/24	328	328	324	327	-1	-0.30	4,400	-
[8742]	25/10/23	332	332	327	328	-2	-0.61	4,100	-
[8742]	25/10/22	325	340	323	330	+8	+2.48	20,500	-
[8742]	25/10/21	321	340	318	322	+1	+0.31	49,800	-
[8742]	25/10/20	321	323	320	321	0	0.00	6,800	-
[8742]	25/10/17	320	321	318	321	+1	+0.31	8,700	-
[8742]	25/10/16	324	324	320	320	-1	-0.31	2,800	-
[8742]	25/10/15	318	323	316	321	+3	+0.94	10,400	-
[8742]	25/10/14	315	319	315	318	+2	+0.63	15,100	-
[8742]	25/10/10	321	321	316	316	-6	-1.86	5,400	-
[8742]	25/10/09	322	323	320	322	0	0.00	7,800	-
[8742]	25/10/08	323	323	318	322	+5	+1.58	10,400	-
[8742]	25/10/07	321	321	316	317	-4	-1.25	9,100	-
[8742]	25/10/06	321	321	319	321	+1	+0.31	14,000	-
[8742]	25/10/03	319	323	319	320	0	0.00	12,400	-
[8742]	25/10/02	316	320	313	320	+1	+0.31	21,600	-
[8742]	25/10/01	319	322	314	319	0	0.00	28,900	-
[8742]	25/09/30	329	333	319	319	-21	-6.18	111,500	-
[8742]	25/09/29	339	355	328	340	+37	+12.21	709,300	-
[8742]	25/09/26	305	305	302	303	-1	-0.33	12,900	-
[8742]	25/09/25	302	304	302	304	+2	+0.66	5,000	-
[8742]	25/09/24	303	303	302	302	-1	-0.33	6,100	-
[8742]	25/09/22	300	304	300	303	+3	+1.00	5,400	-
[8742]	25/09/19	300	302	300	300	+1	+0.33	5,900	-
[8742]	25/09/18	300	301	299	299	-2	-0.66	3,500	-
[8742]	25/09/17	301	302	299	301	0	0.00	6,200	-
[8742]	25/09/16	300	301	300	301	0	0.00	6,500	-
[8742]	25/09/12	304	304	300	301	-1	-0.33	5,600	-
[8742]	25/09/11	302	303	301	302	0	0.00	4,200	-
[8742]	25/09/10	305	305	301	302	-2	-0.66	7,500	-
[8742]	25/09/09	306	307	303	304	-1	-0.33	4,400	-
[8742]	25/09/08	310	310	304	305	-3	-0.97	7,900	-
[8742]	25/09/05	305	309	305	308	+3	+0.98	2,600	-