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
[8746]	26/10/29	99	100	98	98	-1.0	-1.01	128,100	1,781,957,504
[8746]	26/10/28	98	111	98	99	+3.0	+3.12	520,700	1,800,140,800
[8746]	26/10/27	99	99	96	96	-2.0	-2.04	138,900	1,745,591,040
[8746]	26/10/26	99	100	96	98	0	+0.00	56,100	1,781,957,504
[8746]	26/10/23	100	101	96	98	0	+0.00	161,700	1,781,957,504
[8746]	26/10/22	102	103	98	98	-4.0	-3.92	181,700	1,781,957,504
[8746]	26/10/21	102	104	102	102	0	+0.00	107,300	1,854,690,432
[8746]	26/10/20	107	109	102	102	-8.0	-7.27	143,300	1,854,690,432
[8746]	26/10/19	101	115	101	110	+7.0	+6.80	398,400	2,000,156,416
[8746]	26/10/16	102	119	102	103	+2.0	+1.98	1,342,600	1,872,873,728
[8746]	26/10/15	102	103	100	101	-1.0	-0.98	154,900	1,836,507,264
[8746]	26/10/14	104	106	101	102	-1.0	-0.97	170,200	1,854,690,432
[8746]	26/10/13	104	106	103	103	-2.0	-1.90	176,600	1,872,873,728
[8746]	26/10/09	106	110	104	105	0	+0.00	178,400	1,909,240,192
[8746]	26/10/08	109	109	103	105	-3.0	-2.78	388,000	1,909,240,192
[8746]	26/10/07	116	118	107	108	-10.0	-8.47	676,100	1,963,789,952
[8746]	26/10/06	125	127	112	118	-7.0	-5.60	1,100,100	2,145,622,272
[8746]	26/10/05	118	136	117	125	+11.0	+9.65	3,479,400	2,272,904,960
[8746]	26/10/02	126	145	112	114	-22.0	-16.18	2,493,400	2,072,889,344
[8746]	26/10/01	100	148	100	136	+36.0	+36.00	7,529,600	2,472,920,576
[8746]	26/09/30	99	119	97	100	+1.0	+1.01	987,900	1,818,323,968
[8746]	26/09/29	102	102	97	99	-5.0	-4.81	177,500	1,800,140,800
[8746]	26/09/28	102	104	102	104	+1.0	+0.97	163,400	1,891,056,896
[8746]	26/09/25	104	106	102	103	-3.0	-2.83	183,200	1,872,873,728
[8746]	26/09/24	105	109	103	106	-2.0	-1.85	447,400	1,927,423,488
[8746]	26/09/18	106	133	106	108	+6.0	+5.88	3,041,800	1,963,789,952
[8746]	26/09/17	105	106	101	102	-4.0	-3.77	163,100	1,854,690,432
[8746]	26/09/16	107	113	104	106	-2.0	-1.85	193,900	1,927,423,488
[8746]	26/09/15	108	113	108	108	-2.0	-1.82	96,800	1,963,789,952
[8746]	26/09/14	115	115	108	110	-5.0	-4.35	178,000	2,000,156,416
[8746]	26/09/11	124	124	114	115	-11.0	-8.73	349,700	2,091,072,640
[8746]	26/09/10	125	133	122	126	-12.0	-8.70	970,100	2,291,088,128
[8746]	26/09/09	115	147	115	138	+26.0	+23.21	4,265,900	2,509,287,168
[8746]	26/09/08	123	125	112	112	-16.0	-12.50	406,700	2,036,522,880
[8746]	26/09/07	131	133	123	128	-6.0	-4.48	393,900	2,327,454,720
[8746]	26/09/04	155	156	130	134	-25.0	-15.72	1,285,100	2,436,554,240
[8746]	26/09/03	162	172	136	159	+32.0	+25.20	6,883,300	2,891,135,232
[8746]	26/09/02	96	127	96	127	+30.0	+30.93	1,775,800	2,309,271,552
[8746]	26/09/01	98	98	97	97	-1.0	-1.02	10,100	1,763,774,336
[8746]	26/08/31	97	98	96	98	-1.0	-1.01	49,300	1,781,957,504
[8746]	26/08/28	98	101	95	99	-1.0	-1.00	85,100	1,800,140,800
[8746]	26/08/27	99	100	96	100	+2.0	+2.04	39,000	1,818,323,968
[8746]	26/08/26	98	100	95	98	-2.0	-2.00	47,600	1,781,957,504
[8746]	26/08/25	101	101	98	100	+1.0	+1.01	59,900	1,818,323,968
[8746]	26/08/24	95	99	95	99	+2.0	+2.06	43,400	1,800,140,800
[8746]	26/08/21	92	100	92	97	-5.0	-4.90	204,900	1,763,774,336
[8746]	26/08/20	102	102	99	102	+1.0	+0.99	32,500	1,854,690,432
[8746]	26/08/19	105	105	100	101	-1.0	-0.98	39,600	1,836,507,264
[8746]	26/08/18	99	108	99	102	+1.0	+0.99	118,200	1,854,690,432
[8746]	26/08/17	102	102	97	101	0	0.00	43,800	-
[8746]	26/08/14	95	101	95	101	+4	+4.12	99,700	-
[8746]	26/08/13	91	97	91	97	+6	+6.59	75,700	-
[8746]	26/08/12	92	94	91	91	-3	-3.19	63,500	-
[8746]	26/08/10	91	94	91	94	+1	+1.08	96,600	-
[8746]	26/08/07	96	96	92	93	-3	-3.13	49,600	-
[8746]	26/08/06	92	97	92	96	+4	+4.35	73,700	-
[8746]	26/08/05	95	95	92	92	-3	-3.16	67,200	-
[8746]	26/08/04	97	99	93	95	-2	-2.06	64,100	-
[8746]	26/08/03	97	97	94	97	0	0.00	71,300	-
[8746]	26/07/31	95	97	95	97	+1	+1.04	36,900	-
[8746]	26/07/30	96	98	95	96	-1	-1.03	50,800	-
[8746]	26/07/29	97	101	96	97	0	0.00	187,200	-
[8746]	26/07/28	106	106	97	97	-9	-8.49	211,300	-
[8746]	26/07/27	103	109	96	106	+8	+8.16	396,100	-
[8746]	26/07/24	102	102	97	98	-4	-3.92	101,300	-
[8746]	26/07/23	102	102	101	102	0	0.00	21,200	-
[8746]	26/07/22	100	102	100	102	-3	-2.86	82,200	-
[8746]	26/07/21	106	108	101	105	+7	+7.14	207,800	-
[8746]	26/07/17	105	107	91	98	-7	-6.67	527,200	-
[8746]	26/07/16	107	110	105	105	-3	-2.78	152,300	-
[8746]	26/07/15	108	109	104	108	+3	+2.86	242,300	-
[8746]	26/07/14	113	113	104	105	-9	-7.89	500,000	-
[8746]	26/07/13	113	118	110	114	+4	+3.64	298,800	-
[8746]	26/07/10	102	111	100	110	+7	+6.80	247,200	-
[8746]	26/07/09	108	109	101	103	-7	-6.36	369,600	-
[8746]	26/07/08	112	134	107	110	-1	-0.90	2,529,200	-
[8746]	26/07/07	110	112	106	111	+1	+0.91	248,500	-
[8746]	26/07/06	109	114	107	110	+4	+3.77	367,700	-
[8746]	26/07/03	106	109	104	106	-1	-0.93	206,700	-
[8746]	26/07/02	105	112	103	107	0	0.00	493,400	-
[8746]	26/07/01	98	124	98	107	+7	+7.00	2,467,500	-
[8746]	26/06/30	110	111	98	100	-5	-4.76	1,057,700	-
[8746]	26/06/29	124	124	102	105	-41	-28.08	1,807,200	-
[8746]	26/06/26	196	197	146	146	-50	-25.51	2,110,800	-
[8746]	26/06/25	199	199	195	196	0	0.00	71,000	-
[8746]	26/06/24	207	212	195	196	-15	-7.11	137,000	-
[8746]	26/06/23	220	220	211	211	-9	-4.09	36,200	-
[8746]	26/06/22	228	228	202	220	-10	-4.35	187,100	-
[8746]	26/06/19	231	231	217	230	-3	-1.29	84,400	-
[8746]	26/06/18	228	237	224	233	+4	+1.75	87,100	-
[8746]	26/06/17	230	234	228	229	-2	-0.87	29,500	-
[8746]	26/06/16	235	238	226	231	-6	-2.53	95,200	-
[8746]	26/06/15	249	254	236	237	-11	-4.44	139,400	-
[8746]	26/06/12	233	248	231	248	+15	+6.44	119,000	-
[8746]	26/06/11	253	256	232	233	-28	-10.73	191,600	-
[8746]	26/06/10	258	273	257	261	-4	-1.51	398,900	-
[8746]	26/06/09	251	265	238	265	+13	+5.16	476,500	-
[8746]	26/06/08	240	252	231	252	+4	+1.61	493,300	-
[8746]	26/06/05	229	248	212	248	+35	+16.43	890,600	-
[8746]	26/06/04	198	213	196	213	+14	+7.04	315,700	-
[8746]	26/06/03	205	206	195	199	-11	-5.24	225,300	-
[8746]	26/06/02	198	243	192	210	+12	+6.06	1,540,600	-
[8746]	26/06/01	211	211	195	198	-7	-3.41	209,500	-
[8746]	26/05/29	200	206	195	205	+8	+4.06	101,000	-
[8746]	26/05/28	201	206	189	197	-7	-3.43	199,600	-
[8746]	26/05/27	203	211	199	204	-1	-0.49	166,900	-
[8746]	26/05/26	221	225	203	205	-21	-9.29	287,600	-
[8746]	26/05/25	229	229	222	226	-2	-0.88	52,600	-
[8746]	26/05/22	230	230	224	228	+1.0	+0.44	45,700	-
[8746]	26/05/21	227	239	227	227	+5.0	+2.25	131,000	-
[8746]	26/05/20	243	243	214	222	-21.0	-8.64	315,500	-
[8746]	26/05/19	234	254	234	243	+4.0	+1.67	178,400	-
[8746]	26/05/18	228	239	221	239	-7.0	-2.85	149,700	-
[8746]	26/05/15	223	246	218	246	+8.0	+3.36	353,000	-
[8746]	26/05/14	241	242	227	238	-1.0	-0.42	170,800	-
[8746]	26/05/13	237	242	237	239	-1.0	-0.42	43,600	-
[8746]	26/05/12	242	244	237	240	+1.0	+0.42	98,700	-
[8746]	26/05/11	245	245	238	239	-6.0	-2.45	68,300	-
[8746]	26/05/08	237	246	236	245	+8.0	+3.38	82,500	-
[8746]	26/05/07	242	243	234	237	-12.0	-4.82	290,300	-
[8746]	26/05/01	247	249	241	249	+1.0	+0.40	109,800	-
[8746]	26/04/30	255	259	248	248	-11.0	-4.25	161,000	-
[8746]	26/04/28	263	263	255	259	0	+0.00	95,000	-
[8746]	26/04/27	259	265	257	259	-1	-0.38	86,700	-
[8746]	26/04/24	266	269	257	260	-6	-2.26	114,400	-
[8746]	26/04/23	264	274	264	266	-1	-0.37	135,800	-
[8746]	26/04/22	271	274	264	267	-7	-2.55	121,900	-
[8746]	26/04/21	271	277	270	274	+1	+0.37	98,200	-
[8746]	26/04/20	274	276	268	273	-3	-1.09	152,000	-
[8746]	26/04/17	282	282	274	276	-8	-2.82	90,700	-
[8746]	26/04/16	290	292	284	284	-4	-1.39	110,600	-
[8746]	26/04/15	274	289	274	288	+15	+5.49	125,100	-
[8746]	26/04/14	271	278	271	273	+3	+1.11	103,300	-
[8746]	26/04/13	264	272	264	270	+1	+0.37	63,300	-
[8746]	26/04/10	267	271	266	269	+4	+1.51	85,000	-
[8746]	26/04/09	280	280	260	265	-15	-5.36	217,700	-
[8746]	26/04/08	267	280	264	280	+20	+7.69	121,800	-
[8746]	26/04/07	276	284	260	260	-14	-5.11	297,400	-
[8746]	26/04/06	284	287	273	274	-6	-2.14	228,000	-
[8746]	26/04/03	298	300	279	280	-13	-4.44	449,800	-
[8746]	26/04/02	312	319	293	293	-14	-4.56	273,500	-
[8746]	26/04/01	297	315	292	307	+15	+5.14	208,000	-
[8746]	26/03/31	297	299	290	292	-6	-2.01	82,900	-
[8746]	26/03/30	305	306	296	298	-13	-4.18	121,200	-
[8746]	26/03/27	301	316	301	311	+11	+3.67	198,100	-
[8746]	26/03/26	315	320	300	300	-14	-4.46	133,100	-
[8746]	26/03/25	303	322	303	314	+11	+3.63	242,500	-
[8746]	26/03/24	298	303	291	303	+11	+3.77	154,700	-
[8746]	26/03/23	286	322	286	292	-3	-1.02	498,200	-
[8746]	26/03/19	304	310	295	295	-15	-4.84	129,700	-
[8746]	26/03/18	301	313	301	310	+9	+2.99	155,900	-
[8746]	26/03/17	300	306	295	301	+1	+0.33	93,700	-
[8746]	26/03/16	301	306	298	300	-2	-0.66	71,200	-
[8746]	26/03/13	300	306	298	302	0	0.00	99,200	-
[8746]	26/03/12	307	317	300	302	-6	-1.95	186,400	-
[8746]	26/03/11	309	317	308	308	0	0.00	180,000	-
[8746]	26/03/10	306	313	304	308	+3	+0.98	141,700	-
[8746]	26/03/09	295	314	290	305	+2	+0.66	230,100	-
[8746]	26/03/06	301	309	298	303	-2	-0.66	121,700	-
[8746]	26/03/05	304	318	301	305	+9	+3.04	403,300	-
[8746]	26/03/04	300	309	293	296	-12	-3.90	340,300	-
[8746]	26/03/03	332	333	308	308	-29	-8.61	686,500	-
[8746]	26/03/02	308	384	308	337	+29	+9.42	3,072,600	-
[8746]	26/02/27	295	310	294	308	+19	+6.57	512,800	-
[8746]	26/02/26	290	316	286	289	-4	-1.37	696,300	-
[8746]	26/02/25	304	306	291	293	-8	-2.66	674,600	-
[8746]	26/02/24	353	361	294	301	-46	-13.26	2,860,900	-
[8746]	26/02/20	357	359	326	347	-8	-2.25	426,300	-
[8746]	26/02/19	351	358	337	355	+20	+5.97	508,300	-
[8746]	26/02/18	405	405	331	335	-76	-18.49	3,688,300	-
[8746]	26/02/17	411	421	390	411	+6	+1.48	405,900	-
[8746]	26/02/16	418	432	386	405	-61	-13.09	1,339,500	-
[8746]	26/02/13	435	485	411	466	+6	+1.30	809,800	-
[8746]	26/02/12	515	515	451	460	-46	-9.09	1,472,000	-
[8746]	26/02/10	583	583	481	506	-7	-1.36	4,460,600	-
[8746]	26/02/09	484	515	479	513	+34	+7.10	544,300	-
[8746]	26/02/06	493	500	475	479	-21	-4.20	220,200	-
[8746]	26/02/05	500	503	485	500	-6	-1.19	291,800	-
[8746]	26/02/04	494	510	490	506	+20	+4.12	227,400	-
[8746]	26/02/03	504	512	485	486	-18	-3.57	389,000	-
[8746]	26/02/02	502	528	485	504	-3	-0.59	926,800	-
[8746]	26/01/30	497	515	496	507	0	0.00	172,100	-
[8746]	26/01/29	510	520	500	507	-5	-0.98	240,400	-
[8746]	26/01/28	552	554	501	512	-33	-6.06	672,700	-
[8746]	26/01/27	528	550	522	545	+24	+4.61	482,700	-
[8746]	26/01/26	506	526	506	521	+7	+1.36	359,200	-
[8746]	26/01/23	495	523	495	514	+20	+4.05	619,500	-
[8746]	26/01/22	510	510	479	494	-23	-4.45	846,900	-
[8746]	26/01/21	510	543	501	517	-2	-0.39	1,005,200	-
[8746]	26/01/20	529	547	507	519	-16	-2.99	742,000	-
[8746]	26/01/19	498	545	487	535	+30	+5.94	2,405,000	-
[8746]	26/01/16	449	510	426	505	+56	+12.47	1,543,700	-
[8746]	26/01/15	447	458	425	449	-6	-1.32	935,000	-
[8746]	26/01/14	433	487	426	455	+35	+8.33	2,880,400	-
[8746]	26/01/13	372	431	369	420	+46	+12.30	1,452,100	-
[8746]	26/01/09	357	374	350	374	+23	+6.55	729,700	-
[8746]	26/01/08	345	361	340	351	-2	-0.57	359,100	-
[8746]	26/01/07	338	357	334	353	0	0.00	533,500	-
[8746]	26/01/06	322	378	322	353	+25	+7.62	1,931,800	-
[8746]	26/01/05	332	335	318	328	-2	-0.61	454,700	-
[8746]	25/12/30	332	335	316	330	-6	-1.79	674,200	-
[8746]	25/12/29	327	348	315	336	+6	+1.82	664,100	-
[8746]	25/12/26	318	350	307	330	+10	+3.13	1,667,500	-
[8746]	25/12/25	318	354	306	320	+15	+4.92	2,931,600	-
[8746]	25/12/24	274	316	273	305	+35	+12.96	1,834,500	-
[8746]	25/12/23	270	276	259	270	0	0.00	539,600	-
[8746]	25/12/22	259	315	254	270	+13	+5.06	3,238,200	-
[8746]	25/12/19	260	261	250	257	-1	-0.39	124,000	-
[8746]	25/12/18	253	258	249	258	+3	+1.18	125,000	-
[8746]	25/12/17	256	259	248	255	-1	-0.39	149,600	-
[8746]	25/12/16	265	267	253	256	-15	-5.54	177,800	-
[8746]	25/12/15	271	275	261	271	-6	-2.17	230,200	-
[8746]	25/12/12	282	283	273	277	-3	-1.07	97,900	-
[8746]	25/12/11	283	289	275	280	-3	-1.06	147,000	-
[8746]	25/12/10	279	283	279	283	+4	+1.43	71,900	-
[8746]	25/12/09	284	286	279	279	-5	-1.76	59,500	-
[8746]	25/12/08	285	286	278	284	0	0.00	99,400	-
[8746]	25/12/05	287	292	280	284	-8	-2.74	98,100	-
[8746]	25/12/04	287	293	283	292	+9	+3.18	118,400	-
[8746]	25/12/03	287	291	282	283	-4	-1.39	191,700	-
[8746]	25/12/02	292	297	285	287	-9	-3.04	203,300	-
[8746]	25/12/01	305	311	288	296	-1	-0.34	269,300	-
[8746]	25/11/28	303	304	292	297	-7	-2.30	354,500	-
[8746]	25/11/27	288	311	282	304	+22	+7.80	602,200	-
[8746]	25/11/26	278	284	264	282	+1	+0.36	776,000	-
[8746]	25/11/25	265	282	257	281	+24	+9.34	1,633,400	-
[8746]	25/11/21	257	265	257	257	-80	-23.74	2,581,700	-
[8746]	25/11/20	337	337	337	337	-80	-19.18	17,500	-
[8746]	25/11/19	423	425	411	417	-8	-1.88	142,000	-
[8746]	25/11/18	437	441	418	425	-12	-2.75	136,600	-
[8746]	25/11/17	462	462	401	437	-39	-8.19	665,000	-
[8746]	25/11/14	482	490	472	476	-6	-1.24	169,000	-
[8746]	25/11/13	485	487	478	482	-3	-0.62	74,500	-
[8746]	25/11/12	462	486	457	485	+27	+5.90	239,400	-
[8746]	25/11/11	465	465	448	458	-2	-0.43	129,000	-
[8746]	25/11/10	453	466	453	460	+6	+1.32	60,900	-
[8746]	25/11/07	459	464	448	454	-10	-2.16	131,100	-
[8746]	25/11/06	466	474	457	464	+6	+1.31	331,200	-
[8746]	25/11/05	468	471	442	458	-14	-2.97	375,600	-
[8746]	25/11/04	486	492	472	472	-21	-4.26	130,400	-
[8746]	25/10/31	471	499	470	493	+22	+4.67	275,500	-
[8746]	25/10/30	454	473	452	471	+17	+3.74	167,900	-
[8746]	25/10/29	465	465	454	454	-8	-1.73	92,800	-
[8746]	25/10/28	469	473	459	462	-5	-1.07	162,200	-
[8746]	25/10/27	459	477	457	467	+15	+3.32	279,200	-
[8746]	25/10/24	469	475	452	452	-19	-4.03	248,100	-
[8746]	25/10/23	470	476	463	471	-1	-0.21	268,600	-
[8746]	25/10/22	462	475	462	472	+4	+0.85	152,700	-
[8746]	25/10/21	483	487	464	468	-9	-1.89	424,300	-
[8746]	25/10/20	472	482	463	477	+13	+2.80	257,800	-
[8746]	25/10/17	474	479	458	464	-11	-2.32	364,500	-
[8746]	25/10/16	486	493	474	475	-6	-1.25	293,100	-
[8746]	25/10/15	478	486	474	481	+11	+2.34	192,000	-
[8746]	25/10/14	499	499	458	470	-49	-9.44	750,200	-
[8746]	25/10/10	517	524	495	519	-1	-0.19	420,200	-
[8746]	25/10/09	503	522	498	520	+19	+3.79	389,900	-
[8746]	25/10/08	495	506	491	501	+5	+1.01	243,000	-
[8746]	25/10/07	498	502	491	496	+4	+0.81	402,500	-
[8746]	25/10/06	496	503	482	492	+4	+0.82	415,500	-
[8746]	25/10/03	507	513	488	488	-12	-2.40	277,600	-
[8746]	25/10/02	486	514	484	500	+15	+3.09	435,300	-
[8746]	25/10/01	515	517	485	485	-33	-6.37	735,200	-
[8746]	25/09/30	496	525	496	518	+17	+3.39	472,200	-
[8746]	25/09/29	500	508	492	501	+6	+1.21	539,300	-
[8746]	25/09/26	482	502	477	495	+14	+2.91	629,700	-
[8746]	25/09/25	503	511	474	481	-25	-4.94	1,222,900	-
[8746]	25/09/24	505	519	496	506	-4	-0.78	582,500	-
[8746]	25/09/22	530	533	510	510	-10	-1.92	662,900	-
[8746]	25/09/19	511	536	484	520	+1	+0.19	2,937,100	-
[8746]	25/09/18	635	640	519	519	-100	-16.16	2,580,600	-
[8746]	25/09/17	610	623	596	619	+9	+1.48	539,900	-
[8746]	25/09/16	600	627	597	610	+4	+0.66	827,800	-
[8746]	25/09/12	611	633	588	606	-6	-0.98	1,105,400	-
[8746]	25/09/11	598	621	588	612	+13	+2.17	948,500	-
[8746]	25/09/10	602	612	580	599	-16	-2.60	832,500	-
[8746]	25/09/09	640	649	607	615	-26	-4.06	1,343,300	-
[8746]	25/09/08	638	686	638	641	+10	+1.58	1,984,400	-
[8746]	25/09/05	602	677	602	631	+19	+3.10	3,327,100	-