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
[9341]	26/10/29	573	587	570	587	+15.0	+2.62	202,300	10,177,424,384
[9341]	26/10/28	585	585	572	572	-12.0	-2.05	114,700	9,917,353,984
[9341]	26/10/27	596	596	583	584	-12.0	-2.01	90,900	10,125,410,304
[9341]	26/10/26	600	602	594	596	-4.0	-0.67	72,100	10,333,466,624
[9341]	26/10/23	618	620	597	600	-20.0	-3.23	64,600	10,402,819,072
[9341]	26/10/22	614	621	608	620	+4.0	+0.65	66,100	10,749,580,288
[9341]	26/10/21	614	619	613	616	+2.0	+0.33	61,500	10,680,227,840
[9341]	26/10/20	611	618	606	614	+2.0	+0.33	47,500	10,645,552,128
[9341]	26/10/19	618	618	608	612	-3.0	-0.49	54,000	10,610,875,392
[9341]	26/10/16	605	616	605	615	+14.0	+2.33	56,100	10,662,889,472
[9341]	26/10/15	600	606	597	601	-3.0	-0.50	58,400	10,420,157,440
[9341]	26/10/14	601	604	596	604	+3.0	+0.50	37,400	10,472,171,520
[9341]	26/10/13	605	607	600	601	+3.0	+0.50	23,500	10,420,157,440
[9341]	26/10/09	591	603	591	598	+4.0	+0.67	41,700	10,368,143,360
[9341]	26/10/08	601	601	593	594	-10.0	-1.66	76,800	10,298,790,912
[9341]	26/10/07	605	605	600	604	-1.0	-0.17	41,800	10,472,171,520
[9341]	26/10/06	604	613	604	605	-2.0	-0.33	25,100	10,489,508,864
[9341]	26/10/05	604	612	604	607	+5.0	+0.83	39,500	10,524,185,600
[9341]	26/10/02	616	616	602	602	-17.0	-2.75	59,700	10,437,494,784
[9341]	26/10/01	619	623	612	619	-6.0	-0.96	47,700	10,732,241,920
[9341]	26/09/30	615	627	614	625	+7.0	+1.13	46,100	10,836,270,080
[9341]	26/09/29	623	623	612	618	-10.0	-1.59	53,400	10,714,903,552
[9341]	26/09/28	621	629	618	628	+8.0	+1.29	51,400	10,888,284,160
[9341]	26/09/25	615	620	614	620	+6.0	+0.98	31,900	10,749,580,288
[9341]	26/09/24	616	620	609	614	-3.0	-0.49	55,400	10,645,552,128
[9341]	26/09/18	617	619	615	617	-1.0	-0.16	32,400	10,697,566,208
[9341]	26/09/17	614	619	614	618	0	+0.00	27,200	10,714,903,552
[9341]	26/09/16	614	620	613	618	+3.0	+0.49	51,400	10,714,903,552
[9341]	26/09/15	613	618	610	615	+2.0	+0.33	39,500	10,662,889,472
[9341]	26/09/14	597	614	597	613	+16.0	+2.68	73,200	10,628,213,760
[9341]	26/09/11	603	603	593	597	-8.0	-1.32	106,500	10,350,804,992
[9341]	26/09/10	610	611	600	605	-6.0	-0.98	124,400	10,489,508,864
[9341]	26/09/09	612	617	606	611	-1.0	-0.16	51,300	10,593,538,048
[9341]	26/09/08	620	620	611	612	-8.0	-1.29	61,000	10,610,875,392
[9341]	26/09/07	628	628	619	620	-8.0	-1.27	68,300	10,749,580,288
[9341]	26/09/04	629	631	622	628	+6.0	+0.96	72,700	10,888,284,160
[9341]	26/09/03	626	627	619	622	-3.0	-0.48	71,100	10,784,256,000
[9341]	26/09/02	645	645	625	625	-21.0	-3.25	123,800	10,836,270,080
[9341]	26/09/01	665	665	641	646	-16.0	-2.42	91,300	11,200,368,640
[9341]	26/08/31	675	675	654	662	-9.0	-1.34	124,100	11,477,777,408
[9341]	26/08/28	647	672	643	671	+38.0	+6.00	254,500	11,633,819,648
[9341]	26/08/27	631	641	631	633	+2.0	+0.32	33,800	10,974,973,952
[9341]	26/08/26	642	646	631	631	-11.0	-1.71	52,100	10,940,298,240
[9341]	26/08/25	639	645	635	642	+6.0	+0.94	58,300	11,131,016,192
[9341]	26/08/24	625	646	625	636	+11.0	+1.76	87,500	11,026,988,032
[9341]	26/08/21	632	632	622	625	0	+0.00	25,900	10,836,270,080
[9341]	26/08/20	627	632	621	625	+1.0	+0.16	42,000	10,836,270,080
[9341]	26/08/19	632	633	620	624	-8.0	-1.27	42,200	10,818,931,712
[9341]	26/08/18	628	632	624	632	+4.0	+0.64	57,400	10,957,636,608
[9341]	26/08/17	620	632	614	628	+12	+1.95	102,800	-
[9341]	26/08/14	607	618	600	616	+13	+2.16	90,900	-
[9341]	26/08/13	600	610	597	603	-1	-0.17	67,900	-
[9341]	26/08/12	590	605	585	604	-36	-5.63	305,000	-
[9341]	26/08/10	645	646	630	640	+13	+2.07	113,600	-
[9341]	26/08/07	619	629	615	627	+13	+2.12	47,200	-
[9341]	26/08/06	624	624	614	614	0	0.00	43,900	-
[9341]	26/08/05	620	620	610	614	-8	-1.29	47,300	-
[9341]	26/08/04	626	633	616	622	-5	-0.80	66,200	-
[9341]	26/08/03	630	630	620	627	-3	-0.48	39,600	-
[9341]	26/07/31	629	643	618	630	+1	+0.16	72,300	-
[9341]	26/07/30	631	637	613	629	-11	-1.72	112,400	-
[9341]	26/07/29	631	640	628	640	+9	+1.43	58,700	-
[9341]	26/07/28	625	633	620	631	-2	-0.32	61,500	-
[9341]	26/07/27	624	637	623	633	+13	+2.10	96,000	-
[9341]	26/07/24	617	623	610	620	-7	-1.12	51,000	-
[9341]	26/07/23	620	642	619	627	+11	+1.79	162,000	-
[9341]	26/07/22	619	621	608	616	+6	+0.98	36,200	-
[9341]	26/07/21	608	618	608	610	-3	-0.49	45,400	-
[9341]	26/07/17	604	613	600	613	+2	+0.33	70,200	-
[9341]	26/07/16	611	621	610	611	-6	-0.97	34,300	-
[9341]	26/07/15	617	619	610	617	0	0.00	26,000	-
[9341]	26/07/14	615	623	615	617	-2	-0.32	28,700	-
[9341]	26/07/13	620	626	613	619	-1	-0.16	43,700	-
[9341]	26/07/10	609	620	609	620	+13	+2.14	76,500	-
[9341]	26/07/09	609	610	599	607	+3	+0.50	34,600	-
[9341]	26/07/08	606	613	604	604	-8	-1.31	36,100	-
[9341]	26/07/07	608	615	608	612	+4	+0.66	32,100	-
[9341]	26/07/06	598	612	598	608	+11	+1.84	75,600	-
[9341]	26/07/03	593	600	592	597	+4	+0.67	37,000	-
[9341]	26/07/02	590	602	590	593	+7	+1.19	68,900	-
[9341]	26/07/01	587	590	583	586	-1	-0.17	33,800	-
[9341]	26/06/30	590	591	582	587	-2	-0.34	48,900	-
[9341]	26/06/29	592	605	589	589	0	0.00	80,100	-
[9341]	26/06/26	595	595	582	589	+4	+0.68	43,600	-
[9341]	26/06/25	588	589	583	585	0	0.00	31,700	-
[9341]	26/06/24	592	593	584	585	-7	-1.18	33,200	-
[9341]	26/06/23	597	603	586	592	-15	-2.47	70,800	-
[9341]	26/06/22	593	614	589	607	+18	+3.06	168,300	-
[9341]	26/06/19	588	593	576	589	+5	+0.86	81,400	-
[9341]	26/06/18	574	584	572	584	+14	+2.46	68,500	-
[9341]	26/06/17	561	575	560	570	+15	+2.70	60,800	-
[9341]	26/06/16	557	559	551	555	-5	-0.89	58,200	-
[9341]	26/06/15	558	564	553	560	+8	+1.45	30,100	-
[9341]	26/06/12	549	555	547	552	+1	+0.18	48,800	-
[9341]	26/06/11	555	555	544	551	-6	-1.08	67,000	-
[9341]	26/06/10	555	559	553	557	+3	+0.54	43,500	-
[9341]	26/06/09	565	565	554	554	-3	-0.54	43,600	-
[9341]	26/06/08	565	568	557	557	-14	-2.45	48,600	-
[9341]	26/06/05	561	572	561	571	+12	+2.15	29,700	-
[9341]	26/06/04	561	563	554	559	-2	-0.36	35,600	-
[9341]	26/06/03	562	564	552	561	-1	-0.18	74,200	-
[9341]	26/06/02	562	567	557	562	-1	-0.18	68,300	-
[9341]	26/06/01	587	588	563	563	-20	-3.43	73,800	-
[9341]	26/05/29	580	594	580	583	+3	+0.52	58,200	-
[9341]	26/05/28	578	585	573	580	+2	+0.35	34,500	-
[9341]	26/05/27	571	583	570	578	+4	+0.70	47,600	-
[9341]	26/05/26	573	577	568	574	0	0.00	40,200	-
[9341]	26/05/25	579	579	565	574	-5	-0.86	51,400	-
[9341]	26/05/22	565	580	565	579	+14.0	+2.48	65,900	-
[9341]	26/05/21	563	567	563	565	+2.0	+0.36	26,800	-
[9341]	26/05/20	572	572	559	563	-8.0	-1.40	49,800	-
[9341]	26/05/19	562	572	562	571	+9.0	+1.60	37,100	-
[9341]	26/05/18	570	573	558	562	-8.0	-1.40	99,900	-
[9341]	26/05/15	590	595	565	570	-20.0	-3.39	139,400	-
[9341]	26/05/14	633	633	579	590	+47.0	+8.66	376,400	-
[9341]	26/05/13	542	548	542	543	+1.0	+0.18	35,800	-
[9341]	26/05/12	560	560	542	542	-18.0	-3.21	76,500	-
[9341]	26/05/11	569	569	556	560	+1.0	+0.18	65,500	-
[9341]	26/05/08	559	570	555	559	0	+0.00	74,200	-
[9341]	26/05/07	555	563	555	559	+2.0	+0.36	40,700	-
[9341]	26/05/01	550	558	549	557	+6.0	+1.09	37,000	-
[9341]	26/04/30	550	554	548	551	-3.0	-0.54	35,200	-
[9341]	26/04/28	548	554	546	554	+5.0	+0.91	30,700	-
[9341]	26/04/27	553	555	548	549	-4	-0.72	51,600	-
[9341]	26/04/24	559	560	551	553	-3	-0.54	39,000	-
[9341]	26/04/23	563	567	554	556	-7	-1.24	58,500	-
[9341]	26/04/22	566	570	563	563	-6	-1.05	37,600	-
[9341]	26/04/21	570	573	567	569	-1	-0.18	23,100	-
[9341]	26/04/20	572	574	569	570	-2	-0.35	30,900	-
[9341]	26/04/17	569	578	569	572	0	0.00	18,600	-
[9341]	26/04/16	568	579	568	572	+4	+0.70	21,800	-
[9341]	26/04/15	569	573	567	568	+3	+0.53	25,500	-
[9341]	26/04/14	571	571	564	565	-2	-0.35	27,900	-
[9341]	26/04/13	578	580	560	567	-14	-2.41	51,000	-
[9341]	26/04/10	586	590	578	581	-2	-0.34	31,500	-
[9341]	26/04/09	594	595	583	583	-12	-2.02	60,900	-
[9341]	26/04/08	599	600	587	595	+2	+0.34	88,100	-
[9341]	26/04/07	588	599	586	593	+2	+0.34	40,400	-
[9341]	26/04/06	577	591	577	591	+14	+2.43	48,700	-
[9341]	26/04/03	570	582	570	577	+7	+1.23	50,200	-
[9341]	26/04/02	570	584	562	570	+4	+0.71	81,800	-
[9341]	26/04/01	557	566	557	566	+16	+2.91	91,600	-
[9341]	26/03/31	551	559	546	550	+2	+0.36	92,100	-
[9341]	26/03/30	551	555	541	548	-54	-8.97	253,600	-
[9341]	26/03/27	589	602	589	602	+10	+1.69	112,600	-
[9341]	26/03/26	599	599	589	592	-1	-0.17	50,400	-
[9341]	26/03/25	596	601	593	593	+6	+1.02	80,500	-
[9341]	26/03/24	587	594	587	587	+10	+1.73	51,400	-
[9341]	26/03/23	590	591	577	577	-18	-3.03	81,100	-
[9341]	26/03/19	602	605	595	595	-14	-2.30	55,800	-
[9341]	26/03/18	599	609	599	609	+6	+1.00	42,900	-
[9341]	26/03/17	596	603	595	603	+6	+1.01	45,200	-
[9341]	26/03/16	596	600	592	597	-2	-0.33	47,000	-
[9341]	26/03/13	591	599	590	599	+4	+0.67	41,400	-
[9341]	26/03/12	600	601	588	595	-6	-1.00	92,300	-
[9341]	26/03/11	603	607	601	601	-8	-1.31	48,400	-
[9341]	26/03/10	607	614	600	609	+12	+2.01	43,500	-
[9341]	26/03/09	590	601	587	597	-13	-2.13	96,200	-
[9341]	26/03/06	601	611	596	610	+7	+1.16	56,800	-
[9341]	26/03/05	592	615	592	603	+26	+4.51	110,500	-
[9341]	26/03/04	595	596	571	577	-20	-3.35	187,000	-
[9341]	26/03/03	610	613	597	597	-18	-2.93	96,900	-
[9341]	26/03/02	621	621	606	615	-14	-2.23	102,900	-
[9341]	26/02/27	615	629	614	629	+19	+3.11	60,800	-
[9341]	26/02/26	610	627	608	610	+2	+0.33	125,400	-
[9341]	26/02/25	600	612	599	608	+7	+1.16	69,000	-
[9341]	26/02/24	600	602	598	601	+1	+0.17	44,600	-
[9341]	26/02/20	600	602	595	600	-3	-0.50	45,000	-
[9341]	26/02/19	604	606	598	603	0	0.00	43,400	-
[9341]	26/02/18	588	605	588	603	+19	+3.25	82,400	-
[9341]	26/02/17	593	594	582	584	-4	-0.68	100,900	-
[9341]	26/02/16	584	599	584	588	+5	+0.86	140,000	-
[9341]	26/02/13	600	604	579	583	-19	-3.16	184,500	-
[9341]	26/02/12	615	615	601	602	-13	-2.11	101,400	-
[9341]	26/02/10	605	615	603	615	+9	+1.49	102,500	-
[9341]	26/02/09	603	606	598	606	+3	+0.50	82,800	-
[9341]	26/02/06	604	604	598	603	-5	-0.82	88,300	-
[9341]	26/02/05	600	612	600	608	+8	+1.33	117,900	-
[9341]	26/02/04	598	602	597	600	+3	+0.50	33,100	-
[9341]	26/02/03	600	601	595	597	-3	-0.50	73,300	-
[9341]	26/02/02	606	611	599	600	-9	-1.48	75,900	-
[9341]	26/01/30	606	611	604	609	+3	+0.50	51,900	-
[9341]	26/01/29	600	606	596	606	+6	+1.00	59,100	-
[9341]	26/01/28	606	606	600	600	-5	-0.83	36,500	-
[9341]	26/01/27	600	608	598	605	+5	+0.83	46,800	-
[9341]	26/01/26	609	609	600	600	-14	-2.28	83,800	-
[9341]	26/01/23	609	614	605	614	+8	+1.32	46,500	-
[9341]	26/01/22	610	610	603	606	+5	+0.83	31,000	-
[9341]	26/01/21	608	609	598	601	-13	-2.12	99,600	-
[9341]	26/01/20	609	615	609	614	+4	+0.66	30,800	-
[9341]	26/01/19	617	617	600	610	-4	-0.65	130,700	-
[9341]	26/01/16	620	620	613	614	-6	-0.97	40,800	-
[9341]	26/01/15	610	621	606	620	+10	+1.64	45,400	-
[9341]	26/01/14	605	614	603	610	+7	+1.16	52,800	-
[9341]	26/01/13	612	613	601	603	-7	-1.15	84,900	-
[9341]	26/01/09	606	610	603	610	+9	+1.50	57,000	-
[9341]	26/01/08	600	604	597	601	-2	-0.33	49,500	-
[9341]	26/01/07	594	603	589	603	+13	+2.20	72,300	-
[9341]	26/01/06	589	602	588	590	+2	+0.34	102,300	-
[9341]	26/01/05	582	590	575	588	+6	+1.03	135,300	-
[9341]	25/12/30	590	590	579	582	-6	-1.02	96,500	-
[9341]	25/12/29	590	593	581	588	+1	+0.17	126,700	-
[9341]	25/12/26	579	588	579	587	+10	+1.73	165,200	-
[9341]	25/12/25	571	577	569	577	+13	+2.30	202,600	-
[9341]	25/12/24	568	572	564	564	-2	-0.35	123,600	-
[9341]	25/12/23	556	568	556	566	+9	+1.62	124,200	-
[9341]	25/12/22	571	575	552	557	-12	-2.11	305,800	-
[9341]	25/12/19	566	571	562	569	+7	+1.25	197,600	-
[9341]	25/12/18	561	565	558	562	+5	+0.90	127,900	-
[9341]	25/12/17	563	564	555	557	-6	-1.07	134,000	-
[9341]	25/12/16	568	569	563	563	-5	-0.88	70,000	-
[9341]	25/12/15	560	576	560	568	+9	+1.61	131,800	-
[9341]	25/12/12	565	565	558	559	0	0.00	136,900	-
[9341]	25/12/11	567	568	555	559	-7	-1.24	149,600	-
[9341]	25/12/10	569	573	566	566	0	0.00	94,300	-
[9341]	25/12/09	571	575	565	566	-9	-1.57	118,400	-
[9341]	25/12/08	571	577	569	575	+2	+0.35	149,500	-
[9341]	25/12/05	579	584	573	573	-6	-1.04	93,700	-
[9341]	25/12/04	587	588	575	579	-2	-0.34	112,400	-
[9341]	25/12/03	590	593	581	581	-5	-0.85	77,800	-
[9341]	25/12/02	594	600	586	586	-8	-1.35	64,800	-
[9341]	25/12/01	600	602	593	594	-2	-0.34	56,900	-
[9341]	25/11/28	596	603	596	596	-2	-0.33	50,600	-
[9341]	25/11/27	600	601	594	598	-4	-0.66	54,200	-
[9341]	25/11/26	600	604	598	602	+2	+0.33	40,300	-
[9341]	25/11/25	595	606	595	600	+8	+1.35	122,000	-
[9341]	25/11/21	579	594	579	592	+12	+2.07	85,500	-
[9341]	25/11/20	588	592	580	580	+2	+0.35	70,000	-
[9341]	25/11/19	585	590	576	578	-7	-1.20	64,600	-
[9341]	25/11/18	594	598	583	585	-7	-1.18	83,600	-
[9341]	25/11/17	583	599	578	592	+26	+4.59	235,700	-
[9341]	25/11/14	599	599	560	566	-3	-0.53	296,800	-
[9341]	25/11/13	588	589	566	569	-15	-2.57	217,700	-
[9341]	25/11/12	578	591	578	584	+11	+1.92	85,000	-
[9341]	25/11/11	572	578	570	573	+1	+0.17	47,500	-
[9341]	25/11/10	573	580	572	572	+5	+0.88	56,100	-
[9341]	25/11/07	563	575	563	567	+4	+0.71	57,100	-
[9341]	25/11/06	570	575	562	563	-5	-0.88	87,600	-
[9341]	25/11/05	584	584	563	568	-7	-1.22	61,100	-
[9341]	25/11/04	580	591	575	575	-5	-0.86	80,700	-
[9341]	25/10/31	576	584	576	580	0	0.00	63,700	-
[9341]	25/10/30	564	586	561	580	+21	+3.76	311,300	-
[9341]	25/10/29	575	575	558	559	-18	-3.12	235,900	-
[9341]	25/10/28	596	596	577	577	-19	-3.19	121,600	-
[9341]	25/10/27	588	596	586	596	+16	+2.76	81,700	-
[9341]	25/10/24	592	592	580	580	-13	-2.19	111,400	-
[9341]	25/10/23	600	605	592	593	-5	-0.84	60,000	-
[9341]	25/10/22	596	606	596	598	-2	-0.33	55,600	-
[9341]	25/10/21	592	605	592	600	+8	+1.35	169,400	-
[9341]	25/10/20	580	592	576	592	+21	+3.68	155,600	-
[9341]	25/10/17	576	581	566	571	-9	-1.55	180,200	-
[9341]	25/10/16	605	609	573	580	-28	-4.61	464,100	-
[9341]	25/10/15	603	617	603	608	-5	-0.82	148,700	-
[9341]	25/10/14	623	625	609	613	-12	-1.92	136,200	-
[9341]	25/10/10	630	631	622	625	-6	-0.95	72,200	-
[9341]	25/10/09	639	639	631	631	-8	-1.25	69,300	-
[9341]	25/10/08	643	649	638	639	-4	-0.62	62,200	-
[9341]	25/10/07	650	650	641	643	-5	-0.77	52,100	-
[9341]	25/10/06	646	652	641	648	+8	+1.25	90,300	-
[9341]	25/10/03	636	645	636	640	+5	+0.79	33,000	-
[9341]	25/10/02	635	641	628	635	+2	+0.32	113,400	-
[9341]	25/10/01	659	660	633	633	-30	-4.52	181,500	-
[9341]	25/09/30	674	674	663	663	-15	-2.21	102,200	-
[9341]	25/09/29	693	693	678	678	-17	-2.45	75,800	-
[9341]	25/09/26	696	698	692	695	0	0.00	52,900	-
[9341]	25/09/25	693	695	686	695	+2	+0.29	29,000	-
[9341]	25/09/24	691	695	683	693	+2	+0.29	62,500	-
[9341]	25/09/22	692	698	689	691	+4	+0.58	60,300	-
[9341]	25/09/19	701	701	683	687	-7	-1.01	67,900	-
[9341]	25/09/18	699	702	692	694	-4	-0.57	52,000	-
[9341]	25/09/17	703	704	693	698	-4	-0.57	49,200	-
[9341]	25/09/16	693	704	688	702	+15	+2.18	58,500	-
[9341]	25/09/12	685	692	676	687	+2	+0.29	78,900	-
[9341]	25/09/11	694	695	680	685	-4	-0.58	61,100	-
[9341]	25/09/10	695	699	685	689	-4	-0.58	55,500	-
[9341]	25/09/09	692	697	683	693	+5	+0.73	55,000	-
[9341]	25/09/08	688	695	680	688	+8	+1.18	83,600	-
[9341]	25/09/05	677	686	674	680	+3	+0.44	62,200	-