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
[1368]	26/10/29	15,690	15,915	15,610	15,640	+20.0	+0.13	2,825	-
[1368]	26/10/28	15,350	15,665	15,350	15,620	-10.0	-0.06	1,297	-
[1368]	26/10/27	15,605	15,740	15,580	15,630	-185.0	-1.17	460	-
[1368]	26/10/26	15,950	15,950	15,685	15,815	-115.0	-0.72	856	-
[1368]	26/10/23	15,860	16,355	15,860	15,930	+290.0	+1.85	7,350	-
[1368]	26/10/22	15,380	15,715	15,130	15,640	+45.0	+0.29	6,931	-
[1368]	26/10/21	15,205	15,595	15,150	15,595	-10.0	-0.06	2,180	-
[1368]	26/10/20	15,170	15,665	15,170	15,605	+15,455.0	+10303.33	8,456	-
[1368]	26/10/19	153	156	150	150	-1.0	-0.66	104,789	-
[1368]	26/10/16	152	153	150	151	-5.0	-3.21	69,229	-
[1368]	26/10/15	153	158	153	156	+6.0	+4.00	106,006	-
[1368]	26/10/14	148	150	148	150	+2.0	+1.35	8,274	-
[1368]	26/10/13	148	151	148	148	-1.0	-0.67	42,856	-
[1368]	26/10/09	150	151	149	149	-1.0	-0.67	49,891	-
[1368]	26/10/08	147	151	147	150	+6.0	+4.17	39,615	-
[1368]	26/10/07	144	146	143	144	+1.0	+0.70	53,892	-
[1368]	26/10/06	144	146	143	143	-4.0	-2.72	34,288	-
[1368]	26/10/05	146	148	146	147	-2.0	-1.34	188,051	-
[1368]	26/10/02	151	151	148	149	+3.0	+2.05	13,739	-
[1368]	26/10/01	149	152	146	146	-4.0	-2.67	82,939	-
[1368]	26/09/30	152	153	148	150	-5.0	-3.23	44,385	-
[1368]	26/09/29	150	156	150	155	+3.0	+1.97	80,984	-
[1368]	26/09/28	148	152	148	152	+3.0	+2.01	36,440	-
[1368]	26/09/25	153	153	149	149	-4.0	-2.61	37,943	-
[1368]	26/09/24	153	154	152	153	0	+0.00	91,545	-
[1368]	26/09/18	150	155	150	153	0	+0.00	67,624	-
[1368]	26/09/17	154	154	151	153	-2.0	-1.29	31,861	-
[1368]	26/09/16	156	157	154	155	-2.0	-1.27	4,660	-
[1368]	26/09/15	156	159	155	157	0	+0.00	10,464	-
[1368]	26/09/14	158	160	155	157	0	+0.00	27,880	-
[1368]	26/09/11	164	164	157	157	0	+0.00	128,100	-
[1368]	26/09/10	158	159	156	157	0	+0.00	83,043	-
[1368]	26/09/09	158	158	154	157	+1.0	+0.64	103,246	-
[1368]	26/09/08	153	156	151	156	+5.0	+3.31	73,709	-
[1368]	26/09/07	150	152	149	151	-2.0	-1.31	1,300,796	-
[1368]	26/09/04	151	155	151	153	0	+0.00	45,375	-
[1368]	26/09/03	151	154	150	153	-2.0	-1.29	67,160	-
[1368]	26/09/02	152	155	151	155	+8.0	+5.44	93,697	-
[1368]	26/09/01	150	151	146	147	-3.0	-2.00	40,541	-
[1368]	26/08/31	151	154	148	150	0	+0.00	246,659	-
[1368]	26/08/28	152	152	148	150	-2.0	-1.32	36,648	-
[1368]	26/08/27	150	153	150	152	0	+0.00	202,876	-
[1368]	26/08/26	153	154	151	152	-2.0	-1.30	26,240	-
[1368]	26/08/25	155	156	153	154	-1.0	-0.65	20,158	-
[1368]	26/08/24	155	156	154	155	-1.0	-0.64	49,498	-
[1368]	26/08/21	159	159	155	156	+1.0	+0.65	23,535	-
[1368]	26/08/20	157	158	155	155	-5.0	-3.12	81,693	-
[1368]	26/08/19	154	161	154	160	+10.0	+6.67	309,790	-
[1368]	26/08/18	148	151	146	150	+2.0	+1.35	56,984	-
[1368]	26/08/17	146	149	146	148	+1.0	+0.68	52,618	-
[1368]	26/08/14	145	147	144	147	-1.0	-0.68	36,627	-
[1368]	26/08/13	149	150	147	148	-2.0	-1.33	59,146	-
[1368]	26/08/12	151	154	150	150	-2.0	-1.32	28,978	-
[1368]	26/08/10	154	156	152	152	-4.0	-2.56	36,708	-
[1368]	26/08/07	155	158	155	156	-1.0	-0.64	84,909	-
[1368]	26/08/06	158	160	155	157	-1.0	-0.63	22,635	-
[1368]	26/08/05	160	162	157	158	-7.0	-4.24	112,574	-
[1368]	26/08/04	165	168	164	165	-1.0	-0.60	47,653	-
[1368]	26/08/03	164	172	164	166	+4.0	+2.47	58,294	-
[1368]	26/07/31	161	163	157	162	-4.0	-2.41	94,702	-
[1368]	26/07/30	167	168	162	166	+2.0	+1.22	54,984	-
[1368]	26/07/29	163	167	162	164	-1.0	-0.61	356,966	-
[1368]	26/07/28	161	166	161	165	+8.0	+5.10	91,769	-
[1368]	26/07/27	159	161	156	157	-3.0	-1.88	163,327	-
[1368]	26/07/24	160	163	160	160	+2.0	+1.27	53,769	-
[1368]	26/07/23	158	160	156	158	-2.0	-1.25	40,730	-
[1368]	26/07/22	159	160	156	160	-2.0	-1.23	46,467	-
[1368]	26/07/21	167	168	161	162	-6.0	-3.57	75,047	-
[1368]	26/07/17	163	174	163	168	+7	+4.35	714,086	-
[1368]	26/07/16	160	162	158	161	+4	+2.55	189,390	-
[1368]	26/07/15	158	160	156	157	-2	-1.26	72,805	-
[1368]	26/07/14	162	165	159	159	-4	-2.45	664,881	-
[1368]	26/07/13	158	164	157	163	+4	+2.52	87,231	-
[1368]	26/07/10	158	161	158	159	-3	-1.85	394,898	-
[1368]	26/07/09	162	163	160	162	+1	+0.62	1,468,258	-
[1368]	26/07/08	160	163	158	161	+3	+1.90	3,485,891	-
[1368]	26/07/07	155	159	152	158	+3	+1.94	520,882	-
[1368]	26/07/06	156	158	155	155	-4	-2.52	735,690	-
[1368]	26/07/03	162	164	158	159	-3	-1.85	1,864,778	-
[1368]	26/07/02	163	164	159	162	0	0.00	803,238	-
[1368]	26/07/01	160	163	159	162	-1	-0.61	1,118,771	-
[1368]	26/06/30	163	166	161	163	-1	-0.61	3,234,794	-
[1368]	26/06/29	165	168	164	164	-1	-0.61	1,593,902	-
[1368]	26/06/26	163	169	162	165	+2	+1.23	1,600,195	-
[1368]	26/06/25	161	165	160	163	-3	-1.81	2,502,879	-
[1368]	26/06/24	165	168	163	166	+2	+1.22	2,199,123	-
[1368]	26/06/23	155	164	155	164	+9	+5.81	1,109,402	-
[1368]	26/06/22	161	161	155	155	-5	-3.13	205,331	-
[1368]	26/06/19	156	162	156	160	+1	+0.63	98,307	-
[1368]	26/06/18	159	160	157	159	-4	-2.45	133,081	-
[1368]	26/06/17	164	165	161	163	-2	-1.21	121,933	-
[1368]	26/06/16	164	166	163	165	0	0.00	226,037	-
[1368]	26/06/15	166	167	160	165	-10	-5.71	147,045	-
[1368]	26/06/12	174	176	170	175	-4	-2.23	167,274	-
[1368]	26/06/11	183	185	178	179	0	0.00	249,105	-
[1368]	26/06/10	175	179	173	179	+6	+3.47	133,029	-
[1368]	26/06/09	173	177	173	173	-5	-2.81	32,697	-
[1368]	26/06/08	178	181	175	178	+9	+5.33	361,796	-
[1368]	26/06/05	168	170	168	169	+1	+0.60	260,888	-
[1368]	26/06/04	167	171	167	168	+3	+1.82	326,109	-
[1368]	26/06/03	168	170	164	165	-6	-3.51	109,065	-
[1368]	26/06/02	171	176	171	171	0	0.00	92,168	-
[1368]	26/06/01	171	171	167	171	+2	+1.18	217,966	-
[1368]	26/05/29	171	172	166	169	-6	-3.43	434,068	-
[1368]	26/05/28	174	177	172	175	+2	+1.16	95,336	-
[1368]	26/05/27	169	173	168	173	+3	+1.76	122,826	-
[1368]	26/05/26	170	173	169	170	-1	-0.58	133,123	-
[1368]	26/05/25	173	174	169	171	-4	-2.29	120,206	-
[1368]	26/05/22	175	177	173	175	-3.0	-1.69	51,776	-
[1368]	26/05/21	180	180	176	178	-7.0	-3.78	530,875	-
[1368]	26/05/20	180	187	180	185	+5.0	+2.78	219,676	-
[1368]	26/05/19	178	181	176	180	-2.0	-1.10	851,868	-
[1368]	26/05/18	178	182	176	182	+3.0	+1.68	481,921	-
[1368]	26/05/15	174	181	172	179	+3.0	+1.70	222,230	-
[1368]	26/05/14	172	177	172	176	+4.0	+2.33	49,444	-
[1368]	26/05/13	179	179	172	172	-4.0	-2.27	107,786	-
[1368]	26/05/12	177	180	175	176	-3.0	-1.68	92,204	-
[1368]	26/05/11	179	182	177	179	-2.0	-1.10	118,514	-
[1368]	26/05/08	182	184	181	181	+1.0	+0.56	218,473	-
[1368]	26/05/07	182	185	177	180	-11.0	-5.76	375,027	-
[1368]	26/05/01	191	196	190	191	-3.0	-1.55	188,256	-
[1368]	26/04/30	190	195	190	194	+8.0	+4.30	181,461	-
[1368]	26/04/28	190	191	186	186	-7.0	-3.63	267,709	-
[1368]	26/04/27	192	196	189	193	-1	-0.52	148,177	-
[1368]	26/04/24	191	195	191	194	-1	-0.51	234,141	-
[1368]	26/04/23	190	197	190	195	+4	+2.09	321,631	-
[1368]	26/04/22	189	192	189	191	+3	+1.60	165,751	-
[1368]	26/04/21	187	188	185	188	+2	+1.08	69,037	-
[1368]	26/04/20	185	188	185	186	-2	-1.06	119,434	-
[1368]	26/04/17	183	188	183	188	+5	+2.73	96,147	-
[1368]	26/04/16	185	186	182	183	-4	-2.14	83,116	-
[1368]	26/04/15	186	189	185	187	-4	-2.09	125,873	-
[1368]	26/04/14	189	191	187	191	-3	-1.55	73,446	-
[1368]	26/04/13	192	194	189	194	+3	+1.57	235,112	-
[1368]	26/04/10	188	191	188	191	+1	+0.53	48,272	-
[1368]	26/04/09	186	192	186	190	+4	+2.15	95,770	-
[1368]	26/04/08	185	190	185	186	-13	-6.53	280,401	-
[1368]	26/04/07	199	203	198	199	-2	-1.00	99,511	-
[1368]	26/04/06	200	202	197	201	-2	-0.99	335,957	-
[1368]	26/04/03	201	204	199	203	-2	-0.98	198,181	-
[1368]	26/04/02	197	207	194	205	+5	+2.50	652,013	-
[1368]	26/04/01	207	209	199	200	-23	-10.31	652,439	-
[1368]	26/03/31	219	224	211	223	+5	+2.29	266,089	-
[1368]	26/03/30	225	225	216	218	+9	+4.31	503,692	-
[1368]	26/03/27	210	214	206	209	+3	+1.46	205,386	-
[1368]	26/03/26	205	212	204	206	-2	-0.96	261,419	-
[1368]	26/03/25	206	209	206	208	-12	-5.45	373,787	-
[1368]	26/03/24	214	224	214	220	-8	-3.51	529,386	-
[1368]	26/03/23	226	233	225	228	+15	+7.04	534,064	-
[1368]	26/03/19	210	214	208	213	+11	+5.45	284,485	-
[1368]	26/03/18	208	209	201	202	-11	-5.16	284,522	-
[1368]	26/03/17	207	214	207	213	-2	-0.93	441,163	-
[1368]	26/03/16	212	217	210	215	+4	+1.90	739,214	-
[1368]	26/03/13	217	218	209	211	+2	+0.96	1,038,009	-
[1368]	26/03/12	207	214	207	209	+6	+2.96	810,438	-
[1368]	26/03/11	202	205	199	203	-6	-2.87	602,099	-
[1368]	26/03/10	210	213	205	209	-9	-4.13	271,677	-
[1368]	26/03/09	225	229	218	218	+16	+7.92	1,531,789	-
[1368]	26/03/06	211	211	202	202	-5	-2.42	3,070,621	-
[1368]	26/03/05	199	208	196	207	-7	-3.27	1,884,051	-
[1368]	26/03/04	208	218	203	214	+14	+7.00	3,667,803	-
[1368]	26/03/03	190	200	189	200	+15	+8.11	416,545	-
[1368]	26/03/02	191	194	185	185	+1	+0.54	303,048	-
[1368]	26/02/27	189	189	182	184	-5	-2.65	186,557	-
[1368]	26/02/26	188	189	185	189	-3	-1.56	246,097	-
[1368]	26/02/25	192	196	190	192	-3	-1.54	161,303	-
[1368]	26/02/24	195	197	194	195	0	0.00	38,733	-
[1368]	26/02/20	193	197	193	195	+3	+1.56	156,855	-
[1368]	26/02/19	194	195	190	192	-4	-2.04	121,109	-
[1368]	26/02/18	197	198	194	196	-4	-2.00	153,068	-
[1368]	26/02/17	198	202	197	200	+3	+1.52	328,323	-
[1368]	26/02/16	192	198	192	197	+2	+1.03	129,860	-
[1368]	26/02/13	193	195	190	195	+5	+2.63	185,346	-
[1368]	26/02/12	191	192	187	190	-2	-1.04	182,644	-
[1368]	26/02/10	195	195	190	192	-8	-4.00	197,993	-
[1368]	26/02/09	193	200	193	200	-9	-4.31	210,735	-
[1368]	26/02/06	215	218	208	209	-3	-1.42	199,229	-
[1368]	26/02/05	211	216	209	212	-1	-0.47	203,547	-
[1368]	26/02/04	217	218	213	213	-3	-1.39	223,036	-
[1368]	26/02/03	220	221	214	216	-12	-5.26	195,568	-
[1368]	26/02/02	220	230	217	228	+3	+1.33	605,969	-
[1368]	26/01/30	227	229	224	225	-4	-1.75	208,739	-
[1368]	26/01/29	228	233	226	229	+1	+0.44	785,516	-
[1368]	26/01/28	228	232	227	228	+3	+1.33	277,964	-
[1368]	26/01/27	228	230	225	225	-3	-1.32	170,170	-
[1368]	26/01/26	226	228	224	228	+9	+4.11	353,774	-
[1368]	26/01/23	217	219	215	219	-1	-0.45	96,084	-
[1368]	26/01/22	217	220	217	220	-2	-0.90	262,199	-
[1368]	26/01/21	224	225	221	222	+5	+2.30	114,973	-
[1368]	26/01/20	215	219	215	217	+3	+1.40	109,073	-
[1368]	26/01/19	216	219	214	214	0	0.00	169,522	-
[1368]	26/01/16	216	216	213	214	+2	+0.94	54,170	-
[1368]	26/01/15	218	218	212	212	-7	-3.20	226,759	-
[1368]	26/01/14	220	220	216	219	-4	-1.79	131,071	-
[1368]	26/01/13	220	224	220	223	-9	-3.88	210,721	-
[1368]	26/01/09	235	236	232	232	-6	-2.52	310,833	-
[1368]	26/01/08	234	238	233	238	+5	+2.15	104,110	-
[1368]	26/01/07	233	235	231	233	+1	+0.43	193,530	-
[1368]	26/01/06	236	236	229	232	-5	-2.11	216,122	-
[1368]	26/01/05	244	244	236	237	-11	-4.44	252,609	-
[1368]	25/12/30	247	248	245	248	+3	+1.22	25,111	-
[1368]	25/12/29	247	248	244	245	-2	-0.81	33,623	-
[1368]	25/12/26	246	248	244	247	0	0.00	118,765	-
[1368]	25/12/25	247	250	246	247	-1	-0.40	53,017	-
[1368]	25/12/24	246	250	245	248	+1	+0.40	37,883	-
[1368]	25/12/23	248	248	245	247	-2	-0.80	111,505	-
[1368]	25/12/22	245	250	245	249	-2	-0.80	221,922	-
[1368]	25/12/19	254	254	250	251	-4	-1.57	297,633	-
[1368]	25/12/18	257	258	254	255	+2	+0.79	106,410	-
[1368]	25/12/17	254	259	253	253	-1	-0.39	84,920	-
[1368]	25/12/16	245	254	245	254	+9	+3.67	234,690	-
[1368]	25/12/15	249	249	244	245	-1	-0.41	211,274	-
[1368]	25/12/12	253	253	246	246	-10	-3.91	356,656	-
[1368]	25/12/11	249	258	248	256	+5	+1.99	59,559	-
[1368]	25/12/10	250	254	249	251	-2	-0.79	657,945	-
[1368]	25/12/09	254	254	250	253	-1	-0.39	37,130	-
[1368]	25/12/08	254	257	252	254	-2	-0.78	35,094	-
[1368]	25/12/05	255	258	255	256	+6	+2.40	57,293	-
[1368]	25/12/04	261	261	250	250	-10	-3.85	105,581	-
[1368]	25/12/03	259	263	259	260	0	0.00	79,135	-
[1368]	25/12/02	258	261	257	260	0	0.00	55,486	-
[1368]	25/12/01	254	261	253	260	+6	+2.36	82,149	-
[1368]	25/11/28	256	257	253	254	-1	-0.39	55,050	-
[1368]	25/11/27	256	257	253	255	-2	-0.78	47,088	-
[1368]	25/11/26	264	265	256	257	-11	-4.10	206,779	-
[1368]	25/11/25	263	270	262	268	0	0.00	84,235	-
[1368]	25/11/21	274	274	266	268	+1	+0.37	212,592	-
[1368]	25/11/20	264	268	261	267	-8	-2.91	182,589	-
[1368]	25/11/19	273	279	271	275	+1	+0.36	101,408	-
[1368]	25/11/18	264	275	263	274	+14	+5.38	290,868	-
[1368]	25/11/17	259	263	259	260	+1	+0.39	90,873	-
[1368]	25/11/14	262	263	257	259	+4	+1.57	202,776	-
[1368]	25/11/13	256	256	253	255	-3	-1.16	64,126	-
[1368]	25/11/12	262	263	258	258	-7	-2.64	228,907	-
[1368]	25/11/11	262	267	261	265	-3	-1.12	241,048	-
[1368]	25/11/10	265	268	264	268	0	0.00	63,011	-
[1368]	25/11/07	269	273	267	268	+3	+1.13	425,182	-
[1368]	25/11/06	268	270	264	265	-9	-3.28	268,262	-
[1368]	25/11/05	271	285	270	274	+7	+2.62	1,180,156	-
[1368]	25/11/04	264	267	260	267	+3	+1.14	240,746	-
[1368]	25/10/31	265	267	260	264	-3	-1.12	143,405	-
[1368]	25/10/30	272	272	267	267	-6	-2.20	373,120	-
[1368]	25/10/29	268	273	268	273	+3	+1.11	68,734	-
[1368]	25/10/28	265	271	265	270	+6	+2.27	249,676	-
[1368]	25/10/27	268	268	264	264	-11	-4.00	119,971	-
[1368]	25/10/24	274	275	272	275	-1	-0.36	239,882	-
[1368]	25/10/23	279	280	276	276	0	0.00	82,682	-
[1368]	25/10/22	277	279	272	276	0	0.00	95,171	-
[1368]	25/10/21	276	278	272	276	-3	-1.08	126,987	-
[1368]	25/10/20	283	285	278	279	-13	-4.45	168,081	-
[1368]	25/10/17	290	293	287	292	+7	+2.46	122,877	-
[1368]	25/10/16	286	288	283	285	-4	-1.38	56,878	-
[1368]	25/10/15	295	295	288	289	-10	-3.34	101,037	-
[1368]	25/10/14	295	303	290	299	+12	+4.18	523,491	-
[1368]	25/10/10	281	288	280	287	+7	+2.50	139,006	-
[1368]	25/10/09	279	281	277	280	-3	-1.06	95,588	-
[1368]	25/10/08	281	283	276	283	-2	-0.70	96,697	-
[1368]	25/10/07	280	285	279	285	+2	+0.71	140,244	-
[1368]	25/10/06	284	289	281	283	-19	-6.29	554,240	-
[1368]	25/10/03	310	310	301	302	-8	-2.58	244,074	-
[1368]	25/10/02	309	314	307	310	+1	+0.32	245,530	-
[1368]	25/10/01	305	312	304	309	+8	+2.66	167,036	-
[1368]	25/09/30	302	306	299	301	-1	-0.33	126,742	-
[1368]	25/09/29	297	303	296	302	+4	+1.34	253,663	-
[1368]	25/09/26	298	299	293	298	+2	+0.68	455,553	-
[1368]	25/09/25	299	300	295	296	-5	-1.66	151,135	-
[1368]	25/09/24	302	304	299	301	0	0.00	44,452	-
[1368]	25/09/22	304	304	298	301	-3	-0.99	110,757	-
[1368]	25/09/19	299	309	296	304	+1	+0.33	812,926	-
[1368]	25/09/18	303	307	301	303	-1	-0.33	197,234	-
[1368]	25/09/17	303	307	302	304	+4	+1.33	105,695	-
[1368]	25/09/16	301	303	298	300	-2	-0.66	115,146	-
[1368]	25/09/12	300	303	299	302	-2	-0.66	48,824	-
[1368]	25/09/11	307	309	304	304	-1	-0.33	77,194	-
[1368]	25/09/10	309	310	305	305	-5	-1.61	35,331	-
[1368]	25/09/09	304	311	302	310	+4	+1.31	109,809	-
[1368]	25/09/08	309	311	305	306	-6	-1.92	114,119	-
[1368]	25/09/05	314	317	311	312	-7	-2.19	105,170	-