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
[1420]	26/10/29	631	632	630	630	-2.0	-0.32	6,200	7,813,064,192
[1420]	26/10/28	630	632	629	632	0	+0.00	6,900	7,837,867,520
[1420]	26/10/27	632	632	628	632	+3.0	+0.48	10,100	7,837,867,520
[1420]	26/10/26	630	631	629	629	-1.0	-0.16	10,700	7,800,662,528
[1420]	26/10/23	630	631	629	630	0	+0.00	8,300	7,813,064,192
[1420]	26/10/22	630	632	629	630	-1.0	-0.16	8,500	7,813,064,192
[1420]	26/10/21	629	632	629	631	+2.0	+0.32	10,100	7,825,465,856
[1420]	26/10/20	631	632	629	629	-1.0	-0.16	12,800	7,800,662,528
[1420]	26/10/19	630	632	629	630	0	+0.00	9,300	7,813,064,192
[1420]	26/10/16	629	632	629	630	+1.0	+0.16	6,300	7,813,064,192
[1420]	26/10/15	630	633	629	629	-2.0	-0.32	10,300	7,800,662,528
[1420]	26/10/14	630	632	630	631	0	+0.00	5,600	7,825,465,856
[1420]	26/10/13	629	632	629	631	+2.0	+0.32	9,600	7,825,465,856
[1420]	26/10/09	630	632	629	629	-1.0	-0.16	7,500	7,800,662,528
[1420]	26/10/08	630	632	629	630	0	+0.00	9,200	7,813,064,192
[1420]	26/10/07	630	631	630	630	-1.0	-0.16	6,600	7,813,064,192
[1420]	26/10/06	629	631	629	631	+2.0	+0.32	7,700	7,825,465,856
[1420]	26/10/05	629	631	628	629	0	+0.00	12,400	7,800,662,528
[1420]	26/10/02	631	631	629	629	-2.0	-0.32	5,900	7,800,662,528
[1420]	26/10/01	630	632	630	631	+2.0	+0.32	7,200	7,825,465,856
[1420]	26/09/30	631	632	629	629	0	+0.00	11,100	7,800,662,528
[1420]	26/09/29	630	631	627	629	-1.0	-0.16	15,300	7,800,662,528
[1420]	26/09/28	632	633	630	630	-2.0	-0.32	13,600	7,813,064,192
[1420]	26/09/25	633	634	632	632	+1.0	+0.16	11,500	7,837,867,520
[1420]	26/09/24	631	634	631	631	0	+0.00	18,400	7,825,465,856
[1420]	26/09/18	632	633	631	631	-2.0	-0.32	16,300	7,825,465,856
[1420]	26/09/17	632	634	632	633	+1.0	+0.16	9,800	7,850,269,184
[1420]	26/09/16	630	633	630	632	+2.0	+0.32	8,700	7,837,867,520
[1420]	26/09/15	631	632	630	630	-1.0	-0.16	5,800	7,813,064,192
[1420]	26/09/14	630	633	629	631	+1.0	+0.16	12,500	7,825,465,856
[1420]	26/09/11	630	633	630	630	0	+0.00	16,200	7,813,064,192
[1420]	26/09/10	631	633	630	630	-1.0	-0.16	11,100	7,813,064,192
[1420]	26/09/09	632	634	631	631	-1.0	-0.16	12,700	7,825,465,856
[1420]	26/09/08	632	635	632	632	-1.0	-0.16	9,800	7,837,867,520
[1420]	26/09/07	632	634	632	633	0	+0.00	7,300	7,850,269,184
[1420]	26/09/04	632	635	632	633	+1.0	+0.16	9,200	7,850,269,184
[1420]	26/09/03	633	635	632	632	-1.0	-0.16	11,500	7,837,867,520
[1420]	26/09/02	637	637	633	633	-4.0	-0.63	18,200	7,850,269,184
[1420]	26/09/01	637	639	636	637	0	+0.00	9,600	7,899,875,840
[1420]	26/08/31	636	639	636	637	+1.0	+0.16	17,900	7,899,875,840
[1420]	26/08/28	638	638	636	636	0	+0.00	8,100	7,887,474,176
[1420]	26/08/27	634	638	634	636	+2.0	+0.32	10,100	7,887,474,176
[1420]	26/08/26	636	638	634	634	-2.0	-0.31	12,900	7,862,670,848
[1420]	26/08/25	638	640	635	636	0	+0.00	11,500	7,887,474,176
[1420]	26/08/24	633	638	632	636	+4.0	+0.63	15,400	7,887,474,176
[1420]	26/08/21	630	635	630	632	+2.0	+0.32	8,100	7,837,867,520
[1420]	26/08/20	630	633	630	630	0	+0.00	11,100	7,813,064,192
[1420]	26/08/19	633	633	630	630	-2.0	-0.32	11,500	7,813,064,192
[1420]	26/08/18	633	634	630	632	+1.0	+0.16	12,800	7,837,867,520
[1420]	26/08/17	636	639	631	631	-5.0	-0.79	21,100	7,825,465,856
[1420]	26/08/14	633	638	633	636	+4.0	+0.63	10,500	7,887,474,176
[1420]	26/08/13	630	636	630	632	+2.0	+0.32	13,200	7,837,867,520
[1420]	26/08/12	627	633	627	630	+1.0	+0.16	13,800	7,813,064,192
[1420]	26/08/10	625	635	624	629	+4.0	+0.64	34,200	7,800,662,528
[1420]	26/08/07	638	640	625	625	-10.0	-1.57	37,300	7,751,055,872
[1420]	26/08/06	634	637	634	635	0	+0.00	10,700	7,875,072,512
[1420]	26/08/05	635	643	635	635	-1.0	-0.16	19,200	7,875,072,512
[1420]	26/08/04	636	640	636	636	0	+0.00	6,100	7,887,474,176
[1420]	26/08/03	640	640	633	636	-2.0	-0.31	19,100	7,887,474,176
[1420]	26/07/31	644	646	638	638	-5.0	-0.78	22,400	7,912,277,504
[1420]	26/07/30	643	644	640	643	-1.0	-0.16	12,800	7,974,285,824
[1420]	26/07/29	645	646	641	644	-1.0	-0.16	23,600	7,986,687,488
[1420]	26/07/28	645	653	645	645	-2.0	-0.31	15,800	7,999,089,152
[1420]	26/07/27	647	651	645	647	0	+0.00	31,300	8,023,892,992
[1420]	26/07/24	647	649	645	647	0	+0.00	11,700	8,023,892,992
[1420]	26/07/23	649	650	647	647	-1.0	-0.15	15,700	8,023,892,992
[1420]	26/07/22	647	649	646	648	+1.0	+0.15	13,900	8,036,294,656
[1420]	26/07/21	642	647	642	647	+7.0	+1.09	12,000	8,023,892,992
[1420]	26/07/17	647	647	639	640	-7	-1.08	37,800	-
[1420]	26/07/16	645	648	644	647	+2	+0.31	17,800	-
[1420]	26/07/15	645	646	643	645	+1	+0.16	19,100	-
[1420]	26/07/14	640	644	639	644	+5	+0.78	17,200	-
[1420]	26/07/13	637	642	637	639	+2	+0.31	16,100	-
[1420]	26/07/10	637	642	636	637	+2	+0.31	19,300	-
[1420]	26/07/09	634	636	633	635	+1	+0.16	11,600	-
[1420]	26/07/08	641	642	631	634	-5	-0.78	41,100	-
[1420]	26/07/07	640	642	638	639	0	0.00	19,600	-
[1420]	26/07/06	638	640	637	639	+3	+0.47	22,800	-
[1420]	26/07/03	639	640	635	636	+1	+0.16	12,200	-
[1420]	26/07/02	637	639	635	635	0	0.00	14,800	-
[1420]	26/07/01	637	637	634	635	0	0.00	8,500	-
[1420]	26/06/30	633	638	631	635	+4	+0.63	16,200	-
[1420]	26/06/29	626	634	625	631	+8	+1.28	21,900	-
[1420]	26/06/26	625	627	622	623	-1	-0.16	17,500	-
[1420]	26/06/25	621	626	620	624	-1	-0.16	19,800	-
[1420]	26/06/24	625	628	621	625	-1	-0.16	14,700	-
[1420]	26/06/23	625	635	619	626	+4	+0.64	51,700	-
[1420]	26/06/22	628	628	620	622	-4	-0.64	20,300	-
[1420]	26/06/19	625	627	623	626	+1	+0.16	13,100	-
[1420]	26/06/18	622	626	621	625	+2	+0.32	13,100	-
[1420]	26/06/17	620	625	619	623	+3	+0.48	13,500	-
[1420]	26/06/16	626	627	620	620	-9	-1.43	22,400	-
[1420]	26/06/15	626	630	625	629	+5	+0.80	18,500	-
[1420]	26/06/12	625	625	619	624	+4	+0.65	20,500	-
[1420]	26/06/11	624	624	619	620	-4	-0.64	11,600	-
[1420]	26/06/10	622	625	620	624	+6	+0.97	17,100	-
[1420]	26/06/09	618	625	616	618	0	0.00	20,100	-
[1420]	26/06/08	619	622	613	618	-3	-0.48	27,000	-
[1420]	26/06/05	614	625	614	621	+7	+1.14	29,600	-
[1420]	26/06/04	614	616	612	614	-2	-0.32	30,200	-
[1420]	26/06/03	614	618	610	616	+9	+1.48	42,200	-
[1420]	26/06/02	608	611	604	607	-1	-0.16	29,600	-
[1420]	26/06/01	618	618	608	608	-10	-1.62	38,800	-
[1420]	26/05/29	620	624	617	618	-3	-0.48	31,800	-
[1420]	26/05/28	616	622	615	621	+5	+0.81	36,200	-
[1420]	26/05/27	622	623	615	616	-5	-0.81	30,900	-
[1420]	26/05/26	618	622	615	621	+5	+0.81	38,600	-
[1420]	26/05/25	616	620	612	616	+1	+0.16	51,800	-
[1420]	26/05/22	613	619	610	615	+3.0	+0.49	36,400	-
[1420]	26/05/21	606	616	606	612	+8.0	+1.32	44,700	-
[1420]	26/05/20	613	613	602	604	-9.0	-1.47	55,900	-
[1420]	26/05/19	610	620	608	613	+5.0	+0.82	87,300	-
[1420]	26/05/18	613	613	604	608	-6.0	-0.98	100,900	-
[1420]	26/05/15	612	616	608	614	+2.0	+0.33	63,600	-
[1420]	26/05/14	609	615	606	612	+5.0	+0.82	61,100	-
[1420]	26/05/13	610	610	606	607	-3.0	-0.49	67,700	-
[1420]	26/05/12	619	622	610	610	-4.0	-0.65	94,100	-
[1420]	26/05/11	614	619	610	614	+2.0	+0.33	82,800	-
[1420]	26/05/08	617	617	611	612	-4.0	-0.65	64,800	-
[1420]	26/05/07	618	620	616	616	-2.0	-0.32	36,500	-
[1420]	26/05/01	621	621	615	618	-3.0	-0.48	51,900	-
[1420]	26/04/30	627	627	619	621	-5.0	-0.80	59,700	-
[1420]	26/04/28	620	627	620	626	+4.0	+0.64	45,500	-
[1420]	26/04/27	627	629	620	622	-4	-0.64	84,000	-
[1420]	26/04/24	631	633	626	626	-5	-0.79	62,800	-
[1420]	26/04/23	637	638	630	631	-6	-0.94	62,500	-
[1420]	26/04/22	643	643	636	637	-6	-0.93	36,600	-
[1420]	26/04/21	643	644	641	643	-1	-0.16	24,500	-
[1420]	26/04/20	640	645	639	644	+5	+0.78	66,200	-
[1420]	26/04/17	639	641	636	639	+2	+0.31	57,500	-
[1420]	26/04/16	640	643	637	637	-1	-0.16	59,200	-
[1420]	26/04/15	643	643	636	638	-5	-0.78	103,800	-
[1420]	26/04/14	642	647	641	643	+3	+0.47	76,000	-
[1420]	26/04/13	653	653	640	640	-14	-2.14	137,900	-
[1420]	26/04/10	664	664	653	654	-8	-1.21	78,700	-
[1420]	26/04/09	665	666	661	662	-3	-0.45	25,400	-
[1420]	26/04/08	662	665	658	665	+6	+0.91	54,700	-
[1420]	26/04/07	656	661	651	659	+5	+0.76	59,600	-
[1420]	26/04/06	664	665	654	654	-7	-1.06	106,200	-
[1420]	26/04/03	667	667	658	661	-3	-0.45	125,700	-
[1420]	26/04/02	678	680	663	664	-14	-2.06	133,300	-
[1420]	26/04/01	685	686	666	678	-1	-0.15	160,900	-
[1420]	26/03/31	678	714	677	679	+1	+0.15	381,100	-
[1420]	26/03/30	661	683	660	678	-23	-3.28	122,300	-
[1420]	26/03/27	705	708	701	701	-8	-1.13	238,900	-
[1420]	26/03/26	712	715	707	709	-4	-0.56	79,400	-
[1420]	26/03/25	706	715	704	713	+6	+0.85	55,700	-
[1420]	26/03/24	710	711	704	707	+1	+0.14	54,700	-
[1420]	26/03/23	723	729	701	706	-2	-0.28	163,700	-
[1420]	26/03/19	706	712	706	708	-1	-0.14	37,900	-
[1420]	26/03/18	709	716	707	709	+1	+0.14	55,700	-
[1420]	26/03/17	712	713	705	708	0	0.00	49,100	-
[1420]	26/03/16	719	722	703	708	-11	-1.53	86,900	-
[1420]	26/03/13	711	727	710	719	0	0.00	59,400	-
[1420]	26/03/12	723	725	716	719	-4	-0.55	38,500	-
[1420]	26/03/11	733	737	720	723	+5	+0.70	108,300	-
[1420]	26/03/10	705	720	705	718	+14	+1.99	54,700	-
[1420]	26/03/09	702	704	694	704	-6	-0.85	90,500	-
[1420]	26/03/06	708	713	703	710	0	0.00	26,100	-
[1420]	26/03/05	709	712	707	710	+12	+1.72	32,100	-
[1420]	26/03/04	711	711	697	698	-14	-1.97	101,400	-
[1420]	26/03/03	724	724	711	712	-12	-1.66	85,900	-
[1420]	26/03/02	728	728	719	724	-7	-0.96	53,000	-
[1420]	26/02/27	725	732	722	731	+3	+0.41	37,400	-
[1420]	26/02/26	717	732	717	728	+12	+1.68	46,500	-
[1420]	26/02/25	717	723	716	716	-2	-0.28	30,400	-
[1420]	26/02/24	715	720	714	718	0	0.00	21,400	-
[1420]	26/02/20	715	719	711	718	+2	+0.28	35,100	-
[1420]	26/02/19	715	719	713	716	+2	+0.28	21,400	-
[1420]	26/02/18	715	719	714	714	0	0.00	20,900	-
[1420]	26/02/17	717	720	713	714	-2	-0.28	33,800	-
[1420]	26/02/16	717	720	712	716	-1	-0.14	34,100	-
[1420]	26/02/13	725	725	712	717	-9	-1.24	76,700	-
[1420]	26/02/12	728	731	725	726	-2	-0.27	31,700	-
[1420]	26/02/10	727	731	727	728	+2	+0.28	20,900	-
[1420]	26/02/09	724	733	724	726	+2	+0.28	53,300	-
[1420]	26/02/06	734	735	716	724	-10	-1.36	82,800	-
[1420]	26/02/05	723	737	721	734	+13	+1.80	49,600	-
[1420]	26/02/04	717	722	717	721	+3	+0.42	23,500	-
[1420]	26/02/03	715	721	714	718	+2	+0.28	31,100	-
[1420]	26/02/02	724	724	712	716	-4	-0.56	24,300	-
[1420]	26/01/30	719	720	712	720	0	0.00	23,200	-
[1420]	26/01/29	717	720	707	720	+6	+0.84	41,400	-
[1420]	26/01/28	718	719	712	714	-4	-0.56	33,600	-
[1420]	26/01/27	718	720	716	718	0	0.00	18,800	-
[1420]	26/01/26	720	721	717	718	-4	-0.55	19,800	-
[1420]	26/01/23	725	726	721	722	-2	-0.28	13,000	-
[1420]	26/01/22	723	724	718	724	+1	+0.14	28,000	-
[1420]	26/01/21	719	723	715	723	+2	+0.28	17,400	-
[1420]	26/01/20	725	725	718	721	-2	-0.28	23,800	-
[1420]	26/01/19	720	723	717	723	+4	+0.56	22,200	-
[1420]	26/01/16	717	719	714	719	+1	+0.14	13,800	-
[1420]	26/01/15	716	718	713	718	+2	+0.28	38,500	-
[1420]	26/01/14	718	720	714	716	-1	-0.14	33,600	-
[1420]	26/01/13	725	725	714	717	-1	-0.14	56,500	-
[1420]	26/01/09	727	727	716	718	-2	-0.28	18,200	-
[1420]	26/01/08	721	722	713	720	-3	-0.41	33,600	-
[1420]	26/01/07	710	723	710	723	-2	-0.28	51,700	-
[1420]	26/01/06	730	730	721	725	-3	-0.41	70,800	-
[1420]	26/01/05	720	741	717	728	+14	+1.96	164,400	-
[1420]	25/12/30	714	714	709	714	+2	+0.28	12,000	-
[1420]	25/12/29	706	712	704	712	+7	+0.99	25,000	-
[1420]	25/12/26	704	705	702	705	+4	+0.57	13,300	-
[1420]	25/12/25	701	701	698	701	+2	+0.29	19,600	-
[1420]	25/12/24	699	700	696	699	+1	+0.14	22,300	-
[1420]	25/12/23	700	700	694	698	+3	+0.43	27,200	-
[1420]	25/12/22	703	720	692	695	-5	-0.71	193,600	-
[1420]	25/12/19	703	703	699	700	-1	-0.14	11,900	-
[1420]	25/12/18	700	702	699	701	+2	+0.29	10,900	-
[1420]	25/12/17	702	702	698	699	+1	+0.14	10,100	-
[1420]	25/12/16	698	700	698	698	0	0.00	11,100	-
[1420]	25/12/15	700	700	698	698	0	0.00	12,300	-
[1420]	25/12/12	700	700	697	698	+1	+0.14	5,900	-
[1420]	25/12/11	699	700	697	697	-2	-0.29	8,900	-
[1420]	25/12/10	700	700	697	699	+2	+0.29	5,800	-
[1420]	25/12/09	700	700	696	697	-1	-0.14	7,600	-
[1420]	25/12/08	701	701	696	698	-3	-0.43	13,600	-
[1420]	25/12/05	700	701	697	701	+4	+0.57	9,100	-
[1420]	25/12/04	698	699	695	697	-1	-0.14	13,900	-
[1420]	25/12/03	703	703	697	698	-1	-0.14	7,300	-
[1420]	25/12/02	700	702	698	699	-1	-0.14	10,400	-
[1420]	25/12/01	700	704	698	700	+3	+0.43	24,700	-
[1420]	25/11/28	699	700	696	697	0	0.00	23,500	-
[1420]	25/11/27	698	698	695	697	+2	+0.29	6,900	-
[1420]	25/11/26	694	697	691	695	+1	+0.14	11,900	-
[1420]	25/11/25	693	695	690	694	+3	+0.43	19,200	-
[1420]	25/11/21	691	692	687	691	0	0.00	18,800	-
[1420]	25/11/20	689	691	688	691	+2	+0.29	10,300	-
[1420]	25/11/19	688	691	686	689	+3	+0.44	13,400	-
[1420]	25/11/18	693	693	685	686	-5	-0.72	36,000	-
[1420]	25/11/17	692	693	691	691	-1	-0.14	11,600	-
[1420]	25/11/14	693	696	692	692	-2	-0.29	15,100	-
[1420]	25/11/13	695	696	692	694	0	0.00	21,600	-
[1420]	25/11/12	691	698	691	694	-11	-1.56	71,900	-
[1420]	25/11/11	697	706	695	705	+8	+1.15	49,100	-
[1420]	25/11/10	697	701	695	697	+1	+0.14	35,500	-
[1420]	25/11/07	700	702	696	696	-1	-0.14	17,400	-
[1420]	25/11/06	697	700	695	697	+1	+0.14	27,400	-
[1420]	25/11/05	702	703	696	696	-4	-0.57	13,800	-
[1420]	25/11/04	702	702	698	700	+2	+0.29	15,200	-
[1420]	25/10/31	705	705	698	698	-5	-0.71	15,200	-
[1420]	25/10/30	704	705	702	703	+2	+0.29	7,900	-
[1420]	25/10/29	708	708	701	701	-5	-0.71	11,400	-
[1420]	25/10/28	712	712	706	706	-6	-0.84	14,800	-
[1420]	25/10/27	711	712	709	712	+4	+0.56	9,500	-
[1420]	25/10/24	711	711	706	708	-1	-0.14	6,500	-
[1420]	25/10/23	711	711	707	709	-2	-0.28	11,900	-
[1420]	25/10/22	710	713	710	711	+2	+0.28	5,500	-
[1420]	25/10/21	713	714	709	709	-4	-0.56	12,400	-
[1420]	25/10/20	707	716	707	713	+6	+0.85	16,600	-
[1420]	25/10/17	708	713	706	707	-1	-0.14	26,500	-
[1420]	25/10/16	706	708	704	708	+4	+0.57	6,700	-
[1420]	25/10/15	702	705	702	704	+8	+1.15	3,200	-
[1420]	25/10/14	700	701	695	696	-7	-1.00	34,200	-
[1420]	25/10/10	712	712	703	703	-9	-1.26	31,300	-
[1420]	25/10/09	714	714	710	712	0	0.00	8,800	-
[1420]	25/10/08	712	718	712	712	-1	-0.14	24,800	-
[1420]	25/10/07	714	718	711	713	-7	-0.97	26,700	-
[1420]	25/10/06	723	727	714	720	+12	+1.69	78,100	-
[1420]	25/10/03	708	711	705	708	+4	+0.57	12,000	-
[1420]	25/10/02	710	711	704	704	-1	-0.14	9,200	-
[1420]	25/10/01	715	715	703	705	-10	-1.40	15,600	-
[1420]	25/09/30	715	715	710	715	0	0.00	7,100	-
[1420]	25/09/29	719	719	714	715	-4	-0.56	13,500	-
[1420]	25/09/26	719	719	714	719	+3	+0.42	12,500	-
[1420]	25/09/25	717	717	715	716	0	0.00	8,200	-
[1420]	25/09/24	730	730	715	716	0	0.00	19,600	-
[1420]	25/09/22	726	727	711	716	-23	-3.11	54,400	-
[1420]	25/09/19	711	739	708	739	+31	+4.38	64,100	-
[1420]	25/09/18	711	711	706	708	-2	-0.28	15,800	-
[1420]	25/09/17	708	710	706	710	+1	+0.14	10,600	-
[1420]	25/09/16	704	716	702	709	+7	+1.00	41,500	-
[1420]	25/09/12	701	705	701	702	+1	+0.14	8,400	-
[1420]	25/09/11	702	703	701	701	-1	-0.14	6,700	-
[1420]	25/09/10	702	703	701	702	+1	+0.14	4,500	-
[1420]	25/09/09	707	707	700	701	-4	-0.57	22,700	-
[1420]	25/09/08	705	706	703	705	+1	+0.14	9,700	-
[1420]	25/09/05	710	710	704	704	-2	-0.28	13,300	-