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
[1431]	26/10/29	617	618	614	614	-3.0	-0.49	17,300	14,285,449,216
[1431]	26/10/28	619	620	615	617	0	+0.00	18,000	14,355,248,128
[1431]	26/10/27	618	620	615	617	-3.0	-0.48	9,500	14,355,248,128
[1431]	26/10/26	614	622	614	620	+4.0	+0.65	15,100	14,425,046,016
[1431]	26/10/23	619	624	615	616	-4.0	-0.65	21,500	14,331,981,824
[1431]	26/10/22	617	626	616	620	+6.0	+0.98	29,900	14,425,046,016
[1431]	26/10/21	609	616	609	614	+8.0	+1.32	27,800	14,285,449,216
[1431]	26/10/20	617	618	606	606	-12.0	-1.94	53,500	14,099,319,808
[1431]	26/10/19	619	621	617	618	-3.0	-0.48	36,100	14,378,514,432
[1431]	26/10/16	621	624	621	621	0	+0.00	22,400	14,448,312,320
[1431]	26/10/15	629	630	621	621	-10.0	-1.58	37,200	14,448,312,320
[1431]	26/10/14	628	631	628	631	+4.0	+0.64	8,300	14,680,974,336
[1431]	26/10/13	628	630	627	627	0	+0.00	16,200	14,587,910,144
[1431]	26/10/09	628	628	626	627	0	+0.00	22,100	14,587,910,144
[1431]	26/10/08	630	630	627	627	-2.0	-0.32	20,200	14,587,910,144
[1431]	26/10/07	629	633	628	629	+1.0	+0.16	36,800	14,634,442,752
[1431]	26/10/06	639	639	628	628	-5.0	-0.79	53,500	14,611,176,448
[1431]	26/10/05	640	642	632	633	-6.0	-0.94	32,000	14,727,506,944
[1431]	26/10/02	643	644	638	639	-3.0	-0.47	32,200	14,867,104,768
[1431]	26/10/01	643	645	641	642	-4.0	-0.62	14,100	14,936,902,656
[1431]	26/09/30	641	649	641	646	+4.0	+0.62	12,700	15,029,967,872
[1431]	26/09/29	643	650	640	642	-10.0	-1.53	57,000	14,936,902,656
[1431]	26/09/28	658	658	647	652	+4.0	+0.62	157,300	15,169,564,672
[1431]	26/09/25	653	701	647	648	-7.0	-1.07	432,700	15,076,702,208
[1431]	26/09/24	656	660	653	655	-2.0	-0.30	40,900	15,239,568,384
[1431]	26/09/18	660	661	656	657	-1.0	-0.15	15,300	15,286,100,992
[1431]	26/09/17	655	659	655	658	+2.0	+0.30	6,600	15,309,367,296
[1431]	26/09/16	654	658	654	656	+2.0	+0.31	14,300	15,262,834,688
[1431]	26/09/15	655	657	654	654	+1.0	+0.15	9,300	15,216,301,056
[1431]	26/09/14	650	656	650	653	+3.0	+0.46	9,000	15,193,034,752
[1431]	26/09/11	653	655	650	650	-5.0	-0.76	14,700	15,123,235,840
[1431]	26/09/10	654	656	651	655	+3.0	+0.46	7,900	15,239,568,384
[1431]	26/09/09	653	655	651	652	0	+0.00	10,500	15,169,768,448
[1431]	26/09/08	656	658	651	652	-5.0	-0.76	16,400	15,169,768,448
[1431]	26/09/07	655	657	653	657	+4.0	+0.61	11,100	15,286,100,992
[1431]	26/09/04	653	655	651	653	+1.0	+0.15	12,700	15,193,034,752
[1431]	26/09/03	655	655	651	652	0	+0.00	9,300	15,169,768,448
[1431]	26/09/02	657	657	651	652	-3.0	-0.46	22,800	15,169,768,448
[1431]	26/09/01	653	657	653	655	+3.0	+0.46	6,800	15,239,568,384
[1431]	26/08/31	652	657	652	652	0	+0.00	10,200	15,169,768,448
[1431]	26/08/28	654	656	648	652	-2.0	-0.31	21,400	15,169,768,448
[1431]	26/08/27	657	657	653	654	0	+0.00	3,600	15,216,301,056
[1431]	26/08/26	651	657	650	654	+2.0	+0.31	8,100	15,216,301,056
[1431]	26/08/25	650	656	650	652	+2.0	+0.31	8,500	15,169,768,448
[1431]	26/08/24	651	654	648	650	+2.0	+0.31	20,200	15,123,235,840
[1431]	26/08/21	646	650	646	648	+1.0	+0.15	16,700	15,076,256,768
[1431]	26/08/20	649	650	645	647	+1.0	+0.15	13,200	15,052,990,464
[1431]	26/08/19	647	649	646	646	-1.0	-0.15	15,500	15,029,725,184
[1431]	26/08/18	657	657	646	647	-2.0	-0.31	23,000	15,052,990,464
[1431]	26/08/17	648	651	647	649	0	+0.00	24,200	15,099,522,048
[1431]	26/08/14	648	650	646	649	0	+0.00	30,700	15,099,522,048
[1431]	26/08/13	657	657	649	649	-1.0	-0.15	24,300	15,099,522,048
[1431]	26/08/12	652	656	649	650	-1.0	-0.15	13,100	15,122,788,352
[1431]	26/08/10	651	652	646	651	+2.0	+0.31	17,700	15,146,053,632
[1431]	26/08/07	649	651	649	649	0	+0.00	8,400	15,099,522,048
[1431]	26/08/06	650	651	647	649	-1.0	-0.15	12,600	15,099,522,048
[1431]	26/08/05	656	656	650	650	-6.0	-0.91	20,700	15,122,788,352
[1431]	26/08/04	655	656	651	656	0	+0.00	17,400	15,262,383,104
[1431]	26/08/03	656	657	654	656	0	+0.00	6,200	15,262,383,104
[1431]	26/07/31	656	670	654	656	-1.0	-0.15	21,100	15,262,383,104
[1431]	26/07/30	660	660	652	657	+1.0	+0.15	26,900	15,285,649,408
[1431]	26/07/29	673	688	637	656	+13.0	+2.02	123,300	15,262,383,104
[1431]	26/07/28	644	646	642	643	0	+0.00	11,400	14,959,927,296
[1431]	26/07/27	642	645	642	643	+5.0	+0.78	8,300	14,959,927,296
[1431]	26/07/24	640	645	638	638	-6.0	-0.93	10,600	14,843,597,824
[1431]	26/07/23	642	646	638	644	0	+0.00	23,000	14,983,193,600
[1431]	26/07/22	645	645	641	644	+4.0	+0.62	9,100	14,983,193,600
[1431]	26/07/21	642	646	640	640	-2.0	-0.31	29,400	14,890,129,408
[1431]	26/07/17	647	652	642	642	-7	-1.08	34,000	-
[1431]	26/07/16	652	652	646	649	-1	-0.15	10,600	-
[1431]	26/07/15	650	655	646	650	-2	-0.31	24,900	-
[1431]	26/07/14	650	655	647	652	+4	+0.62	15,500	-
[1431]	26/07/13	644	654	644	648	0	0.00	16,100	-
[1431]	26/07/10	646	650	645	648	+2	+0.31	17,600	-
[1431]	26/07/09	643	647	643	646	+1	+0.16	6,400	-
[1431]	26/07/08	644	646	643	645	+1	+0.16	8,400	-
[1431]	26/07/07	643	647	643	644	+1	+0.16	5,200	-
[1431]	26/07/06	643	647	636	643	0	0.00	35,900	-
[1431]	26/07/03	640	644	637	643	+4	+0.63	19,300	-
[1431]	26/07/02	635	641	635	639	+2	+0.31	20,400	-
[1431]	26/07/01	635	640	635	637	-2	-0.31	20,200	-
[1431]	26/06/30	642	642	639	639	-3	-0.47	14,800	-
[1431]	26/06/29	625	643	625	642	-3	-0.47	87,000	-
[1431]	26/06/26	650	650	641	645	+5	+0.78	65,100	-
[1431]	26/06/25	650	651	640	640	-7	-1.08	71,400	-
[1431]	26/06/24	647	651	647	647	+2	+0.31	62,600	-
[1431]	26/06/23	647	651	645	645	-4	-0.62	45,100	-
[1431]	26/06/22	648	651	648	649	+1	+0.15	44,700	-
[1431]	26/06/19	650	650	646	648	-2	-0.31	22,800	-
[1431]	26/06/18	649	650	647	650	+4	+0.62	16,000	-
[1431]	26/06/17	649	650	646	646	-2	-0.31	13,400	-
[1431]	26/06/16	647	649	647	648	+2	+0.31	11,100	-
[1431]	26/06/15	642	647	642	646	+4	+0.62	20,800	-
[1431]	26/06/12	641	645	640	642	0	0.00	12,500	-
[1431]	26/06/11	642	644	641	642	-3	-0.47	9,000	-
[1431]	26/06/10	647	647	644	645	-1	-0.15	8,700	-
[1431]	26/06/09	646	646	642	646	+4	+0.62	8,200	-
[1431]	26/06/08	642	646	642	642	-1	-0.16	14,500	-
[1431]	26/06/05	644	645	640	643	+1	+0.16	11,900	-
[1431]	26/06/04	643	644	642	642	0	0.00	8,400	-
[1431]	26/06/03	641	645	641	642	-2	-0.31	19,200	-
[1431]	26/06/02	644	645	642	644	-1	-0.16	6,400	-
[1431]	26/06/01	645	645	642	645	+2	+0.31	19,000	-
[1431]	26/05/29	641	646	640	643	+2	+0.31	25,800	-
[1431]	26/05/28	644	646	641	641	+1	+0.16	11,500	-
[1431]	26/05/27	639	641	638	640	-1	-0.16	10,100	-
[1431]	26/05/26	641	644	639	641	0	0.00	10,200	-
[1431]	26/05/25	642	645	637	641	-1	-0.16	28,900	-
[1431]	26/05/22	638	645	638	642	+4.0	+0.63	7,300	-
[1431]	26/05/21	639	643	638	638	+1.0	+0.16	11,000	-
[1431]	26/05/20	642	645	635	637	-3.0	-0.47	39,200	-
[1431]	26/05/19	641	646	638	640	+2.0	+0.31	31,200	-
[1431]	26/05/18	645	646	634	638	-6.0	-0.93	38,600	-
[1431]	26/05/15	650	650	644	644	-6.0	-0.92	16,200	-
[1431]	26/05/14	650	651	645	650	+3.0	+0.46	13,200	-
[1431]	26/05/13	641	649	641	647	-2.0	-0.31	24,200	-
[1431]	26/05/12	650	653	649	649	0	+0.00	8,300	-
[1431]	26/05/11	653	653	649	649	+1.0	+0.15	14,300	-
[1431]	26/05/08	649	653	648	648	-1.0	-0.15	16,500	-
[1431]	26/05/07	654	655	648	649	-1.0	-0.15	12,000	-
[1431]	26/05/01	644	650	644	650	+1.0	+0.15	6,300	-
[1431]	26/04/30	645	649	641	649	+6.0	+0.93	18,700	-
[1431]	26/04/28	641	645	641	643	0	+0.00	10,700	-
[1431]	26/04/27	648	648	641	643	-5	-0.77	22,400	-
[1431]	26/04/24	659	659	648	648	-2	-0.31	10,800	-
[1431]	26/04/23	653	653	650	650	-3	-0.46	8,300	-
[1431]	26/04/22	653	657	653	653	0	0.00	3,000	-
[1431]	26/04/21	655	662	653	653	-2	-0.31	21,500	-
[1431]	26/04/20	650	661	648	655	+6	+0.92	44,300	-
[1431]	26/04/17	645	649	644	649	+7	+1.09	19,200	-
[1431]	26/04/16	641	644	641	642	0	0.00	10,800	-
[1431]	26/04/15	642	644	641	642	+1	+0.16	14,900	-
[1431]	26/04/14	642	644	641	641	-2	-0.31	14,600	-
[1431]	26/04/13	648	649	643	643	-1	-0.16	7,900	-
[1431]	26/04/10	648	648	643	644	-1	-0.16	12,100	-
[1431]	26/04/09	652	652	645	645	-3	-0.46	22,000	-
[1431]	26/04/08	650	652	648	648	0	0.00	15,900	-
[1431]	26/04/07	649	649	647	648	+1	+0.15	7,300	-
[1431]	26/04/06	646	649	646	647	+4	+0.62	18,400	-
[1431]	26/04/03	645	648	641	643	-5	-0.77	36,500	-
[1431]	26/04/02	655	655	647	648	0	0.00	15,500	-
[1431]	26/04/01	643	654	643	648	+5	+0.78	32,200	-
[1431]	26/03/31	641	653	641	643	-1	-0.16	23,600	-
[1431]	26/03/30	644	653	640	644	-1	-0.16	52,500	-
[1431]	26/03/27	649	654	645	645	-7	-1.07	101,800	-
[1431]	26/03/26	656	658	652	652	-1	-0.15	34,900	-
[1431]	26/03/25	648	664	648	653	+5	+0.77	19,100	-
[1431]	26/03/24	654	654	646	648	-1	-0.15	21,100	-
[1431]	26/03/23	664	671	649	649	-15	-2.26	35,500	-
[1431]	26/03/19	660	664	659	664	+2	+0.30	17,000	-
[1431]	26/03/18	663	667	660	662	+1	+0.15	11,300	-
[1431]	26/03/17	660	666	657	661	+1	+0.15	10,300	-
[1431]	26/03/16	659	662	656	660	+2	+0.30	11,900	-
[1431]	26/03/13	662	662	655	658	0	0.00	22,800	-
[1431]	26/03/12	663	663	656	658	-6	-0.90	12,900	-
[1431]	26/03/11	659	664	655	664	+10	+1.53	23,500	-
[1431]	26/03/10	658	659	653	654	+2	+0.31	11,900	-
[1431]	26/03/09	655	655	648	652	-3	-0.46	25,400	-
[1431]	26/03/06	655	660	653	655	-2	-0.30	8,300	-
[1431]	26/03/05	648	660	648	657	+8	+1.23	17,900	-
[1431]	26/03/04	659	659	645	649	-11	-1.67	53,600	-
[1431]	26/03/03	665	665	657	660	-5	-0.75	19,000	-
[1431]	26/03/02	664	675	659	665	-7	-1.04	23,200	-
[1431]	26/02/27	664	676	663	672	+12	+1.82	32,000	-
[1431]	26/02/26	658	666	657	660	+3	+0.46	35,800	-
[1431]	26/02/25	658	665	656	657	0	0.00	33,100	-
[1431]	26/02/24	655	662	653	657	0	0.00	39,400	-
[1431]	26/02/20	656	659	650	657	+3	+0.46	21,100	-
[1431]	26/02/19	650	655	647	654	+3	+0.46	15,400	-
[1431]	26/02/18	650	652	646	651	+3	+0.46	48,800	-
[1431]	26/02/17	648	650	646	648	0	0.00	16,100	-
[1431]	26/02/16	646	649	643	648	+4	+0.62	29,200	-
[1431]	26/02/13	648	654	641	644	-6	-0.92	53,800	-
[1431]	26/02/12	659	661	650	650	-8	-1.22	44,900	-
[1431]	26/02/10	653	660	653	658	+5	+0.77	28,600	-
[1431]	26/02/09	652	656	650	653	+1	+0.15	29,000	-
[1431]	26/02/06	653	656	648	652	0	0.00	15,800	-
[1431]	26/02/05	648	656	648	652	+4	+0.62	30,200	-
[1431]	26/02/04	644	648	642	648	+5	+0.78	16,000	-
[1431]	26/02/03	643	644	642	643	+1	+0.16	15,200	-
[1431]	26/02/02	640	645	640	642	+4	+0.63	16,000	-
[1431]	26/01/30	638	639	635	638	+4	+0.63	17,900	-
[1431]	26/01/29	637	637	634	634	-2	-0.31	25,000	-
[1431]	26/01/28	641	641	636	636	-4	-0.63	28,500	-
[1431]	26/01/27	640	642	639	640	+1	+0.16	11,200	-
[1431]	26/01/26	641	643	639	639	-2	-0.31	33,000	-
[1431]	26/01/23	644	647	641	641	-4	-0.62	35,800	-
[1431]	26/01/22	645	650	645	645	0	0.00	17,900	-
[1431]	26/01/21	650	650	645	645	-5	-0.77	25,200	-
[1431]	26/01/20	653	653	650	650	-2	-0.31	14,300	-
[1431]	26/01/19	655	656	650	652	-2	-0.31	16,400	-
[1431]	26/01/16	654	655	650	654	+1	+0.15	24,200	-
[1431]	26/01/15	643	653	642	653	+12	+1.87	48,800	-
[1431]	26/01/14	640	644	640	641	+1	+0.16	33,900	-
[1431]	26/01/13	645	645	639	640	-3	-0.47	29,900	-
[1431]	26/01/09	645	645	636	643	-1	-0.16	58,000	-
[1431]	26/01/08	651	651	643	644	-8	-1.23	74,800	-
[1431]	26/01/07	654	657	651	652	-4	-0.61	46,300	-
[1431]	26/01/06	654	660	653	656	+3	+0.46	36,400	-
[1431]	26/01/05	653	658	650	653	-2	-0.31	47,300	-
[1431]	25/12/30	655	659	654	655	-1	-0.15	51,500	-
[1431]	25/12/29	658	668	653	656	-44	-6.29	279,800	-
[1431]	25/12/26	691	700	673	700	+15	+2.19	390,700	-
[1431]	25/12/25	678	686	678	685	+3	+0.44	82,000	-
[1431]	25/12/24	682	686	671	682	+1	+0.15	60,300	-
[1431]	25/12/23	670	681	669	681	+21	+3.18	71,500	-
[1431]	25/12/22	666	673	660	660	-10	-1.49	83,900	-
[1431]	25/12/19	675	677	667	670	-12	-1.76	88,900	-
[1431]	25/12/18	690	691	681	682	-9	-1.30	84,500	-
[1431]	25/12/17	688	696	688	691	-7	-1.00	44,500	-
[1431]	25/12/16	700	702	696	698	-2	-0.29	34,600	-
[1431]	25/12/15	700	704	697	700	-2	-0.28	60,500	-
[1431]	25/12/12	699	709	699	702	+1	+0.14	27,000	-
[1431]	25/12/11	700	704	699	701	+1	+0.14	21,700	-
[1431]	25/12/10	703	705	700	700	-1	-0.14	25,900	-
[1431]	25/12/09	701	703	701	701	+1	+0.14	10,400	-
[1431]	25/12/08	703	710	700	700	-3	-0.43	30,800	-
[1431]	25/12/05	708	713	703	703	-2	-0.28	17,000	-
[1431]	25/12/04	710	711	705	705	0	0.00	20,400	-
[1431]	25/12/03	709	709	704	705	0	0.00	7,100	-
[1431]	25/12/02	716	716	703	705	-6	-0.84	16,600	-
[1431]	25/12/01	711	721	711	711	-1	-0.14	14,400	-
[1431]	25/11/28	704	720	704	712	+7	+0.99	32,200	-
[1431]	25/11/27	701	710	700	705	+1	+0.14	31,600	-
[1431]	25/11/26	704	709	703	704	0	0.00	22,300	-
[1431]	25/11/25	689	709	686	704	+20	+2.92	63,400	-
[1431]	25/11/21	681	687	681	684	0	0.00	17,900	-
[1431]	25/11/20	683	689	682	684	+2	+0.29	16,600	-
[1431]	25/11/19	691	692	680	682	-9	-1.30	55,800	-
[1431]	25/11/18	697	697	690	691	-4	-0.58	28,600	-
[1431]	25/11/17	702	702	692	695	-7	-1.00	48,100	-
[1431]	25/11/14	708	710	701	702	-6	-0.85	32,600	-
[1431]	25/11/13	698	720	680	708	-39	-5.22	181,700	-
[1431]	25/11/12	737	770	737	747	+10	+1.36	25,700	-
[1431]	25/11/11	735	741	735	737	+2	+0.27	8,000	-
[1431]	25/11/10	733	740	731	735	+2	+0.27	19,900	-
[1431]	25/11/07	727	740	727	733	+2	+0.27	24,700	-
[1431]	25/11/06	737	741	726	731	-9	-1.22	34,800	-
[1431]	25/11/05	734	741	726	740	+6	+0.82	21,000	-
[1431]	25/11/04	730	736	726	734	+4	+0.55	17,600	-
[1431]	25/10/31	733	738	722	730	-3	-0.41	17,300	-
[1431]	25/10/30	734	734	724	733	+3	+0.41	15,500	-
[1431]	25/10/29	743	743	729	730	-15	-2.01	33,200	-
[1431]	25/10/28	751	752	740	745	-5	-0.67	22,900	-
[1431]	25/10/27	747	752	743	750	+6	+0.81	20,200	-
[1431]	25/10/24	747	750	742	744	-3	-0.40	16,300	-
[1431]	25/10/23	746	756	740	747	+6	+0.81	33,400	-
[1431]	25/10/22	739	746	732	741	+3	+0.41	26,700	-
[1431]	25/10/21	729	738	726	738	+9	+1.23	18,200	-
[1431]	25/10/20	728	731	720	729	+6	+0.83	18,000	-
[1431]	25/10/17	727	728	721	723	-8	-1.09	20,700	-
[1431]	25/10/16	727	732	722	731	+4	+0.55	10,700	-
[1431]	25/10/15	721	732	721	727	+7	+0.97	18,300	-
[1431]	25/10/14	724	724	710	720	-9	-1.23	48,300	-
[1431]	25/10/10	741	741	728	729	-12	-1.62	16,900	-
[1431]	25/10/09	740	741	736	741	+3	+0.41	14,400	-
[1431]	25/10/08	735	747	735	738	+1	+0.14	13,300	-
[1431]	25/10/07	742	742	734	737	-4	-0.54	25,300	-
[1431]	25/10/06	742	742	730	741	+14	+1.93	35,400	-
[1431]	25/10/03	715	734	715	727	+7	+0.97	43,500	-
[1431]	25/10/02	747	749	715	720	-25	-3.36	63,400	-
[1431]	25/10/01	754	762	744	745	-12	-1.59	83,800	-
[1431]	25/09/30	760	762	755	757	-3	-0.39	35,200	-
[1431]	25/09/29	775	775	758	760	-18	-2.31	107,300	-
[1431]	25/09/26	780	784	775	778	+3	+0.39	187,900	-
[1431]	25/09/25	779	781	771	775	+17	+2.24	103,200	-
[1431]	25/09/24	758	771	755	758	-2	-0.26	58,500	-
[1431]	25/09/22	768	783	759	760	+2	+0.26	42,300	-
[1431]	25/09/19	770	770	756	758	-14	-1.81	94,900	-
[1431]	25/09/18	779	783	771	772	-6	-0.77	50,100	-
[1431]	25/09/17	779	784	771	778	-4	-0.51	33,600	-
[1431]	25/09/16	783	788	777	782	0	0.00	48,200	-
[1431]	25/09/12	793	793	782	782	-2	-0.26	50,600	-
[1431]	25/09/11	786	789	783	784	-2	-0.25	18,500	-
[1431]	25/09/10	791	792	783	786	-5	-0.63	34,000	-
[1431]	25/09/09	787	794	786	791	+7	+0.89	49,300	-
[1431]	25/09/08	785	793	781	784	+6	+0.77	41,000	-
[1431]	25/09/05	776	778	771	778	+2	+0.26	41,400	-