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
[1443]	26/10/29	255	262	252	261	+5.0	+1.95	34,800	4,237,057,536
[1443]	26/10/28	262	262	254	256	-4.0	-1.54	23,000	4,155,887,872
[1443]	26/10/27	258	260	257	260	+4.0	+1.56	21,300	4,220,823,552
[1443]	26/10/26	254	258	252	256	+1.0	+0.39	13,300	4,155,887,872
[1443]	26/10/23	256	256	245	255	-3.0	-1.16	79,800	4,139,653,888
[1443]	26/10/22	258	262	258	258	-2.0	-0.77	30,800	4,188,355,840
[1443]	26/10/21	258	261	258	260	+3.0	+1.17	42,000	4,220,823,552
[1443]	26/10/20	263	263	256	257	-5.0	-1.91	25,700	4,172,121,856
[1443]	26/10/19	261	264	258	262	-3.0	-1.13	31,000	4,253,291,520
[1443]	26/10/16	260	269	258	265	+5.0	+1.92	49,000	4,301,993,472
[1443]	26/10/15	265	267	260	260	-9.0	-3.35	35,300	4,220,823,552
[1443]	26/10/14	270	270	267	269	-1.0	-0.37	5,800	4,366,928,896
[1443]	26/10/13	264	270	263	270	+4.0	+1.50	16,000	4,383,162,880
[1443]	26/10/09	263	266	263	266	0	+0.00	19,500	4,318,227,456
[1443]	26/10/08	270	270	264	266	-5.0	-1.85	49,700	4,318,227,456
[1443]	26/10/07	274	274	270	271	-2.0	-0.73	41,500	4,399,396,864
[1443]	26/10/06	273	273	272	273	-1.0	-0.36	22,800	4,431,864,832
[1443]	26/10/05	274	276	273	274	0	+0.00	13,900	4,448,098,816
[1443]	26/10/02	278	279	271	274	-3.0	-1.08	56,500	4,448,098,816
[1443]	26/10/01	280	280	276	277	-3.0	-1.07	23,400	4,496,800,768
[1443]	26/09/30	278	283	278	280	+2.0	+0.72	39,900	4,545,502,208
[1443]	26/09/29	275	279	274	278	+3.0	+1.09	44,400	4,513,034,240
[1443]	26/09/28	274	279	274	275	+1.0	+0.36	38,100	4,464,332,800
[1443]	26/09/25	273	278	273	274	+2.0	+0.74	55,600	4,448,098,816
[1443]	26/09/24	272	278	272	272	0	+0.00	40,200	4,415,630,848
[1443]	26/09/18	270	275	269	272	-2.0	-0.73	94,000	4,415,630,848
[1443]	26/09/17	276	279	273	274	-2.0	-0.72	32,300	4,448,098,816
[1443]	26/09/16	273	278	273	276	+3.0	+1.10	18,400	4,480,566,784
[1443]	26/09/15	276	276	271	273	-2.0	-0.73	18,000	4,431,864,832
[1443]	26/09/14	268	275	267	275	+7.0	+2.61	38,900	4,464,332,800
[1443]	26/09/11	268	273	267	268	-3.0	-1.11	29,600	4,350,694,912
[1443]	26/09/10	273	273	267	271	-1.0	-0.37	30,700	4,399,396,864
[1443]	26/09/09	276	277	270	272	-5.0	-1.81	51,300	4,415,630,848
[1443]	26/09/08	280	284	276	277	-3.0	-1.07	33,900	4,496,800,768
[1443]	26/09/07	280	283	276	280	0	+0.00	62,700	4,545,502,208
[1443]	26/09/04	284	284	278	280	0	+0.00	66,500	4,545,502,208
[1443]	26/09/03	280	283	278	280	+3.0	+1.08	28,000	4,545,502,208
[1443]	26/09/02	283	284	276	277	-7.0	-2.46	65,700	4,496,800,768
[1443]	26/09/01	284	289	281	284	0	+0.00	69,500	4,610,438,144
[1443]	26/08/31	287	287	281	284	-1.0	-0.35	18,800	4,610,438,144
[1443]	26/08/28	285	287	281	285	0	+0.00	35,000	4,626,672,128
[1443]	26/08/27	284	285	281	285	0	+0.00	24,600	4,626,672,128
[1443]	26/08/26	285	285	278	285	-1.0	-0.35	61,900	4,626,672,128
[1443]	26/08/25	283	287	278	286	+3.0	+1.06	159,100	4,642,906,112
[1443]	26/08/24	280	283	277	283	+7.0	+2.54	68,400	4,594,204,160
[1443]	26/08/21	275	277	274	276	+1.0	+0.36	21,500	4,480,610,816
[1443]	26/08/20	275	278	272	275	-2.0	-0.72	63,100	4,464,376,832
[1443]	26/08/19	276	277	268	277	-2.0	-0.72	90,200	4,496,845,312
[1443]	26/08/18	280	280	274	279	0	+0.00	54,100	4,529,313,280
[1443]	26/08/17	280	286	275	279	+3.0	+1.09	125,600	4,529,313,280
[1443]	26/08/14	266	282	264	276	+11.0	+4.15	351,300	4,480,610,816
[1443]	26/08/13	268	269	262	265	+1.0	+0.38	41,400	4,302,035,968
[1443]	26/08/12	263	264	260	264	+1.0	+0.38	24,500	4,285,801,984
[1443]	26/08/10	257	263	254	263	+6.0	+2.33	50,400	4,269,567,744
[1443]	26/08/07	253	259	253	257	0	+0.00	38,800	4,172,163,072
[1443]	26/08/06	252	258	252	257	+4.0	+1.58	22,800	4,172,163,072
[1443]	26/08/05	252	254	250	253	0	+0.00	21,000	4,107,226,880
[1443]	26/08/04	249	253	248	253	+4.0	+1.61	46,400	4,107,226,880
[1443]	26/08/03	252	254	245	249	-4.0	-1.58	80,500	4,042,290,432
[1443]	26/07/31	253	258	250	253	+1.0	+0.40	47,200	4,107,226,880
[1443]	26/07/30	251	256	251	252	+1.0	+0.40	28,400	4,090,992,640
[1443]	26/07/29	256	259	248	251	+4.0	+1.62	89,600	4,074,758,656
[1443]	26/07/28	252	253	246	247	-6.0	-2.37	78,200	4,009,822,208
[1443]	26/07/27	258	258	251	253	-2.0	-0.78	39,700	4,107,226,880
[1443]	26/07/24	260	260	251	255	-5.0	-1.92	58,500	4,139,695,104
[1443]	26/07/23	256	262	254	260	+5.0	+1.96	27,100	4,220,865,536
[1443]	26/07/22	257	259	245	255	-2.0	-0.78	99,900	4,139,695,104
[1443]	26/07/21	253	259	253	257	+8.0	+3.21	49,600	4,172,163,072
[1443]	26/07/17	254	254	247	249	-2	-0.80	67,300	-
[1443]	26/07/16	256	260	251	251	-3	-1.18	75,600	-
[1443]	26/07/15	256	256	251	254	+2	+0.79	42,800	-
[1443]	26/07/14	248	253	247	252	+6	+2.44	25,900	-
[1443]	26/07/13	252	257	243	246	-4	-1.60	83,300	-
[1443]	26/07/10	245	254	245	250	+5	+2.04	35,200	-
[1443]	26/07/09	246	247	245	245	-2	-0.81	43,000	-
[1443]	26/07/08	255	255	247	247	-8	-3.14	52,900	-
[1443]	26/07/07	258	260	255	255	-1	-0.39	53,700	-
[1443]	26/07/06	252	260	252	256	+3	+1.19	59,700	-
[1443]	26/07/03	250	253	249	253	+4	+1.61	30,700	-
[1443]	26/07/02	249	254	248	249	0	0.00	44,800	-
[1443]	26/07/01	246	249	245	249	+2	+0.81	37,400	-
[1443]	26/06/30	243	248	242	247	+5	+2.07	19,000	-
[1443]	26/06/29	246	248	242	242	-2	-0.82	22,200	-
[1443]	26/06/26	246	251	243	244	+2	+0.83	39,700	-
[1443]	26/06/25	247	247	237	242	-1	-0.41	49,400	-
[1443]	26/06/24	243	247	243	243	-2	-0.82	13,900	-
[1443]	26/06/23	250	252	245	245	0	0.00	43,700	-
[1443]	26/06/22	249	252	237	245	-1	-0.41	136,400	-
[1443]	26/06/19	243	251	239	246	+3	+1.23	123,100	-
[1443]	26/06/18	242	243	237	243	+1	+0.41	80,500	-
[1443]	26/06/17	238	244	238	242	+6	+2.54	55,800	-
[1443]	26/06/16	235	239	232	236	+1	+0.43	49,800	-
[1443]	26/06/15	232	236	231	235	+8	+3.52	57,100	-
[1443]	26/06/12	228	232	226	227	+4	+1.79	81,300	-
[1443]	26/06/11	226	227	221	223	-3	-1.33	87,400	-
[1443]	26/06/10	226	229	225	226	-1	-0.44	46,600	-
[1443]	26/06/09	228	232	226	227	-1	-0.44	33,600	-
[1443]	26/06/08	234	234	226	228	-7	-2.98	71,200	-
[1443]	26/06/05	228	238	228	235	+6	+2.62	49,700	-
[1443]	26/06/04	230	232	228	229	-2	-0.87	67,800	-
[1443]	26/06/03	233	236	229	231	-1	-0.43	65,900	-
[1443]	26/06/02	236	236	229	232	-5	-2.11	136,600	-
[1443]	26/06/01	243	243	237	237	-6	-2.47	45,200	-
[1443]	26/05/29	245	249	243	243	-2	-0.82	59,100	-
[1443]	26/05/28	244	248	242	245	+2	+0.82	44,100	-
[1443]	26/05/27	247	247	239	243	-2	-0.82	72,400	-
[1443]	26/05/26	241	248	236	245	+6	+2.51	111,600	-
[1443]	26/05/25	248	249	236	239	-8	-3.24	194,500	-
[1443]	26/05/22	248	252	245	247	-1.0	-0.40	139,100	-
[1443]	26/05/21	249	251	238	248	-17.0	-6.42	438,500	-
[1443]	26/05/20	280	280	263	265	-17.0	-6.03	362,500	-
[1443]	26/05/19	281	286	278	282	+2.0	+0.71	81,800	-
[1443]	26/05/18	289	289	278	280	-4.0	-1.41	111,700	-
[1443]	26/05/15	276	289	275	284	+8.0	+2.90	295,800	-
[1443]	26/05/14	293	293	273	276	-13.0	-4.50	142,200	-
[1443]	26/05/13	288	292	284	289	+1.0	+0.35	45,300	-
[1443]	26/05/12	295	295	285	288	-6.0	-2.04	129,900	-
[1443]	26/05/11	285	296	278	294	+11.0	+3.89	204,000	-
[1443]	26/05/08	285	286	278	283	-2.0	-0.70	178,000	-
[1443]	26/05/07	297	297	284	285	-5.0	-1.72	102,900	-
[1443]	26/05/01	287	293	284	290	+4.0	+1.40	193,100	-
[1443]	26/04/30	292	292	285	286	-7.0	-2.39	106,000	-
[1443]	26/04/28	285	293	284	293	+8.0	+2.81	71,500	-
[1443]	26/04/27	287	290	280	285	0	0.00	55,800	-
[1443]	26/04/24	290	292	284	285	-5	-1.72	54,100	-
[1443]	26/04/23	296	300	285	290	-7	-2.36	110,000	-
[1443]	26/04/22	299	299	292	297	+1	+0.34	53,300	-
[1443]	26/04/21	303	304	295	296	-6	-1.99	137,700	-
[1443]	26/04/20	300	307	299	302	+2	+0.67	68,400	-
[1443]	26/04/17	302	305	297	300	-3	-0.99	94,300	-
[1443]	26/04/16	302	304	298	303	+1	+0.33	104,600	-
[1443]	26/04/15	303	310	300	302	0	0.00	92,900	-
[1443]	26/04/14	300	305	300	302	+1	+0.33	76,200	-
[1443]	26/04/13	297	304	297	301	+1	+0.33	93,200	-
[1443]	26/04/10	301	303	296	300	+3	+1.01	64,100	-
[1443]	26/04/09	304	306	297	297	-8	-2.62	100,500	-
[1443]	26/04/08	303	307	301	305	+5	+1.67	182,300	-
[1443]	26/04/07	294	300	289	300	+7	+2.39	223,300	-
[1443]	26/04/06	299	302	292	293	-4	-1.35	182,600	-
[1443]	26/04/03	294	304	291	297	+9	+3.13	197,000	-
[1443]	26/04/02	304	308	285	288	-8	-2.70	493,400	-
[1443]	26/04/01	298	300	288	296	+6	+2.07	430,300	-
[1443]	26/03/31	280	322	276	290	+9	+3.20	2,685,400	-
[1443]	26/03/30	274	283	271	281	-10	-3.44	156,800	-
[1443]	26/03/27	293	294	286	291	-5	-1.69	231,800	-
[1443]	26/03/26	311	311	292	296	-14	-4.52	357,900	-
[1443]	26/03/25	308	318	304	310	+5	+1.64	194,300	-
[1443]	26/03/24	299	306	296	305	+10	+3.39	285,200	-
[1443]	26/03/23	334	361	294	295	-11	-3.59	4,155,900	-
[1443]	26/03/19	315	315	305	306	-14	-4.38	115,600	-
[1443]	26/03/18	318	322	316	320	+7	+2.24	118,600	-
[1443]	26/03/17	325	332	313	313	-12	-3.69	172,900	-
[1443]	26/03/16	322	326	320	325	+5	+1.56	80,800	-
[1443]	26/03/13	319	327	316	320	+4	+1.27	161,800	-
[1443]	26/03/12	319	319	310	316	-6	-1.86	109,900	-
[1443]	26/03/11	320	327	318	322	+10	+3.21	86,900	-
[1443]	26/03/10	311	317	310	312	+12	+4.00	122,500	-
[1443]	26/03/09	299	302	290	300	-15	-4.76	221,100	-
[1443]	26/03/06	317	322	309	315	-6	-1.87	168,400	-
[1443]	26/03/05	312	326	309	321	+23	+7.72	219,700	-
[1443]	26/03/04	310	312	293	298	-24	-7.45	333,200	-
[1443]	26/03/03	337	337	321	322	-14	-4.17	273,800	-
[1443]	26/03/02	337	346	331	336	-9	-2.61	258,800	-
[1443]	26/02/27	334	347	334	345	+10	+2.99	195,800	-
[1443]	26/02/26	332	339	330	335	+3	+0.90	143,900	-
[1443]	26/02/25	338	338	328	332	-6	-1.78	166,200	-
[1443]	26/02/24	336	340	327	338	+3	+0.90	195,000	-
[1443]	26/02/20	330	337	321	335	+2	+0.60	370,200	-
[1443]	26/02/19	341	342	333	333	-10	-2.92	247,400	-
[1443]	26/02/18	345	353	338	343	-2	-0.58	294,000	-
[1443]	26/02/17	345	369	336	345	+1	+0.29	1,106,100	-
[1443]	26/02/16	327	349	321	344	+21	+6.50	621,900	-
[1443]	26/02/13	339	339	321	323	-16	-4.72	235,500	-
[1443]	26/02/12	339	343	330	339	-2	-0.59	346,900	-
[1443]	26/02/10	338	344	333	341	-5	-1.45	315,300	-
[1443]	26/02/09	371	371	330	346	-17	-4.68	749,400	-
[1443]	26/02/06	339	370	323	363	+23	+6.76	795,500	-
[1443]	26/02/05	341	349	336	340	+2	+0.59	466,000	-
[1443]	26/02/04	325	375	323	338	+15	+4.64	3,026,200	-
[1443]	26/02/03	308	323	308	323	+18	+5.90	187,200	-
[1443]	26/02/02	311	314	303	305	-3	-0.97	108,900	-
[1443]	26/01/30	308	310	303	308	-1	-0.32	66,000	-
[1443]	26/01/29	310	313	298	309	+1	+0.32	151,200	-
[1443]	26/01/28	320	320	306	308	+4	+1.32	252,800	-
[1443]	26/01/27	301	305	293	304	+2	+0.66	113,800	-
[1443]	26/01/26	314	316	300	302	-9	-2.89	142,400	-
[1443]	26/01/23	297	311	296	311	+18	+6.14	194,600	-
[1443]	26/01/22	292	297	291	293	+3	+1.03	82,300	-
[1443]	26/01/21	284	294	273	290	+1	+0.35	167,400	-
[1443]	26/01/20	295	296	287	289	-4	-1.37	85,700	-
[1443]	26/01/19	287	293	283	293	+2	+0.69	111,700	-
[1443]	26/01/16	294	295	287	291	-2	-0.68	152,700	-
[1443]	26/01/15	274	295	273	293	+17	+6.16	321,300	-
[1443]	26/01/14	270	276	269	276	+6	+2.22	101,500	-
[1443]	26/01/13	277	277	267	270	0	0.00	80,600	-
[1443]	26/01/09	264	275	262	270	+6	+2.27	230,400	-
[1443]	26/01/08	260	266	257	264	+3	+1.15	85,400	-
[1443]	26/01/07	256	261	254	261	+1	+0.38	96,900	-
[1443]	26/01/06	263	266	256	260	-3	-1.14	119,200	-
[1443]	26/01/05	257	264	254	263	+8	+3.14	151,300	-
[1443]	25/12/30	253	259	249	255	+2	+0.79	91,200	-
[1443]	25/12/29	248	253	247	253	+5	+2.02	87,900	-
[1443]	25/12/26	243	249	240	248	+5	+2.06	106,700	-
[1443]	25/12/25	245	246	242	243	-2	-0.82	40,700	-
[1443]	25/12/24	240	246	240	245	+5	+2.08	39,600	-
[1443]	25/12/23	243	249	240	240	0	0.00	100,600	-
[1443]	25/12/22	238	243	237	240	+1	+0.42	110,600	-
[1443]	25/12/19	232	239	232	239	+6	+2.58	73,300	-
[1443]	25/12/18	235	235	230	233	0	0.00	22,700	-
[1443]	25/12/17	236	237	232	233	-3	-1.27	22,200	-
[1443]	25/12/16	234	237	232	236	+2	+0.85	60,400	-
[1443]	25/12/15	231	235	231	234	+1	+0.43	49,600	-
[1443]	25/12/12	232	233	231	233	+2	+0.87	30,200	-
[1443]	25/12/11	234	234	229	231	-1	-0.43	57,600	-
[1443]	25/12/10	232	235	230	232	0	0.00	35,300	-
[1443]	25/12/09	239	239	230	232	+1	+0.43	97,100	-
[1443]	25/12/08	232	234	231	231	-1	-0.43	35,900	-
[1443]	25/12/05	234	234	231	232	-1	-0.43	21,500	-
[1443]	25/12/04	231	235	230	233	+3	+1.30	27,700	-
[1443]	25/12/03	232	233	228	230	0	0.00	28,200	-
[1443]	25/12/02	237	237	230	230	-7	-2.95	54,200	-
[1443]	25/12/01	240	240	235	237	-2	-0.84	62,900	-
[1443]	25/11/28	236	240	236	239	+3	+1.27	50,500	-
[1443]	25/11/27	230	237	230	236	+6	+2.61	67,400	-
[1443]	25/11/26	227	230	227	230	+4	+1.77	29,100	-
[1443]	25/11/25	228	232	226	226	0	0.00	73,000	-
[1443]	25/11/21	224	227	223	226	+1	+0.44	39,500	-
[1443]	25/11/20	225	229	222	225	0	0.00	87,300	-
[1443]	25/11/19	221	225	218	225	+2	+0.90	92,600	-
[1443]	25/11/18	230	232	223	223	-7	-3.04	163,600	-
[1443]	25/11/17	242	242	229	230	-10	-4.17	291,000	-
[1443]	25/11/14	245	248	236	240	-6	-2.44	332,700	-
[1443]	25/11/13	247	250	244	246	+1	+0.41	130,200	-
[1443]	25/11/12	243	246	239	245	+3	+1.24	126,000	-
[1443]	25/11/11	241	244	238	242	+2	+0.83	77,600	-
[1443]	25/11/10	238	242	238	240	+3	+1.27	53,800	-
[1443]	25/11/07	236	239	235	237	0	0.00	71,500	-
[1443]	25/11/06	236	241	232	237	+4	+1.72	66,100	-
[1443]	25/11/05	235	236	228	233	-3	-1.27	127,600	-
[1443]	25/11/04	243	243	235	236	-7	-2.88	84,100	-
[1443]	25/10/31	247	248	242	243	-4	-1.62	51,300	-
[1443]	25/10/30	243	249	241	247	+3	+1.23	99,800	-
[1443]	25/10/29	248	254	242	244	-2	-0.81	196,800	-
[1443]	25/10/28	258	259	244	246	-13	-5.02	196,600	-
[1443]	25/10/27	259	260	255	259	+2	+0.78	183,000	-
[1443]	25/10/24	254	258	249	257	+6	+2.39	202,000	-
[1443]	25/10/23	249	255	248	251	+1	+0.40	90,100	-
[1443]	25/10/22	245	250	244	250	+6	+2.46	93,100	-
[1443]	25/10/21	248	248	242	244	-2	-0.81	54,400	-
[1443]	25/10/20	244	249	243	246	+6	+2.50	67,600	-
[1443]	25/10/17	242	244	239	240	-2	-0.83	75,200	-
[1443]	25/10/16	240	243	238	242	+4	+1.68	39,700	-
[1443]	25/10/15	234	238	234	238	+6	+2.59	36,100	-
[1443]	25/10/14	233	237	230	232	-6	-2.52	135,100	-
[1443]	25/10/10	244	244	237	238	-7	-2.86	137,800	-
[1443]	25/10/09	247	248	243	245	-2	-0.81	86,400	-
[1443]	25/10/08	244	250	242	247	+6	+2.49	112,200	-
[1443]	25/10/07	244	244	240	241	-3	-1.23	60,500	-
[1443]	25/10/06	246	250	241	244	+6	+2.52	171,000	-
[1443]	25/10/03	240	245	238	238	-1	-0.42	66,600	-
[1443]	25/10/02	239	241	236	239	0	0.00	96,400	-
[1443]	25/10/01	246	246	237	239	-7	-2.85	190,800	-
[1443]	25/09/30	248	250	243	246	-1	-0.40	115,800	-
[1443]	25/09/29	248	250	245	247	+3	+1.23	127,000	-
[1443]	25/09/26	240	247	236	244	+4	+1.67	145,000	-
[1443]	25/09/25	245	248	240	240	-5	-2.04	102,200	-
[1443]	25/09/24	245	246	241	245	+2	+0.82	96,800	-
[1443]	25/09/22	245	248	241	243	+3	+1.25	184,400	-
[1443]	25/09/19	235	243	232	240	+6	+2.56	225,100	-
[1443]	25/09/18	232	235	230	234	+4	+1.74	70,000	-
[1443]	25/09/17	229	235	227	230	0	0.00	118,900	-
[1443]	25/09/16	228	231	222	230	0	0.00	174,800	-
[1443]	25/09/12	233	234	227	230	-3	-1.29	84,900	-
[1443]	25/09/11	240	240	228	233	-9	-3.72	484,000	-
[1443]	25/09/10	253	253	241	242	-9	-3.59	352,400	-
[1443]	25/09/09	264	267	250	251	-6	-2.33	588,600	-
[1443]	25/09/08	259	277	253	257	+8	+3.21	1,349,800	-
[1443]	25/09/05	248	249	244	249	+4	+1.63	105,400	-