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
[1447]	26/10/29	315	327	315	327	+12.0	+3.81	28,200	7,963,189,248
[1447]	26/10/28	316	323	312	315	-1.0	-0.32	34,100	7,670,961,664
[1447]	26/10/27	322	322	309	316	+1.0	+0.32	28,900	7,695,313,920
[1447]	26/10/26	318	323	312	315	-3.0	-0.94	12,900	7,670,961,664
[1447]	26/10/23	333	333	311	318	-8.0	-2.45	39,800	7,744,018,432
[1447]	26/10/22	326	334	320	326	+2.0	+0.62	27,300	7,938,836,992
[1447]	26/10/21	326	327	320	324	+3.0	+0.93	20,900	7,890,132,480
[1447]	26/10/20	318	329	317	321	+4.0	+1.26	22,100	7,817,075,712
[1447]	26/10/19	320	327	316	317	-5.0	-1.55	28,700	7,719,666,176
[1447]	26/10/16	321	334	321	322	+2.0	+0.62	27,100	7,841,427,968
[1447]	26/10/15	348	348	320	320	-27.0	-7.78	49,800	7,792,722,944
[1447]	26/10/14	359	374	345	347	-20.0	-5.45	83,400	8,450,234,368
[1447]	26/10/13	346	380	337	367	+21.0	+6.07	188,200	8,937,279,488
[1447]	26/10/09	337	351	332	346	+25.0	+7.79	186,900	8,425,882,112
[1447]	26/10/08	322	325	314	321	-2.0	-0.62	30,600	7,817,075,712
[1447]	26/10/07	337	337	323	323	-5.0	-1.52	27,500	7,865,780,224
[1447]	26/10/06	323	328	316	328	+10.0	+3.14	63,400	7,987,541,504
[1447]	26/10/05	314	320	314	318	+3.0	+0.95	29,200	7,744,018,432
[1447]	26/10/02	316	321	309	315	-4.0	-1.25	54,300	7,670,961,664
[1447]	26/10/01	324	327	314	319	-5.0	-1.54	44,200	7,768,370,688
[1447]	26/09/30	325	325	318	324	+3.0	+0.93	17,600	7,890,132,480
[1447]	26/09/29	316	322	311	321	+2.0	+0.63	20,700	7,817,075,712
[1447]	26/09/28	335	335	319	319	-8.0	-2.45	54,000	7,768,370,688
[1447]	26/09/25	320	344	314	327	+13.0	+4.14	183,700	7,963,189,248
[1447]	26/09/24	312	325	312	314	-5.0	-1.57	109,400	7,646,609,408
[1447]	26/09/18	313	322	303	319	+12.0	+3.91	178,300	7,768,370,688
[1447]	26/09/17	325	328	305	307	-2.0	-0.65	564,500	7,476,143,616
[1447]	26/09/16	346	348	304	309	-34.0	-9.91	236,100	7,524,848,128
[1447]	26/09/15	348	353	342	343	-6.0	-1.72	48,100	8,352,825,344
[1447]	26/09/14	361	364	349	349	-8.0	-2.24	44,700	8,498,938,880
[1447]	26/09/11	354	368	354	357	-13.0	-3.51	40,200	8,693,756,928
[1447]	26/09/10	353	370	353	370	-7.0	-1.86	647,700	9,010,335,744
[1447]	26/09/09	367	388	367	377	+2.0	+0.53	442,700	9,180,802,048
[1447]	26/09/08	390	390	367	375	-15.0	-3.85	237,000	9,132,097,536
[1447]	26/09/07	410	420	388	390	-28.0	-6.70	218,700	9,497,381,888
[1447]	26/09/04	411	418	410	418	+6.0	+1.46	25,300	10,179,245,056
[1447]	26/09/03	412	421	411	412	-8.0	-1.90	36,600	10,033,131,520
[1447]	26/09/02	422	422	412	420	+2.0	+0.48	82,800	10,227,949,568
[1447]	26/09/01	414	420	412	418	+4.0	+0.97	87,900	10,179,245,056
[1447]	26/08/31	430	431	409	414	-15.0	-3.50	218,500	10,081,836,032
[1447]	26/08/28	419	429	418	429	+7.0	+1.66	224,100	10,447,119,360
[1447]	26/08/27	415	427	415	422	+2.0	+0.48	239,000	10,276,654,080
[1447]	26/08/26	416	432	400	420	+20.0	+5.00	573,300	10,227,949,568
[1447]	26/08/25	403	406	398	400	-4.0	-0.99	39,300	9,740,904,448
[1447]	26/08/24	401	404	396	404	+6.0	+1.51	71,500	9,838,313,472
[1447]	26/08/21	397	404	394	398	+2.0	+0.51	61,000	9,694,470,144
[1447]	26/08/20	391	400	391	396	0	+0.00	61,500	9,645,754,368
[1447]	26/08/19	395	397	389	396	+9.0	+2.33	43,000	9,645,754,368
[1447]	26/08/18	396	417	383	387	-17.0	-4.21	214,000	9,426,532,352
[1447]	26/08/17	374	406	374	404	+25.0	+6.60	454,600	9,840,618,496
[1447]	26/08/14	363	382	362	379	+10.0	+2.71	138,200	9,231,669,248
[1447]	26/08/13	366	369	355	369	+5.0	+1.37	51,100	8,988,089,344
[1447]	26/08/12	350	367	350	364	+10.0	+2.82	57,600	8,866,299,904
[1447]	26/08/10	356	363	354	354	-1.0	-0.28	34,400	8,622,720,000
[1447]	26/08/07	360	363	355	355	-4.0	-1.11	34,700	8,647,077,888
[1447]	26/08/06	359	359	348	359	+4.0	+1.13	44,300	8,744,509,440
[1447]	26/08/05	348	357	346	355	+3.0	+0.85	28,400	8,647,077,888
[1447]	26/08/04	369	369	352	352	-9.0	-2.49	50,600	8,574,004,224
[1447]	26/08/03	384	384	355	361	-13.0	-3.48	113,800	8,793,225,216
[1447]	26/07/31	372	387	372	374	-1.0	-0.27	44,700	9,109,878,784
[1447]	26/07/30	378	384	370	375	-8.0	-2.09	97,600	9,134,237,696
[1447]	26/07/29	370	384	370	383	+18.0	+4.93	92,200	9,329,100,800
[1447]	26/07/28	365	380	362	365	-4.0	-1.08	114,300	8,890,657,792
[1447]	26/07/27	359	388	356	369	+14.0	+3.94	82,100	8,988,089,344
[1447]	26/07/24	361	365	353	355	0	+0.00	108,700	8,647,077,888
[1447]	26/07/23	370	376	350	355	-5.0	-1.39	109,200	8,647,077,888
[1447]	26/07/22	336	360	328	360	+22.0	+6.51	210,200	8,768,867,328
[1447]	26/07/21	399	399	328	338	-67.0	-16.54	731,600	8,232,992,256
[1447]	26/07/17	410	427	400	405	-5	-1.22	1,049,400	-
[1447]	26/07/16	410	439	410	410	+6	+1.49	1,727,600	-
[1447]	26/07/15	384	420	372	404	+14	+3.59	1,573,400	-
[1447]	26/07/14	367	399	362	390	+7	+1.83	397,000	-
[1447]	26/07/13	406	430	361	383	-24	-5.90	804,100	-
[1447]	26/07/10	387	409	380	407	+20	+5.17	874,900	-
[1447]	26/07/09	415	427	360	387	-52	-11.85	1,145,500	-
[1447]	26/07/08	366	441	364	439	+74	+20.27	2,837,900	-
[1447]	26/07/07	386	397	351	365	-15	-3.95	759,500	-
[1447]	26/07/06	324	393	324	380	+54	+16.56	1,739,100	-
[1447]	26/07/03	296	334	296	326	+26	+8.67	306,700	-
[1447]	26/07/02	310	310	294	300	-4	-1.32	62,100	-
[1447]	26/07/01	283	313	280	304	+16	+5.56	196,800	-
[1447]	26/06/30	272	289	270	288	+19	+7.06	47,900	-
[1447]	26/06/29	259	273	258	269	+10	+3.86	80,700	-
[1447]	26/06/26	256	259	252	259	+2	+0.78	35,900	-
[1447]	26/06/25	273	273	251	257	-13	-4.81	214,700	-
[1447]	26/06/24	273	274	269	270	-1	-0.37	40,500	-
[1447]	26/06/23	278	280	268	271	-7	-2.52	46,000	-
[1447]	26/06/22	279	286	277	278	-6	-2.11	52,900	-
[1447]	26/06/19	278	285	261	284	+8	+2.90	192,300	-
[1447]	26/06/18	281	281	275	276	+1	+0.36	29,700	-
[1447]	26/06/17	273	281	273	275	+2	+0.73	183,000	-
[1447]	26/06/16	282	284	273	273	-14	-4.88	123,900	-
[1447]	26/06/15	291	298	284	287	-6	-2.05	50,100	-
[1447]	26/06/12	290	293	283	293	+6	+2.09	72,900	-
[1447]	26/06/11	284	288	280	287	+3	+1.06	127,300	-
[1447]	26/06/10	292	292	281	284	-10	-3.40	50,300	-
[1447]	26/06/09	289	301	289	294	+6	+2.08	427,300	-
[1447]	26/06/08	298	301	286	288	-13	-4.32	74,500	-
[1447]	26/06/05	290	304	290	301	+14	+4.88	289,900	-
[1447]	26/06/04	288	292	281	287	+3	+1.06	84,600	-
[1447]	26/06/03	288	290	283	284	-6	-2.07	53,500	-
[1447]	26/06/02	288	290	283	290	+4	+1.40	258,000	-
[1447]	26/06/01	296	296	284	286	-8	-2.72	105,400	-
[1447]	26/05/29	287	310	287	294	+12	+4.26	448,300	-
[1447]	26/05/28	284	292	282	282	-2	-0.70	82,200	-
[1447]	26/05/27	290	294	283	284	-8	-2.74	33,300	-
[1447]	26/05/26	282	294	280	292	+8	+2.82	36,300	-
[1447]	26/05/25	283	288	280	284	+4	+1.43	72,300	-
[1447]	26/05/22	278	282	277	280	0	+0.00	18,800	-
[1447]	26/05/21	282	283	276	280	+1.0	+0.36	80,700	-
[1447]	26/05/20	289	289	275	279	-12.0	-4.12	62,700	-
[1447]	26/05/19	284	293	284	291	+7.0	+2.46	70,400	-
[1447]	26/05/18	296	299	283	284	-17.0	-5.65	142,700	-
[1447]	26/05/15	308	311	295	301	-6.0	-1.95	225,600	-
[1447]	26/05/14	311	315	306	307	-8.0	-2.54	75,000	-
[1447]	26/05/13	321	322	308	315	-6.0	-1.87	155,200	-
[1447]	26/05/12	296	332	292	321	+23.0	+7.72	315,300	-
[1447]	26/05/11	299	304	296	298	-2.0	-0.67	118,000	-
[1447]	26/05/08	296	302	294	300	+2.0	+0.67	68,600	-
[1447]	26/05/07	305	305	297	298	0	+0.00	66,600	-
[1447]	26/05/01	301	305	298	298	-4.0	-1.32	132,400	-
[1447]	26/04/30	309	309	301	302	+1.0	+0.33	57,000	-
[1447]	26/04/28	300	310	297	301	+2.0	+0.67	118,000	-
[1447]	26/04/27	300	302	297	299	-5	-1.64	106,400	-
[1447]	26/04/24	306	309	302	304	-2	-0.65	66,100	-
[1447]	26/04/23	308	308	301	306	-8	-2.55	423,800	-
[1447]	26/04/22	309	314	306	314	+3	+0.96	91,700	-
[1447]	26/04/21	317	319	311	311	-6	-1.89	116,200	-
[1447]	26/04/20	320	320	310	317	-2	-0.63	153,400	-
[1447]	26/04/17	325	330	316	319	-5	-1.54	118,100	-
[1447]	26/04/16	331	331	324	324	-3	-0.92	146,200	-
[1447]	26/04/15	328	333	324	327	-1	-0.30	250,300	-
[1447]	26/04/14	330	339	324	328	-3	-0.91	161,500	-
[1447]	26/04/13	324	333	311	331	+5	+1.53	367,500	-
[1447]	26/04/10	344	345	320	326	-20	-5.78	805,700	-
[1447]	26/04/09	420	420	345	346	-79	-18.59	1,280,700	-
[1447]	26/04/08	407	438	390	425	+15	+3.66	625,100	-
[1447]	26/04/07	415	427	401	410	-4	-0.97	330,900	-
[1447]	26/04/06	416	426	395	414	-9	-2.13	387,700	-
[1447]	26/04/03	403	424	401	423	+25	+6.28	510,300	-
[1447]	26/04/02	405	405	396	398	-4	-1.00	44,000	-
[1447]	26/04/01	400	402	392	402	+8	+2.03	84,100	-
[1447]	26/03/31	394	405	390	394	-5	-1.25	179,500	-
[1447]	26/03/30	405	405	395	399	-17	-4.09	106,800	-
[1447]	26/03/27	421	423	401	416	-9	-2.12	221,400	-
[1447]	26/03/26	423	437	418	425	0	0.00	239,100	-
[1447]	26/03/25	439	439	422	425	-7	-1.62	263,600	-
[1447]	26/03/24	423	442	419	432	+12	+2.86	366,500	-
[1447]	26/03/23	402	424	395	420	+17	+4.22	416,500	-
[1447]	26/03/19	403	414	397	403	-1	-0.25	319,700	-
[1447]	26/03/18	399	404	395	404	+4	+1.00	104,900	-
[1447]	26/03/17	403	407	394	400	-5	-1.23	172,400	-
[1447]	26/03/16	375	410	373	405	+29	+7.71	429,100	-
[1447]	26/03/13	364	376	363	376	+10	+2.73	69,600	-
[1447]	26/03/12	370	371	362	366	-5	-1.35	89,100	-
[1447]	26/03/11	370	380	366	371	+7	+1.92	157,300	-
[1447]	26/03/10	342	370	342	364	+22	+6.43	155,300	-
[1447]	26/03/09	340	345	323	342	-5	-1.44	281,700	-
[1447]	26/03/06	350	363	347	347	-11	-3.07	137,800	-
[1447]	26/03/05	348	359	346	358	+26	+7.83	190,800	-
[1447]	26/03/04	345	350	325	332	-20	-5.68	259,200	-
[1447]	26/03/03	417	417	345	352	-64	-15.38	713,400	-
[1447]	26/03/02	408	422	406	416	+8	+1.96	181,600	-
[1447]	26/02/27	411	438	404	408	+3	+0.74	377,900	-
[1447]	26/02/26	406	412	397	405	-7	-1.70	214,500	-
[1447]	26/02/25	412	423	407	412	0	0.00	156,700	-
[1447]	26/02/24	415	415	386	412	-3	-0.72	251,500	-
[1447]	26/02/20	447	450	415	415	-35	-7.78	195,100	-
[1447]	26/02/19	450	458	446	450	0	0.00	237,300	-
[1447]	26/02/18	444	457	438	450	0	0.00	239,600	-
[1447]	26/02/17	456	465	449	450	-7	-1.53	411,300	-
[1447]	26/02/16	447	464	425	457	+18	+4.10	567,500	-
[1447]	26/02/13	446	464	425	439	-15	-3.30	1,111,600	-
[1447]	26/02/12	466	475	435	454	-12	-2.58	720,400	-
[1447]	26/02/10	433	468	432	466	+41	+9.65	1,005,900	-
[1447]	26/02/09	409	434	405	425	+12	+2.91	431,500	-
[1447]	26/02/06	408	413	401	413	+5	+1.23	177,500	-
[1447]	26/02/05	393	411	391	408	+15	+3.82	161,400	-
[1447]	26/02/04	383	393	380	393	+9	+2.34	150,700	-
[1447]	26/02/03	402	408	370	384	-16	-4.00	423,100	-
[1447]	26/02/02	400	408	394	400	0	0.00	226,600	-
[1447]	26/01/30	411	421	398	400	-16	-3.85	286,200	-
[1447]	26/01/29	412	419	397	416	+6	+1.46	255,100	-
[1447]	26/01/28	398	425	392	410	+14	+3.54	532,300	-
[1447]	26/01/27	390	402	382	396	-2	-0.50	801,400	-
[1447]	26/01/26	329	407	319	398	+67	+20.24	2,053,400	-
[1447]	26/01/23	304	334	302	331	+28	+9.24	460,600	-
[1447]	26/01/22	305	308	301	303	-1	-0.33	76,800	-
[1447]	26/01/21	308	308	300	304	-4	-1.30	76,900	-
[1447]	26/01/20	313	313	298	308	-3	-0.96	165,900	-
[1447]	26/01/19	312	314	310	311	0	0.00	57,900	-
[1447]	26/01/16	317	317	306	311	-6	-1.89	92,800	-
[1447]	26/01/15	315	317	309	317	+3	+0.96	100,700	-
[1447]	26/01/14	305	315	303	314	+9	+2.95	167,800	-
[1447]	26/01/13	306	307	302	305	+6	+2.01	97,800	-
[1447]	26/01/09	296	303	295	299	+4	+1.36	148,300	-
[1447]	26/01/08	290	297	287	295	+5	+1.72	66,900	-
[1447]	26/01/07	288	295	284	290	-3	-1.02	183,300	-
[1447]	26/01/06	275	294	272	293	+22	+8.12	274,500	-
[1447]	26/01/05	270	273	265	271	+1	+0.37	72,700	-
[1447]	25/12/30	264	270	263	270	+5	+1.89	143,200	-
[1447]	25/12/29	265	268	262	265	-1	-0.38	43,300	-
[1447]	25/12/26	270	270	260	266	-4	-1.48	134,300	-
[1447]	25/12/25	258	273	254	270	+13	+5.06	241,800	-
[1447]	25/12/24	251	258	248	257	+8	+3.21	161,300	-
[1447]	25/12/23	246	253	246	249	+3	+1.22	82,500	-
[1447]	25/12/22	247	250	241	246	+4	+1.65	93,800	-
[1447]	25/12/19	247	248	240	242	-7	-2.81	124,200	-
[1447]	25/12/18	245	250	245	249	-3	-1.19	53,600	-
[1447]	25/12/17	259	259	250	252	-3	-1.18	49,900	-
[1447]	25/12/16	256	256	252	255	-4	-1.54	23,000	-
[1447]	25/12/15	252	260	252	259	+7	+2.78	93,400	-
[1447]	25/12/12	252	254	250	252	-2	-0.79	22,700	-
[1447]	25/12/11	260	260	252	254	-6	-2.31	20,300	-
[1447]	25/12/10	261	261	256	260	-1	-0.38	36,900	-
[1447]	25/12/09	253	261	252	261	+9	+3.57	90,500	-
[1447]	25/12/08	246	252	245	252	+6	+2.44	22,400	-
[1447]	25/12/05	245	247	243	246	+2	+0.82	20,300	-
[1447]	25/12/04	241	245	241	244	+5	+2.09	22,300	-
[1447]	25/12/03	242	244	239	239	-5	-2.05	29,700	-
[1447]	25/12/02	253	253	243	244	-3	-1.21	36,100	-
[1447]	25/12/01	258	258	243	247	-4	-1.59	45,500	-
[1447]	25/11/28	242	251	242	251	+8	+3.29	37,100	-
[1447]	25/11/27	244	244	242	243	0	0.00	19,600	-
[1447]	25/11/26	240	243	239	243	+4	+1.67	37,200	-
[1447]	25/11/25	249	249	239	239	-8	-3.24	57,100	-
[1447]	25/11/21	247	249	245	247	-2	-0.80	41,400	-
[1447]	25/11/20	253	254	248	249	-4	-1.58	26,800	-
[1447]	25/11/19	249	253	246	253	+2	+0.80	30,500	-
[1447]	25/11/18	253	253	248	251	+2	+0.80	30,600	-
[1447]	25/11/17	271	271	248	249	-15	-5.68	117,200	-
[1447]	25/11/14	268	272	260	264	-3	-1.12	85,700	-
[1447]	25/11/13	258	269	254	267	+10	+3.89	108,000	-
[1447]	25/11/12	255	262	252	257	+6	+2.39	80,400	-
[1447]	25/11/11	250	252	249	251	+2	+0.80	45,000	-
[1447]	25/11/10	246	249	245	249	+4	+1.63	50,400	-
[1447]	25/11/07	243	247	242	245	+1	+0.41	24,300	-
[1447]	25/11/06	243	246	243	244	0	0.00	16,700	-
[1447]	25/11/05	248	248	240	244	-2	-0.81	50,300	-
[1447]	25/11/04	238	247	234	246	+7	+2.93	63,000	-
[1447]	25/10/31	241	243	238	239	-3	-1.24	31,800	-
[1447]	25/10/30	242	244	233	242	-2	-0.82	154,400	-
[1447]	25/10/29	241	256	239	244	+5	+2.09	175,900	-
[1447]	25/10/28	243	243	238	239	-4	-1.65	17,300	-
[1447]	25/10/27	246	246	242	243	-1	-0.41	30,200	-
[1447]	25/10/24	240	250	240	244	+7	+2.95	120,500	-
[1447]	25/10/23	237	240	237	237	-2	-0.84	20,500	-
[1447]	25/10/22	240	242	239	239	-1	-0.42	18,800	-
[1447]	25/10/21	244	245	239	240	-4	-1.64	45,200	-
[1447]	25/10/20	230	245	230	244	+14	+6.09	125,200	-
[1447]	25/10/17	237	238	230	230	-8	-3.36	45,100	-
[1447]	25/10/16	238	241	236	238	-2	-0.83	22,100	-
[1447]	25/10/15	234	240	234	240	+6	+2.56	41,700	-
[1447]	25/10/14	236	238	230	234	-4	-1.68	82,300	-
[1447]	25/10/10	245	245	238	238	-7	-2.86	28,200	-
[1447]	25/10/09	239	245	238	245	+7	+2.94	67,500	-
[1447]	25/10/08	241	242	237	238	-5	-2.06	39,200	-
[1447]	25/10/07	239	246	239	243	+3	+1.25	65,200	-
[1447]	25/10/06	242	242	236	240	+3	+1.27	52,600	-
[1447]	25/10/03	230	245	230	237	+6	+2.60	69,200	-
[1447]	25/10/02	240	240	231	231	-5	-2.12	96,600	-
[1447]	25/10/01	244	244	236	236	-8	-3.28	66,900	-
[1447]	25/09/30	253	253	244	244	-6	-2.40	53,300	-
[1447]	25/09/29	249	252	247	250	+1	+0.40	29,700	-
[1447]	25/09/26	250	254	248	249	0	0.00	46,200	-
[1447]	25/09/25	250	251	244	249	+4	+1.63	81,400	-
[1447]	25/09/24	255	256	245	245	-10	-3.92	118,100	-
[1447]	25/09/22	260	260	255	255	-5	-1.92	45,100	-
[1447]	25/09/19	256	260	256	260	+1	+0.39	16,400	-
[1447]	25/09/18	259	259	257	259	0	0.00	18,200	-
[1447]	25/09/17	257	260	255	259	+5	+1.97	40,700	-
[1447]	25/09/16	255	260	252	254	-3	-1.17	64,500	-
[1447]	25/09/12	265	265	257	257	-3	-1.15	74,800	-
[1447]	25/09/11	264	264	260	260	-3	-1.14	32,200	-
[1447]	25/09/10	263	263	260	263	+2	+0.77	30,500	-
[1447]	25/09/09	266	267	261	261	-5	-1.88	60,800	-
[1447]	25/09/08	266	268	265	266	0	0.00	34,500	-
[1447]	25/09/05	268	269	264	266	+1	+0.38	43,700	-