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
[149A]	26/10/29	827	829	826	826	0	+0.00	2,700	2,820,476,160
[149A]	26/10/28	839	841	825	826	-13.0	-1.55	12,600	2,820,476,160
[149A]	26/10/27	835	840	817	839	+6.0	+0.72	10,300	2,864,866,304
[149A]	26/10/26	835	840	821	833	+8.0	+0.97	9,700	2,844,378,368
[149A]	26/10/23	820	825	813	825	+5.0	+0.61	9,100	2,817,061,376
[149A]	26/10/22	816	825	816	820	+4.0	+0.49	6,300	2,799,988,480
[149A]	26/10/21	817	820	816	816	0	+0.00	2,300	2,786,329,856
[149A]	26/10/20	825	825	814	816	-24.0	-2.86	7,200	2,786,329,856
[149A]	26/10/19	787	849	786	840	+40.0	+5.00	30,900	2,868,280,832
[149A]	26/10/16	773	804	771	800	+29.0	+3.76	15,100	2,731,696,128
[149A]	26/10/15	767	782	766	771	-1.0	-0.13	7,800	2,632,672,000
[149A]	26/10/14	763	787	763	772	+10.0	+1.31	6,300	2,636,086,528
[149A]	26/10/13	764	774	762	762	0	+0.00	1,800	2,601,940,480
[149A]	26/10/09	740	799	736	762	-38.0	-4.75	45,800	2,601,940,480
[149A]	26/10/08	800	802	794	800	-5.0	-0.62	12,100	2,731,696,128
[149A]	26/10/07	807	807	799	805	-2.0	-0.25	6,100	2,748,769,024
[149A]	26/10/06	807	810	807	807	-3.0	-0.37	6,100	2,755,598,336
[149A]	26/10/05	807	811	806	810	+4.0	+0.50	3,300	2,765,842,176
[149A]	26/10/02	797	809	797	806	-3.0	-0.37	5,800	2,752,183,808
[149A]	26/10/01	815	815	801	809	-9.0	-1.10	14,800	2,762,427,648
[149A]	26/09/30	808	818	805	818	+10.0	+1.24	8,700	2,793,159,168
[149A]	26/09/29	808	820	808	808	-5.0	-0.62	5,600	2,759,012,864
[149A]	26/09/28	818	818	813	813	+8.0	+0.99	5,500	2,776,086,016
[149A]	26/09/25	807	815	804	805	+3.0	+0.37	5,100	2,748,769,024
[149A]	26/09/24	800	812	800	802	-4.0	-0.50	8,500	2,738,525,184
[149A]	26/09/18	804	812	804	806	+2.0	+0.25	2,200	2,752,183,808
[149A]	26/09/17	804	810	798	804	+1.0	+0.12	5,400	2,745,354,496
[149A]	26/09/16	805	806	803	803	-2.0	-0.25	2,300	2,741,939,968
[149A]	26/09/15	796	806	796	805	+7.0	+0.88	3,300	2,748,769,024
[149A]	26/09/14	785	805	780	798	-2.0	-0.25	5,000	2,724,866,816
[149A]	26/09/11	800	800	786	800	-10.0	-1.23	3,800	2,731,696,128
[149A]	26/09/10	778	810	778	810	+31.0	+3.98	6,900	2,765,842,176
[149A]	26/09/09	770	785	762	779	-6.0	-0.76	5,300	2,659,988,992
[149A]	26/09/08	791	797	769	785	-15.0	-1.88	4,200	2,680,476,672
[149A]	26/09/07	802	818	800	800	-2.0	-0.25	5,600	2,731,696,128
[149A]	26/09/04	788	802	788	802	+5.0	+0.63	3,700	2,738,525,184
[149A]	26/09/03	780	799	780	797	+5.0	+0.63	1,400	2,721,452,032
[149A]	26/09/02	790	801	790	792	-6.0	-0.75	2,000	2,704,379,136
[149A]	26/09/01	803	808	794	798	+10.0	+1.27	2,900	2,724,866,816
[149A]	26/08/31	810	810	770	788	-22.0	-2.72	11,500	2,690,720,512
[149A]	26/08/28	789	810	780	810	+10.0	+1.25	7,300	2,765,842,176
[149A]	26/08/27	800	807	770	800	-3.0	-0.37	8,300	2,731,696,128
[149A]	26/08/26	779	830	779	803	+32.0	+4.15	19,200	2,741,939,968
[149A]	26/08/25	771	775	751	771	0	+0.00	4,500	2,632,672,000
[149A]	26/08/24	778	800	771	771	-1.0	-0.13	6,500	2,632,672,000
[149A]	26/08/21	768	777	763	772	+2.0	+0.26	2,200	2,481,455,104
[149A]	26/08/20	761	770	756	770	+1.0	+0.13	2,800	2,475,026,432
[149A]	26/08/19	761	769	750	769	-1.0	-0.13	2,800	2,471,812,096
[149A]	26/08/18	754	770	751	770	+8.0	+1.05	3,400	2,475,026,432
[149A]	26/08/17	748	773	747	762	+14.0	+1.87	4,200	2,449,311,744
[149A]	26/08/14	744	778	744	748	-41.0	-5.20	9,700	2,404,311,296
[149A]	26/08/13	764	800	764	789	+16.0	+2.07	6,100	2,536,098,560
[149A]	26/08/12	735	773	735	773	+38.0	+5.17	5,400	2,484,669,440
[149A]	26/08/10	740	751	735	735	-9.0	-1.21	2,800	2,362,525,184
[149A]	26/08/07	759	770	741	744	-9.0	-1.20	7,100	2,391,454,208
[149A]	26/08/06	764	764	753	753	-8.0	-1.05	900	2,420,382,976
[149A]	26/08/05	752	761	738	761	-1.0	-0.13	3,200	2,446,097,408
[149A]	26/08/04	759	765	742	762	+17.0	+2.28	3,100	2,449,311,744
[149A]	26/08/03	736	745	736	745	+1.0	+0.13	600	2,394,668,288
[149A]	26/07/31	729	744	729	744	+6.0	+0.81	3,200	2,391,454,208
[149A]	26/07/30	737	742	729	738	+1.0	+0.14	3,600	2,372,168,192
[149A]	26/07/29	740	741	716	737	-8.0	-1.07	14,800	2,368,953,856
[149A]	26/07/28	761	763	743	745	-16.0	-2.10	5,900	2,394,668,288
[149A]	26/07/27	764	769	752	761	+1.0	+0.13	12,900	2,446,097,408
[149A]	26/07/24	753	765	743	760	-1.0	-0.13	9,400	2,442,883,072
[149A]	26/07/23	760	769	760	761	-2.0	-0.26	1,600	2,446,097,408
[149A]	26/07/22	750	772	750	763	-2.0	-0.26	3,200	2,452,526,080
[149A]	26/07/21	741	765	741	765	+9.0	+1.19	4,400	2,458,954,752
[149A]	26/07/17	760	760	732	756	-5	-0.66	9,400	-
[149A]	26/07/16	760	766	751	761	-4	-0.52	2,800	-
[149A]	26/07/15	753	768	753	765	+10	+1.32	4,300	-
[149A]	26/07/14	767	782	755	755	-12	-1.56	5,000	-
[149A]	26/07/13	766	768	750	767	+8	+1.05	5,600	-
[149A]	26/07/10	736	766	732	759	+23	+3.13	10,300	-
[149A]	26/07/09	756	762	724	736	-20	-2.65	28,300	-
[149A]	26/07/08	760	775	756	756	-16	-2.07	20,200	-
[149A]	26/07/07	800	803	772	772	-27	-3.38	11,000	-
[149A]	26/07/06	805	805	779	799	-2	-0.25	26,500	-
[149A]	26/07/03	767	818	760	801	+45	+5.95	54,800	-
[149A]	26/07/02	744	760	737	756	+12	+1.61	11,500	-
[149A]	26/07/01	755	779	725	744	-12	-1.59	22,800	-
[149A]	26/06/30	763	770	738	756	-7	-0.92	43,700	-
[149A]	26/06/29	794	800	763	763	-27	-3.42	35,000	-
[149A]	26/06/26	829	839	786	790	-69	-8.03	69,600	-
[149A]	26/06/25	864	868	784	859	+35	+4.25	147,200	-
[149A]	26/06/24	990	1,052	824	824	-176	-17.60	731,300	-
[149A]	26/06/23	1,000	1,000	1,000	1,000	+150	+17.65	28,500	-
[149A]	26/06/22	850	850	850	850	+150	+21.43	2,900	-
[149A]	26/06/19	710	710	700	700	-10	-1.41	4,900	-
[149A]	26/06/18	717	718	707	710	-7	-0.98	2,200	-
[149A]	26/06/17	699	727	699	717	+13	+1.85	7,300	-
[149A]	26/06/16	695	708	688	704	+9	+1.29	3,900	-
[149A]	26/06/15	694	712	680	695	+10	+1.46	8,100	-
[149A]	26/06/12	714	714	681	685	-20	-2.84	4,100	-
[149A]	26/06/11	701	705	685	705	0	0.00	8,500	-
[149A]	26/06/10	729	733	691	705	-39	-5.24	26,900	-
[149A]	26/06/09	735	759	728	744	+2	+0.27	11,500	-
[149A]	26/06/08	770	773	726	742	-32	-4.13	23,900	-
[149A]	26/06/05	771	789	771	774	+9	+1.18	5,100	-
[149A]	26/06/04	787	793	765	765	-35	-4.38	11,100	-
[149A]	26/06/03	787	804	781	800	+13	+1.65	15,000	-
[149A]	26/06/02	792	810	781	787	-5	-0.63	20,800	-
[149A]	26/06/01	835	835	786	792	-43	-5.15	24,500	-
[149A]	26/05/29	809	847	783	835	+27	+3.34	39,500	-
[149A]	26/05/28	804	850	800	808	+10	+1.25	45,400	-
[149A]	26/05/27	802	802	778	798	-5	-0.62	28,100	-
[149A]	26/05/26	794	817	757	803	+31	+4.02	33,300	-
[149A]	26/05/25	754	790	754	772	+18	+2.39	17,300	-
[149A]	26/05/22	742	797	742	754	+22.0	+3.01	29,300	-
[149A]	26/05/21	731	755	720	732	+3.0	+0.41	12,500	-
[149A]	26/05/20	738	746	727	729	-9.0	-1.22	10,500	-
[149A]	26/05/19	738	760	738	738	-12.0	-1.60	11,300	-
[149A]	26/05/18	735	774	732	750	+8.0	+1.08	43,300	-
[149A]	26/05/15	755	775	731	742	-3.0	-0.40	17,200	-
[149A]	26/05/14	780	785	736	745	-31.0	-3.99	29,300	-
[149A]	26/05/13	780	790	760	776	-4.0	-0.51	11,900	-
[149A]	26/05/12	791	802	775	780	-8.0	-1.02	16,100	-
[149A]	26/05/11	818	818	788	788	-2.0	-0.25	7,600	-
[149A]	26/05/08	800	807	790	790	-10.0	-1.25	7,100	-
[149A]	26/05/07	799	805	790	800	+3.0	+0.38	9,500	-
[149A]	26/05/01	793	808	786	797	-3.0	-0.38	14,200	-
[149A]	26/04/30	800	812	795	800	-5.0	-0.62	12,200	-
[149A]	26/04/28	801	823	801	805	-2.0	-0.25	7,400	-
[149A]	26/04/27	826	826	802	807	-14	-1.71	23,900	-
[149A]	26/04/24	826	831	814	821	-4	-0.48	15,100	-
[149A]	26/04/23	851	851	817	825	-23	-2.71	23,300	-
[149A]	26/04/22	840	855	835	848	+14	+1.68	27,800	-
[149A]	26/04/21	829	848	828	834	+6	+0.72	25,300	-
[149A]	26/04/20	877	880	814	828	-49	-5.59	84,400	-
[149A]	26/04/17	882	891	875	877	-3	-0.34	18,900	-
[149A]	26/04/16	877	905	877	880	+3	+0.34	14,700	-
[149A]	26/04/15	882	908	873	877	-3	-0.34	21,100	-
[149A]	26/04/14	893	902	879	880	+17	+1.97	31,500	-
[149A]	26/04/13	861	895	860	863	-8	-0.92	25,200	-
[149A]	26/04/10	904	904	870	871	-34	-3.76	52,900	-
[149A]	26/04/09	950	951	905	905	-61	-6.31	57,100	-
[149A]	26/04/08	944	998	935	966	+35	+3.76	89,500	-
[149A]	26/04/07	966	978	925	931	-39	-4.02	80,400	-
[149A]	26/04/06	957	993	928	970	+20	+2.11	113,100	-
[149A]	26/04/03	1,001	1,019	931	950	-50	-5.00	194,300	-
[149A]	26/04/02	1,076	1,103	984	1,000	-36	-3.47	356,000	-
[149A]	26/04/01	1,049	1,249	992	1,036	+31	+3.08	3,472,900	-
[149A]	26/03/31	1,227	1,262	1,000	1,005	-221	-18.03	465,900	-
[149A]	26/03/30	1,651	1,774	1,201	1,226	-375	-23.42	3,113,700	-
[149A]	26/03/27	1,591	1,601	1,520	1,601	+300	+23.06	506,400	-
[149A]	26/03/26	1,082	1,301	1,082	1,301	+300	+29.97	519,200	-
[149A]	26/03/25	1,073	1,073	972	1,001	-102	-9.25	86,800	-
[149A]	26/03/24	964	1,247	944	1,103	+33	+3.08	549,400	-
[149A]	26/03/23	1,070	1,070	1,005	1,070	+150	+16.30	297,600	-
[149A]	26/03/19	920	920	920	920	+150	+19.48	7,000	-
[149A]	26/03/18	730	786	726	770	+29	+3.91	4,000	-
[149A]	26/03/17	760	779	719	741	-23	-3.01	15,600	-
[149A]	26/03/16	818	836	743	764	-56	-6.83	41,800	-
[149A]	26/03/13	851	854	816	820	-31	-3.64	23,600	-
[149A]	26/03/12	746	851	722	851	－	－	52,500	-
[149A]	26/03/11	－	－	－	701	－	－	0	-
[149A]	26/03/10	696	701	695	701	+5	+0.72	600	-
[149A]	26/03/09	700	700	672	696	-14	-1.97	3,200	-
[149A]	26/03/06	700	710	694	710	+2	+0.28	1,800	-
[149A]	26/03/05	722	722	700	708	-11	-1.53	7,500	-
[149A]	26/03/04	722	722	705	719	-3	-0.42	3,100	-
[149A]	26/03/03	709	722	703	722	+13	+1.83	2,300	-
[149A]	26/03/02	720	720	706	709	-14	-1.94	4,500	-
[149A]	26/02/27	715	724	715	723	+13	+1.83	1,500	-
[149A]	26/02/26	725	725	705	710	+5	+0.71	9,400	-
[149A]	26/02/25	690	705	688	705	+15	+2.17	8,700	-
[149A]	26/02/24	697	697	683	690	-1	-0.14	2,300	-
[149A]	26/02/20	709	709	678	691	-1	-0.14	5,400	-
[149A]	26/02/19	686	706	685	692	-1	-0.14	8,400	-
[149A]	26/02/18	682	699	680	693	+13	+1.91	5,800	-
[149A]	26/02/17	699	699	680	680	-33	-4.63	10,500	-
[149A]	26/02/16	705	726	685	713	-67	-8.59	34,900	-
[149A]	26/02/13	843	843	780	780	-18	-2.26	12,900	-
[149A]	26/02/12	785	802	780	798	+13	+1.66	15,400	-
[149A]	26/02/10	772	785	761	785	+17	+2.21	6,200	-
[149A]	26/02/09	775	780	766	768	-6	-0.78	6,700	-
[149A]	26/02/06	795	795	741	774	-28	-3.49	31,100	-
[149A]	26/02/05	800	802	793	802	-1	-0.12	3,900	-
[149A]	26/02/04	800	803	800	803	0	0.00	11,100	-
[149A]	26/02/03	800	803	798	803	+3	+0.37	5,300	-
[149A]	26/02/02	799	806	795	800	+5	+0.63	17,200	-
[149A]	26/01/30	801	801	785	795	-30	-3.64	10,500	-
[149A]	26/01/29	833	833	800	825	-5	-0.60	4,000	-
[149A]	26/01/28	830	845	823	830	-15	-1.78	3,600	-
[149A]	26/01/27	846	846	840	845	-1	-0.12	1,500	-
[149A]	26/01/26	846	846	840	846	0	0.00	7,000	-
[149A]	26/01/23	843	846	835	846	+3	+0.36	4,900	-
[149A]	26/01/22	839	845	837	843	+13	+1.57	2,900	-
[149A]	26/01/21	846	846	824	830	-30	-3.49	3,500	-
[149A]	26/01/20	840	860	840	860	+21	+2.50	6,800	-
[149A]	26/01/19	814	861	811	839	+25	+3.07	19,600	-
[149A]	26/01/16	814	814	800	814	+1	+0.12	8,200	-
[149A]	26/01/15	814	814	805	813	-21	-2.52	6,400	-
[149A]	26/01/14	844	846	834	834	-5	-0.60	5,900	-
[149A]	26/01/13	820	866	820	839	+20	+2.44	12,300	-
[149A]	26/01/09	810	820	810	819	+17	+2.12	13,200	-
[149A]	26/01/08	794	802	793	802	+9	+1.13	3,000	-
[149A]	26/01/07	809	809	792	793	-16	-1.98	1,800	-
[149A]	26/01/06	778	809	778	809	+38	+4.93	3,700	-
[149A]	26/01/05	765	775	765	771	+6	+0.78	1,300	-
[149A]	25/12/30	775	775	765	765	-10	-1.29	2,100	-
[149A]	25/12/29	800	800	771	775	-10	-1.27	3,500	-
[149A]	25/12/26	810	810	785	785	-25	-3.09	8,500	-
[149A]	25/12/25	800	810	799	810	+5	+0.62	1,800	-
[149A]	25/12/24	810	810	805	805	-29	-3.48	2,700	-
[149A]	25/12/23	822	841	822	834	0	0.00	1,700	-
[149A]	25/12/22	802	841	802	834	+32	+3.99	7,100	-
[149A]	25/12/19	800	802	787	802	+9	+1.13	4,400	-
[149A]	25/12/18	786	802	786	793	+6	+0.76	3,800	-
[149A]	25/12/17	789	810	785	787	-2	-0.25	8,400	-
[149A]	25/12/16	790	790	785	789	-1	-0.13	2,000	-
[149A]	25/12/15	783	791	783	790	+2	+0.25	900	-
[149A]	25/12/12	780	788	779	788	+8	+1.03	1,600	-
[149A]	25/12/11	780	785	780	780	0	0.00	12,400	-
[149A]	25/12/10	795	795	780	780	-10	-1.27	1,600	-
[149A]	25/12/09	781	797	781	790	+10	+1.28	2,700	-
[149A]	25/12/08	780	780	780	780	-2	-0.26	1,200	-
[149A]	25/12/05	795	795	780	782	-2	-0.26	3,200	-
[149A]	25/12/04	738	793	738	784	+47	+6.38	8,700	-
[149A]	25/12/03	745	753	731	737	-22	-2.90	12,400	-
[149A]	25/12/02	780	780	735	759	-19	-2.44	7,000	-
[149A]	25/12/01	778	778	771	778	+2	+0.26	4,200	-
[149A]	25/11/28	772	785	772	776	-9	-1.15	4,800	-
[149A]	25/11/27	777	785	770	785	+4	+0.51	5,800	-
[149A]	25/11/26	797	797	766	781	-6	-0.76	7,600	-
[149A]	25/11/25	795	811	787	787	-2	-0.25	2,600	-
[149A]	25/11/21	791	803	789	789	0	0.00	2,500	-
[149A]	25/11/20	816	817	778	789	-26	-3.19	13,100	-
[149A]	25/11/19	818	830	815	815	-1	-0.12	8,700	-
[149A]	25/11/18	808	830	804	816	+23	+2.90	13,200	-
[149A]	25/11/17	880	880	777	793	-90	-10.19	31,700	-
[149A]	25/11/14	838	890	838	883	+48	+5.75	9,300	-
[149A]	25/11/13	825	839	823	835	+3	+0.36	3,600	-
[149A]	25/11/12	838	841	830	832	+9	+1.09	1,400	-
[149A]	25/11/11	825	846	823	823	-3	-0.36	1,600	-
[149A]	25/11/10	852	855	810	826	+4	+0.49	9,900	-
[149A]	25/11/07	817	829	815	822	+5	+0.61	2,200	-
[149A]	25/11/06	808	817	808	817	+1	+0.12	400	-
[149A]	25/11/05	805	816	804	816	+2	+0.25	1,300	-
[149A]	25/11/04	805	816	803	814	0	0.00	3,800	-
[149A]	25/10/31	822	822	806	814	+2	+0.25	1,400	-
[149A]	25/10/30	808	816	808	812	+3	+0.37	1,500	-
[149A]	25/10/29	829	830	809	809	-20	-2.41	6,300	-
[149A]	25/10/28	841	841	829	829	-13	-1.54	600	-
[149A]	25/10/27	892	892	842	842	+10	+1.20	5,000	-
[149A]	25/10/24	846	846	820	832	-3	-0.36	2,900	-
[149A]	25/10/23	843	843	832	835	-3	-0.36	900	-
[149A]	25/10/22	821	838	821	838	+17	+2.07	1,000	-
[149A]	25/10/21	818	833	818	821	-6	-0.73	500	-
[149A]	25/10/20	807	827	807	827	+20	+2.48	3,000	-
[149A]	25/10/17	816	836	806	807	-18	-2.18	3,600	-
[149A]	25/10/16	824	831	815	825	-14	-1.67	4,900	-
[149A]	25/10/15	852	854	839	839	+5	+0.60	3,400	-
[149A]	25/10/14	856	856	830	834	-30	-3.47	9,400	-
[149A]	25/10/10	862	865	860	864	-1	-0.12	6,000	-
[149A]	25/10/09	867	870	861	865	-7	-0.80	2,900	-
[149A]	25/10/08	862	872	857	872	+17	+1.99	1,100	-
[149A]	25/10/07	867	867	855	855	-11	-1.27	7,900	-
[149A]	25/10/06	906	906	866	866	+5	+0.58	2,800	-
[149A]	25/10/03	863	876	861	861	-14	-1.60	4,500	-
[149A]	25/10/02	871	893	871	875	-4	-0.46	1,200	-
[149A]	25/10/01	902	905	879	879	-22	-2.44	5,000	-
[149A]	25/09/30	907	909	900	901	-7	-0.77	1,400	-
[149A]	25/09/29	925	925	904	908	-14	-1.52	2,100	-
[149A]	25/09/26	975	975	922	922	+7	+0.77	6,600	-
[149A]	25/09/25	914	926	914	915	-3	-0.33	2,300	-
[149A]	25/09/24	923	923	911	918	-5	-0.54	2,900	-
[149A]	25/09/22	927	936	920	923	-2	-0.22	4,000	-
[149A]	25/09/19	911	934	911	925	+15	+1.65	3,600	-
[149A]	25/09/18	947	947	902	910	-14	-1.52	8,900	-
[149A]	25/09/17	907	940	907	924	+26	+2.90	3,800	-
[149A]	25/09/16	844	903	844	898	+55	+6.52	10,100	-
[149A]	25/09/12	911	911	843	843	-71	-7.77	25,700	-
[149A]	25/09/11	936	944	914	914	-34	-3.59	5,800	-
[149A]	25/09/10	937	948	937	948	+3	+0.32	1,400	-
[149A]	25/09/09	965	975	941	945	-20	-2.07	9,200	-
[149A]	25/09/08	973	989	962	965	+7	+0.73	2,500	-
[149A]	25/09/05	951	982	950	958	+7	+0.74	3,700	-