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
[151A]	26/10/29	600	600	591	597	-2.0	-0.33	9,900	5,015,262,720
[151A]	26/10/28	590	600	590	599	-1.0	-0.17	9,100	5,032,064,000
[151A]	26/10/27	597	601	597	600	+5.0	+0.84	2,800	5,040,464,896
[151A]	26/10/26	594	595	585	595	+11.0	+1.88	2,900	4,998,460,928
[151A]	26/10/23	585	590	581	584	-4.0	-0.68	9,500	4,906,052,608
[151A]	26/10/22	597	597	584	588	-6.0	-1.01	8,700	4,939,655,680
[151A]	26/10/21	588	594	583	594	+10.0	+1.71	10,300	4,990,060,544
[151A]	26/10/20	586	595	583	584	-11.0	-1.85	6,700	4,906,052,608
[151A]	26/10/19	595	595	590	595	-4.0	-0.67	3,800	4,998,460,928
[151A]	26/10/16	590	599	590	599	+11.0	+1.87	2,500	5,032,064,000
[151A]	26/10/15	596	597	587	588	-11.0	-1.84	15,700	4,939,655,680
[151A]	26/10/14	596	599	594	599	+3.0	+0.50	11,200	5,032,064,000
[151A]	26/10/13	601	604	596	596	-5.0	-0.83	4,100	5,006,861,824
[151A]	26/10/09	606	606	598	601	-5.0	-0.83	19,600	5,048,865,792
[151A]	26/10/08	627	627	600	606	-19.0	-3.04	44,000	5,090,869,760
[151A]	26/10/07	620	627	615	625	+9.0	+1.46	16,000	5,250,484,224
[151A]	26/10/06	616	622	616	616	+1.0	+0.16	4,000	5,174,877,184
[151A]	26/10/05	628	631	612	615	-3.0	-0.49	10,300	5,166,476,800
[151A]	26/10/02	623	626	615	618	-3.0	-0.48	7,800	5,191,678,976
[151A]	26/10/01	628	632	620	621	-11.0	-1.74	22,000	5,216,881,152
[151A]	26/09/30	640	640	623	632	0	+0.00	13,600	5,309,289,984
[151A]	26/09/29	632	638	628	632	-5.0	-0.78	3,900	5,309,289,984
[151A]	26/09/28	632	637	627	637	+5.0	+0.79	5,500	5,351,293,440
[151A]	26/09/25	645	645	632	632	+7.0	+1.12	5,900	5,309,289,984
[151A]	26/09/24	631	639	625	625	-5.0	-0.79	10,400	5,250,484,224
[151A]	26/09/18	632	637	623	630	+3.0	+0.48	9,000	5,292,488,192
[151A]	26/09/17	626	631	620	627	+2.0	+0.32	12,600	5,267,286,016
[151A]	26/09/16	628	633	620	625	0	+0.00	16,300	5,250,484,224
[151A]	26/09/15	626	630	622	625	-3.0	-0.48	5,800	5,250,484,224
[151A]	26/09/14	634	634	624	628	-6.0	-0.95	3,400	5,275,686,912
[151A]	26/09/11	646	646	622	634	-5.0	-0.78	16,900	5,326,091,264
[151A]	26/09/10	640	646	636	639	+1.0	+0.16	5,300	5,368,095,232
[151A]	26/09/09	640	649	637	638	0	+0.00	2,900	5,359,694,336
[151A]	26/09/08	653	653	635	638	-15.0	-2.30	12,200	5,359,694,336
[151A]	26/09/07	659	660	651	653	-4.0	-0.61	2,400	5,485,706,240
[151A]	26/09/04	654	666	645	657	+11.0	+1.70	11,300	5,519,309,312
[151A]	26/09/03	660	668	643	646	-16.0	-2.42	9,300	5,426,900,480
[151A]	26/09/02	667	669	656	662	-5.0	-0.75	10,100	5,561,313,280
[151A]	26/09/01	664	667	656	667	+9.0	+1.37	8,300	5,603,316,736
[151A]	26/08/31	663	669	650	658	-5.0	-0.75	9,500	5,527,709,696
[151A]	26/08/28	651	663	642	663	+11.0	+1.69	16,700	5,569,713,664
[151A]	26/08/27	650	660	648	652	+3.0	+0.46	10,400	5,477,305,344
[151A]	26/08/26	648	651	641	649	+1.0	+0.15	11,700	5,452,103,168
[151A]	26/08/25	641	653	641	648	+5.0	+0.78	3,600	5,443,702,272
[151A]	26/08/24	654	655	639	643	-1.0	-0.16	14,600	5,401,698,304
[151A]	26/08/21	638	650	635	644	+10.0	+1.58	9,900	5,410,099,200
[151A]	26/08/20	631	639	629	634	+4.0	+0.63	10,400	5,326,091,264
[151A]	26/08/19	645	645	629	630	-12.0	-1.87	30,500	5,292,488,192
[151A]	26/08/18	649	650	642	642	-8.0	-1.23	20,900	5,393,297,408
[151A]	26/08/17	649	652	643	650	0	+0.00	19,600	5,460,503,552
[151A]	26/08/14	664	665	644	650	-12.0	-1.81	40,500	5,460,503,552
[151A]	26/08/13	650	663	641	662	+25.0	+3.92	29,300	5,561,313,280
[151A]	26/08/12	635	646	630	637	+3.0	+0.47	15,300	5,351,293,440
[151A]	26/08/10	638	641	628	634	-6.0	-0.94	9,900	5,326,091,264
[151A]	26/08/07	641	646	640	640	-4.0	-0.62	7,700	5,376,496,128
[151A]	26/08/06	636	650	636	644	+2.0	+0.31	7,900	5,410,099,200
[151A]	26/08/05	632	651	632	642	+7.0	+1.10	6,100	5,393,297,408
[151A]	26/08/04	642	653	635	635	-8.0	-1.24	6,500	5,334,492,160
[151A]	26/08/03	655	656	641	643	-12.0	-1.83	5,500	5,401,698,304
[151A]	26/07/31	652	662	642	655	+13.0	+2.02	12,500	5,502,507,520
[151A]	26/07/30	641	652	641	642	-3.0	-0.47	1,600	5,393,297,408
[151A]	26/07/29	640	653	636	645	+3.0	+0.47	8,200	5,418,500,096
[151A]	26/07/28	645	646	629	642	0	+0.00	7,000	5,393,297,408
[151A]	26/07/27	634	651	631	642	-2.0	-0.31	3,700	5,393,297,408
[151A]	26/07/24	644	651	643	644	+1.0	+0.16	2,700	5,410,099,200
[151A]	26/07/23	642	649	642	643	+1.0	+0.16	800	5,401,698,304
[151A]	26/07/22	648	650	631	642	-5.0	-0.77	6,900	5,393,297,408
[151A]	26/07/21	629	647	629	647	+17.0	+2.70	3,000	5,435,301,376
[151A]	26/07/17	643	643	625	630	-18	-2.78	8,200	-
[151A]	26/07/16	645	649	636	648	-1	-0.15	4,700	-
[151A]	26/07/15	633	650	633	649	+14	+2.20	6,400	-
[151A]	26/07/14	635	635	635	635	-2	-0.31	100	-
[151A]	26/07/13	635	641	635	637	+5	+0.79	2,200	-
[151A]	26/07/10	632	635	630	632	0	0.00	2,400	-
[151A]	26/07/09	635	635	631	632	-4	-0.63	3,900	-
[151A]	26/07/08	642	644	634	636	+4	+0.63	2,800	-
[151A]	26/07/07	640	640	632	632	+1	+0.16	1,800	-
[151A]	26/07/06	648	655	631	631	-10	-1.56	4,700	-
[151A]	26/07/03	639	660	636	641	+2	+0.31	17,200	-
[151A]	26/07/02	625	649	606	639	+12	+1.91	15,000	-
[151A]	26/07/01	605	631	600	627	+24	+3.98	10,300	-
[151A]	26/06/30	610	620	603	603	-12	-1.95	1,700	-
[151A]	26/06/29	601	615	598	615	+19	+3.19	5,800	-
[151A]	26/06/26	599	601	593	596	0	0.00	4,300	-
[151A]	26/06/25	584	600	584	596	+14	+2.41	18,200	-
[151A]	26/06/24	587	591	579	582	+3	+0.52	4,500	-
[151A]	26/06/23	606	606	579	579	-20	-3.34	15,000	-
[151A]	26/06/22	595	599	588	599	+4	+0.67	5,100	-
[151A]	26/06/19	600	600	588	595	-5	-0.83	2,700	-
[151A]	26/06/18	590	609	590	600	+17	+2.92	17,000	-
[151A]	26/06/17	581	595	581	583	-1	-0.17	4,000	-
[151A]	26/06/16	593	593	581	584	-3	-0.51	6,000	-
[151A]	26/06/15	577	587	577	587	+11	+1.91	9,500	-
[151A]	26/06/12	585	585	566	576	-10	-1.71	31,500	-
[151A]	26/06/11	580	586	569	586	+2	+0.34	16,900	-
[151A]	26/06/10	581	585	580	584	+3	+0.52	6,900	-
[151A]	26/06/09	582	586	573	581	0	0.00	8,100	-
[151A]	26/06/08	588	600	581	581	-17	-2.84	21,400	-
[151A]	26/06/05	596	606	596	598	+1	+0.17	13,500	-
[151A]	26/06/04	600	600	583	597	0	0.00	22,400	-
[151A]	26/06/03	604	604	589	597	-1	-0.17	19,400	-
[151A]	26/06/02	595	598	586	598	-3	-0.50	13,600	-
[151A]	26/06/01	609	609	597	601	-2	-0.33	6,400	-
[151A]	26/05/29	609	612	602	603	+4	+0.67	7,200	-
[151A]	26/05/28	600	604	593	599	+2	+0.34	5,000	-
[151A]	26/05/27	603	620	596	597	-7	-1.16	10,400	-
[151A]	26/05/26	597	608	597	604	+9	+1.51	11,800	-
[151A]	26/05/25	600	601	587	595	+1	+0.17	20,000	-
[151A]	26/05/22	611	611	594	594	0	+0.00	11,700	-
[151A]	26/05/21	598	598	584	594	+6.0	+1.02	15,200	-
[151A]	26/05/20	599	628	580	588	+8.0	+1.38	96,100	-
[151A]	26/05/19	576	588	575	580	+7.0	+1.22	21,300	-
[151A]	26/05/18	578	580	572	573	-1.0	-0.17	29,500	-
[151A]	26/05/15	578	586	572	574	-2.0	-0.35	24,700	-
[151A]	26/05/14	603	606	576	576	-24.0	-4.00	74,400	-
[151A]	26/05/13	616	616	599	600	-8.0	-1.32	33,200	-
[151A]	26/05/12	617	617	594	608	-15.0	-2.41	62,700	-
[151A]	26/05/11	658	658	615	623	-35.0	-5.32	72,600	-
[151A]	26/05/08	648	660	638	658	+13.0	+2.02	41,000	-
[151A]	26/05/07	647	647	626	645	+13.0	+2.06	19,900	-
[151A]	26/05/01	636	636	627	632	-4.0	-0.63	5,000	-
[151A]	26/04/30	645	645	631	636	-9.0	-1.40	17,400	-
[151A]	26/04/28	624	645	624	645	+21.0	+3.37	19,700	-
[151A]	26/04/27	627	631	622	624	-2	-0.32	9,800	-
[151A]	26/04/24	631	632	625	626	-13	-2.03	5,200	-
[151A]	26/04/23	636	644	624	639	+2	+0.31	12,800	-
[151A]	26/04/22	660	660	637	637	-17	-2.60	14,000	-
[151A]	26/04/21	660	660	647	654	-1	-0.15	9,600	-
[151A]	26/04/20	645	655	645	655	+12	+1.87	5,400	-
[151A]	26/04/17	646	653	643	643	-9	-1.38	3,400	-
[151A]	26/04/16	639	653	639	652	+7	+1.09	11,100	-
[151A]	26/04/15	637	653	632	645	+12	+1.90	18,800	-
[151A]	26/04/14	633	633	628	633	0	0.00	4,900	-
[151A]	26/04/13	634	634	619	633	-1	-0.16	26,300	-
[151A]	26/04/10	638	641	627	634	-7	-1.09	10,400	-
[151A]	26/04/09	647	647	635	641	-5	-0.77	13,700	-
[151A]	26/04/08	637	647	637	646	+15	+2.38	14,100	-
[151A]	26/04/07	631	638	627	631	+4	+0.64	12,400	-
[151A]	26/04/06	626	629	622	627	+7	+1.13	5,200	-
[151A]	26/04/03	611	627	611	620	+12	+1.97	15,400	-
[151A]	26/04/02	631	631	608	608	-21	-3.34	19,400	-
[151A]	26/04/01	625	629	620	629	+4	+0.64	16,500	-
[151A]	26/03/31	600	625	599	625	+19	+3.14	23,000	-
[151A]	26/03/30	612	612	599	606	-16	-2.57	34,400	-
[151A]	26/03/27	615	625	615	622	+2	+0.32	13,900	-
[151A]	26/03/26	633	638	620	620	-17	-2.67	42,200	-
[151A]	26/03/25	634	642	631	637	+6	+0.95	40,400	-
[151A]	26/03/24	640	640	626	631	+8	+1.28	28,100	-
[151A]	26/03/23	621	627	601	623	-11	-1.74	51,100	-
[151A]	26/03/19	638	638	625	634	-7	-1.09	24,800	-
[151A]	26/03/18	632	641	632	641	+13	+2.07	11,500	-
[151A]	26/03/17	629	636	626	628	-2	-0.32	8,200	-
[151A]	26/03/16	636	639	628	630	-7	-1.10	17,500	-
[151A]	26/03/13	634	643	633	637	-7	-1.09	12,200	-
[151A]	26/03/12	655	655	642	644	-12	-1.83	18,100	-
[151A]	26/03/11	658	665	655	656	-5	-0.76	10,200	-
[151A]	26/03/10	654	662	651	661	+17	+2.64	10,100	-
[151A]	26/03/09	637	647	623	644	-23	-3.45	57,300	-
[151A]	26/03/06	647	667	647	667	+10	+1.52	8,600	-
[151A]	26/03/05	645	670	645	657	+22	+3.46	16,800	-
[151A]	26/03/04	653	655	623	635	-23	-3.50	64,400	-
[151A]	26/03/03	667	677	657	658	-11	-1.64	23,700	-
[151A]	26/03/02	677	677	666	669	-17	-2.48	14,500	-
[151A]	26/02/27	671	686	671	686	+15	+2.24	16,500	-
[151A]	26/02/26	658	673	657	671	+9	+1.36	20,600	-
[151A]	26/02/25	667	669	655	662	0	0.00	19,600	-
[151A]	26/02/24	674	674	652	662	-14	-2.07	41,500	-
[151A]	26/02/20	676	676	670	676	0	0.00	17,500	-
[151A]	26/02/19	682	682	671	676	-2	-0.29	26,700	-
[151A]	26/02/18	684	684	676	678	-2	-0.29	11,700	-
[151A]	26/02/17	688	690	676	680	-8	-1.16	18,400	-
[151A]	26/02/16	681	695	676	688	+7	+1.03	39,200	-
[151A]	26/02/13	694	698	681	681	-19	-2.71	19,400	-
[151A]	26/02/12	696	708	696	700	+5	+0.72	34,900	-
[151A]	26/02/10	675	697	674	695	+20	+2.96	62,700	-
[151A]	26/02/09	692	697	670	675	-32	-4.53	111,100	-
[151A]	26/02/06	702	712	697	707	-5	-0.70	39,100	-
[151A]	26/02/05	693	713	693	712	+19	+2.74	25,400	-
[151A]	26/02/04	704	704	686	693	-14	-1.98	36,900	-
[151A]	26/02/03	707	710	698	707	+10	+1.43	11,400	-
[151A]	26/02/02	699	708	697	697	+3	+0.43	17,100	-
[151A]	26/01/30	693	705	693	694	-1	-0.14	8,300	-
[151A]	26/01/29	699	701	692	695	-10	-1.42	28,500	-
[151A]	26/01/28	705	707	697	705	-2	-0.28	20,200	-
[151A]	26/01/27	708	711	704	707	-4	-0.56	8,400	-
[151A]	26/01/26	718	718	706	711	-10	-1.39	21,500	-
[151A]	26/01/23	708	721	708	721	+14	+1.98	16,900	-
[151A]	26/01/22	719	719	705	707	-11	-1.53	22,900	-
[151A]	26/01/21	701	718	692	718	+8	+1.13	37,600	-
[151A]	26/01/20	720	723	708	710	-10	-1.39	29,500	-
[151A]	26/01/19	737	737	720	720	-17	-2.31	12,000	-
[151A]	26/01/16	730	737	716	737	+2	+0.27	25,700	-
[151A]	26/01/15	715	735	715	735	+20	+2.80	37,600	-
[151A]	26/01/14	728	728	713	715	-7	-0.97	24,500	-
[151A]	26/01/13	730	730	718	722	+7	+0.98	30,500	-
[151A]	26/01/09	728	728	715	715	-9	-1.24	27,600	-
[151A]	26/01/08	709	725	709	724	+16	+2.26	30,600	-
[151A]	26/01/07	707	719	704	708	-5	-0.70	28,600	-
[151A]	26/01/06	696	713	695	713	+19	+2.74	44,500	-
[151A]	26/01/05	689	694	681	694	+11	+1.61	20,800	-
[151A]	25/12/30	688	694	682	683	-5	-0.73	11,100	-
[151A]	25/12/29	690	694	684	688	+8	+1.18	20,900	-
[151A]	25/12/26	682	692	676	680	-12	-1.73	80,000	-
[151A]	25/12/25	664	692	663	692	+28	+4.22	38,600	-
[151A]	25/12/24	683	685	661	664	-17	-2.50	42,800	-
[151A]	25/12/23	688	692	679	681	+1	+0.15	28,100	-
[151A]	25/12/22	686	686	667	680	0	0.00	39,000	-
[151A]	25/12/19	650	680	647	680	+36	+5.59	98,900	-
[151A]	25/12/18	637	646	634	644	+7	+1.10	41,200	-
[151A]	25/12/17	649	649	631	637	-9	-1.39	33,600	-
[151A]	25/12/16	647	648	638	646	-2	-0.31	15,500	-
[151A]	25/12/15	637	652	637	648	+11	+1.73	24,800	-
[151A]	25/12/12	631	644	631	637	+1	+0.16	18,000	-
[151A]	25/12/11	644	645	635	636	-3	-0.47	33,700	-
[151A]	25/12/10	635	643	635	639	+6	+0.95	17,500	-
[151A]	25/12/09	640	642	630	633	-9	-1.40	29,300	-
[151A]	25/12/08	652	654	641	642	-6	-0.93	15,800	-
[151A]	25/12/05	651	653	642	648	-3	-0.46	7,400	-
[151A]	25/12/04	636	652	632	651	+15	+2.36	35,600	-
[151A]	25/12/03	651	652	632	636	-19	-2.90	88,200	-
[151A]	25/12/02	662	670	644	655	-7	-1.06	68,900	-
[151A]	25/12/01	665	667	660	662	0	0.00	36,800	-
[151A]	25/11/28	670	674	659	662	-9	-1.34	61,700	-
[151A]	25/11/27	670	671	660	671	+2	+0.30	31,300	-
[151A]	25/11/26	659	674	659	669	+15	+2.29	29,700	-
[151A]	25/11/25	669	670	653	654	-14	-2.10	38,600	-
[151A]	25/11/21	652	668	651	668	+6	+0.91	39,100	-
[151A]	25/11/20	669	673	662	662	0	0.00	19,700	-
[151A]	25/11/19	664	669	653	662	-2	-0.30	51,300	-
[151A]	25/11/18	671	678	661	664	-14	-2.06	48,700	-
[151A]	25/11/17	700	700	673	678	-25	-3.56	67,900	-
[151A]	25/11/14	701	705	699	703	+2	+0.29	15,800	-
[151A]	25/11/13	715	715	701	701	-6	-0.85	36,900	-
[151A]	25/11/12	707	717	700	707	+10	+1.43	36,600	-
[151A]	25/11/11	732	732	697	697	-32	-4.39	70,800	-
[151A]	25/11/10	705	729	699	729	+19	+2.68	99,100	-
[151A]	25/11/07	697	718	691	710	+13	+1.87	80,700	-
[151A]	25/11/06	681	697	677	697	+26	+3.87	51,700	-
[151A]	25/11/05	665	671	646	671	+10	+1.51	82,200	-
[151A]	25/11/04	687	688	660	661	-21	-3.08	84,700	-
[151A]	25/10/31	689	697	678	682	-15	-2.15	30,600	-
[151A]	25/10/30	675	697	667	697	+23	+3.41	37,400	-
[151A]	25/10/29	700	700	671	674	-17	-2.46	45,000	-
[151A]	25/10/28	704	705	691	691	-13	-1.85	37,300	-
[151A]	25/10/27	707	719	703	704	+4	+0.57	16,600	-
[151A]	25/10/24	708	709	700	700	-9	-1.27	14,500	-
[151A]	25/10/23	711	718	708	709	-8	-1.12	12,600	-
[151A]	25/10/22	710	719	699	717	+10	+1.41	23,900	-
[151A]	25/10/21	718	718	700	707	0	0.00	17,900	-
[151A]	25/10/20	695	711	695	707	+22	+3.21	28,300	-
[151A]	25/10/17	702	702	685	685	-17	-2.42	35,800	-
[151A]	25/10/16	717	719	702	702	-11	-1.54	11,100	-
[151A]	25/10/15	702	721	702	713	+13	+1.86	25,700	-
[151A]	25/10/14	692	704	677	700	-4	-0.57	114,800	-
[151A]	25/10/10	739	739	695	704	-33	-4.48	332,200	-
[151A]	25/10/09	734	739	728	737	+9	+1.24	16,600	-
[151A]	25/10/08	731	738	722	728	-1	-0.14	23,500	-
[151A]	25/10/07	737	737	724	729	-8	-1.09	27,800	-
[151A]	25/10/06	740	745	727	737	+6	+0.82	33,500	-
[151A]	25/10/03	728	739	721	731	+1	+0.14	39,000	-
[151A]	25/10/02	736	741	729	730	-5	-0.68	41,100	-
[151A]	25/10/01	757	759	733	735	-21	-2.78	59,700	-
[151A]	25/09/30	770	774	756	756	-14	-1.82	21,300	-
[151A]	25/09/29	786	786	770	770	-9	-1.16	16,900	-
[151A]	25/09/26	770	783	761	779	+5	+0.65	73,300	-
[151A]	25/09/25	790	790	767	774	-24	-3.01	89,200	-
[151A]	25/09/24	808	812	795	798	-3	-0.37	36,700	-
[151A]	25/09/22	790	806	790	801	+20	+2.56	45,100	-
[151A]	25/09/19	798	799	771	781	-5	-0.64	83,900	-
[151A]	25/09/18	782	795	774	786	+13	+1.68	70,000	-
[151A]	25/09/17	760	773	753	773	+14	+1.84	35,500	-
[151A]	25/09/16	759	771	754	759	+10	+1.34	50,100	-
[151A]	25/09/12	771	772	743	749	-14	-1.83	92,100	-
[151A]	25/09/11	753	774	753	763	+13	+1.73	66,200	-
[151A]	25/09/10	741	753	725	750	+5	+0.67	112,500	-
[151A]	25/09/09	756	767	741	745	-10	-1.32	97,500	-
[151A]	25/09/08	780	780	748	755	-25	-3.21	126,000	-
[151A]	25/09/05	783	783	774	780	-7	-0.89	40,500	-