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
[156A]	26/10/29	735	746	732	739	+6.0	+0.82	49,000	6,978,297,344
[156A]	26/10/28	741	755	732	733	-2.0	-0.27	52,000	6,921,639,936
[156A]	26/10/27	739	745	730	735	-8.0	-1.08	67,200	6,940,525,568
[156A]	26/10/26	735	750	732	743	+13.0	+1.78	54,800	7,016,068,608
[156A]	26/10/23	733	734	715	730	-11.0	-1.48	83,000	6,893,310,976
[156A]	26/10/22	763	772	740	741	-18.0	-2.37	88,100	6,997,182,976
[156A]	26/10/21	745	783	740	759	+19.0	+2.57	129,800	7,167,155,200
[156A]	26/10/20	761	761	736	740	-23.0	-3.01	106,300	6,987,740,160
[156A]	26/10/19	760	765	747	763	+1.0	+0.13	100,900	7,204,926,464
[156A]	26/10/16	762	769	760	762	0	+0.00	143,100	7,195,483,648
[156A]	26/10/15	778	788	758	762	-121.0	-13.70	334,400	7,195,483,648
[156A]	26/10/14	875	900	856	883	+12.0	+1.38	153,000	8,338,073,600
[156A]	26/10/13	880	881	854	871	-4.0	-0.46	63,400	8,224,758,784
[156A]	26/10/09	858	876	858	875	+17.0	+1.98	33,100	8,262,530,560
[156A]	26/10/08	856	858	845	858	-4.0	-0.46	23,600	8,102,001,152
[156A]	26/10/07	859	864	854	862	+3.0	+0.35	18,800	8,139,772,928
[156A]	26/10/06	850	861	850	859	+9.0	+1.06	27,200	8,111,444,480
[156A]	26/10/05	863	863	846	850	0	+0.00	32,800	8,026,458,112
[156A]	26/10/02	863	869	846	850	-14.0	-1.62	33,500	8,026,458,112
[156A]	26/10/01	873	873	859	864	-9.0	-1.03	21,900	8,158,658,560
[156A]	26/09/30	864	877	861	873	+9.0	+1.04	10,600	8,243,644,928
[156A]	26/09/29	874	874	860	864	-3.0	-0.35	23,300	8,158,658,560
[156A]	26/09/28	874	882	864	867	-7.0	-0.80	21,600	8,186,987,520
[156A]	26/09/25	876	876	866	874	+2.0	+0.23	14,700	8,253,087,744
[156A]	26/09/24	878	878	865	872	-4.0	-0.46	28,300	8,234,201,600
[156A]	26/09/18	880	884	872	876	+5.0	+0.57	14,700	8,271,973,376
[156A]	26/09/17	860	877	860	871	+11.0	+1.28	24,900	8,224,758,784
[156A]	26/09/16	858	867	858	860	-7.0	-0.81	23,600	8,120,887,296
[156A]	26/09/15	862	873	862	867	-2.0	-0.23	14,900	8,186,987,520
[156A]	26/09/14	841	869	841	869	+26.0	+3.08	34,300	8,205,873,152
[156A]	26/09/11	839	848	832	843	-6.0	-0.71	45,600	7,960,357,888
[156A]	26/09/10	848	860	848	849	-9.0	-1.05	24,500	8,017,015,296
[156A]	26/09/09	884	884	854	858	-33.0	-3.70	41,200	8,102,001,152
[156A]	26/09/08	898	903	891	891	-8.0	-0.89	16,200	8,413,616,640
[156A]	26/09/07	897	899	882	899	-4.0	-0.44	43,600	8,489,159,680
[156A]	26/09/04	856	907	856	903	+52.0	+6.11	112,200	8,526,931,456
[156A]	26/09/03	848	858	848	851	-1.0	-0.12	22,400	8,035,900,928
[156A]	26/09/02	857	858	837	852	-5.0	-0.58	38,500	8,045,343,744
[156A]	26/09/01	870	870	849	857	-14.0	-1.61	34,800	8,092,558,336
[156A]	26/08/31	849	878	842	871	+27.0	+3.20	88,300	8,224,758,784
[156A]	26/08/28	841	858	839	844	-20.0	-2.31	87,100	7,969,800,704
[156A]	26/08/27	864	868	856	864	+1.0	+0.12	110,700	8,158,658,560
[156A]	26/08/26	860	871	856	863	0	+0.00	29,100	8,149,215,744
[156A]	26/08/25	863	870	860	863	0	+0.00	18,000	8,149,215,744
[156A]	26/08/24	852	880	852	863	+9.0	+1.05	43,600	8,149,215,744
[156A]	26/08/21	849	855	849	854	0	+0.00	16,600	8,064,229,888
[156A]	26/08/20	830	854	830	854	+24.0	+2.89	34,600	8,064,229,888
[156A]	26/08/19	841	845	830	830	-20.0	-2.35	29,200	7,837,600,256
[156A]	26/08/18	855	856	843	850	-6.0	-0.70	40,600	8,026,458,112
[156A]	26/08/17	851	857	843	856	+3.0	+0.35	51,500	8,083,115,520
[156A]	26/08/14	839	856	837	853	+14.0	+1.67	56,400	8,054,787,072
[156A]	26/08/13	832	843	831	839	+5.0	+0.60	32,300	7,922,586,624
[156A]	26/08/12	822	836	822	834	+12.0	+1.46	27,000	7,875,372,032
[156A]	26/08/10	823	831	819	822	+1.0	+0.12	40,400	7,762,057,216
[156A]	26/08/07	827	840	821	821	-6.0	-0.73	39,300	7,752,614,400
[156A]	26/08/06	816	829	813	827	+2.0	+0.24	26,600	7,809,271,808
[156A]	26/08/05	822	832	822	825	+7.0	+0.86	18,100	7,790,385,664
[156A]	26/08/04	813	825	813	818	+1.0	+0.12	28,400	7,724,285,440
[156A]	26/08/03	827	827	805	817	-17.0	-2.04	123,700	7,714,842,624
[156A]	26/07/31	831	842	824	834	+3.0	+0.36	53,400	7,875,372,032
[156A]	26/07/30	831	836	819	831	0	+0.00	48,300	7,847,043,072
[156A]	26/07/29	842	842	815	831	-3.0	-0.36	41,000	7,847,043,072
[156A]	26/07/28	851	855	829	834	-22.0	-2.57	79,800	7,875,372,032
[156A]	26/07/27	850	856	839	856	+8.0	+0.94	34,300	8,083,115,520
[156A]	26/07/24	857	857	840	848	-4.0	-0.47	43,400	8,007,572,480
[156A]	26/07/23	857	862	846	852	-9.0	-1.05	62,700	8,045,343,744
[156A]	26/07/22	866	866	852	861	0	+0.00	22,700	8,130,330,112
[156A]	26/07/21	859	870	858	861	+13.0	+1.53	47,200	8,130,330,112
[156A]	26/07/17	872	874	843	848	-24	-2.75	72,700	-
[156A]	26/07/16	872	899	871	872	-5	-0.57	55,400	-
[156A]	26/07/15	857	877	836	877	-10	-1.13	136,200	-
[156A]	26/07/14	895	914	871	887	-5	-0.56	84,600	-
[156A]	26/07/13	904	910	885	892	-9	-1.00	19,700	-
[156A]	26/07/10	903	906	889	901	+8	+0.90	13,200	-
[156A]	26/07/09	897	905	890	893	-1	-0.11	20,600	-
[156A]	26/07/08	918	918	893	894	-22	-2.40	29,000	-
[156A]	26/07/07	925	930	913	916	-4	-0.43	43,300	-
[156A]	26/07/06	918	928	907	920	+17	+1.88	48,600	-
[156A]	26/07/03	860	903	859	903	+44	+5.12	76,200	-
[156A]	26/07/02	833	859	833	859	+31	+3.74	43,300	-
[156A]	26/07/01	842	842	824	828	-11	-1.31	12,100	-
[156A]	26/06/30	840	840	829	839	+3	+0.36	25,000	-
[156A]	26/06/29	823	842	823	836	+8	+0.97	24,900	-
[156A]	26/06/26	833	833	821	828	-12	-1.43	25,300	-
[156A]	26/06/25	833	842	832	840	+20	+2.44	21,600	-
[156A]	26/06/24	829	837	820	820	-9	-1.09	29,100	-
[156A]	26/06/23	839	840	826	829	-12	-1.43	29,400	-
[156A]	26/06/22	835	853	831	841	+9	+1.08	20,400	-
[156A]	26/06/19	860	869	826	832	-26	-3.03	44,800	-
[156A]	26/06/18	869	878	849	858	-11	-1.27	74,300	-
[156A]	26/06/17	829	876	825	869	+48	+5.85	89,700	-
[156A]	26/06/16	819	824	808	821	0	0.00	23,000	-
[156A]	26/06/15	819	824	817	821	+17	+2.11	21,000	-
[156A]	26/06/12	808	808	800	804	+2	+0.25	22,600	-
[156A]	26/06/11	801	805	787	802	-10	-1.23	41,300	-
[156A]	26/06/10	812	817	803	812	-6	-0.73	22,300	-
[156A]	26/06/09	808	829	798	818	+25	+3.15	49,400	-
[156A]	26/06/08	797	802	790	793	-33	-4.00	66,400	-
[156A]	26/06/05	809	835	809	826	+16	+1.98	36,500	-
[156A]	26/06/04	814	820	810	810	-19	-2.29	21,600	-
[156A]	26/06/03	825	829	807	829	+2	+0.24	40,000	-
[156A]	26/06/02	823	835	807	827	+4	+0.49	45,100	-
[156A]	26/06/01	820	838	814	823	+32	+4.05	106,600	-
[156A]	26/05/29	782	795	775	791	+13	+1.67	22,200	-
[156A]	26/05/28	787	790	768	778	-3	-0.38	45,700	-
[156A]	26/05/27	799	800	777	781	-9	-1.14	43,400	-
[156A]	26/05/26	780	803	780	790	+12	+1.54	52,600	-
[156A]	26/05/25	792	792	773	778	-6	-0.77	38,600	-
[156A]	26/05/22	780	795	777	784	+5.0	+0.64	77,600	-
[156A]	26/05/21	774	787	768	779	+3.0	+0.39	36,900	-
[156A]	26/05/20	804	805	773	776	-27.0	-3.36	39,000	-
[156A]	26/05/19	815	820	803	803	-7.0	-0.86	69,800	-
[156A]	26/05/18	788	813	788	810	+23.0	+2.92	76,500	-
[156A]	26/05/15	797	804	783	787	+4.0	+0.51	31,300	-
[156A]	26/05/14	805	805	783	783	-23.0	-2.85	77,700	-
[156A]	26/05/13	805	814	805	806	+1.0	+0.12	17,200	-
[156A]	26/05/12	813	819	801	805	-9.0	-1.11	43,000	-
[156A]	26/05/11	825	825	804	814	-17.0	-2.05	47,800	-
[156A]	26/05/08	814	843	809	831	+9.0	+1.09	58,600	-
[156A]	26/05/07	852	858	822	822	-28.0	-3.29	99,300	-
[156A]	26/05/01	848	850	836	850	+2.0	+0.24	44,000	-
[156A]	26/04/30	861	861	835	848	0	+0.00	100,500	-
[156A]	26/04/28	835	853	833	848	+22.0	+2.66	52,800	-
[156A]	26/04/27	836	851	825	826	-14	-1.67	113,800	-
[156A]	26/04/24	851	851	836	840	-6	-0.71	45,500	-
[156A]	26/04/23	862	877	839	846	-13	-1.51	85,900	-
[156A]	26/04/22	856	864	853	859	-4	-0.46	47,500	-
[156A]	26/04/21	879	879	858	863	-7	-0.80	33,500	-
[156A]	26/04/20	882	882	854	870	-11	-1.25	75,600	-
[156A]	26/04/17	868	885	859	881	+1	+0.11	44,300	-
[156A]	26/04/16	894	916	867	880	+1	+0.11	128,700	-
[156A]	26/04/15	928	934	865	879	-4	-0.45	234,500	-
[156A]	26/04/14	884	894	879	883	+8	+0.91	115,300	-
[156A]	26/04/13	868	882	862	875	+3	+0.34	44,500	-
[156A]	26/04/10	882	885	867	872	-8	-0.91	29,700	-
[156A]	26/04/09	898	903	878	880	-6	-0.68	33,800	-
[156A]	26/04/08	875	899	875	886	+19	+2.19	43,600	-
[156A]	26/04/07	853	875	850	867	+13	+1.52	37,900	-
[156A]	26/04/06	857	857	845	854	+12	+1.43	24,600	-
[156A]	26/04/03	842	856	842	842	+3	+0.36	24,600	-
[156A]	26/04/02	848	862	839	839	-9	-1.06	45,100	-
[156A]	26/04/01	847	861	847	848	+16	+1.92	34,700	-
[156A]	26/03/31	829	850	819	832	+3	+0.36	50,100	-
[156A]	26/03/30	841	843	821	829	-42	-4.82	73,400	-
[156A]	26/03/27	852	877	845	871	+20	+2.35	34,500	-
[156A]	26/03/26	874	874	844	851	-17	-1.96	34,400	-
[156A]	26/03/25	867	873	862	868	+17	+2.00	40,500	-
[156A]	26/03/24	833	851	829	851	+28	+3.40	35,100	-
[156A]	26/03/23	845	849	817	823	-39	-4.52	66,700	-
[156A]	26/03/19	870	874	860	862	-17	-1.93	25,200	-
[156A]	26/03/18	883	884	871	879	+11	+1.27	27,900	-
[156A]	26/03/17	887	894	864	868	-12	-1.36	74,000	-
[156A]	26/03/16	887	887	868	880	-7	-0.79	67,700	-
[156A]	26/03/13	880	892	873	887	+5	+0.57	34,100	-
[156A]	26/03/12	913	922	880	882	-41	-4.44	67,100	-
[156A]	26/03/11	960	963	923	923	-24	-2.53	75,700	-
[156A]	26/03/10	921	959	921	947	+37	+4.07	102,300	-
[156A]	26/03/09	920	920	892	910	-25	-2.67	80,600	-
[156A]	26/03/06	904	938	900	935	+28	+3.09	93,800	-
[156A]	26/03/05	888	920	888	907	+22	+2.49	63,000	-
[156A]	26/03/04	897	917	876	885	-13	-1.45	111,900	-
[156A]	26/03/03	906	922	897	898	-12	-1.32	88,200	-
[156A]	26/03/02	903	930	892	910	+2	+0.22	90,500	-
[156A]	26/02/27	866	908	866	908	+42	+4.85	90,100	-
[156A]	26/02/26	834	880	831	866	+41	+4.97	139,500	-
[156A]	26/02/25	818	835	817	825	+7	+0.86	49,600	-
[156A]	26/02/24	826	826	804	818	-8	-0.97	73,500	-
[156A]	26/02/20	838	841	824	826	-14	-1.67	30,700	-
[156A]	26/02/19	844	849	835	840	+1	+0.12	42,300	-
[156A]	26/02/18	842	845	829	839	-1	-0.12	59,600	-
[156A]	26/02/17	841	852	822	840	+7	+0.84	119,500	-
[156A]	26/02/16	841	847	833	833	-6	-0.72	65,400	-
[156A]	26/02/13	835	845	829	839	+2	+0.24	51,600	-
[156A]	26/02/12	850	858	829	837	-9	-1.06	73,400	-
[156A]	26/02/10	836	859	834	846	+21	+2.55	67,600	-
[156A]	26/02/09	814	830	811	825	+25	+3.13	85,100	-
[156A]	26/02/06	832	835	793	800	-47	-5.55	197,200	-
[156A]	26/02/05	855	857	829	847	-15	-1.74	162,700	-
[156A]	26/02/04	917	917	847	862	-63	-6.81	220,100	-
[156A]	26/02/03	959	959	921	925	-19	-2.01	96,800	-
[156A]	26/02/02	965	972	937	944	-19	-1.97	156,300	-
[156A]	26/01/30	943	976	939	963	+31	+3.33	163,600	-
[156A]	26/01/29	945	945	912	932	-13	-1.38	138,200	-
[156A]	26/01/28	964	964	942	945	-24	-2.48	132,400	-
[156A]	26/01/27	935	969	935	969	+36	+3.86	139,200	-
[156A]	26/01/26	933	934	911	933	+4	+0.43	116,500	-
[156A]	26/01/23	898	929	897	929	+34	+3.80	120,300	-
[156A]	26/01/22	885	899	883	895	+16	+1.82	83,900	-
[156A]	26/01/21	889	893	868	879	-19	-2.12	112,700	-
[156A]	26/01/20	918	919	896	898	-15	-1.64	89,000	-
[156A]	26/01/19	899	922	877	913	+24	+2.70	155,000	-
[156A]	26/01/16	914	927	871	889	0	0.00	179,900	-
[156A]	26/01/15	875	905	867	889	+81	+10.02	290,700	-
[156A]	26/01/14	810	823	808	808	-4	-0.49	68,800	-
[156A]	26/01/13	857	860	810	812	-44	-5.14	143,100	-
[156A]	26/01/09	845	860	845	856	+15	+1.78	112,900	-
[156A]	26/01/08	815	841	815	841	+27	+3.32	108,900	-
[156A]	26/01/07	809	818	798	814	+2	+0.25	50,500	-
[156A]	26/01/06	807	820	807	812	+9	+1.12	59,100	-
[156A]	26/01/05	796	808	790	803	+13	+1.65	105,900	-
[156A]	25/12/30	788	791	778	790	+2	+0.25	60,500	-
[156A]	25/12/29	801	801	783	788	-4	-0.51	97,000	-
[156A]	25/12/26	785	792	782	792	+12	+1.54	72,700	-
[156A]	25/12/25	770	782	764	780	+15	+1.96	63,800	-
[156A]	25/12/24	780	786	765	765	-15	-1.92	66,900	-
[156A]	25/12/23	763	786	763	780	+20	+2.63	83,700	-
[156A]	25/12/22	769	769	749	760	-2	-0.26	83,100	-
[156A]	25/12/19	743	762	743	762	+19	+2.56	74,100	-
[156A]	25/12/18	740	743	735	743	+2	+0.27	43,800	-
[156A]	25/12/17	744	745	733	741	-1	-0.13	46,500	-
[156A]	25/12/16	745	746	734	742	-5	-0.67	56,900	-
[156A]	25/12/15	727	747	719	747	+21	+2.89	94,100	-
[156A]	25/12/12	719	728	719	726	+9	+1.26	73,500	-
[156A]	25/12/11	720	721	715	717	-3	-0.42	30,800	-
[156A]	25/12/10	721	725	715	720	0	0.00	50,400	-
[156A]	25/12/09	720	724	716	720	+4	+0.56	51,200	-
[156A]	25/12/08	714	719	711	716	+1	+0.14	39,800	-
[156A]	25/12/05	718	724	713	715	-3	-0.42	47,900	-
[156A]	25/12/04	702	718	702	718	+16	+2.28	49,700	-
[156A]	25/12/03	703	706	697	702	0	0.00	68,600	-
[156A]	25/12/02	715	716	702	702	-7	-0.99	54,000	-
[156A]	25/12/01	721	726	705	709	-9	-1.25	94,100	-
[156A]	25/11/28	710	720	709	718	+10	+1.41	82,600	-
[156A]	25/11/27	696	708	693	708	+18	+2.61	52,300	-
[156A]	25/11/26	687	692	685	690	+1	+0.15	40,200	-
[156A]	25/11/25	705	705	684	689	-12	-1.71	52,400	-
[156A]	25/11/21	696	701	688	701	+1	+0.14	86,000	-
[156A]	25/11/20	706	733	697	700	+34	+5.11	350,100	-
[156A]	25/11/19	660	670	653	666	+9	+1.37	63,900	-
[156A]	25/11/18	664	666	654	657	-11	-1.65	81,500	-
[156A]	25/11/17	678	678	663	668	-13	-1.91	90,500	-
[156A]	25/11/14	688	688	673	681	-8	-1.16	57,700	-
[156A]	25/11/13	689	693	686	689	+4	+0.58	39,800	-
[156A]	25/11/12	674	690	672	685	+15	+2.24	52,900	-
[156A]	25/11/11	680	685	667	670	-6	-0.89	80,200	-
[156A]	25/11/10	662	677	660	676	+14	+2.11	102,900	-
[156A]	25/11/07	658	665	655	662	+2	+0.30	44,000	-
[156A]	25/11/06	656	668	655	660	+5	+0.76	72,600	-
[156A]	25/11/05	669	669	644	655	-14	-2.09	123,400	-
[156A]	25/11/04	666	669	656	669	0	0.00	73,300	-
[156A]	25/10/31	670	677	665	669	-1	-0.15	90,100	-
[156A]	25/10/30	675	675	659	670	-7	-1.03	173,000	-
[156A]	25/10/29	701	702	669	677	-24	-3.42	216,500	-
[156A]	25/10/28	728	728	701	701	-27	-3.71	104,700	-
[156A]	25/10/27	719	728	716	728	+7	+0.97	135,300	-
[156A]	25/10/24	740	740	717	721	-10	-1.37	208,800	-
[156A]	25/10/23	741	745	731	731	-20	-2.66	110,600	-
[156A]	25/10/22	751	758	745	751	-5	-0.66	86,100	-
[156A]	25/10/21	760	767	756	756	+2	+0.27	102,500	-
[156A]	25/10/20	750	762	742	754	+12	+1.62	121,700	-
[156A]	25/10/17	754	756	732	742	-27	-3.51	267,900	-
[156A]	25/10/16	790	792	755	769	-31	-3.88	324,300	-
[156A]	25/10/15	807	812	768	800	-22	-2.68	276,200	-
[156A]	25/10/14	820	845	811	822	-17	-2.03	244,300	-
[156A]	25/10/10	850	852	836	839	-7	-0.83	68,500	-
[156A]	25/10/09	833	853	833	846	+13	+1.56	76,500	-
[156A]	25/10/08	853	854	833	833	-16	-1.88	56,400	-
[156A]	25/10/07	845	854	839	849	+10	+1.19	67,800	-
[156A]	25/10/06	845	845	813	839	+9	+1.08	112,100	-
[156A]	25/10/03	828	845	828	830	0	0.00	47,200	-
[156A]	25/10/02	831	836	819	830	-1	-0.12	85,800	-
[156A]	25/10/01	852	852	827	831	-26	-3.03	62,100	-
[156A]	25/09/30	854	863	853	857	+1	+0.12	41,500	-
[156A]	25/09/29	875	875	853	856	-11	-1.27	53,200	-
[156A]	25/09/26	870	873	861	867	0	0.00	39,100	-
[156A]	25/09/25	860	873	853	867	+5	+0.58	35,300	-
[156A]	25/09/24	879	879	862	862	-12	-1.37	56,700	-
[156A]	25/09/22	881	885	871	874	-6	-0.68	60,600	-
[156A]	25/09/19	898	899	865	880	-14	-1.57	124,200	-
[156A]	25/09/18	886	894	877	894	+17	+1.94	71,100	-
[156A]	25/09/17	887	896	873	877	+9	+1.04	87,900	-
[156A]	25/09/16	853	868	850	868	+13	+1.52	77,500	-
[156A]	25/09/12	867	868	853	855	+3	+0.35	54,900	-
[156A]	25/09/11	862	869	846	852	-3	-0.35	65,500	-
[156A]	25/09/10	833	855	832	855	+21	+2.52	76,100	-
[156A]	25/09/09	831	847	828	834	+4	+0.48	97,900	-
[156A]	25/09/08	822	830	817	830	+9	+1.10	64,300	-
[156A]	25/09/05	814	828	814	821	+7	+0.86	42,300	-