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
[1689]	26/10/29	690	695	687	690	-5.0	-0.72	14,401	-
[1689]	26/10/28	700	700	691	695	-5.0	-0.71	37,306	-
[1689]	26/10/27	691	704	689	700	+14.0	+2.04	23,969	-
[1689]	26/10/26	685	691	680	686	-13.0	-1.86	121,913	-
[1689]	26/10/23	700	701	690	699	-12.0	-1.69	126,144	-
[1689]	26/10/22	716	717	710	711	-20.0	-2.74	87,856	-
[1689]	26/10/21	734	737	727	731	-6.0	-0.81	45,251	-
[1689]	26/10/20	745	745	732	737	-6.0	-0.81	23,417	-
[1689]	26/10/19	760	760	733	743	-22.0	-2.88	44,516	-
[1689]	26/10/16	775	776	765	765	-15.0	-1.92	21,069	-
[1689]	26/10/15	789	789	777	780	-7.0	-0.89	20,777	-
[1689]	26/10/14	796	798	787	787	+14.0	+1.81	41,157	-
[1689]	26/10/13	771	779	765	773	+11.0	+1.44	38,134	-
[1689]	26/10/09	760	765	759	762	-23.0	-2.93	38,725	-
[1689]	26/10/08	765	794	762	785	+22.0	+2.88	189,784	-
[1689]	26/10/07	752	764	751	763	+16.0	+2.14	58,322	-
[1689]	26/10/06	737	747	737	747	+16.0	+2.19	76,988	-
[1689]	26/10/05	729	734	726	731	+26.0	+3.69	68,835	-
[1689]	26/10/02	713	715	705	705	-17.0	-2.35	85,796	-
[1689]	26/10/01	727	728	721	722	-6.0	-0.82	55,583	-
[1689]	26/09/30	727	731	723	728	-24.0	-3.19	66,953	-
[1689]	26/09/29	753	758	752	752	+1.0	+0.13	45,201	-
[1689]	26/09/28	753	756	750	751	-31.0	-3.96	72,283	-
[1689]	26/09/25	786	794	770	782	+8.0	+1.03	144,716	-
[1689]	26/09/24	766	775	765	774	+55.0	+7.65	187,463	-
[1689]	26/09/18	718	722	715	719	0	+0.00	20,060	-
[1689]	26/09/17	720	722	718	719	-4.0	-0.55	63,352	-
[1689]	26/09/16	731	731	721	723	+3.0	+0.42	35,251	-
[1689]	26/09/15	716	720	714	720	+6.0	+0.84	27,072	-
[1689]	26/09/14	707	715	706	714	+13.0	+1.85	90,951	-
[1689]	26/09/11	702	706	697	701	+17.0	+2.49	67,045	-
[1689]	26/09/10	695	696	684	684	-22.0	-3.12	144,853	-
[1689]	26/09/09	712	713	704	706	-18.0	-2.49	79,357	-
[1689]	26/09/08	730	731	718	724	-2.0	-0.28	48,371	-
[1689]	26/09/07	727	730	725	726	+1.0	+0.14	14,606	-
[1689]	26/09/04	726	730	724	725	-29.0	-3.85	71,805	-
[1689]	26/09/03	758	763	753	754	+2.0	+0.27	45,492	-
[1689]	26/09/02	755	757	749	752	+3.0	+0.40	47,691	-
[1689]	26/09/01	747	750	743	749	+13.0	+1.77	33,665	-
[1689]	26/08/31	732	739	730	736	-14.0	-1.87	54,120	-
[1689]	26/08/28	745	753	741	750	+2.0	+0.27	32,871	-
[1689]	26/08/27	743	750	743	748	+14.0	+1.91	57,816	-
[1689]	26/08/26	730	734	728	734	+10.0	+1.38	78,277	-
[1689]	26/08/25	724	729	722	724	+6.0	+0.84	29,001	-
[1689]	26/08/24	714	718	713	718	+1.0	+0.14	30,893	-
[1689]	26/08/21	720	721	715	717	-4.0	-0.55	40,807	-
[1689]	26/08/20	723	724	716	721	-7.0	-0.96	45,815	-
[1689]	26/08/19	731	732	726	728	+13.0	+1.82	62,059	-
[1689]	26/08/18	713	716	711	715	+5.0	+0.70	40,402	-
[1689]	26/08/17	712	716	709	710	-24.0	-3.27	76,982	-
[1689]	26/08/14	733	736	730	734	-13.0	-1.74	22,190	-
[1689]	26/08/13	747	750	744	747	-2.0	-0.27	10,991	-
[1689]	26/08/12	735	750	735	749	+15.0	+2.04	77,537	-
[1689]	26/08/10	717	734	717	734	+23.0	+3.23	63,740	-
[1689]	26/08/07	705	714	701	711	-7.0	-0.97	89,039	-
[1689]	26/08/06	719	719	710	718	-3.0	-0.42	48,233	-
[1689]	26/08/05	717	721	716	721	-21.0	-2.83	83,458	-
[1689]	26/08/04	735	742	735	742	+11.0	+1.50	15,270	-
[1689]	26/08/03	742	743	725	731	-21.0	-2.79	84,133	-
[1689]	26/07/31	746	752	742	752	-5.0	-0.66	30,336	-
[1689]	26/07/30	751	757	749	757	+14.0	+1.88	88,504	-
[1689]	26/07/29	749	750	738	743	-14.0	-1.85	70,109	-
[1689]	26/07/28	773	773	757	757	-21.0	-2.70	95,779	-
[1689]	26/07/27	787	789	777	778	-24.0	-2.99	80,655	-
[1689]	26/07/24	807	810	801	802	-7.0	-0.87	21,315	-
[1689]	26/07/23	799	812	799	809	+25.0	+3.19	62,959	-
[1689]	26/07/22	787	789	784	784	+1.0	+0.13	33,819	-
[1689]	26/07/21	777	783	775	783	+8.0	+1.03	20,484	-
[1689]	26/07/17	784	785	775	775	-9	-1.15	63,781	-
[1689]	26/07/16	784	788	783	784	-2	-0.25	31,199	-
[1689]	26/07/15	789	791	785	786	+5	+0.64	32,285	-
[1689]	26/07/14	782	789	780	781	-3	-0.38	67,249	-
[1689]	26/07/13	790	801	781	784	-24	-2.97	169,167	-
[1689]	26/07/10	815	815	803	808	-52	-6.05	216,647	-
[1689]	26/07/09	859	861	856	860	-9	-1.04	8,787	-
[1689]	26/07/08	865	872	865	869	+5	+0.58	35,157	-
[1689]	26/07/07	856	864	849	864	+13	+1.53	36,779	-
[1689]	26/07/06	845	852	836	851	-3	-0.35	60,734	-
[1689]	26/07/03	846	854	845	854	-1	-0.12	25,726	-
[1689]	26/07/02	860	860	853	855	-4	-0.47	15,596	-
[1689]	26/07/01	867	871	859	859	+7	+0.82	28,167	-
[1689]	26/06/30	853	853	844	852	-31	-3.51	35,696	-
[1689]	26/06/29	880	887	878	883	-5	-0.56	60,369	-
[1689]	26/06/26	872	890	864	888	+16	+1.83	56,671	-
[1689]	26/06/25	868	878	866	872	+18	+2.11	31,049	-
[1689]	26/06/24	850	858	848	854	-23	-2.62	35,007	-
[1689]	26/06/23	874	878	864	877	-5	-0.57	16,055	-
[1689]	26/06/22	886	893	871	882	+11	+1.26	77,723	-
[1689]	26/06/19	870	873	856	871	+22	+2.59	49,127	-
[1689]	26/06/18	854	857	848	849	-20	-2.30	18,216	-
[1689]	26/06/17	863	873	863	869	+21	+2.48	39,819	-
[1689]	26/06/16	845	849	841	848	+22	+2.66	39,136	-
[1689]	26/06/15	825	826	822	826	-11	-1.31	29,639	-
[1689]	26/06/12	838	839	832	837	-27	-3.13	34,979	-
[1689]	26/06/11	863	870	862	864	+26	+3.10	37,171	-
[1689]	26/06/10	851	854	835	838	-17	-1.99	50,437	-
[1689]	26/06/09	851	859	848	855	-8	-0.93	23,098	-
[1689]	26/06/08	865	866	856	863	-46	-5.06	41,025	-
[1689]	26/06/05	888	909	888	909	+36	+4.12	125,887	-
[1689]	26/06/04	875	877	852	873	+18	+2.11	38,687	-
[1689]	26/06/03	857	861	853	855	-2	-0.23	26,687	-
[1689]	26/06/02	860	864	854	857	-52	-5.72	34,747	-
[1689]	26/06/01	898	912	887	909	+25	+2.83	161,469	-
[1689]	26/05/29	872	890	854	884	+57	+6.89	260,018	-
[1689]	26/05/28	827	832	826	827	+18	+2.22	54,194	-
[1689]	26/05/27	814	814	805	809	-13	-1.58	28,893	-
[1689]	26/05/26	817	824	814	822	+14	+1.73	70,971	-
[1689]	26/05/25	810	814	804	808	-38	-4.49	92,812	-
[1689]	26/05/22	845	847	840	846	-7.0	-0.82	28,509	-
[1689]	26/05/21	855	857	847	853	-21.0	-2.40	81,027	-
[1689]	26/05/20	877	883	874	874	+18.0	+2.10	125,563	-
[1689]	26/05/19	855	861	853	856	-3.0	-0.35	69,987	-
[1689]	26/05/18	845	860	845	859	+25.0	+3.00	194,148	-
[1689]	26/05/15	833	839	831	834	+11.0	+1.34	44,035	-
[1689]	26/05/14	816	825	816	823	+13.0	+1.60	47,752	-
[1689]	26/05/13	822	822	808	810	-27.0	-3.23	77,395	-
[1689]	26/05/12	829	840	829	837	+27.0	+3.33	87,242	-
[1689]	26/05/11	804	815	804	810	+8.0	+1.00	46,729	-
[1689]	26/05/08	805	808	801	802	+12.0	+1.52	58,628	-
[1689]	26/05/07	799	812	789	790	-29.0	-3.54	123,427	-
[1689]	26/05/01	800	819	800	819	+20.0	+2.50	43,761	-
[1689]	26/04/30	805	813	798	799	-15.0	-1.84	117,296	-
[1689]	26/04/28	813	818	810	814	-2.0	-0.25	38,348	-
[1689]	26/04/27	810	825	804	816	+1	+0.12	116,683	-
[1689]	26/04/24	827	828	814	815	-27	-3.21	165,261	-
[1689]	26/04/23	838	846	835	842	+2	+0.24	58,910	-
[1689]	26/04/22	837	844	832	840	+13	+1.57	59,306	-
[1689]	26/04/21	832	832	826	827	-17	-2.01	87,466	-
[1689]	26/04/20	843	847	838	844	+8	+0.96	109,855	-
[1689]	26/04/17	833	837	832	836	+20	+2.45	49,507	-
[1689]	26/04/16	821	829	814	816	-9	-1.09	128,242	-
[1689]	26/04/15	828	829	820	825	-7	-0.84	80,438	-
[1689]	26/04/14	833	837	828	832	-16	-1.89	94,537	-
[1689]	26/04/13	856	856	844	848	+5	+0.59	49,492	-
[1689]	26/04/10	840	845	835	843	-8	-0.94	138,367	-
[1689]	26/04/09	852	858	850	851	+3	+0.35	141,033	-
[1689]	26/04/08	879	879	848	848	-37	-4.18	274,362	-
[1689]	26/04/07	881	887	878	885	+5	+0.57	64,165	-
[1689]	26/04/06	896	896	878	880	-5	-0.56	97,827	-
[1689]	26/04/03	885	889	880	885	-15	-1.67	76,548	-
[1689]	26/04/02	882	904	879	900	+4	+0.45	132,618	-
[1689]	26/04/01	900	912	894	896	+5	+0.56	113,860	-
[1689]	26/03/31	911	913	881	891	-30	-3.26	156,274	-
[1689]	26/03/30	933	935	916	921	-11	-1.18	179,031	-
[1689]	26/03/27	910	932	910	932	+13	+1.41	123,096	-
[1689]	26/03/26	920	921	914	919	+19	+2.11	101,873	-
[1689]	26/03/25	895	905	889	900	-15	-1.64	198,189	-
[1689]	26/03/24	924	924	906	915	-54	-5.57	228,349	-
[1689]	26/03/23	956	971	941	969	-17	-1.72	303,573	-
[1689]	26/03/19	1,000	1,009	980	986	+76	+8.35	509,541	-
[1689]	26/03/18	945	951	907	910	-48	-5.01	288,647	-
[1689]	26/03/17	950	967	950	958	-25	-2.54	127,003	-
[1689]	26/03/16	997	997	965	983	-41	-4.00	312,244	-
[1689]	26/03/13	1,015	1,032	1,002	1,024	+9	+0.89	282,024	-
[1689]	26/03/12	1,009	1,032	1,008	1,015	+66	+6.95	495,973	-
[1689]	26/03/11	961	962	943	949	-21	-2.16	177,937	-
[1689]	26/03/10	943	983	941	970	-93	-8.75	512,464	-
[1689]	26/03/09	1,069	1,084	1,038	1,063	+129	+13.81	773,422	-
[1689]	26/03/06	942	944	924	934	+6	+0.65	184,329	-
[1689]	26/03/05	917	934	911	928	-26	-2.73	301,170	-
[1689]	26/03/04	961	970	935	954	-4	-0.42	444,753	-
[1689]	26/03/03	938	968	930	958	+35	+3.79	717,782	-
[1689]	26/03/02	909	924	892	923	+44	+5.01	272,130	-
[1689]	26/02/27	877	886	874	879	-3	-0.34	64,289	-
[1689]	26/02/26	891	893	876	882	+2	+0.23	59,665	-
[1689]	26/02/25	882	887	872	880	-23	-2.55	99,081	-
[1689]	26/02/24	910	910	894	903	-18	-1.95	88,056	-
[1689]	26/02/20	919	921	900	921	+17	+1.88	47,926	-
[1689]	26/02/19	897	913	897	904	+10	+1.12	46,471	-
[1689]	26/02/18	897	914	888	894	-16	-1.76	70,046	-
[1689]	26/02/17	909	912	901	910	+19	+2.13	37,276	-
[1689]	26/02/16	906	915	884	891	-27	-2.94	99,344	-
[1689]	26/02/13	932	935	911	918	-14	-1.50	62,249	-
[1689]	26/02/12	939	943	927	932	+6	+0.65	53,211	-
[1689]	26/02/10	949	961	921	926	-36	-3.74	120,230	-
[1689]	26/02/09	999	1,008	955	962	-70	-6.78	118,673	-
[1689]	26/02/06	1,038	1,050	1,031	1,032	-6	-0.58	37,297	-
[1689]	26/02/05	1,031	1,039	1,021	1,038	+56	+5.70	106,691	-
[1689]	26/02/04	988	997	978	982	+17	+1.76	60,870	-
[1689]	26/02/03	964	984	937	965	-92	-8.70	134,764	-
[1689]	26/02/02	1,097	1,097	1,057	1,057	-69	-6.13	80,365	-
[1689]	26/01/30	1,137	1,139	1,116	1,126	+15	+1.35	78,949	-
[1689]	26/01/29	1,095	1,137	1,083	1,111	+41	+3.83	123,239	-
[1689]	26/01/28	1,098	1,103	1,064	1,070	-23	-2.10	91,287	-
[1689]	26/01/27	1,125	1,125	1,076	1,093	-16	-1.44	179,893	-
[1689]	26/01/26	1,132	1,141	1,096	1,109	+72	+6.94	334,379	-
[1689]	26/01/23	1,048	1,075	1,036	1,037	-63	-5.73	272,171	-
[1689]	26/01/22	1,057	1,104	997	1,100	+96	+9.56	458,210	-
[1689]	26/01/21	938	1,007	929	1,004	+111	+12.43	357,040	-
[1689]	26/01/20	890	895	875	893	+28	+3.24	158,718	-
[1689]	26/01/19	865	877	856	865	+53	+6.53	287,484	-
[1689]	26/01/16	817	828	810	812	-17	-2.05	184,109	-
[1689]	26/01/15	830	847	818	829	-32	-3.72	212,618	-
[1689]	26/01/14	860	871	859	861	+14	+1.65	94,262	-
[1689]	26/01/13	844	851	840	847	-4	-0.47	148,688	-
[1689]	26/01/09	865	865	843	851	-19	-2.18	222,115	-
[1689]	26/01/08	869	883	869	870	+8	+0.93	127,122	-
[1689]	26/01/07	859	863	853	862	+2	+0.23	135,314	-
[1689]	26/01/06	879	888	853	860	-29	-3.26	370,023	-
[1689]	26/01/05	945	949	875	889	-98	-9.93	543,540	-
[1689]	25/12/30	991	1,000	985	987	+11	+1.13	50,981	-
[1689]	25/12/29	1,000	1,003	976	976	-3	-0.31	61,697	-
[1689]	25/12/26	960	981	959	979	+27	+2.84	60,694	-
[1689]	25/12/25	953	958	951	952	-8	-0.83	34,640	-
[1689]	25/12/24	936	979	936	960	+39	+4.23	186,481	-
[1689]	25/12/23	934	934	908	921	-58	-5.92	321,530	-
[1689]	25/12/22	966	980	964	979	+23	+2.41	50,762	-
[1689]	25/12/19	966	966	944	956	-40	-4.02	134,319	-
[1689]	25/12/18	1,003	1,005	989	996	+23	+2.36	42,373	-
[1689]	25/12/17	967	975	967	973	+9	+0.93	49,815	-
[1689]	25/12/16	991	991	961	964	-44	-4.37	95,499	-
[1689]	25/12/15	1,030	1,050	1,008	1,008	-42	-4.00	50,088	-
[1689]	25/12/12	1,050	1,055	1,046	1,050	-51	-4.63	52,397	-
[1689]	25/12/11	1,110	1,110	1,096	1,101	-14	-1.26	33,000	-
[1689]	25/12/10	1,111	1,117	1,105	1,115	-37	-3.21	84,974	-
[1689]	25/12/09	1,165	1,166	1,152	1,152	-80	-6.49	54,054	-
[1689]	25/12/08	1,218	1,232	1,209	1,232	+32	+2.67	50,387	-
[1689]	25/12/05	1,199	1,213	1,196	1,200	+7	+0.59	66,482	-
[1689]	25/12/04	1,180	1,196	1,180	1,193	+19	+1.62	65,698	-
[1689]	25/12/03	1,147	1,175	1,147	1,174	-2	-0.17	15,364	-
[1689]	25/12/02	1,160	1,176	1,122	1,176	+22	+1.91	66,302	-
[1689]	25/12/01	1,149	1,154	1,141	1,154	+44	+3.96	75,898	-
[1689]	25/11/28	1,108	1,117	1,108	1,110	+3	+0.27	34,160	-
[1689]	25/11/27	1,104	1,110	1,093	1,107	+25	+2.31	28,638	-
[1689]	25/11/26	1,071	1,085	1,064	1,082	-14	-1.28	38,324	-
[1689]	25/11/25	1,120	1,124	1,093	1,096	-43	-3.78	35,080	-
[1689]	25/11/21	1,124	1,143	1,121	1,139	+1	+0.09	26,484	-
[1689]	25/11/20	1,139	1,147	1,135	1,138	+40	+3.64	85,710	-
[1689]	25/11/19	1,085	1,102	1,085	1,098	+14	+1.29	20,003	-
[1689]	25/11/18	1,081	1,090	1,080	1,084	-30	-2.69	31,301	-
[1689]	25/11/17	1,112	1,118	1,106	1,114	-10	-0.89	52,047	-
[1689]	25/11/14	1,136	1,142	1,123	1,124	+9	+0.81	64,155	-
[1689]	25/11/13	1,123	1,126	1,114	1,115	-4	-0.36	36,276	-
[1689]	25/11/12	1,088	1,130	1,088	1,119	+53	+4.97	121,002	-
[1689]	25/11/11	1,085	1,088	1,066	1,066	-41	-3.70	48,815	-
[1689]	25/11/10	1,095	1,108	1,093	1,107	+24	+2.22	68,851	-
[1689]	25/11/07	1,074	1,087	1,052	1,083	+20	+1.88	78,578	-
[1689]	25/11/06	1,054	1,066	1,048	1,063	+11	+1.05	52,869	-
[1689]	25/11/05	1,063	1,067	1,051	1,052	+9	+0.86	59,013	-
[1689]	25/11/04	1,035	1,056	1,032	1,043	+25	+2.46	109,606	-
[1689]	25/10/31	1,002	1,018	1,002	1,018	+55	+5.71	109,882	-
[1689]	25/10/30	955	963	949	963	+4	+0.42	26,756	-
[1689]	25/10/29	955	964	950	959	-14	-1.44	39,026	-
[1689]	25/10/28	992	992	973	973	-32	-3.18	42,102	-
[1689]	25/10/27	1,010	1,013	1,001	1,005	-3	-0.30	47,356	-
[1689]	25/10/24	998	1,011	997	1,008	-2	-0.20	41,780	-
[1689]	25/10/23	1,007	1,011	1,004	1,010	-1	-0.10	41,991	-
[1689]	25/10/22	1,012	1,024	1,009	1,011	+18	+1.81	86,375	-
[1689]	25/10/21	984	995	984	993	+39	+4.09	98,555	-
[1689]	25/10/20	947	959	947	954	+46	+5.07	90,852	-
[1689]	25/10/17	918	920	905	908	-17	-1.84	124,478	-
[1689]	25/10/16	941	941	920	925	-2	-0.22	64,070	-
[1689]	25/10/15	934	949	925	927	-22	-2.32	140,494	-
[1689]	25/10/14	957	960	940	949	-38	-3.85	65,446	-
[1689]	25/10/10	993	995	987	987	-15	-1.50	33,244	-
[1689]	25/10/09	1,015	1,015	999	1,002	-53	-5.02	60,087	-
[1689]	25/10/08	1,053	1,062	1,051	1,055	+47	+4.66	86,134	-
[1689]	25/10/07	1,007	1,013	1,004	1,008	-15	-1.47	20,174	-
[1689]	25/10/06	1,000	1,025	997	1,023	+23	+2.30	45,627	-
[1689]	25/10/03	991	1,006	990	1,000	0	0.00	38,792	-
[1689]	25/10/02	998	1,006	997	1,000	+21	+2.15	67,178	-
[1689]	25/10/01	971	980	971	979	+23	+2.41	54,179	-
[1689]	25/09/30	959	965	955	956	+20	+2.14	47,319	-
[1689]	25/09/29	936	943	928	936	-22	-2.30	58,485	-
[1689]	25/09/26	953	960	951	958	+25	+2.68	34,850	-
[1689]	25/09/25	928	933	924	933	+5	+0.54	27,186	-
[1689]	25/09/24	928	930	922	928	-15	-1.59	59,004	-
[1689]	25/09/22	946	955	941	943	-2	-0.21	38,220	-
[1689]	25/09/19	947	951	940	945	-25	-2.58	57,608	-
[1689]	25/09/18	970	974	968	970	-1	-0.10	82,673	-
[1689]	25/09/17	975	978	971	971	+13	+1.36	26,780	-
[1689]	25/09/16	954	959	953	958	+25	+2.68	24,080	-
[1689]	25/09/12	937	938	933	933	-28	-2.91	64,139	-
[1689]	25/09/11	964	964	956	961	-9	-0.93	55,041	-
[1689]	25/09/10	977	977	967	970	-10	-1.02	24,662	-
[1689]	25/09/09	978	980	972	980	-12	-1.21	40,550	-
[1689]	25/09/08	980	998	980	992	+2	+0.20	42,069	-
[1689]	25/09/05	987	993	986	990	0	0.00	23,010	-