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
[1711]	26/10/29	224	224	221	221	-1.0	-0.45	31,100	2,305,618,432
[1711]	26/10/28	223	225	222	222	0	+0.00	21,200	2,316,051,200
[1711]	26/10/27	222	223	222	222	-1.0	-0.45	20,100	2,316,051,200
[1711]	26/10/26	224	225	223	223	0	+0.00	20,300	2,326,483,968
[1711]	26/10/23	227	228	221	223	-5.0	-2.19	78,500	2,326,483,968
[1711]	26/10/22	229	229	227	228	-1.0	-0.44	29,300	2,378,647,040
[1711]	26/10/21	228	229	228	229	+1.0	+0.44	25,400	2,389,079,808
[1711]	26/10/20	230	231	228	228	-2.0	-0.87	22,000	2,378,647,040
[1711]	26/10/19	232	232	229	230	0	+0.00	15,300	2,399,512,576
[1711]	26/10/16	228	230	228	230	+2.0	+0.88	7,900	2,399,512,576
[1711]	26/10/15	230	232	228	228	-4.0	-1.72	38,500	2,378,647,040
[1711]	26/10/14	231	232	231	232	+1.0	+0.43	11,600	2,420,377,856
[1711]	26/10/13	231	233	230	231	-1.0	-0.43	10,900	2,409,945,088
[1711]	26/10/09	230	234	230	232	+1.0	+0.43	12,900	2,420,377,856
[1711]	26/10/08	234	234	231	231	-4.0	-1.70	29,200	2,409,945,088
[1711]	26/10/07	234	237	234	235	0	+0.00	18,900	2,451,675,904
[1711]	26/10/06	237	237	235	235	0	+0.00	8,600	2,451,675,904
[1711]	26/10/05	235	236	234	235	0	+0.00	14,500	2,451,675,904
[1711]	26/10/02	240	240	234	235	-1.0	-0.42	30,800	2,451,675,904
[1711]	26/10/01	238	238	236	236	-4.0	-1.67	32,500	2,462,108,416
[1711]	26/09/30	239	241	236	240	+1.0	+0.42	28,700	2,503,839,232
[1711]	26/09/29	228	243	228	239	-9.0	-3.63	57,900	2,493,406,464
[1711]	26/09/28	248	250	248	248	+2.0	+0.81	42,500	2,587,300,352
[1711]	26/09/25	246	248	246	246	0	+0.00	24,200	2,566,435,072
[1711]	26/09/24	249	249	246	246	-1.0	-0.40	33,700	2,566,435,072
[1711]	26/09/18	246	248	246	247	+1.0	+0.41	15,400	2,576,867,840
[1711]	26/09/17	247	248	246	246	+1.0	+0.41	13,200	2,566,435,072
[1711]	26/09/16	245	248	245	245	-1.0	-0.41	23,900	2,556,002,560
[1711]	26/09/15	245	248	245	246	+1.0	+0.41	19,400	2,566,435,072
[1711]	26/09/14	247	248	245	245	-1.0	-0.41	20,100	2,556,002,560
[1711]	26/09/11	247	249	245	246	-1.0	-0.40	23,100	2,566,435,072
[1711]	26/09/10	246	248	245	247	+2.0	+0.82	14,700	2,576,867,840
[1711]	26/09/09	242	246	242	245	+2.0	+0.82	16,400	2,556,002,560
[1711]	26/09/08	244	246	243	243	0	+0.00	31,400	2,535,137,024
[1711]	26/09/07	248	248	243	243	-2.0	-0.82	34,000	2,535,137,024
[1711]	26/09/04	249	249	243	245	0	+0.00	27,000	2,556,002,560
[1711]	26/09/03	245	249	244	245	-2.0	-0.81	41,300	2,556,002,560
[1711]	26/09/02	247	248	245	247	-1.0	-0.40	33,100	2,576,867,840
[1711]	26/09/01	249	249	245	248	+1.0	+0.40	26,900	2,587,300,352
[1711]	26/08/31	247	249	244	247	0	+0.00	35,700	2,576,867,840
[1711]	26/08/28	245	248	241	247	+8.0	+3.35	131,500	2,576,867,840
[1711]	26/08/27	243	243	238	239	-1.0	-0.42	38,000	2,493,406,464
[1711]	26/08/26	238	242	237	240	+1.0	+0.42	16,300	2,503,839,232
[1711]	26/08/25	239	241	239	239	0	+0.00	17,600	2,493,406,464
[1711]	26/08/24	244	244	237	239	-2.0	-0.83	29,100	2,493,406,464
[1711]	26/08/21	242	243	240	241	-2.0	-0.82	15,300	2,514,271,744
[1711]	26/08/20	243	243	235	243	+3.0	+1.25	25,400	2,535,137,024
[1711]	26/08/19	240	241	240	240	-1.0	-0.41	11,300	2,503,839,232
[1711]	26/08/18	239	242	238	241	+1.0	+0.42	18,000	2,514,271,744
[1711]	26/08/17	241	241	237	240	-1.0	-0.41	29,400	2,503,839,232
[1711]	26/08/14	238	242	238	241	0	+0.00	27,600	2,514,271,744
[1711]	26/08/13	243	245	227	241	-1.0	-0.41	87,900	2,514,271,744
[1711]	26/08/12	243	244	240	242	0	+0.00	22,900	2,524,704,512
[1711]	26/08/10	240	244	240	242	+2.0	+0.83	22,500	2,524,704,512
[1711]	26/08/07	238	242	238	240	0	+0.00	22,600	2,503,839,232
[1711]	26/08/06	236	243	236	240	+2.0	+0.84	14,500	2,503,839,232
[1711]	26/08/05	236	241	235	238	+2.0	+0.85	24,100	2,482,973,696
[1711]	26/08/04	237	237	235	236	0	+0.00	13,500	2,462,108,416
[1711]	26/08/03	237	238	235	236	-1.0	-0.42	11,200	2,462,108,416
[1711]	26/07/31	234	239	232	237	+3.0	+1.28	27,000	2,472,541,184
[1711]	26/07/30	233	236	233	234	+1.0	+0.43	13,200	2,441,243,136
[1711]	26/07/29	233	238	232	233	0	+0.00	38,200	2,430,810,368
[1711]	26/07/28	238	240	233	233	-7.0	-2.92	31,400	2,430,810,368
[1711]	26/07/27	240	241	239	240	0	+0.00	11,900	2,503,839,232
[1711]	26/07/24	240	243	240	240	-1.0	-0.41	12,300	2,503,839,232
[1711]	26/07/23	242	244	240	241	+2.0	+0.84	10,600	2,514,271,744
[1711]	26/07/22	239	241	238	239	+1.0	+0.42	13,600	2,493,406,464
[1711]	26/07/21	233	238	233	238	+7.0	+3.03	6,800	2,482,973,696
[1711]	26/07/17	243	243	231	231	-10	-4.15	49,400	-
[1711]	26/07/16	241	247	241	241	+1	+0.42	39,700	-
[1711]	26/07/15	239	240	237	240	+1	+0.42	21,900	-
[1711]	26/07/14	237	240	237	239	0	0.00	21,800	-
[1711]	26/07/13	240	241	238	239	+1	+0.42	27,200	-
[1711]	26/07/10	239	241	238	238	+1	+0.42	15,000	-
[1711]	26/07/09	238	239	237	237	-1	-0.42	8,000	-
[1711]	26/07/08	240	242	237	238	-3	-1.24	25,200	-
[1711]	26/07/07	240	243	237	241	+2	+0.84	35,000	-
[1711]	26/07/06	227	239	227	239	+13	+5.75	49,400	-
[1711]	26/07/03	224	226	223	226	+3	+1.35	18,600	-
[1711]	26/07/02	220	226	218	223	+7	+3.24	28,000	-
[1711]	26/07/01	221	222	216	216	-5	-2.26	20,300	-
[1711]	26/06/30	220	222	215	221	+3	+1.38	22,400	-
[1711]	26/06/29	217	222	217	218	+4	+1.87	40,900	-
[1711]	26/06/26	216	217	212	214	-3	-1.38	49,300	-
[1711]	26/06/25	222	224	217	217	-4	-1.81	59,300	-
[1711]	26/06/24	221	224	220	221	+1	+0.45	29,300	-
[1711]	26/06/23	220	224	220	220	-3	-1.35	19,800	-
[1711]	26/06/22	225	227	223	223	+1	+0.45	20,900	-
[1711]	26/06/19	227	227	221	222	0	0.00	23,500	-
[1711]	26/06/18	222	227	222	222	-4	-1.77	31,000	-
[1711]	26/06/17	219	229	219	226	+6	+2.73	55,500	-
[1711]	26/06/16	221	221	218	220	-1	-0.45	36,600	-
[1711]	26/06/15	227	227	220	221	0	0.00	32,800	-
[1711]	26/06/12	224	229	219	221	+1	+0.45	23,400	-
[1711]	26/06/11	218	221	216	220	+2	+0.92	45,900	-
[1711]	26/06/10	218	220	216	218	-1	-0.46	54,000	-
[1711]	26/06/09	222	230	218	219	-3	-1.35	55,900	-
[1711]	26/06/08	220	230	220	222	-2	-0.89	35,600	-
[1711]	26/06/05	215	225	215	224	+9	+4.19	48,100	-
[1711]	26/06/04	217	219	214	215	-2	-0.92	72,400	-
[1711]	26/06/03	220	221	216	217	-3	-1.36	67,900	-
[1711]	26/06/02	225	225	216	220	-7	-3.08	138,800	-
[1711]	26/06/01	237	237	224	227	-7	-2.99	101,300	-
[1711]	26/05/29	232	234	229	234	+1	+0.43	89,100	-
[1711]	26/05/28	234	238	231	233	-3	-1.27	73,900	-
[1711]	26/05/27	238	239	235	236	-2	-0.84	52,800	-
[1711]	26/05/26	237	241	234	238	0	0.00	67,400	-
[1711]	26/05/25	247	247	233	238	-11	-4.42	169,400	-
[1711]	26/05/22	248	252	244	249	+5.0	+2.05	88,100	-
[1711]	26/05/21	249	260	242	244	0	+0.00	156,600	-
[1711]	26/05/20	247	264	240	244	-7.0	-2.79	402,600	-
[1711]	26/05/19	255	256	250	251	-3.0	-1.18	70,100	-
[1711]	26/05/18	258	258	248	254	-12.0	-4.51	164,900	-
[1711]	26/05/15	260	277	258	266	+14.0	+5.56	359,400	-
[1711]	26/05/14	258	258	252	252	-6.0	-2.33	66,200	-
[1711]	26/05/13	251	260	251	258	+6.0	+2.38	47,800	-
[1711]	26/05/12	256	257	251	252	-4.0	-1.56	51,800	-
[1711]	26/05/11	258	259	256	256	0	+0.00	45,300	-
[1711]	26/05/08	251	256	251	256	+4.0	+1.59	34,300	-
[1711]	26/05/07	268	268	252	252	-1.0	-0.40	93,500	-
[1711]	26/05/01	252	255	248	253	+6.0	+2.43	41,100	-
[1711]	26/04/30	252	254	243	247	-5.0	-1.98	129,800	-
[1711]	26/04/28	256	257	250	252	-4.0	-1.56	120,600	-
[1711]	26/04/27	264	264	255	256	-9	-3.40	127,400	-
[1711]	26/04/24	265	267	260	265	-3	-1.12	178,100	-
[1711]	26/04/23	270	271	265	268	0	0.00	133,300	-
[1711]	26/04/22	280	280	261	268	-17	-5.96	490,700	-
[1711]	26/04/21	295	308	282	285	+3	+1.06	855,400	-
[1711]	26/04/20	283	283	277	282	+1	+0.36	29,400	-
[1711]	26/04/17	284	287	277	281	-3	-1.06	67,000	-
[1711]	26/04/16	282	293	281	284	+7	+2.53	112,300	-
[1711]	26/04/15	281	284	277	277	-3	-1.07	53,300	-
[1711]	26/04/14	282	286	280	280	+1	+0.36	48,200	-
[1711]	26/04/13	280	282	276	279	+4	+1.45	48,200	-
[1711]	26/04/10	285	289	275	275	-10	-3.51	141,100	-
[1711]	26/04/09	292	293	285	285	-5	-1.72	62,400	-
[1711]	26/04/08	285	294	282	290	+11	+3.94	139,800	-
[1711]	26/04/07	291	293	275	279	-15	-5.10	159,200	-
[1711]	26/04/06	282	298	282	294	+14	+5.00	203,300	-
[1711]	26/04/03	279	287	279	280	+3	+1.08	61,600	-
[1711]	26/04/02	282	297	275	277	-4	-1.42	202,800	-
[1711]	26/04/01	283	283	278	281	+6	+2.18	87,500	-
[1711]	26/03/31	278	283	274	275	-7	-2.48	120,200	-
[1711]	26/03/30	280	284	267	282	-26	-8.44	396,700	-
[1711]	26/03/27	304	319	302	308	+10	+3.36	567,700	-
[1711]	26/03/26	301	301	295	298	+1	+0.34	166,100	-
[1711]	26/03/25	290	302	289	297	+9	+3.13	149,400	-
[1711]	26/03/24	296	296	284	288	+1	+0.35	105,000	-
[1711]	26/03/23	290	291	279	287	-5	-1.71	142,700	-
[1711]	26/03/19	304	312	290	292	-14	-4.58	366,400	-
[1711]	26/03/18	300	308	298	306	+5	+1.66	182,300	-
[1711]	26/03/17	296	306	296	301	+5	+1.69	208,100	-
[1711]	26/03/16	297	300	292	296	-2	-0.67	152,200	-
[1711]	26/03/13	296	306	291	298	-4	-1.32	227,000	-
[1711]	26/03/12	302	313	295	302	+23	+8.24	874,900	-
[1711]	26/03/11	284	290	278	279	-5	-1.76	137,700	-
[1711]	26/03/10	280	287	277	284	+11	+4.03	124,400	-
[1711]	26/03/09	281	282	267	273	-21	-7.14	239,700	-
[1711]	26/03/06	280	296	280	294	+12	+4.26	165,300	-
[1711]	26/03/05	281	291	280	282	+9	+3.30	160,100	-
[1711]	26/03/04	281	283	268	273	-15	-5.21	276,500	-
[1711]	26/03/03	298	308	287	288	-12	-4.00	248,500	-
[1711]	26/03/02	299	313	291	300	-4	-1.32	313,000	-
[1711]	26/02/27	288	304	280	304	+15	+5.19	369,900	-
[1711]	26/02/26	287	293	272	289	+7	+2.48	477,600	-
[1711]	26/02/25	272	298	271	282	+10	+3.68	861,000	-
[1711]	26/02/24	286	286	269	272	-6	-2.16	242,900	-
[1711]	26/02/20	289	290	265	278	-26	-8.55	911,700	-
[1711]	26/02/19	309	334	285	304	-37	-10.85	2,686,900	-
[1711]	26/02/18	341	341	330	341	+80	+30.65	1,657,400	-
[1711]	26/02/17	256	263	254	261	+5	+1.95	30,300	-
[1711]	26/02/16	269	269	253	256	-10	-3.76	95,000	-
[1711]	26/02/13	270	270	262	266	-3	-1.12	62,000	-
[1711]	26/02/12	267	270	266	269	+2	+0.75	39,700	-
[1711]	26/02/10	266	267	263	267	+3	+1.14	22,900	-
[1711]	26/02/09	265	268	262	264	+1	+0.38	34,700	-
[1711]	26/02/06	265	266	258	263	-4	-1.50	48,800	-
[1711]	26/02/05	266	270	264	267	-1	-0.37	42,900	-
[1711]	26/02/04	270	270	267	268	-3	-1.11	37,500	-
[1711]	26/02/03	271	271	267	271	+5	+1.88	28,700	-
[1711]	26/02/02	278	278	263	266	-11	-3.97	86,800	-
[1711]	26/01/30	269	279	269	277	+9	+3.36	101,000	-
[1711]	26/01/29	261	268	260	268	+7	+2.68	65,400	-
[1711]	26/01/28	259	263	256	261	+2	+0.77	34,900	-
[1711]	26/01/27	262	262	257	259	0	0.00	29,200	-
[1711]	26/01/26	259	262	256	259	-1	-0.38	43,800	-
[1711]	26/01/23	257	260	254	260	+3	+1.17	34,400	-
[1711]	26/01/22	256	261	255	257	+2	+0.78	31,100	-
[1711]	26/01/21	260	262	253	255	-7	-2.67	68,300	-
[1711]	26/01/20	266	270	260	262	-2	-0.76	77,400	-
[1711]	26/01/19	257	265	255	264	+9	+3.53	62,600	-
[1711]	26/01/16	260	260	253	255	-3	-1.16	39,000	-
[1711]	26/01/15	257	260	255	258	+1	+0.39	46,600	-
[1711]	26/01/14	259	265	254	257	0	0.00	103,600	-
[1711]	26/01/13	245	258	241	257	+12	+4.90	100,000	-
[1711]	26/01/09	247	249	243	245	+1	+0.41	64,500	-
[1711]	26/01/08	236	248	236	244	+8	+3.39	114,300	-
[1711]	26/01/07	238	244	235	236	-1	-0.42	127,500	-
[1711]	26/01/06	233	237	233	237	+4	+1.72	38,500	-
[1711]	26/01/05	231	234	230	233	+2	+0.87	61,600	-
[1711]	25/12/30	235	235	231	231	-2	-0.86	72,400	-
[1711]	25/12/29	234	237	229	233	+3	+1.30	202,800	-
[1711]	25/12/26	236	237	226	230	-6	-2.54	285,700	-
[1711]	25/12/25	257	257	234	236	-23	-8.88	347,700	-
[1711]	25/12/24	251	260	248	259	+8	+3.19	80,300	-
[1711]	25/12/23	242	251	238	251	+6	+2.45	153,500	-
[1711]	25/12/22	240	245	233	245	+6	+2.51	148,500	-
[1711]	25/12/19	240	242	239	239	-4	-1.65	61,000	-
[1711]	25/12/18	253	253	233	243	-12	-4.71	198,300	-
[1711]	25/12/17	271	271	253	255	-18	-6.59	129,500	-
[1711]	25/12/16	262	274	258	273	+10	+3.80	128,200	-
[1711]	25/12/15	265	270	261	263	-2	-0.75	54,600	-
[1711]	25/12/12	265	273	265	265	-2	-0.75	65,100	-
[1711]	25/12/11	273	273	263	267	-7	-2.55	75,600	-
[1711]	25/12/10	279	279	269	274	-2	-0.72	99,200	-
[1711]	25/12/09	276	277	269	276	0	0.00	71,500	-
[1711]	25/12/08	277	289	276	276	0	0.00	113,300	-
[1711]	25/12/05	273	277	271	276	+3	+1.10	56,100	-
[1711]	25/12/04	273	278	271	273	+1	+0.37	46,700	-
[1711]	25/12/03	276	276	265	272	-4	-1.45	58,700	-
[1711]	25/12/02	288	290	270	276	-9	-3.16	82,200	-
[1711]	25/12/01	283	286	279	285	+3	+1.06	30,600	-
[1711]	25/11/28	278	291	274	282	+4	+1.44	115,000	-
[1711]	25/11/27	262	278	262	278	+10	+3.73	88,300	-
[1711]	25/11/26	265	268	261	268	+6	+2.29	65,800	-
[1711]	25/11/25	276	276	261	262	-10	-3.68	89,500	-
[1711]	25/11/21	292	293	271	272	-24	-8.11	247,800	-
[1711]	25/11/20	305	309	290	296	-9	-2.95	265,100	-
[1711]	25/11/19	277	310	274	305	+24	+8.54	294,700	-
[1711]	25/11/18	275	281	272	281	+6	+2.18	42,400	-
[1711]	25/11/17	289	289	268	275	-2	-0.72	89,600	-
[1711]	25/11/14	281	290	269	277	-2	-0.72	162,300	-
[1711]	25/11/13	264	279	261	279	+15	+5.68	97,700	-
[1711]	25/11/12	268	268	261	264	-3	-1.12	47,500	-
[1711]	25/11/11	270	273	259	267	-2	-0.74	82,800	-
[1711]	25/11/10	269	273	269	269	+3	+1.13	29,600	-
[1711]	25/11/07	270	270	261	266	-2	-0.75	44,500	-
[1711]	25/11/06	269	272	265	268	0	0.00	24,600	-
[1711]	25/11/05	266	269	258	268	-4	-1.47	102,100	-
[1711]	25/11/04	266	275	264	272	+6	+2.26	35,800	-
[1711]	25/10/31	268	272	266	266	-3	-1.12	43,300	-
[1711]	25/10/30	270	273	262	269	+2	+0.75	50,700	-
[1711]	25/10/29	285	286	263	267	-19	-6.64	102,000	-
[1711]	25/10/28	291	293	283	286	-3	-1.04	40,300	-
[1711]	25/10/27	292	297	287	289	-4	-1.37	50,600	-
[1711]	25/10/24	294	296	288	293	+2	+0.69	59,800	-
[1711]	25/10/23	288	293	287	291	+2	+0.69	50,600	-
[1711]	25/10/22	284	292	283	289	+5	+1.76	100,300	-
[1711]	25/10/21	286	289	279	284	-3	-1.05	101,200	-
[1711]	25/10/20	271	288	271	287	+17	+6.30	169,800	-
[1711]	25/10/17	266	277	262	270	+4	+1.50	114,100	-
[1711]	25/10/16	265	269	264	266	+2	+0.76	28,100	-
[1711]	25/10/15	258	270	258	264	+4	+1.54	68,000	-
[1711]	25/10/14	261	264	255	260	-5	-1.89	57,900	-
[1711]	25/10/10	263	268	261	265	+2	+0.76	58,100	-
[1711]	25/10/09	265	270	261	263	-1	-0.38	36,200	-
[1711]	25/10/08	260	265	258	264	+1	+0.38	46,100	-
[1711]	25/10/07	259	266	257	263	+4	+1.54	35,000	-
[1711]	25/10/06	266	271	256	259	-7	-2.63	156,700	-
[1711]	25/10/03	262	273	262	266	+3	+1.14	67,600	-
[1711]	25/10/02	263	269	257	263	+8	+3.14	117,000	-
[1711]	25/10/01	272	272	255	255	-11	-4.14	152,000	-
[1711]	25/09/30	271	277	262	266	-4	-1.48	124,800	-
[1711]	25/09/29	274	281	265	270	-4	-1.46	130,300	-
[1711]	25/09/26	272	279	269	274	-4	-1.44	231,400	-
[1711]	25/09/25	285	290	273	278	-10	-3.47	192,700	-
[1711]	25/09/24	300	301	282	288	-16	-5.26	206,900	-
[1711]	25/09/22	319	323	300	304	-14	-4.40	265,500	-
[1711]	25/09/19	319	327	315	318	-3	-0.93	164,700	-
[1711]	25/09/18	327	333	317	321	-5	-1.53	158,100	-
[1711]	25/09/17	313	329	311	326	+16	+5.16	179,100	-
[1711]	25/09/16	330	330	303	310	-16	-4.91	286,300	-
[1711]	25/09/12	324	328	317	326	+2	+0.62	109,300	-
[1711]	25/09/11	327	335	322	324	-6	-1.82	149,900	-
[1711]	25/09/10	333	341	308	330	-3	-0.90	385,800	-
[1711]	25/09/09	314	337	314	333	+19	+6.05	460,300	-
[1711]	25/09/08	312	323	309	314	+1	+0.32	224,400	-
[1711]	25/09/05	314	320	307	313	-1	-0.32	274,300	-