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
[1773]	26/10/29	82	85	82	84	+3.0	+3.70	26,000	985,826,590,720
[1773]	26/10/28	81	82	81	81	+2.0	+2.53	21,000	950,618,554,368
[1773]	26/10/27	78	79	77	79	0	+0.00	20,000	927,146,442,752
[1773]	26/10/26	79	79	79	79	+1.0	+1.28	4,000	927,146,442,752
[1773]	26/10/23	80	80	78	78	-2.0	-2.50	3,000	915,401,474,048
[1773]	26/10/22	78	80	78	80	+1.0	+1.27	7,000	938,873,323,520
[1773]	26/10/21	79	79	78	79	+1.0	+1.28	3,000	927,137,398,784
[1773]	26/10/20	79	80	78	78	0	+0.00	4,000	915,401,474,048
[1773]	26/10/19	79	79	78	78	0	+0.00	4,000	915,401,474,048
[1773]	26/10/16	80	80	78	78	-6.0	-7.14	15,000	915,401,474,048
[1773]	26/10/15	81	84	79	84	+5.0	+6.33	6,000	985,817,022,464
[1773]	26/10/14	82	82	79	79	-3.0	-3.66	10,000	927,137,398,784
[1773]	26/10/13	84	85	82	82	-2.0	-2.38	7,000	962,345,172,992
[1773]	26/10/09	83	84	83	84	+1.0	+1.20	3,000	985,817,022,464
[1773]	26/10/08	83	83	83	83	0	+0.00	4,000	974,081,097,728
[1773]	26/10/07	84	84	83	83	-1.0	-1.19	32,000	974,014,447,616
[1773]	26/10/06	85	86	84	84	-1.0	-1.18	14,000	985,749,520,384
[1773]	26/10/05	86	88	85	85	-2.0	-2.30	15,000	997,484,658,688
[1773]	26/10/02	86	87	86	87	0	+0.00	3,000	1,020,954,869,760
[1773]	26/10/01	88	89	87	87	0	+0.00	3,000	1,020,954,869,760
[1773]	26/09/30	89	89	87	87	-1.0	-1.14	3,000	1,020,954,869,760
[1773]	26/09/29	91	91	83	88	-2.0	-2.22	33,000	1,031,005,208,576
[1773]	26/09/28	89	91	89	90	+2.0	+2.27	4,000	1,048,852,692,992
[1773]	26/09/25	91	93	88	88	+3.0	+3.53	57,000	1,025,544,814,592
[1773]	26/09/24	86	91	85	85	-1.0	-1.16	149,000	990,583,062,528
[1773]	26/09/18	86	88	86	86	0	+0.00	4,000	1,002,170,155,008
[1773]	26/09/17	87	87	86	86	0	+0.00	6,000	1,002,170,155,008
[1773]	26/09/16	86	86	86	86	0	+0.00	4,000	1,002,170,155,008
[1773]	26/09/15	86	88	86	86	+1.0	+1.18	10,000	1,002,170,155,008
[1773]	26/09/14	87	87	85	85	-6.0	-6.59	12,000	990,517,002,240
[1773]	26/09/11	88	91	88	91	+5.0	+5.81	11,000	1,059,691,036,672
[1773]	26/09/10	89	91	86	86	-3.0	-3.37	16,000	1,001,466,298,368
[1773]	26/09/09	89	91	88	89	+2.0	+2.30	23,000	1,036,401,115,136
[1773]	26/09/08	92	92	86	87	-3.0	-3.33	14,000	1,013,111,259,136
[1773]	26/09/07	93	93	90	90	-1.0	-1.10	18,000	1,047,411,097,600
[1773]	26/09/04	90	93	89	91	0	+0.00	30,000	1,059,049,046,016
[1773]	26/09/03	95	95	90	91	-3.0	-3.19	23,000	1,059,049,046,016
[1773]	26/09/02	95	95	92	94	-3.0	-3.09	14,000	1,093,962,694,656
[1773]	26/09/01	93	97	93	97	0	+0.00	7,000	1,128,876,474,368
[1773]	26/08/31	97	97	97	97	+1.0	+1.04	13,000	1,128,876,474,368
[1773]	26/08/28	95	102	95	96	-4.0	-4.00	80,000	1,117,238,591,488
[1773]	26/08/27	96	103	93	100	+4.0	+4.17	108,000	1,163,683,430,400
[1773]	26/08/26	95	96	95	96	+3.0	+3.23	22,000	1,117,136,093,184
[1773]	26/08/25	92	93	91	93	+1.0	+1.09	16,000	1,082,180,042,752
[1773]	26/08/24	97	97	88	92	-3.0	-3.16	25,000	1,070,543,732,736
[1773]	26/08/21	91	97	91	95	+1.0	+1.06	73,000	1,105,452,728,320
[1773]	26/08/20	86	94	86	94	+7.0	+8.05	73,000	1,093,816,418,304
[1773]	26/08/19	88	88	87	87	+1.0	+1.16	8,000	1,012,356,939,776
[1773]	26/08/18	86	90	86	86	-1.0	-1.15	86,000	1,000,720,629,760
[1773]	26/08/17	87	87	86	87	+3.0	+3.57	6,000	1,012,356,939,776
[1773]	26/08/14	86	86	84	84	-2.0	-2.33	30,000	977,448,075,264
[1773]	26/08/13	87	87	84	86	-1.0	-1.15	95,000	1,000,720,629,760
[1773]	26/08/12	76	87	76	87	+10.0	+12.99	116,000	1,012,356,939,776
[1773]	26/08/10	－	－	－	77	－	－	0	-
[1773]	26/08/07	77	78	77	77	0	0.00	22,000	-
[1773]	26/08/06	77	77	77	77	0	0.00	2,000	-
[1773]	26/08/05	75	77	75	77	+1	+1.32	4,000	-
[1773]	26/08/04	74	76	73	76	+1	+1.33	11,000	-
[1773]	26/08/03	76	76	75	75	-2	-2.60	8,000	-
[1773]	26/07/31	76	77	76	77	+1	+1.32	3,000	-
[1773]	26/07/30	75	76	75	76	-1	-1.30	6,000	-
[1773]	26/07/29	75	77	75	77	0	0.00	2,000	-
[1773]	26/07/28	79	79	76	77	0	0.00	3,000	-
[1773]	26/07/27	80	80	77	77	-2	-2.53	4,000	-
[1773]	26/07/24	76	79	76	79	0	0.00	2,000	-
[1773]	26/07/23	79	79	77	79	0	0.00	3,000	-
[1773]	26/07/22	78	79	78	79	+2	+2.60	4,000	-
[1773]	26/07/21	73	77	73	77	0	0.00	9,000	-
[1773]	26/07/17	80	81	77	77	-3	-3.75	6,000	-
[1773]	26/07/16	79	80	79	80	0	0.00	4,000	-
[1773]	26/07/15	77	80	77	80	+2	+2.56	3,000	-
[1773]	26/07/14	78	78	78	78	+1	+1.30	8,000	-
[1773]	26/07/13	78	81	75	77	-2	-2.53	12,000	-
[1773]	26/07/10	78	79	78	79	+2	+2.60	2,000	-
[1773]	26/07/09	79	80	77	77	-4	-4.94	4,000	-
[1773]	26/07/08	76	81	76	81	+6	+8.00	34,000	-
[1773]	26/07/07	79	82	72	75	-4	-5.06	79,000	-
[1773]	26/07/06	81	81	79	79	-1	-1.25	2,000	-
[1773]	26/07/03	80	82	80	80	+1	+1.27	36,000	-
[1773]	26/07/02	81	81	79	79	+1	+1.28	2,000	-
[1773]	26/07/01	80	80	78	78	0	0.00	3,000	-
[1773]	26/06/30	80	80	78	78	0	0.00	2,000	-
[1773]	26/06/29	79	79	78	78	0	0.00	2,000	-
[1773]	26/06/26	79	79	78	78	+1	+1.30	2,000	-
[1773]	26/06/25	79	79	77	77	-1	-1.28	6,000	-
[1773]	26/06/24	78	78	78	78	-1	-1.27	3,000	-
[1773]	26/06/23	79	80	79	79	+1	+1.28	3,000	-
[1773]	26/06/22	80	80	77	78	-5	-6.02	19,000	-
[1773]	26/06/19	80	83	80	83	+1	+1.22	2,000	-
[1773]	26/06/18	80	82	79	82	+1	+1.23	10,000	-
[1773]	26/06/17	79	81	79	81	+2	+2.53	2,000	-
[1773]	26/06/16	78	79	78	79	+2	+2.60	3,000	-
[1773]	26/06/15	80	80	77	77	-2	-2.53	3,000	-
[1773]	26/06/12	78	79	78	79	+2	+2.60	2,000	-
[1773]	26/06/11	76	77	76	77	0	0.00	2,000	-
[1773]	26/06/10	77	77	77	77	0	0.00	3,000	-
[1773]	26/06/09	80	80	77	77	-1	-1.28	2,000	-
[1773]	26/06/08	80	80	78	78	-2	-2.50	3,000	-
[1773]	26/06/05	82	82	80	80	-1	-1.23	6,000	-
[1773]	26/06/04	79	81	79	81	-1	-1.22	10,000	-
[1773]	26/06/03	80	83	80	82	+4	+5.13	74,000	-
[1773]	26/06/02	78	78	78	78	0	0.00	5,000	-
[1773]	26/06/01	78	79	78	78	0	0.00	4,000	-
[1773]	26/05/29	80	80	77	78	-3	-3.70	14,000	-
[1773]	26/05/28	80	81	80	81	-2	-2.41	3,000	-
[1773]	26/05/27	79	83	79	83	+4	+5.06	3,000	-
[1773]	26/05/26	80	80	79	79	-2	-2.47	13,000	-
[1773]	26/05/25	82	82	81	81	0	0.00	4,000	-
[1773]	26/05/22	82	82	80	81	-1	-1.22	10,000	-
[1773]	26/05/21	82	82	82	82	-1	-1.20	11,000	-
[1773]	26/05/20	83	84	83	83	+1	+1.22	29,000	-
[1773]	26/05/19	79	83	79	82	+3	+3.80	45,000	-
[1773]	26/05/18	83	83	79	79	-1	-1.25	5,000	-
[1773]	26/05/15	80	80	80	80	-4	-4.76	5,000	-
[1773]	26/05/14	84	85	79	84	0	0.00	15,000	-
[1773]	26/05/13	84	85	84	84	+1	+1.20	26,000	-
[1773]	26/05/12	81	83	81	83	+1	+1.22	25,000	-
[1773]	26/05/11	86	86	82	82	-2	-2.38	15,000	-
[1773]	26/05/08	85	85	84	84	-1	-1.18	8,000	-
[1773]	26/05/07	80	85	80	85	+8	+10.39	101,000	-
[1773]	26/05/01	78	78	77	77	-1	-1.28	8,000	-
[1773]	26/04/30	79	79	78	78	0	0.00	2,000	-
[1773]	26/04/28	77	79	77	78	+1	+1.30	9,000	-
[1773]	26/04/27	78	78	77	77	0	0.00	10,000	-
[1773]	26/04/24	76	77	76	77	-2	-2.53	33,000	-
[1773]	26/04/23	81	81	79	79	-1	-1.25	2,000	-
[1773]	26/04/22	79	80	79	80	+1	+1.27	10,000	-
[1773]	26/04/21	79	79	78	79	+1	+1.28	10,000	-
[1773]	26/04/20	78	78	78	78	0	0.00	4,000	-
[1773]	26/04/17	79	79	78	78	-1	-1.27	13,000	-
[1773]	26/04/16	80	80	79	79	-1	-1.25	8,000	-
[1773]	26/04/15	79	80	79	80	+2	+2.56	24,000	-
[1773]	26/04/14	78	79	77	78	0	0.00	17,000	-
[1773]	26/04/13	77	78	75	78	+1	+1.30	12,000	-
[1773]	26/04/10	76	77	76	77	0	0.00	4,000	-
[1773]	26/04/09	76	77	76	77	+2	+2.67	5,000	-
[1773]	26/04/08	73	75	73	75	+1	+1.35	43,000	-
[1773]	26/04/07	73	75	71	74	+1	+1.37	17,000	-
[1773]	26/04/06	71	73	71	73	+4	+5.80	29,000	-
[1773]	26/04/03	68	72	68	69	+1	+1.47	53,000	-
[1773]	26/04/02	67	72	67	68	+1	+1.49	30,000	-
[1773]	26/04/01	66	67	66	67	+1	+1.52	3,000	-
[1773]	26/03/31	66	66	65	66	-1	-1.49	12,000	-
[1773]	26/03/30	68	72	65	67	-2	-2.90	38,000	-
[1773]	26/03/27	71	71	67	69	0	0.00	15,000	-
[1773]	26/03/26	69	70	68	69	+1	+1.47	5,000	-
[1773]	26/03/25	68	69	68	68	0	0.00	10,000	-
[1773]	26/03/24	67	68	67	68	0	0.00	3,000	-
[1773]	26/03/23	70	73	68	68	-3	-4.23	36,000	-
[1773]	26/03/19	72	72	71	71	-1	-1.39	9,000	-
[1773]	26/03/18	70	72	70	72	+3	+4.35	16,000	-
[1773]	26/03/17	68	69	68	69	+2	+2.99	6,000	-
[1773]	26/03/16	68	68	67	67	-1	-1.47	12,000	-
[1773]	26/03/13	74	74	68	68	-3	-4.23	27,000	-
[1773]	26/03/12	70	71	70	71	+1	+1.43	12,000	-
[1773]	26/03/11	71	74	69	70	-1	-1.41	9,000	-
[1773]	26/03/10	69	71	69	71	+1	+1.43	11,000	-
[1773]	26/03/09	76	76	67	70	-6	-7.89	70,000	-
[1773]	26/03/06	77	77	76	76	-3	-3.80	12,000	-
[1773]	26/03/05	79	79	78	79	+2	+2.60	8,000	-
[1773]	26/03/04	77	77	77	77	0	0.00	8,000	-
[1773]	26/03/03	78	78	77	77	-2	-2.53	14,000	-
[1773]	26/03/02	79	79	77	79	0	0.00	13,000	-
[1773]	26/02/27	79	79	77	79	0	0.00	31,000	-
[1773]	26/02/26	79	80	79	79	0	0.00	8,000	-
[1773]	26/02/25	79	80	78	79	0	0.00	23,000	-
[1773]	26/02/24	79	79	79	79	-1	-1.25	6,000	-
[1773]	26/02/20	80	80	79	80	0	0.00	9,000	-
[1773]	26/02/19	78	84	78	80	+2	+2.56	21,000	-
[1773]	26/02/18	80	80	78	78	-1	-1.27	2,000	-
[1773]	26/02/17	79	80	79	79	+1	+1.28	8,000	-
[1773]	26/02/16	78	78	78	78	0	0.00	8,000	-
[1773]	26/02/13	79	79	77	78	-2	-2.50	13,000	-
[1773]	26/02/12	80	80	78	80	0	0.00	12,000	-
[1773]	26/02/10	80	80	80	80	0	0.00	28,000	-
[1773]	26/02/09	82	82	80	80	-2	-2.44	9,000	-
[1773]	26/02/06	81	82	79	82	-1	-1.20	26,000	-
[1773]	26/02/05	82	83	82	83	0	0.00	2,000	-
[1773]	26/02/04	84	84	83	83	+1	+1.22	6,000	-
[1773]	26/02/03	83	83	82	82	-1	-1.20	4,000	-
[1773]	26/02/02	82	83	82	83	+2	+2.47	2,000	-
[1773]	26/01/30	83	84	81	81	-1	-1.22	6,000	-
[1773]	26/01/29	85	85	82	82	-3	-3.53	19,000	-
[1773]	26/01/28	89	89	84	85	-1	-1.16	19,000	-
[1773]	26/01/27	85	86	85	86	-1	-1.15	11,000	-
[1773]	26/01/26	88	89	87	87	-3	-3.33	10,000	-
[1773]	26/01/23	88	90	88	90	+2	+2.27	11,000	-
[1773]	26/01/22	88	88	87	88	+1	+1.15	52,000	-
[1773]	26/01/21	88	88	87	87	-1	-1.14	4,000	-
[1773]	26/01/20	86	88	86	88	+3	+3.53	19,000	-
[1773]	26/01/19	87	87	85	85	0	0.00	7,000	-
[1773]	26/01/16	85	86	85	85	+1	+1.19	19,000	-
[1773]	26/01/15	85	85	83	84	-1	-1.18	6,000	-
[1773]	26/01/14	83	86	82	85	+2	+2.41	41,000	-
[1773]	26/01/13	80	83	79	83	+3	+3.75	20,000	-
[1773]	26/01/09	79	80	78	80	0	0.00	27,000	-
[1773]	26/01/08	79	80	79	80	0	0.00	2,000	-
[1773]	26/01/07	79	80	79	80	+1	+1.27	2,000	-
[1773]	26/01/06	78	80	78	79	0	0.00	8,000	-
[1773]	26/01/05	79	83	75	79	0	0.00	32,000	-
[1773]	25/12/30	79	79	79	79	-1	-1.25	7,000	-
[1773]	25/12/29	80	80	80	80	0	0.00	2,000	-
[1773]	25/12/26	80	80	80	80	+1	+1.27	9,000	-
[1773]	25/12/25	81	81	79	79	-1	-1.25	4,000	-
[1773]	25/12/24	80	80	80	80	-1	-1.23	5,000	-
[1773]	25/12/23	81	81	80	81	-1	-1.22	11,000	-
[1773]	25/12/22	80	82	79	82	+2	+2.50	22,000	-
[1773]	25/12/19	81	81	80	80	+1	+1.27	8,000	-
[1773]	25/12/18	80	80	79	79	0	0.00	6,000	-
[1773]	25/12/17	80	80	79	79	+1	+1.28	2,000	-
[1773]	25/12/16	80	81	78	78	-4	-4.88	12,000	-
[1773]	25/12/15	81	82	80	82	+3	+3.80	76,000	-
[1773]	25/12/12	79	79	79	79	-2	-2.47	25,000	-
[1773]	25/12/11	80	81	80	81	+1	+1.25	9,000	-
[1773]	25/12/10	81	81	80	80	0	0.00	4,000	-
[1773]	25/12/09	80	80	80	80	-1	-1.23	9,000	-
[1773]	25/12/08	82	82	81	81	-1	-1.22	7,000	-
[1773]	25/12/05	82	82	82	82	0	0.00	4,000	-
[1773]	25/12/04	82	82	82	82	0	0.00	4,000	-
[1773]	25/12/03	82	82	82	82	-1	-1.20	6,000	-
[1773]	25/12/02	82	83	82	83	+1	+1.22	12,000	-
[1773]	25/12/01	83	83	82	82	-4	-4.65	23,000	-
[1773]	25/11/28	86	86	83	86	-1	-1.15	66,000	-
[1773]	25/11/27	88	89	86	87	－	－	12,000	-
[1773]	25/11/26	－	－	－	88	－	－	0	-
[1773]	25/11/25	88	88	88	88	0	0.00	1,000	-
[1773]	25/11/21	88	88	88	88	-3	-3.30	1,000	-
[1773]	25/11/20	93	94	88	91	0	0.00	54,000	-
[1773]	25/11/19	91	91	91	91	0	0.00	2,000	-
[1773]	25/11/18	91	93	90	91	0	0.00	7,000	-
[1773]	25/11/17	91	91	91	91	-1	-1.09	7,000	-
[1773]	25/11/14	92	93	92	92	-2	-2.13	6,000	-
[1773]	25/11/13	94	94	94	94	0	0.00	4,000	-
[1773]	25/11/12	93	94	93	94	+1	+1.08	29,000	-
[1773]	25/11/11	93	93	91	93	0	0.00	13,000	-
[1773]	25/11/10	92	93	92	93	+1	+1.09	20,000	-
[1773]	25/11/07	91	92	91	92	+2	+2.22	36,000	-
[1773]	25/11/06	92	93	90	90	0	0.00	12,000	-
[1773]	25/11/05	91	91	90	90	-2	-2.17	8,000	-
[1773]	25/11/04	92	93	92	92	0	0.00	72,000	-
[1773]	25/10/31	92	92	92	92	+1	+1.10	12,000	-
[1773]	25/10/30	90	91	90	91	0	0.00	8,000	-
[1773]	25/10/29	91	91	89	91	+1	+1.11	12,000	-
[1773]	25/10/28	91	91	90	90	-1	-1.10	6,000	-
[1773]	25/10/27	91	91	91	91	+3	+3.41	14,000	-
[1773]	25/10/24	87	89	87	88	-1	-1.12	14,000	-
[1773]	25/10/23	88	89	88	89	0	0.00	23,000	-
[1773]	25/10/22	90	90	89	89	-1	-1.11	17,000	-
[1773]	25/10/21	90	90	90	90	+2	+2.27	5,000	-
[1773]	25/10/20	89	89	88	88	-1	-1.12	21,000	-
[1773]	25/10/17	91	91	86	89	-2	-2.20	18,000	-
[1773]	25/10/16	91	91	91	91	0	0.00	6,000	-
[1773]	25/10/15	92	92	91	91	-2	-2.15	38,000	-
[1773]	25/10/14	94	95	93	93	-4	-4.12	25,000	-
[1773]	25/10/10	97	97	97	97	0	0.00	12,000	-
[1773]	25/10/09	95	97	95	97	+4	+4.30	23,000	-
[1773]	25/10/08	96	96	92	93	-3	-3.13	29,000	-
[1773]	25/10/07	94	96	94	96	0	0.00	18,000	-
[1773]	25/10/06	96	97	96	96	0	0.00	26,000	-
[1773]	25/10/03	97	97	95	96	-1	-1.03	27,000	-
[1773]	25/10/02	95	97	95	97	+4	+4.30	35,000	-
[1773]	25/10/01	92	95	92	93	-2	-2.11	31,000	-
[1773]	25/09/30	94	95	94	95	+1	+1.06	12,000	-
[1773]	25/09/29	94	95	94	94	0	0.00	58,000	-
[1773]	25/09/26	93	94	92	94	-1	-1.05	86,000	-
[1773]	25/09/25	95	95	95	95	+1	+1.06	8,000	-
[1773]	25/09/24	94	94	93	94	0	0.00	74,000	-
[1773]	25/09/22	93	94	93	94	+1	+1.08	12,000	-
[1773]	25/09/19	94	94	93	93	0	0.00	13,000	-
[1773]	25/09/18	92	94	92	93	+1	+1.09	63,000	-
[1773]	25/09/17	90	92	90	92	+2	+2.22	23,000	-
[1773]	25/09/16	90	92	89	90	+1	+1.12	17,000	-
[1773]	25/09/12	89	92	89	89	0	0.00	34,000	-
[1773]	25/09/11	89	90	89	89	+1	+1.14	20,000	-
[1773]	25/09/10	88	89	88	88	+1	+1.15	22,000	-
[1773]	25/09/09	88	88	87	87	-1	-1.14	15,000	-
[1773]	25/09/08	87	89	87	88	0	0.00	17,000	-
[1773]	25/09/05	87	88	87	88	+1	+1.15	6,000	-