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
[1786]	26/10/29	319	320	313	314	-4.0	-1.26	2,445,900	40,390,549,504
[1786]	26/10/28	322	324	317	318	-7.0	-2.15	890,900	40,905,080,832
[1786]	26/10/27	329	329	321	325	-1.0	-0.31	592,600	41,805,508,608
[1786]	26/10/26	327	330	325	326	-1.0	-0.31	755,000	41,934,139,392
[1786]	26/10/23	331	332	326	327	-6.0	-1.80	626,600	42,062,770,176
[1786]	26/10/22	330	334	330	333	0	+0.00	386,600	42,834,567,168
[1786]	26/10/21	328	333	328	333	+3.0	+0.91	427,600	42,834,567,168
[1786]	26/10/20	332	334	328	330	-1.0	-0.30	658,900	42,448,666,624
[1786]	26/10/19	334	334	330	331	-2.0	-0.60	560,200	42,577,301,504
[1786]	26/10/16	331	333	328	333	+6.0	+1.83	682,700	42,834,567,168
[1786]	26/10/15	328	330	325	327	-4.0	-1.21	647,800	42,062,770,176
[1786]	26/10/14	327	332	327	331	+1.0	+0.30	466,200	42,577,301,504
[1786]	26/10/13	326	330	324	330	+6.0	+1.85	698,300	42,448,666,624
[1786]	26/10/09	324	327	322	324	+1.0	+0.31	711,100	41,676,873,728
[1786]	26/10/08	325	325	319	323	-8.0	-2.42	922,300	41,548,242,944
[1786]	26/10/07	329	332	329	331	+2.0	+0.61	610,900	42,577,301,504
[1786]	26/10/06	334	334	329	329	-3.0	-0.90	616,300	42,320,035,840
[1786]	26/10/05	337	337	331	332	-4.0	-1.19	810,100	42,705,932,288
[1786]	26/10/02	341	341	334	336	-4.0	-1.18	498,000	43,220,463,616
[1786]	26/10/01	342	343	338	340	-3.0	-0.87	269,400	43,734,990,848
[1786]	26/09/30	340	345	338	343	+4.0	+1.18	338,500	44,120,887,296
[1786]	26/09/29	347	347	339	339	-14.0	-3.97	526,700	43,606,360,064
[1786]	26/09/28	353	356	352	353	+1.0	+0.28	342,600	45,407,211,520
[1786]	26/09/25	354	355	350	352	-1.0	-0.28	333,000	45,278,580,736
[1786]	26/09/24	358	358	352	353	-3.0	-0.84	513,600	45,407,211,520
[1786]	26/09/18	357	358	354	356	0	+0.00	425,400	45,793,107,968
[1786]	26/09/17	352	357	352	356	+5.0	+1.42	364,200	45,793,107,968
[1786]	26/09/16	350	353	349	351	+2.0	+0.57	291,200	45,149,945,856
[1786]	26/09/15	351	353	347	349	-1.0	-0.29	303,600	44,892,684,288
[1786]	26/09/14	348	352	348	350	+3.0	+0.86	203,400	45,021,315,072
[1786]	26/09/11	347	351	345	347	-2.0	-0.57	414,700	44,635,418,624
[1786]	26/09/10	352	352	348	349	-6.0	-1.69	437,000	44,892,684,288
[1786]	26/09/09	355	356	353	355	0	+0.00	380,800	45,664,477,184
[1786]	26/09/08	355	357	353	355	0	+0.00	412,500	45,664,477,184
[1786]	26/09/07	360	362	355	355	-5.0	-1.39	488,400	45,664,477,184
[1786]	26/09/04	354	360	354	360	+6.0	+1.69	479,200	46,307,639,296
[1786]	26/09/03	352	356	351	354	+2.0	+0.57	495,100	45,535,842,304
[1786]	26/09/02	355	357	351	352	-6.0	-1.68	598,800	45,278,580,736
[1786]	26/09/01	354	359	352	358	+2.0	+0.56	603,900	46,050,373,632
[1786]	26/08/31	360	361	356	356	-5.0	-1.39	555,400	45,793,107,968
[1786]	26/08/28	359	361	356	361	0	+0.00	517,200	46,436,270,080
[1786]	26/08/27	363	367	360	361	-1.0	-0.28	519,500	46,436,270,080
[1786]	26/08/26	359	364	358	362	+3.0	+0.84	580,100	46,564,900,864
[1786]	26/08/25	358	359	355	359	+1.0	+0.28	522,400	46,179,004,416
[1786]	26/08/24	359	361	355	358	-1.0	-0.28	520,000	46,050,373,632
[1786]	26/08/21	352	359	352	359	+1.0	+0.28	528,800	46,179,004,416
[1786]	26/08/20	357	361	355	358	+3.0	+0.85	498,400	46,050,373,632
[1786]	26/08/19	355	356	351	355	0	+0.00	1,177,900	45,664,477,184
[1786]	26/08/18	351	361	350	355	-2.0	-0.56	988,900	45,664,477,184
[1786]	26/08/17	350	357	348	357	+4.0	+1.13	505,600	45,921,742,848
[1786]	26/08/14	346	354	346	353	+2.0	+0.57	634,900	45,407,211,520
[1786]	26/08/13	344	351	342	351	+4.0	+1.15	961,100	45,149,945,856
[1786]	26/08/12	346	352	346	347	+2.0	+0.58	678,800	44,635,418,624
[1786]	26/08/10	349	354	345	345	-39.0	-10.16	1,565,400	44,378,152,960
[1786]	26/08/07	363	389	359	384	+18.0	+4.92	1,496,800	49,394,814,976
[1786]	26/08/06	362	367	362	366	+4.0	+1.10	358,700	47,079,432,192
[1786]	26/08/05	362	364	361	362	-7.0	-1.90	539,400	46,564,900,864
[1786]	26/08/04	371	371	367	369	-2.0	-0.54	671,900	47,465,328,640
[1786]	26/08/03	363	373	358	371	+5.0	+1.37	792,800	47,722,594,304
[1786]	26/07/31	367	372	365	366	-5.0	-1.35	385,800	47,079,432,192
[1786]	26/07/30	370	374	366	371	-3.0	-0.80	616,200	47,722,594,304
[1786]	26/07/29	372	374	369	374	+5.0	+1.36	593,200	48,108,490,752
[1786]	26/07/28	370	372	364	369	-2.0	-0.54	431,100	47,465,328,640
[1786]	26/07/27	368	372	367	371	+5.0	+1.37	560,600	47,722,594,304
[1786]	26/07/24	362	367	361	366	+1.0	+0.27	396,800	47,079,432,192
[1786]	26/07/23	360	366	360	365	+2.0	+0.55	540,000	46,950,801,408
[1786]	26/07/22	360	366	360	363	+3.0	+0.83	589,400	46,693,535,744
[1786]	26/07/21	355	362	355	360	+7.0	+1.98	576,100	46,307,639,296
[1786]	26/07/17	356	360	350	353	-3	-0.84	430,000	-
[1786]	26/07/16	357	364	355	356	-1	-0.28	554,700	-
[1786]	26/07/15	356	361	355	357	+4	+1.13	527,000	-
[1786]	26/07/14	355	359	351	353	-1	-0.28	574,600	-
[1786]	26/07/13	362	367	353	354	-7	-1.94	567,700	-
[1786]	26/07/10	358	365	358	361	+3	+0.84	520,800	-
[1786]	26/07/09	355	359	353	358	+3	+0.85	382,600	-
[1786]	26/07/08	355	356	352	355	0	0.00	506,100	-
[1786]	26/07/07	357	360	354	355	+3	+0.85	430,500	-
[1786]	26/07/06	346	356	345	352	+8	+2.33	793,400	-
[1786]	26/07/03	345	350	344	344	0	0.00	451,100	-
[1786]	26/07/02	341	349	341	344	+3	+0.88	458,500	-
[1786]	26/07/01	338	341	336	341	+4	+1.19	308,600	-
[1786]	26/06/30	336	340	335	337	-3	-0.88	363,000	-
[1786]	26/06/29	337	341	336	340	+2	+0.59	488,600	-
[1786]	26/06/26	334	338	332	338	+4	+1.20	270,500	-
[1786]	26/06/25	336	336	334	334	+1	+0.30	223,400	-
[1786]	26/06/24	333	338	332	333	+1	+0.30	281,000	-
[1786]	26/06/23	336	340	331	332	-4	-1.19	380,400	-
[1786]	26/06/22	334	340	333	336	+2	+0.60	283,200	-
[1786]	26/06/19	339	341	332	334	-6	-1.76	659,500	-
[1786]	26/06/18	338	343	337	340	+6	+1.80	543,200	-
[1786]	26/06/17	333	337	332	334	+2	+0.60	409,100	-
[1786]	26/06/16	337	337	330	332	-2	-0.60	411,800	-
[1786]	26/06/15	332	338	331	334	+5	+1.52	626,600	-
[1786]	26/06/12	327	332	324	329	+4	+1.23	776,100	-
[1786]	26/06/11	324	325	319	325	0	0.00	872,700	-
[1786]	26/06/10	325	326	321	325	-1	-0.31	365,800	-
[1786]	26/06/09	328	331	325	326	0	0.00	436,300	-
[1786]	26/06/08	328	329	324	326	-3	-0.91	400,000	-
[1786]	26/06/05	321	329	320	329	+9	+2.81	341,900	-
[1786]	26/06/04	319	323	316	320	-3	-0.93	413,800	-
[1786]	26/06/03	315	323	314	323	+8	+2.54	450,600	-
[1786]	26/06/02	315	316	310	315	-2	-0.63	526,200	-
[1786]	26/06/01	325	325	316	317	-8	-2.46	775,800	-
[1786]	26/05/29	326	328	325	325	-1	-0.31	405,200	-
[1786]	26/05/28	326	327	323	326	0	0.00	432,200	-
[1786]	26/05/27	325	327	323	326	+1	+0.31	323,500	-
[1786]	26/05/26	323	331	322	325	-1	-0.31	601,200	-
[1786]	26/05/25	323	332	321	326	+1	+0.31	930,000	-
[1786]	26/05/22	324	326	322	325	+3.0	+0.93	294,100	-
[1786]	26/05/21	326	329	321	322	-2.0	-0.62	392,900	-
[1786]	26/05/20	333	333	320	324	-9.0	-2.70	511,200	-
[1786]	26/05/19	329	335	327	333	+8.0	+2.46	440,700	-
[1786]	26/05/18	330	330	321	325	-8.0	-2.40	735,000	-
[1786]	26/05/15	336	344	329	333	-11.0	-3.20	1,423,400	-
[1786]	26/05/14	363	367	339	344	-23.0	-6.27	1,098,900	-
[1786]	26/05/13	376	376	365	367	-9.0	-2.39	447,000	-
[1786]	26/05/12	382	382	376	376	-5.0	-1.31	257,500	-
[1786]	26/05/11	380	382	375	381	+4.0	+1.06	447,000	-
[1786]	26/05/08	380	382	376	377	-3.0	-0.79	216,900	-
[1786]	26/05/07	380	383	377	380	+3.0	+0.80	453,600	-
[1786]	26/05/01	373	379	371	377	+5.0	+1.34	321,800	-
[1786]	26/04/30	376	380	372	372	-9.0	-2.36	399,400	-
[1786]	26/04/28	374	383	373	381	+8.0	+2.14	489,600	-
[1786]	26/04/27	372	374	368	373	+3	+0.81	422,300	-
[1786]	26/04/24	372	374	368	370	0	0.00	497,700	-
[1786]	26/04/23	366	370	363	370	+5	+1.37	511,300	-
[1786]	26/04/22	372	375	365	365	-6	-1.62	435,500	-
[1786]	26/04/21	366	371	363	371	+8	+2.20	536,000	-
[1786]	26/04/20	367	368	363	363	-1	-0.27	168,300	-
[1786]	26/04/17	368	369	364	364	-4	-1.09	346,100	-
[1786]	26/04/16	371	372	367	368	-3	-0.81	276,900	-
[1786]	26/04/15	371	376	369	371	+3	+0.82	366,900	-
[1786]	26/04/14	373	373	367	368	-2	-0.54	331,100	-
[1786]	26/04/13	377	377	368	370	-8	-2.12	355,000	-
[1786]	26/04/10	381	382	375	378	+1	+0.27	366,700	-
[1786]	26/04/09	384	384	377	377	-5	-1.31	357,900	-
[1786]	26/04/08	384	384	380	382	+4	+1.06	389,400	-
[1786]	26/04/07	376	381	376	378	+3	+0.80	251,000	-
[1786]	26/04/06	374	377	374	375	-1	-0.27	307,200	-
[1786]	26/04/03	379	379	375	376	+1	+0.27	179,500	-
[1786]	26/04/02	379	382	374	375	-2	-0.53	270,300	-
[1786]	26/04/01	377	380	375	377	+4	+1.07	254,400	-
[1786]	26/03/31	366	375	365	373	+6	+1.63	309,600	-
[1786]	26/03/30	366	368	361	367	-12	-3.17	467,300	-
[1786]	26/03/27	379	381	378	379	-2	-0.52	271,300	-
[1786]	26/03/26	385	385	376	381	-1	-0.26	278,000	-
[1786]	26/03/25	384	387	382	382	+3	+0.79	328,500	-
[1786]	26/03/24	379	380	374	379	+8	+2.16	376,500	-
[1786]	26/03/23	377	378	370	371	-17	-4.38	687,700	-
[1786]	26/03/19	390	390	381	388	-6	-1.52	795,700	-
[1786]	26/03/18	393	395	390	394	+2	+0.51	322,400	-
[1786]	26/03/17	393	399	392	392	0	0.00	322,400	-
[1786]	26/03/16	391	394	386	392	+1	+0.26	359,300	-
[1786]	26/03/13	391	394	390	391	-2	-0.51	273,300	-
[1786]	26/03/12	401	402	393	393	-6	-1.50	330,900	-
[1786]	26/03/11	399	403	398	399	+3	+0.76	246,100	-
[1786]	26/03/10	394	399	392	396	+6	+1.54	366,400	-
[1786]	26/03/09	385	392	382	390	-11	-2.74	419,000	-
[1786]	26/03/06	402	402	396	401	0	0.00	358,200	-
[1786]	26/03/05	401	406	398	401	+7	+1.78	369,000	-
[1786]	26/03/04	401	403	387	394	-11	-2.72	585,100	-
[1786]	26/03/03	421	421	405	405	-16	-3.80	717,600	-
[1786]	26/03/02	427	427	420	421	-14	-3.22	342,800	-
[1786]	26/02/27	424	435	423	435	+17	+4.07	432,700	-
[1786]	26/02/26	419	421	417	418	+3	+0.72	261,600	-
[1786]	26/02/25	425	425	415	415	-5	-1.19	445,000	-
[1786]	26/02/24	422	424	415	420	0	0.00	292,700	-
[1786]	26/02/20	419	421	414	420	+2	+0.48	260,700	-
[1786]	26/02/19	418	419	415	418	-2	-0.48	178,200	-
[1786]	26/02/18	418	421	416	420	+4	+0.96	156,000	-
[1786]	26/02/17	416	420	414	416	0	0.00	209,600	-
[1786]	26/02/16	427	427	415	416	-4	-0.95	392,100	-
[1786]	26/02/13	438	440	420	420	-17	-3.89	480,200	-
[1786]	26/02/12	430	437	429	437	+4	+0.92	380,700	-
[1786]	26/02/10	434	436	431	433	+1	+0.23	244,100	-
[1786]	26/02/09	435	437	429	432	+3	+0.70	231,100	-
[1786]	26/02/06	424	429	423	429	+6	+1.42	156,300	-
[1786]	26/02/05	423	426	421	423	+4	+0.95	244,800	-
[1786]	26/02/04	415	422	415	419	0	0.00	161,500	-
[1786]	26/02/03	413	420	411	419	+10	+2.44	198,500	-
[1786]	26/02/02	410	414	408	409	-1	-0.24	262,000	-
[1786]	26/01/30	410	411	406	410	0	0.00	183,400	-
[1786]	26/01/29	412	412	407	410	-4	-0.97	246,700	-
[1786]	26/01/28	420	420	413	414	-7	-1.66	375,400	-
[1786]	26/01/27	422	425	420	421	0	0.00	201,000	-
[1786]	26/01/26	431	431	421	421	-14	-3.22	339,800	-
[1786]	26/01/23	435	437	432	435	-2	-0.46	204,800	-
[1786]	26/01/22	431	438	430	437	+9	+2.10	301,600	-
[1786]	26/01/21	431	432	425	428	0	0.00	261,200	-
[1786]	26/01/20	431	432	426	428	-3	-0.70	173,000	-
[1786]	26/01/19	432	436	430	431	-3	-0.69	255,900	-
[1786]	26/01/16	432	435	430	434	+2	+0.46	191,600	-
[1786]	26/01/15	429	434	426	432	+8	+1.89	230,400	-
[1786]	26/01/14	421	427	420	424	+4	+0.95	261,900	-
[1786]	26/01/13	419	421	417	420	+3	+0.72	454,200	-
[1786]	26/01/09	419	419	415	417	0	0.00	144,200	-
[1786]	26/01/08	414	420	414	417	+1	+0.24	178,400	-
[1786]	26/01/07	418	419	415	416	-2	-0.48	163,000	-
[1786]	26/01/06	414	419	414	418	+4	+0.97	227,400	-
[1786]	26/01/05	415	416	410	414	0	0.00	173,600	-
[1786]	25/12/30	416	418	414	414	-3	-0.72	119,600	-
[1786]	25/12/29	415	417	413	417	+3	+0.72	169,600	-
[1786]	25/12/26	411	414	411	414	+1	+0.24	118,600	-
[1786]	25/12/25	415	415	411	413	+2	+0.49	154,800	-
[1786]	25/12/24	411	413	409	411	0	0.00	152,300	-
[1786]	25/12/23	411	414	410	411	-2	-0.48	183,800	-
[1786]	25/12/22	414	415	411	413	+1	+0.24	154,900	-
[1786]	25/12/19	408	412	407	412	+3	+0.73	182,000	-
[1786]	25/12/18	409	410	406	409	+3	+0.74	143,700	-
[1786]	25/12/17	409	409	404	406	0	0.00	219,600	-
[1786]	25/12/16	409	412	404	406	-2	-0.49	477,700	-
[1786]	25/12/15	408	409	405	408	0	0.00	183,900	-
[1786]	25/12/12	409	411	406	408	+3	+0.74	190,000	-
[1786]	25/12/11	407	410	403	405	-5	-1.22	153,500	-
[1786]	25/12/10	409	413	406	410	+2	+0.49	124,700	-
[1786]	25/12/09	412	416	407	408	-5	-1.21	179,400	-
[1786]	25/12/08	405	418	402	413	+12	+2.99	303,500	-
[1786]	25/12/05	405	406	399	401	-8	-1.96	321,100	-
[1786]	25/12/04	409	411	407	409	-1	-0.24	182,400	-
[1786]	25/12/03	411	416	410	410	-2	-0.49	237,900	-
[1786]	25/12/02	415	417	412	412	-3	-0.72	153,500	-
[1786]	25/12/01	420	420	414	415	-4	-0.95	166,600	-
[1786]	25/11/28	415	420	414	419	+3	+0.72	265,600	-
[1786]	25/11/27	415	418	414	416	0	0.00	201,400	-
[1786]	25/11/26	419	420	414	416	+1	+0.24	147,300	-
[1786]	25/11/25	414	420	412	415	+1	+0.24	219,300	-
[1786]	25/11/21	409	416	408	414	+4	+0.98	254,100	-
[1786]	25/11/20	407	410	405	410	+4	+0.99	266,800	-
[1786]	25/11/19	412	414	404	406	-6	-1.46	278,000	-
[1786]	25/11/18	415	417	410	412	-7	-1.67	259,000	-
[1786]	25/11/17	419	423	415	419	-3	-0.71	273,700	-
[1786]	25/11/14	421	426	420	422	-1	-0.24	198,000	-
[1786]	25/11/13	421	430	421	423	+4	+0.95	381,200	-
[1786]	25/11/12	431	438	417	419	-14	-3.23	594,600	-
[1786]	25/11/11	438	439	433	433	-5	-1.14	153,900	-
[1786]	25/11/10	439	440	436	438	+1	+0.23	125,900	-
[1786]	25/11/07	436	438	432	437	-1	-0.23	177,800	-
[1786]	25/11/06	433	440	430	438	+6	+1.39	301,600	-
[1786]	25/11/05	424	432	421	432	+6	+1.41	395,000	-
[1786]	25/11/04	423	429	422	426	+1	+0.24	170,000	-
[1786]	25/10/31	428	428	422	425	0	0.00	234,800	-
[1786]	25/10/30	428	428	423	425	+3	+0.71	255,000	-
[1786]	25/10/29	428	428	422	422	-5	-1.17	176,400	-
[1786]	25/10/28	436	439	424	427	-12	-2.73	281,500	-
[1786]	25/10/27	437	440	435	439	+5	+1.15	308,500	-
[1786]	25/10/24	434	435	432	434	+1	+0.23	116,100	-
[1786]	25/10/23	426	435	426	433	+5	+1.17	202,500	-
[1786]	25/10/22	423	431	423	428	+3	+0.71	194,800	-
[1786]	25/10/21	429	429	424	425	-4	-0.93	124,100	-
[1786]	25/10/20	432	433	427	429	+1	+0.23	117,000	-
[1786]	25/10/17	430	433	427	428	-4	-0.93	152,700	-
[1786]	25/10/16	433	435	429	432	+6	+1.41	219,800	-
[1786]	25/10/15	420	428	416	426	+10	+2.40	315,100	-
[1786]	25/10/14	412	419	412	416	-3	-0.72	317,900	-
[1786]	25/10/10	422	426	417	419	-7	-1.64	263,600	-
[1786]	25/10/09	428	431	424	426	-1	-0.23	190,700	-
[1786]	25/10/08	427	433	426	427	+1	+0.23	194,600	-
[1786]	25/10/07	424	427	421	426	+2	+0.47	226,400	-
[1786]	25/10/06	431	433	424	424	+5	+1.19	393,500	-
[1786]	25/10/03	413	422	413	419	+6	+1.45	282,700	-
[1786]	25/10/02	416	420	411	413	-5	-1.20	291,700	-
[1786]	25/10/01	423	424	417	418	-8	-1.88	289,300	-
[1786]	25/09/30	426	428	423	426	0	0.00	334,500	-
[1786]	25/09/29	430	431	426	426	-11	-2.52	264,900	-
[1786]	25/09/26	431	438	431	437	+4	+0.92	443,100	-
[1786]	25/09/25	435	436	431	433	0	0.00	205,300	-
[1786]	25/09/24	432	437	431	433	+2	+0.46	215,300	-
[1786]	25/09/22	429	434	428	431	+2	+0.47	179,900	-
[1786]	25/09/19	434	435	427	429	-2	-0.46	474,400	-
[1786]	25/09/18	432	438	429	431	0	0.00	442,700	-
[1786]	25/09/17	431	433	428	431	-2	-0.46	162,300	-
[1786]	25/09/16	431	435	430	433	+3	+0.70	233,400	-
[1786]	25/09/12	423	435	423	430	+3	+0.70	433,900	-
[1786]	25/09/11	428	430	424	427	-2	-0.47	245,500	-
[1786]	25/09/10	429	435	428	429	0	0.00	349,300	-
[1786]	25/09/09	430	433	425	429	+3	+0.70	520,100	-
[1786]	25/09/08	424	427	422	426	0	0.00	197,300	-
[1786]	25/09/05	426	427	420	426	+2	+0.47	311,700	-