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
[1850]	26/10/29	415	436	413	429	+14.0	+3.37	61,400	12,023,815,168
[1850]	26/10/28	416	417	414	415	0	+0.00	10,200	11,631,429,632
[1850]	26/10/27	410	417	410	415	+4.0	+0.97	18,500	11,631,429,632
[1850]	26/10/26	418	418	409	411	-1.0	-0.24	21,200	11,519,320,064
[1850]	26/10/23	409	413	404	412	+4.0	+0.98	29,400	11,547,346,944
[1850]	26/10/22	409	412	406	408	+1.0	+0.25	23,100	11,435,237,376
[1850]	26/10/21	406	410	406	407	+3.0	+0.74	8,800	11,407,209,472
[1850]	26/10/20	412	412	403	404	-7.0	-1.70	22,700	11,323,126,784
[1850]	26/10/19	412	415	409	411	-3.0	-0.72	26,400	11,519,320,064
[1850]	26/10/16	413	417	409	414	+4.0	+0.98	14,800	11,603,402,752
[1850]	26/10/15	412	414	405	410	-4.0	-0.97	43,700	11,491,292,160
[1850]	26/10/14	418	419	413	414	-3.0	-0.72	11,300	11,603,402,752
[1850]	26/10/13	413	417	412	417	+5.0	+1.21	17,700	11,687,485,440
[1850]	26/10/09	413	418	412	412	-4.0	-0.96	24,900	11,547,346,944
[1850]	26/10/08	416	418	413	416	-4.0	-0.95	22,200	11,659,457,536
[1850]	26/10/07	436	436	417	420	-10.0	-2.33	48,200	11,771,568,128
[1850]	26/10/06	430	436	430	430	-2.0	-0.46	11,900	12,051,843,072
[1850]	26/10/05	437	437	431	432	-5.0	-1.14	8,900	12,107,897,856
[1850]	26/10/02	435	440	435	437	+2.0	+0.46	13,600	12,248,036,352
[1850]	26/10/01	438	442	435	435	-7.0	-1.58	14,800	12,191,980,544
[1850]	26/09/30	435	444	435	442	+12.0	+2.79	19,100	12,388,173,824
[1850]	26/09/29	438	438	430	430	-8.0	-1.83	8,900	12,051,843,072
[1850]	26/09/28	443	444	436	438	-3.0	-0.68	12,300	12,276,063,232
[1850]	26/09/25	444	444	438	441	+3.0	+0.68	11,800	12,360,145,920
[1850]	26/09/24	435	440	435	438	+5.0	+1.15	8,700	12,276,063,232
[1850]	26/09/18	438	439	433	433	-6.0	-1.37	8,400	12,135,925,760
[1850]	26/09/17	433	439	432	439	+3.0	+0.69	11,800	12,304,091,136
[1850]	26/09/16	435	440	432	436	+1.0	+0.23	17,200	12,220,008,448
[1850]	26/09/15	430	436	430	435	+1.0	+0.23	9,800	12,191,980,544
[1850]	26/09/14	432	434	425	434	+7.0	+1.64	76,000	12,163,953,664
[1850]	26/09/11	424	430	422	427	-3.0	-0.70	13,800	11,967,760,384
[1850]	26/09/10	437	437	426	430	-7.0	-1.60	23,300	12,051,843,072
[1850]	26/09/09	438	438	432	437	+4.0	+0.92	12,800	12,248,036,352
[1850]	26/09/08	447	447	432	433	-13.0	-2.91	38,500	12,135,925,760
[1850]	26/09/07	442	446	437	446	+10.0	+2.29	47,700	12,500,283,392
[1850]	26/09/04	426	437	425	436	+13.0	+3.07	46,300	12,220,008,448
[1850]	26/09/03	425	426	421	423	+2.0	+0.48	16,100	11,855,649,792
[1850]	26/09/02	426	426	418	421	-6.0	-1.41	32,000	11,799,595,008
[1850]	26/09/01	430	433	425	427	-3.0	-0.70	21,600	11,967,760,384
[1850]	26/08/31	424	430	422	430	+5.0	+1.18	21,900	12,051,843,072
[1850]	26/08/28	430	430	423	425	0	+0.00	12,600	11,911,705,600
[1850]	26/08/27	428	428	422	425	-2.0	-0.47	13,500	11,911,705,600
[1850]	26/08/26	423	427	416	427	+10.0	+2.40	15,300	11,967,760,384
[1850]	26/08/25	425	425	416	417	-8.0	-1.88	25,000	11,687,485,440
[1850]	26/08/24	415	425	415	425	+5.0	+1.19	22,300	11,911,705,600
[1850]	26/08/21	416	420	413	420	+3.0	+0.72	12,600	11,771,568,128
[1850]	26/08/20	406	417	405	417	+14.0	+3.47	41,200	11,687,485,440
[1850]	26/08/19	410	410	400	403	-10.0	-2.42	108,700	11,295,099,904
[1850]	26/08/18	418	419	411	413	-3.0	-0.72	31,800	11,575,374,848
[1850]	26/08/17	417	419	412	416	+1.0	+0.24	35,000	11,659,457,536
[1850]	26/08/14	415	424	413	415	-3.0	-0.72	65,800	11,631,429,632
[1850]	26/08/13	420	420	417	418	-1.0	-0.24	7,300	11,715,512,320
[1850]	26/08/12	412	422	410	419	+8.0	+1.95	26,200	11,743,540,224
[1850]	26/08/10	419	419	409	411	-1.0	-0.24	59,600	11,519,320,064
[1850]	26/08/07	413	418	412	412	-2.0	-0.48	29,800	11,547,346,944
[1850]	26/08/06	416	418	411	414	-2.0	-0.48	38,500	11,603,402,752
[1850]	26/08/05	411	420	411	416	+5.0	+1.22	20,100	11,659,457,536
[1850]	26/08/04	415	418	411	411	+1.0	+0.24	43,700	11,519,320,064
[1850]	26/08/03	428	428	407	410	-13.0	-3.07	75,500	11,491,292,160
[1850]	26/07/31	418	431	418	423	+6.0	+1.44	52,500	11,855,649,792
[1850]	26/07/30	415	421	406	417	0	+0.00	119,800	11,687,485,440
[1850]	26/07/29	430	437	392	417	-10.0	-2.34	374,600	11,687,485,440
[1850]	26/07/28	452	452	426	427	-24.0	-5.32	140,700	11,967,760,384
[1850]	26/07/27	445	460	442	451	+18.0	+4.16	172,700	12,640,421,888
[1850]	26/07/24	434	434	422	433	-2.0	-0.46	52,100	12,135,925,760
[1850]	26/07/23	442	442	433	435	-7.0	-1.58	25,800	12,191,980,544
[1850]	26/07/22	442	445	438	442	0	+0.00	13,900	12,388,173,824
[1850]	26/07/21	431	442	431	442	+14.0	+3.27	17,800	12,388,173,824
[1850]	26/07/17	440	443	428	428	-15	-3.39	65,300	-
[1850]	26/07/16	446	455	439	443	-7	-1.56	79,800	-
[1850]	26/07/15	438	452	438	450	+11	+2.51	38,500	-
[1850]	26/07/14	446	448	438	439	+1	+0.23	30,500	-
[1850]	26/07/13	449	451	437	438	-6	-1.35	33,200	-
[1850]	26/07/10	445	452	444	444	-1	-0.22	29,400	-
[1850]	26/07/09	441	448	439	445	+5	+1.14	34,300	-
[1850]	26/07/08	435	445	429	440	+5	+1.15	44,200	-
[1850]	26/07/07	439	444	434	435	+4	+0.93	94,200	-
[1850]	26/07/06	432	439	431	431	+7	+1.65	46,500	-
[1850]	26/07/03	423	429	423	424	+4	+0.95	21,900	-
[1850]	26/07/02	416	428	416	420	+6	+1.45	34,600	-
[1850]	26/07/01	412	415	408	414	+6	+1.47	12,600	-
[1850]	26/06/30	411	416	408	408	-3	-0.73	11,300	-
[1850]	26/06/29	429	430	406	411	-6	-1.44	63,400	-
[1850]	26/06/26	415	417	412	417	+7	+1.71	36,100	-
[1850]	26/06/25	416	416	405	410	+7	+1.74	18,000	-
[1850]	26/06/24	406	409	401	403	-2	-0.49	10,800	-
[1850]	26/06/23	413	414	404	405	-5	-1.22	22,000	-
[1850]	26/06/22	410	416	409	410	+1	+0.24	18,900	-
[1850]	26/06/19	416	421	409	409	-3	-0.73	19,000	-
[1850]	26/06/18	412	416	410	412	+8	+1.98	44,500	-
[1850]	26/06/17	401	414	401	404	+3	+0.75	47,200	-
[1850]	26/06/16	406	406	396	401	-1	-0.25	26,500	-
[1850]	26/06/15	398	404	398	402	+9	+2.29	28,300	-
[1850]	26/06/12	396	398	389	393	+4	+1.03	34,400	-
[1850]	26/06/11	390	392	374	389	-5	-1.27	232,900	-
[1850]	26/06/10	399	399	389	394	0	0.00	77,000	-
[1850]	26/06/09	397	405	391	394	+4	+1.03	30,100	-
[1850]	26/06/08	400	400	386	390	-12	-2.99	95,100	-
[1850]	26/06/05	399	406	397	402	+6	+1.52	24,400	-
[1850]	26/06/04	392	399	390	396	+5	+1.28	52,600	-
[1850]	26/06/03	391	399	391	391	-3	-0.76	51,800	-
[1850]	26/06/02	400	400	390	394	-7	-1.75	55,700	-
[1850]	26/06/01	410	410	401	401	-9	-2.20	65,900	-
[1850]	26/05/29	416	417	410	410	-6	-1.44	15,800	-
[1850]	26/05/28	415	420	408	416	+1	+0.24	45,900	-
[1850]	26/05/27	420	420	411	415	-3	-0.72	27,000	-
[1850]	26/05/26	402	419	401	418	+14	+3.47	47,300	-
[1850]	26/05/25	409	410	401	404	-2	-0.49	30,700	-
[1850]	26/05/22	403	408	400	406	+5.0	+1.25	36,400	-
[1850]	26/05/21	404	407	401	401	+5.0	+1.26	51,400	-
[1850]	26/05/20	404	405	387	396	-9.0	-2.22	201,900	-
[1850]	26/05/19	409	416	404	405	-4.0	-0.98	83,400	-
[1850]	26/05/18	412	414	403	409	0	+0.00	87,400	-
[1850]	26/05/15	414	416	406	409	-1.0	-0.24	37,600	-
[1850]	26/05/14	422	422	408	410	-7.0	-1.68	67,700	-
[1850]	26/05/13	419	420	414	417	-2.0	-0.48	77,300	-
[1850]	26/05/12	432	435	419	419	-13.0	-3.01	106,500	-
[1850]	26/05/11	428	434	423	432	+6.0	+1.41	79,800	-
[1850]	26/05/08	427	432	419	426	-5.0	-1.16	93,200	-
[1850]	26/05/07	439	439	425	431	+7.0	+1.65	66,300	-
[1850]	26/05/01	427	427	417	424	-1.0	-0.24	69,500	-
[1850]	26/04/30	430	432	414	425	-42.0	-8.99	497,600	-
[1850]	26/04/28	455	467	451	467	+20.0	+4.47	211,100	-
[1850]	26/04/27	454	465	446	447	-2	-0.45	242,500	-
[1850]	26/04/24	458	459	447	449	-7	-1.54	110,300	-
[1850]	26/04/23	461	461	448	456	-3	-0.65	54,600	-
[1850]	26/04/22	459	461	454	459	0	0.00	52,000	-
[1850]	26/04/21	460	467	458	459	-2	-0.43	37,900	-
[1850]	26/04/20	470	470	461	461	-3	-0.65	44,500	-
[1850]	26/04/17	464	467	459	464	0	0.00	40,100	-
[1850]	26/04/16	468	469	464	464	-2	-0.43	48,000	-
[1850]	26/04/15	467	475	463	466	+2	+0.43	40,900	-
[1850]	26/04/14	469	469	463	464	+1	+0.22	35,400	-
[1850]	26/04/13	470	475	460	463	-15	-3.14	79,000	-
[1850]	26/04/10	488	488	476	478	-2	-0.42	30,800	-
[1850]	26/04/09	491	491	477	480	-11	-2.24	60,900	-
[1850]	26/04/08	483	494	481	491	+16	+3.37	53,400	-
[1850]	26/04/07	475	484	469	475	-2	-0.42	58,300	-
[1850]	26/04/06	474	479	474	477	0	0.00	50,500	-
[1850]	26/04/03	480	482	475	477	0	0.00	68,000	-
[1850]	26/04/02	482	491	475	477	-4	-0.83	57,000	-
[1850]	26/04/01	483	485	475	481	+10	+2.12	63,600	-
[1850]	26/03/31	469	476	452	471	-5	-1.05	135,300	-
[1850]	26/03/30	481	487	468	476	-27	-5.37	156,900	-
[1850]	26/03/27	493	508	491	503	+5	+1.00	51,900	-
[1850]	26/03/26	512	514	495	498	-14	-2.73	42,500	-
[1850]	26/03/25	508	515	506	512	+16	+3.23	57,700	-
[1850]	26/03/24	498	500	494	496	+11	+2.27	71,700	-
[1850]	26/03/23	487	492	479	485	-20	-3.96	72,700	-
[1850]	26/03/19	515	520	503	505	-18	-3.44	68,500	-
[1850]	26/03/18	519	525	513	523	+9	+1.75	56,500	-
[1850]	26/03/17	516	525	514	514	-1	-0.19	26,600	-
[1850]	26/03/16	518	519	511	515	+1	+0.19	35,700	-
[1850]	26/03/13	502	516	502	514	-6	-1.15	89,000	-
[1850]	26/03/12	526	526	513	520	-6	-1.14	93,700	-
[1850]	26/03/11	527	533	525	526	+2	+0.38	42,500	-
[1850]	26/03/10	515	525	507	524	+25	+5.01	97,400	-
[1850]	26/03/09	497	500	464	499	-23	-4.41	425,600	-
[1850]	26/03/06	523	528	513	522	-9	-1.69	62,300	-
[1850]	26/03/05	522	535	522	531	+29	+5.78	110,700	-
[1850]	26/03/04	523	524	491	502	-33	-6.17	273,400	-
[1850]	26/03/03	548	555	535	535	-18	-3.25	117,500	-
[1850]	26/03/02	565	565	546	553	-22	-3.83	121,300	-
[1850]	26/02/27	549	575	549	575	+25	+4.55	171,400	-
[1850]	26/02/26	557	560	548	550	-4	-0.72	82,500	-
[1850]	26/02/25	554	559	546	554	+2	+0.36	93,400	-
[1850]	26/02/24	551	560	546	552	+1	+0.18	56,300	-
[1850]	26/02/20	570	570	551	551	-19	-3.33	77,800	-
[1850]	26/02/19	564	575	556	570	+11	+1.97	136,500	-
[1850]	26/02/18	555	568	549	559	0	0.00	64,300	-
[1850]	26/02/17	542	560	539	559	+17	+3.14	115,100	-
[1850]	26/02/16	555	560	537	542	-9	-1.63	291,000	-
[1850]	26/02/13	579	587	548	551	-38	-6.45	160,900	-
[1850]	26/02/12	575	591	575	589	+10	+1.73	229,700	-
[1850]	26/02/10	581	588	568	579	+1	+0.17	112,300	-
[1850]	26/02/09	578	590	568	578	+12	+2.12	340,900	-
[1850]	26/02/06	540	571	536	566	+25	+4.62	212,900	-
[1850]	26/02/05	540	558	540	541	+1	+0.19	187,500	-
[1850]	26/02/04	532	548	530	540	+8	+1.50	154,300	-
[1850]	26/02/03	545	548	528	532	-6	-1.12	175,000	-
[1850]	26/02/02	533	546	528	538	0	0.00	311,100	-
[1850]	26/01/30	550	564	531	538	-21	-3.76	406,100	-
[1850]	26/01/29	564	569	528	559	+2	+0.36	559,200	-
[1850]	26/01/28	611	616	515	557	-56	-9.14	990,300	-
[1850]	26/01/27	605	627	590	613	+13	+2.17	220,500	-
[1850]	26/01/26	622	624	596	600	-27	-4.31	180,700	-
[1850]	26/01/23	618	627	609	627	+12	+1.95	71,500	-
[1850]	26/01/22	613	621	611	615	+2	+0.33	71,000	-
[1850]	26/01/21	604	618	604	613	-1	-0.16	62,600	-
[1850]	26/01/20	620	623	607	614	-6	-0.97	49,800	-
[1850]	26/01/19	620	623	598	620	-3	-0.48	158,500	-
[1850]	26/01/16	641	643	623	623	-12	-1.89	87,500	-
[1850]	26/01/15	632	642	630	635	-6	-0.94	71,600	-
[1850]	26/01/14	649	652	630	641	+22	+3.55	274,700	-
[1850]	26/01/13	614	622	611	619	+13	+2.15	78,200	-
[1850]	26/01/09	607	611	601	606	-2	-0.33	58,800	-
[1850]	26/01/08	601	619	601	608	+1	+0.16	101,000	-
[1850]	26/01/07	612	615	605	607	-6	-0.98	68,200	-
[1850]	26/01/06	606	616	606	613	+11	+1.83	89,100	-
[1850]	26/01/05	602	609	598	602	+1	+0.17	64,700	-
[1850]	25/12/30	591	606	591	601	+4	+0.67	56,600	-
[1850]	25/12/29	598	601	591	597	-1	-0.17	73,700	-
[1850]	25/12/26	602	604	592	598	-3	-0.50	60,700	-
[1850]	25/12/25	601	602	594	601	+4	+0.67	71,200	-
[1850]	25/12/24	596	601	594	597	+1	+0.17	43,800	-
[1850]	25/12/23	591	596	589	596	+2	+0.34	33,400	-
[1850]	25/12/22	584	595	578	594	+16	+2.77	107,900	-
[1850]	25/12/19	563	582	563	578	+15	+2.66	70,900	-
[1850]	25/12/18	571	571	556	563	-9	-1.57	75,000	-
[1850]	25/12/17	575	577	568	572	-7	-1.21	60,300	-
[1850]	25/12/16	586	586	577	579	-6	-1.03	46,400	-
[1850]	25/12/15	570	585	567	585	+11	+1.92	83,600	-
[1850]	25/12/12	572	576	561	574	+5	+0.88	81,800	-
[1850]	25/12/11	581	584	569	569	-14	-2.40	97,800	-
[1850]	25/12/10	580	586	575	583	+4	+0.69	29,700	-
[1850]	25/12/09	582	590	574	579	-8	-1.36	50,000	-
[1850]	25/12/08	575	588	571	587	+19	+3.35	87,100	-
[1850]	25/12/05	565	577	565	568	-7	-1.22	88,000	-
[1850]	25/12/04	563	575	561	575	+11	+1.95	77,100	-
[1850]	25/12/03	574	576	557	564	-11	-1.91	188,900	-
[1850]	25/12/02	596	596	570	575	-23	-3.85	177,200	-
[1850]	25/12/01	607	608	598	598	-13	-2.13	97,100	-
[1850]	25/11/28	602	616	602	611	+1	+0.16	98,400	-
[1850]	25/11/27	599	610	598	610	+12	+2.01	65,000	-
[1850]	25/11/26	592	606	590	598	+3	+0.50	59,300	-
[1850]	25/11/25	599	605	581	595	-6	-1.00	111,300	-
[1850]	25/11/21	595	605	590	601	-3	-0.50	122,500	-
[1850]	25/11/20	601	614	599	604	+12	+2.03	127,400	-
[1850]	25/11/19	588	596	578	592	+7	+1.20	89,000	-
[1850]	25/11/18	602	612	574	585	-23	-3.78	285,800	-
[1850]	25/11/17	618	623	598	608	-11	-1.78	89,500	-
[1850]	25/11/14	610	622	610	619	-1	-0.16	112,900	-
[1850]	25/11/13	607	628	607	620	+11	+1.81	151,500	-
[1850]	25/11/12	609	615	603	609	-1	-0.16	95,700	-
[1850]	25/11/11	604	610	593	610	+2	+0.33	178,100	-
[1850]	25/11/10	609	612	600	608	+8	+1.33	145,000	-
[1850]	25/11/07	602	607	586	600	-12	-1.96	210,900	-
[1850]	25/11/06	612	630	600	612	+9	+1.49	267,100	-
[1850]	25/11/05	585	607	560	603	+8	+1.34	399,100	-
[1850]	25/11/04	592	620	583	595	+2	+0.34	408,000	-
[1850]	25/10/31	570	620	565	593	-17	-2.79	894,300	-
[1850]	25/10/30	516	616	513	610	+94	+18.22	1,266,400	-
[1850]	25/10/29	548	551	516	516	-28	-5.15	378,400	-
[1850]	25/10/28	541	562	534	544	-6	-1.09	178,800	-
[1850]	25/10/27	548	559	537	550	+10	+1.85	213,700	-
[1850]	25/10/24	542	545	524	540	+2	+0.37	195,600	-
[1850]	25/10/23	518	546	509	538	0	0.00	364,500	-
[1850]	25/10/22	540	543	515	538	-18	-3.24	623,500	-
[1850]	25/10/21	650	650	544	556	-75	-11.89	1,640,400	-
[1850]	25/10/20	583	633	579	631	+98	+18.39	1,613,300	-
[1850]	25/10/17	551	553	510	533	+12	+2.30	949,600	-
[1850]	25/10/16	490	547	487	521	+54	+11.56	956,400	-
[1850]	25/10/15	441	470	438	467	+31	+7.11	128,900	-
[1850]	25/10/14	444	449	429	436	-15	-3.33	123,800	-
[1850]	25/10/10	478	478	446	451	-26	-5.45	160,100	-
[1850]	25/10/09	480	483	473	477	+10	+2.14	54,500	-
[1850]	25/10/08	465	476	465	467	+2	+0.43	26,900	-
[1850]	25/10/07	468	477	464	465	-4	-0.85	44,100	-
[1850]	25/10/06	482	483	464	469	-10	-2.09	103,700	-
[1850]	25/10/03	465	479	465	479	+14	+3.01	53,200	-
[1850]	25/10/02	471	475	464	465	-3	-0.64	45,000	-
[1850]	25/10/01	487	490	465	468	-27	-5.45	214,700	-
[1850]	25/09/30	506	506	464	495	-21	-4.07	338,700	-
[1850]	25/09/29	510	529	489	516	-1	-0.19	333,900	-
[1850]	25/09/26	516	520	512	517	+1	+0.19	47,300	-
[1850]	25/09/25	518	519	509	516	-1	-0.19	35,200	-
[1850]	25/09/24	501	517	495	517	+13	+2.58	77,100	-
[1850]	25/09/22	500	517	500	504	+9	+1.82	107,500	-
[1850]	25/09/19	495	501	480	495	+1	+0.20	85,800	-
[1850]	25/09/18	495	500	493	494	-1	-0.20	48,800	-
[1850]	25/09/17	506	508	495	495	-17	-3.32	62,600	-
[1850]	25/09/16	512	515	505	512	0	0.00	49,100	-
[1850]	25/09/12	507	512	503	512	+8	+1.59	44,500	-
[1850]	25/09/11	493	505	493	504	+12	+2.44	66,500	-
[1850]	25/09/10	507	508	491	492	-15	-2.96	115,200	-
[1850]	25/09/09	515	527	504	507	-8	-1.55	138,400	-
[1850]	25/09/08	517	527	511	515	+4	+0.78	201,000	-
[1850]	25/09/05	512	521	503	511	-1	-0.20	160,600	-