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
[1853]	26/10/29	323	323	321	321	-1.0	-0.31	6,100	10,512,653,312
[1853]	26/10/28	324	324	322	322	-2.0	-0.62	3,100	10,545,402,880
[1853]	26/10/27	324	325	323	324	-2.0	-0.61	4,500	10,610,902,016
[1853]	26/10/26	325	327	322	326	+1.0	+0.31	23,700	10,676,401,152
[1853]	26/10/23	327	327	320	325	+1.0	+0.31	28,400	10,643,651,584
[1853]	26/10/22	324	324	322	324	0	+0.00	8,400	10,610,902,016
[1853]	26/10/21	324	324	320	324	+3.0	+0.93	33,400	10,610,902,016
[1853]	26/10/20	322	322	321	321	0	+0.00	3,400	10,512,653,312
[1853]	26/10/19	320	322	320	321	+1.0	+0.31	4,800	10,512,653,312
[1853]	26/10/16	320	321	319	320	+1.0	+0.31	8,600	10,479,903,744
[1853]	26/10/15	321	322	319	319	-2.0	-0.62	19,900	10,447,153,152
[1853]	26/10/14	321	323	320	321	+1.0	+0.31	7,500	10,512,653,312
[1853]	26/10/13	321	321	319	320	0	+0.00	9,800	10,479,903,744
[1853]	26/10/09	321	321	319	320	0	+0.00	6,100	10,479,903,744
[1853]	26/10/08	321	322	320	320	-2.0	-0.62	3,500	10,479,903,744
[1853]	26/10/07	324	324	321	322	-1.0	-0.31	7,900	10,545,402,880
[1853]	26/10/06	324	324	323	323	0	+0.00	1,700	10,578,152,448
[1853]	26/10/05	320	324	320	323	+3.0	+0.94	13,700	10,578,152,448
[1853]	26/10/02	323	323	320	320	-3.0	-0.93	10,800	10,479,903,744
[1853]	26/10/01	327	327	319	323	-3.0	-0.92	110,600	10,578,152,448
[1853]	26/09/30	326	327	325	326	+1.0	+0.31	9,700	10,676,401,152
[1853]	26/09/29	326	327	324	325	-2.0	-0.61	9,800	10,643,651,584
[1853]	26/09/28	326	327	325	327	+1.0	+0.31	5,900	10,709,151,744
[1853]	26/09/25	326	329	324	326	0	+0.00	48,300	10,676,401,152
[1853]	26/09/24	326	326	324	326	0	+0.00	19,100	10,676,401,152
[1853]	26/09/18	324	328	324	326	+3.0	+0.93	22,800	10,676,401,152
[1853]	26/09/17	322	324	322	323	+1.0	+0.31	15,200	10,578,152,448
[1853]	26/09/16	324	324	322	322	-2.0	-0.62	26,100	10,545,402,880
[1853]	26/09/15	323	324	322	324	+1.0	+0.31	6,900	10,610,902,016
[1853]	26/09/14	322	323	320	323	+2.0	+0.62	31,300	10,578,152,448
[1853]	26/09/11	322	323	321	321	-2.0	-0.62	14,100	10,512,653,312
[1853]	26/09/10	323	323	322	323	0	+0.00	15,400	10,578,152,448
[1853]	26/09/09	326	326	323	323	-2.0	-0.62	18,800	10,578,152,448
[1853]	26/09/08	326	328	324	325	-1.0	-0.31	12,500	10,643,651,584
[1853]	26/09/07	326	326	325	326	0	+0.00	10,200	10,676,401,152
[1853]	26/09/04	326	326	325	326	0	+0.00	18,600	10,676,401,152
[1853]	26/09/03	327	328	325	326	-2.0	-0.61	29,000	10,676,401,152
[1853]	26/09/02	329	329	326	328	-1.0	-0.30	17,100	10,741,901,312
[1853]	26/09/01	328	330	327	329	+1.0	+0.30	15,600	10,774,650,880
[1853]	26/08/31	331	331	328	328	-3.0	-0.91	16,400	10,741,901,312
[1853]	26/08/28	331	331	330	331	0	+0.00	7,100	10,840,150,016
[1853]	26/08/27	332	332	330	331	-1.0	-0.30	20,900	10,840,150,016
[1853]	26/08/26	333	334	331	332	-1.0	-0.30	14,300	10,872,899,584
[1853]	26/08/25	337	337	331	333	-1.0	-0.30	41,200	10,905,649,152
[1853]	26/08/24	333	334	332	334	+1.0	+0.30	23,900	10,938,398,720
[1853]	26/08/21	331	333	330	333	+2.0	+0.60	10,500	10,905,649,152
[1853]	26/08/20	332	332	330	331	0	+0.00	18,200	10,840,150,016
[1853]	26/08/19	332	333	330	331	-2.0	-0.60	9,900	10,840,150,016
[1853]	26/08/18	334	336	333	333	0	+0.00	37,800	10,905,649,152
[1853]	26/08/17	332	334	332	333	+2.0	+0.60	15,300	10,905,649,152
[1853]	26/08/14	332	333	330	331	0	+0.00	10,900	10,840,150,016
[1853]	26/08/13	332	333	330	331	-2.0	-0.60	17,300	10,840,150,016
[1853]	26/08/12	334	334	332	333	0	+0.00	13,000	10,905,649,152
[1853]	26/08/10	338	338	333	333	-5.0	-1.48	16,500	10,905,649,152
[1853]	26/08/07	333	338	329	338	+6.0	+1.81	61,500	11,069,398,016
[1853]	26/08/06	328	332	328	332	+2.0	+0.61	18,500	10,872,899,584
[1853]	26/08/05	330	331	329	330	0	+0.00	4,100	10,807,400,448
[1853]	26/08/04	328	330	328	330	+2.0	+0.61	3,500	10,807,400,448
[1853]	26/08/03	332	332	327	328	-3.0	-0.91	18,100	10,741,901,312
[1853]	26/07/31	331	332	327	331	-1.0	-0.30	12,400	10,840,150,016
[1853]	26/07/30	326	332	326	332	+1.0	+0.30	30,800	10,872,899,584
[1853]	26/07/29	334	334	326	331	-4.0	-1.19	100,600	10,840,150,016
[1853]	26/07/28	331	335	325	335	+1.0	+0.30	136,300	10,971,149,312
[1853]	26/07/27	334	335	328	334	+9.0	+2.77	143,800	10,938,398,720
[1853]	26/07/24	324	326	322	325	-2.0	-0.61	70,100	10,643,651,584
[1853]	26/07/23	325	327	323	327	+2.0	+0.62	42,600	10,709,151,744
[1853]	26/07/22	325	326	324	325	+1.0	+0.31	11,900	10,643,651,584
[1853]	26/07/21	326	326	324	324	0	+0.00	11,600	10,610,902,016
[1853]	26/07/17	325	326	323	324	0	0.00	8,500	-
[1853]	26/07/16	326	326	323	324	-2	-0.61	32,200	-
[1853]	26/07/15	325	328	325	326	+1	+0.31	25,000	-
[1853]	26/07/14	323	327	323	325	+2	+0.62	20,900	-
[1853]	26/07/13	326	328	320	323	-3	-0.92	49,500	-
[1853]	26/07/10	325	326	324	326	+1	+0.31	6,300	-
[1853]	26/07/09	326	327	325	325	-1	-0.31	19,100	-
[1853]	26/07/08	325	327	325	326	+1	+0.31	7,900	-
[1853]	26/07/07	325	326	323	325	0	0.00	19,800	-
[1853]	26/07/06	323	325	323	325	+1	+0.31	8,700	-
[1853]	26/07/03	323	324	322	324	+1	+0.31	6,400	-
[1853]	26/07/02	321	323	319	323	+2	+0.62	33,100	-
[1853]	26/07/01	324	324	320	321	-2	-0.62	24,700	-
[1853]	26/06/30	324	324	323	323	-2	-0.62	2,200	-
[1853]	26/06/29	323	327	321	325	+2	+0.62	21,600	-
[1853]	26/06/26	320	326	319	323	0	0.00	47,700	-
[1853]	26/06/25	321	323	316	323	-6	-1.82	109,600	-
[1853]	26/06/24	324	329	323	329	+6	+1.86	53,300	-
[1853]	26/06/23	323	324	321	323	+3	+0.94	32,900	-
[1853]	26/06/22	320	321	317	320	+1	+0.31	19,500	-
[1853]	26/06/19	320	320	317	319	+2	+0.63	12,300	-
[1853]	26/06/18	319	320	313	317	-2	-0.63	46,600	-
[1853]	26/06/17	315	319	315	319	+4	+1.27	20,400	-
[1853]	26/06/16	315	315	314	315	-2	-0.63	14,000	-
[1853]	26/06/15	313	317	313	317	+4	+1.28	26,600	-
[1853]	26/06/12	312	315	312	313	0	0.00	26,800	-
[1853]	26/06/11	314	314	311	313	-1	-0.32	43,100	-
[1853]	26/06/10	314	316	313	314	0	0.00	31,200	-
[1853]	26/06/09	313	316	312	314	+1	+0.32	32,600	-
[1853]	26/06/08	313	315	311	313	-2	-0.63	42,400	-
[1853]	26/06/05	311	317	307	315	+4	+1.29	68,600	-
[1853]	26/06/04	312	313	310	311	-1	-0.32	28,000	-
[1853]	26/06/03	309	313	309	312	+3	+0.97	28,800	-
[1853]	26/06/02	310	311	308	309	-3	-0.96	43,600	-
[1853]	26/06/01	318	318	308	312	-3	-0.95	118,700	-
[1853]	26/05/29	316	316	313	315	-1	-0.32	48,300	-
[1853]	26/05/28	314	316	314	316	+1	+0.32	32,300	-
[1853]	26/05/27	313	315	313	315	+3	+0.96	37,200	-
[1853]	26/05/26	312	314	311	312	-1	-0.32	35,700	-
[1853]	26/05/25	317	319	311	313	-3	-0.95	115,100	-
[1853]	26/05/22	312	317	311	316	+4.0	+1.28	140,100	-
[1853]	26/05/21	310	313	310	312	+1.0	+0.32	76,700	-
[1853]	26/05/20	313	314	310	311	-3.0	-0.96	67,800	-
[1853]	26/05/19	316	316	313	314	-1.0	-0.32	48,800	-
[1853]	26/05/18	316	316	314	315	0	+0.00	20,400	-
[1853]	26/05/15	322	322	314	315	-8.0	-2.48	88,100	-
[1853]	26/05/14	323	326	316	323	+5.0	+1.57	135,500	-
[1853]	26/05/13	317	318	314	318	+1.0	+0.32	38,700	-
[1853]	26/05/12	317	319	316	317	-1.0	-0.31	32,000	-
[1853]	26/05/11	317	319	317	318	+1.0	+0.32	30,100	-
[1853]	26/05/08	317	318	317	317	-1.0	-0.31	19,800	-
[1853]	26/05/07	317	320	317	318	+1.0	+0.32	43,700	-
[1853]	26/05/01	318	318	314	317	0	+0.00	42,600	-
[1853]	26/04/30	317	319	317	317	-3.0	-0.94	19,000	-
[1853]	26/04/28	318	321	317	320	+3.0	+0.95	32,000	-
[1853]	26/04/27	320	320	317	317	-2	-0.63	28,900	-
[1853]	26/04/24	321	321	316	319	-1	-0.31	54,400	-
[1853]	26/04/23	321	321	317	320	+1	+0.31	51,800	-
[1853]	26/04/22	321	321	319	319	-2	-0.62	21,000	-
[1853]	26/04/21	320	321	318	321	+1	+0.31	40,800	-
[1853]	26/04/20	322	322	319	320	-1	-0.31	26,200	-
[1853]	26/04/17	321	321	319	321	0	0.00	23,000	-
[1853]	26/04/16	320	321	319	321	+2	+0.63	23,400	-
[1853]	26/04/15	321	321	319	319	-1	-0.31	19,200	-
[1853]	26/04/14	318	320	318	320	+2	+0.63	24,400	-
[1853]	26/04/13	319	321	318	318	-2	-0.63	34,900	-
[1853]	26/04/10	324	324	319	320	-3	-0.93	42,600	-
[1853]	26/04/09	323	325	322	323	0	0.00	39,300	-
[1853]	26/04/08	321	324	321	323	+2	+0.62	51,700	-
[1853]	26/04/07	322	322	318	321	0	0.00	35,400	-
[1853]	26/04/06	324	325	321	321	-3	-0.93	33,100	-
[1853]	26/04/03	324	324	323	324	0	0.00	19,200	-
[1853]	26/04/02	326	329	323	324	-1	-0.31	24,000	-
[1853]	26/04/01	324	325	322	325	+3	+0.93	24,000	-
[1853]	26/03/31	323	325	321	322	-1	-0.31	21,600	-
[1853]	26/03/30	319	325	318	323	-17	-5.00	45,400	-
[1853]	26/03/27	338	340	334	340	+4	+1.19	82,500	-
[1853]	26/03/26	339	339	336	336	-5	-1.47	45,800	-
[1853]	26/03/25	341	341	339	341	+4	+1.19	52,900	-
[1853]	26/03/24	337	338	335	337	+2	+0.60	35,900	-
[1853]	26/03/23	336	336	331	335	-2	-0.59	49,900	-
[1853]	26/03/19	339	339	336	337	-3	-0.88	28,600	-
[1853]	26/03/18	338	340	337	340	+4	+1.19	38,800	-
[1853]	26/03/17	337	338	336	336	0	0.00	15,500	-
[1853]	26/03/16	335	338	335	336	0	0.00	20,100	-
[1853]	26/03/13	333	337	333	336	0	0.00	37,300	-
[1853]	26/03/12	337	337	333	336	-2	-0.59	38,500	-
[1853]	26/03/11	339	341	338	338	0	0.00	27,200	-
[1853]	26/03/10	336	340	335	338	+6	+1.81	43,400	-
[1853]	26/03/09	334	335	328	332	-10	-2.92	109,500	-
[1853]	26/03/06	342	343	341	342	-3	-0.87	27,300	-
[1853]	26/03/05	341	345	339	345	+10	+2.99	55,100	-
[1853]	26/03/04	339	339	331	335	-9	-2.62	100,000	-
[1853]	26/03/03	346	350	340	344	-2	-0.58	134,600	-
[1853]	26/03/02	352	352	344	346	-4	-1.14	141,300	-
[1853]	26/02/27	348	351	347	350	+3	+0.86	48,200	-
[1853]	26/02/26	347	350	347	347	-1	-0.29	24,400	-
[1853]	26/02/25	350	350	347	348	0	0.00	33,000	-
[1853]	26/02/24	348	349	347	348	0	0.00	102,200	-
[1853]	26/02/20	349	350	347	348	0	0.00	18,500	-
[1853]	26/02/19	349	349	347	348	0	0.00	18,100	-
[1853]	26/02/18	348	350	345	348	0	0.00	39,700	-
[1853]	26/02/17	346	351	343	348	+2	+0.58	48,000	-
[1853]	26/02/16	347	347	342	346	+2	+0.58	104,300	-
[1853]	26/02/13	346	347	341	344	-2	-0.58	96,200	-
[1853]	26/02/12	346	349	345	346	0	0.00	36,000	-
[1853]	26/02/10	347	350	344	346	0	0.00	37,000	-
[1853]	26/02/09	350	351	346	346	-2	-0.57	100,800	-
[1853]	26/02/06	346	350	346	348	+2	+0.58	52,800	-
[1853]	26/02/05	346	348	345	346	+1	+0.29	17,500	-
[1853]	26/02/04	344	347	344	345	0	0.00	24,300	-
[1853]	26/02/03	343	345	341	345	+2	+0.58	25,500	-
[1853]	26/02/02	342	345	342	343	+1	+0.29	20,600	-
[1853]	26/01/30	340	342	338	342	+1	+0.29	31,000	-
[1853]	26/01/29	343	343	339	341	-2	-0.58	33,100	-
[1853]	26/01/28	345	345	341	343	-1	-0.29	28,200	-
[1853]	26/01/27	345	345	341	344	0	0.00	28,600	-
[1853]	26/01/26	344	345	341	344	-2	-0.58	55,600	-
[1853]	26/01/23	347	347	342	346	0	0.00	40,900	-
[1853]	26/01/22	345	346	342	346	+2	+0.58	38,400	-
[1853]	26/01/21	344	346	342	344	-2	-0.58	49,300	-
[1853]	26/01/20	347	347	344	346	-1	-0.29	38,000	-
[1853]	26/01/19	346	347	345	347	+1	+0.29	36,500	-
[1853]	26/01/16	346	348	345	346	0	0.00	63,800	-
[1853]	26/01/15	343	346	340	346	+4	+1.17	67,000	-
[1853]	26/01/14	335	342	335	342	+6	+1.79	96,300	-
[1853]	26/01/13	336	338	334	336	+1	+0.30	39,900	-
[1853]	26/01/09	334	335	332	335	0	0.00	20,800	-
[1853]	26/01/08	333	335	333	335	+2	+0.60	25,000	-
[1853]	26/01/07	336	337	333	333	-2	-0.60	32,800	-
[1853]	26/01/06	331	336	331	335	+5	+1.52	121,300	-
[1853]	26/01/05	325	333	325	330	+5	+1.54	53,200	-
[1853]	25/12/30	323	327	323	325	0	0.00	35,300	-
[1853]	25/12/29	321	325	320	325	0	0.00	43,300	-
[1853]	25/12/26	324	325	323	325	+1	+0.31	37,000	-
[1853]	25/12/25	322	324	322	324	+2	+0.62	71,600	-
[1853]	25/12/24	320	322	320	322	+1	+0.31	45,100	-
[1853]	25/12/23	320	321	320	321	+1	+0.31	39,500	-
[1853]	25/12/22	320	321	319	320	0	0.00	59,200	-
[1853]	25/12/19	319	320	318	320	+1	+0.31	23,000	-
[1853]	25/12/18	317	319	317	319	+1	+0.31	40,000	-
[1853]	25/12/17	319	320	318	318	-1	-0.31	25,100	-
[1853]	25/12/16	319	320	318	319	0	0.00	20,400	-
[1853]	25/12/15	318	320	318	319	0	0.00	35,700	-
[1853]	25/12/12	319	320	318	319	0	0.00	29,400	-
[1853]	25/12/11	319	319	318	319	+1	+0.31	13,000	-
[1853]	25/12/10	318	319	318	318	0	0.00	42,900	-
[1853]	25/12/09	319	320	318	318	-1	-0.31	16,600	-
[1853]	25/12/08	318	321	318	319	0	0.00	32,000	-
[1853]	25/12/05	318	319	318	319	+1	+0.31	10,100	-
[1853]	25/12/04	318	320	318	318	+1	+0.32	31,600	-
[1853]	25/12/03	318	320	317	317	-1	-0.31	42,200	-
[1853]	25/12/02	322	322	318	318	-3	-0.93	65,500	-
[1853]	25/12/01	325	326	320	321	-4	-1.23	37,900	-
[1853]	25/11/28	320	326	319	325	+5	+1.56	127,700	-
[1853]	25/11/27	322	322	319	320	-1	-0.31	34,900	-
[1853]	25/11/26	319	322	318	321	0	0.00	41,000	-
[1853]	25/11/25	324	324	318	321	0	0.00	49,500	-
[1853]	25/11/21	317	321	316	321	+3	+0.94	48,900	-
[1853]	25/11/20	322	322	317	318	-2	-0.63	65,500	-
[1853]	25/11/19	321	323	317	320	+2	+0.63	45,600	-
[1853]	25/11/18	322	323	317	318	-7	-2.15	53,300	-
[1853]	25/11/17	318	327	317	325	+7	+2.20	111,200	-
[1853]	25/11/14	318	319	315	318	-2	-0.63	45,500	-
[1853]	25/11/13	316	320	316	320	0	0.00	97,700	-
[1853]	25/11/12	340	350	309	320	-19	-5.60	574,800	-
[1853]	25/11/11	339	339	334	339	0	0.00	35,300	-
[1853]	25/11/10	337	339	336	339	+6	+1.80	41,300	-
[1853]	25/11/07	333	334	332	333	-2	-0.60	22,600	-
[1853]	25/11/06	333	335	331	335	+2	+0.60	47,100	-
[1853]	25/11/05	333	333	328	333	0	0.00	58,100	-
[1853]	25/11/04	332	334	331	333	+1	+0.30	18,600	-
[1853]	25/10/31	330	334	330	332	+2	+0.61	53,800	-
[1853]	25/10/30	329	333	327	330	+1	+0.30	38,900	-
[1853]	25/10/29	333	333	329	329	-3	-0.90	43,800	-
[1853]	25/10/28	336	337	332	332	-4	-1.19	87,600	-
[1853]	25/10/27	338	340	333	336	0	0.00	128,500	-
[1853]	25/10/24	337	337	333	336	+2	+0.60	56,800	-
[1853]	25/10/23	336	338	332	334	-2	-0.60	101,600	-
[1853]	25/10/22	336	338	330	336	+1	+0.30	111,800	-
[1853]	25/10/21	343	343	332	335	-6	-1.76	159,200	-
[1853]	25/10/20	337	343	335	341	+11	+3.33	241,200	-
[1853]	25/10/17	340	341	327	330	-2	-0.60	249,900	-
[1853]	25/10/16	333	345	328	332	+12	+3.75	474,700	-
[1853]	25/10/15	314	323	314	320	+7	+2.24	52,200	-
[1853]	25/10/14	315	317	310	313	-6	-1.88	77,800	-
[1853]	25/10/10	321	321	318	319	-2	-0.62	12,300	-
[1853]	25/10/09	321	323	320	321	0	0.00	20,400	-
[1853]	25/10/08	320	323	319	321	0	0.00	52,100	-
[1853]	25/10/07	322	323	320	321	0	0.00	27,100	-
[1853]	25/10/06	319	322	319	321	+4	+1.26	41,100	-
[1853]	25/10/03	317	319	317	317	0	0.00	23,600	-
[1853]	25/10/02	322	322	317	317	-5	-1.55	61,000	-
[1853]	25/10/01	326	326	322	322	-4	-1.23	51,800	-
[1853]	25/09/30	331	331	325	326	-3	-0.91	64,800	-
[1853]	25/09/29	326	331	326	329	+2	+0.61	57,200	-
[1853]	25/09/26	329	329	326	327	-2	-0.61	37,600	-
[1853]	25/09/25	332	332	328	329	-1	-0.30	58,100	-
[1853]	25/09/24	329	330	326	330	+1	+0.30	74,600	-
[1853]	25/09/22	327	329	326	329	+4	+1.23	52,400	-
[1853]	25/09/19	326	329	322	325	-1	-0.31	34,900	-
[1853]	25/09/18	326	327	322	326	+2	+0.62	57,900	-
[1853]	25/09/17	327	327	324	324	-4	-1.22	44,900	-
[1853]	25/09/16	328	330	328	328	0	0.00	40,400	-
[1853]	25/09/12	330	332	328	328	-4	-1.20	82,400	-
[1853]	25/09/11	331	334	330	332	+1	+0.30	97,100	-
[1853]	25/09/10	332	333	331	331	-1	-0.30	39,800	-
[1853]	25/09/09	338	339	331	332	-4	-1.19	114,100	-
[1853]	25/09/08	335	341	335	336	+6	+1.82	146,700	-
[1853]	25/09/05	337	337	330	330	-1	-0.30	108,100	-