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
[190A]	26/10/29	51	51	48	50	-1.0	-1.96	362,100	3,760,819,968
[190A]	26/10/28	50	52	50	51	+1.0	+2.00	437,400	3,836,036,352
[190A]	26/10/27	50	50	49	50	0	+0.00	51,400	3,760,819,968
[190A]	26/10/26	49	50	48	50	0	+0.00	156,400	3,760,819,968
[190A]	26/10/23	50	50	47	50	-2.0	-3.85	825,700	3,760,819,968
[190A]	26/10/22	54	55	50	52	-3.0	-5.45	767,800	3,911,252,736
[190A]	26/10/21	52	55	52	55	+3.0	+5.77	477,700	4,136,901,888
[190A]	26/10/20	55	56	52	52	-4.0	-7.14	407,100	3,911,252,736
[190A]	26/10/19	56	56	54	56	0	+0.00	193,000	4,212,118,528
[190A]	26/10/16	56	57	55	56	0	+0.00	317,300	4,212,118,528
[190A]	26/10/15	56	57	55	56	0	+0.00	821,800	4,212,118,528
[190A]	26/10/14	58	58	55	56	-2.0	-3.45	516,600	4,212,118,528
[190A]	26/10/13	58	59	57	58	+1.0	+1.75	202,900	4,362,551,296
[190A]	26/10/09	57	58	56	57	0	+0.00	210,900	4,287,334,912
[190A]	26/10/08	59	59	57	57	-3.0	-5.00	684,900	4,287,334,912
[190A]	26/10/07	60	61	59	60	0	+0.00	154,900	4,512,984,064
[190A]	26/10/06	61	61	59	60	-1.0	-1.64	366,300	4,512,984,064
[190A]	26/10/05	61	62	59	61	-1.0	-1.61	1,055,000	4,588,200,448
[190A]	26/10/02	65	65	61	62	-3.0	-4.62	1,240,900	4,663,416,832
[190A]	26/10/01	69	69	64	65	-4.0	-5.80	1,856,100	4,889,065,984
[190A]	26/09/30	67	86	66	69	+2.0	+2.99	5,380,600	5,189,931,520
[190A]	26/09/29	67	67	66	67	0	+0.00	182,800	5,039,498,752
[190A]	26/09/28	69	69	67	67	-2.0	-2.90	175,700	5,039,498,752
[190A]	26/09/25	70	70	67	69	-1.0	-1.43	352,000	5,189,931,520
[190A]	26/09/24	69	70	69	70	+1.0	+1.45	153,200	5,265,147,904
[190A]	26/09/18	68	69	68	69	+1.0	+1.47	286,400	5,189,931,520
[190A]	26/09/17	69	69	68	68	0	+0.00	40,700	5,114,715,136
[190A]	26/09/16	69	70	68	68	-1.0	-1.45	320,100	5,114,715,136
[190A]	26/09/15	69	69	67	69	0	+0.00	143,900	5,189,931,520
[190A]	26/09/14	68	69	67	69	0	+0.00	212,800	5,189,931,520
[190A]	26/09/11	69	70	68	69	0	+0.00	101,000	5,189,931,520
[190A]	26/09/10	70	71	68	69	-1.0	-1.43	462,200	5,189,931,520
[190A]	26/09/09	73	73	70	70	-3.0	-4.11	310,800	5,265,147,904
[190A]	26/09/08	70	74	70	73	+3.0	+4.29	450,600	5,490,797,056
[190A]	26/09/07	71	71	69	70	-1.0	-1.41	604,500	5,265,147,904
[190A]	26/09/04	71	72	70	71	-1.0	-1.39	163,300	5,340,364,288
[190A]	26/09/03	71	72	70	72	+2.0	+2.86	174,800	5,415,580,672
[190A]	26/09/02	71	72	70	70	-2.0	-2.78	379,200	5,265,147,904
[190A]	26/09/01	74	74	71	72	-2.0	-2.70	472,000	5,415,580,672
[190A]	26/08/31	74	74	72	74	0	+0.00	326,100	5,566,013,440
[190A]	26/08/28	72	75	70	74	+2.0	+2.78	591,900	5,566,013,440
[190A]	26/08/27	73	74	71	72	-2.0	-2.70	522,900	5,415,580,672
[190A]	26/08/26	75	76	74	74	+1.0	+1.37	425,900	5,566,013,440
[190A]	26/08/25	77	77	71	73	-9.0	-10.98	1,811,100	5,490,797,056
[190A]	26/08/24	81	83	80	82	0	+0.00	313,600	6,167,745,024
[190A]	26/08/21	82	82	80	82	0	+0.00	168,700	6,167,745,024
[190A]	26/08/20	80	82	80	82	+2.0	+2.50	205,000	6,167,745,024
[190A]	26/08/19	80	81	78	80	-1.0	-1.23	224,700	6,017,311,744
[190A]	26/08/18	81	83	79	81	+1.0	+1.25	412,800	6,092,528,640
[190A]	26/08/17	80	83	80	80	-1.0	-1.23	203,200	6,017,311,744
[190A]	26/08/14	81	81	79	81	+1.0	+1.25	71,800	6,092,528,640
[190A]	26/08/13	79	80	78	80	0	+0.00	152,700	6,017,311,744
[190A]	26/08/12	82	83	79	80	-2.0	-2.44	264,600	6,017,311,744
[190A]	26/08/10	80	84	79	82	+2.0	+2.50	418,800	6,167,745,024
[190A]	26/08/07	78	81	77	80	+1.0	+1.27	289,500	6,017,311,744
[190A]	26/08/06	78	80	78	79	+1.0	+1.28	54,100	5,942,095,360
[190A]	26/08/05	79	80	78	78	-1.0	-1.27	126,100	5,866,878,976
[190A]	26/08/04	78	81	78	79	+1.0	+1.28	137,100	5,942,095,360
[190A]	26/08/03	76	79	76	78	0	+0.00	155,800	5,866,878,976
[190A]	26/07/31	76	78	72	78	+1.0	+1.30	653,300	5,866,878,976
[190A]	26/07/30	73	77	72	77	+4.0	+5.48	248,500	5,791,662,592
[190A]	26/07/29	80	82	71	73	-2.0	-2.67	1,597,100	5,490,797,056
[190A]	26/07/28	78	79	74	75	-3.0	-3.85	320,000	5,641,229,824
[190A]	26/07/27	77	80	75	78	+1.0	+1.30	478,100	5,866,878,976
[190A]	26/07/24	77	78	76	77	0	+0.00	88,400	5,791,662,592
[190A]	26/07/23	77	79	76	77	0	+0.00	216,900	5,791,662,592
[190A]	26/07/22	77	79	75	77	+1.0	+1.32	252,500	5,791,662,592
[190A]	26/07/21	78	79	76	76	-1.0	-1.30	285,000	5,716,446,208
[190A]	26/07/17	79	80	76	77	-2	-2.53	393,800	-
[190A]	26/07/16	83	85	79	79	-7	-8.14	734,400	-
[190A]	26/07/15	82	87	80	86	+5	+6.17	943,400	-
[190A]	26/07/14	84	84	77	81	-5	-5.81	892,600	-
[190A]	26/07/13	82	88	81	86	+4	+4.88	1,283,000	-
[190A]	26/07/10	80	83	79	82	+3	+3.80	285,800	-
[190A]	26/07/09	78	81	77	79	+1	+1.28	160,900	-
[190A]	26/07/08	81	81	77	78	-3	-3.70	804,500	-
[190A]	26/07/07	85	85	80	81	-5	-5.81	641,900	-
[190A]	26/07/06	81	87	80	86	+6	+7.50	549,900	-
[190A]	26/07/03	76	84	76	80	+4	+5.26	582,100	-
[190A]	26/07/02	75	78	75	76	+2	+2.70	245,700	-
[190A]	26/07/01	76	77	73	74	-2	-2.63	348,100	-
[190A]	26/06/30	76	78	74	76	+2	+2.70	569,500	-
[190A]	26/06/29	71	76	69	74	+3	+4.23	706,600	-
[190A]	26/06/26	68	71	68	71	+1	+1.43	273,100	-
[190A]	26/06/25	69	70	67	70	+3	+4.48	228,400	-
[190A]	26/06/24	71	72	67	67	-2	-2.90	575,400	-
[190A]	26/06/23	70	70	68	69	-1	-1.43	436,000	-
[190A]	26/06/22	68	73	68	70	+3	+4.48	942,900	-
[190A]	26/06/19	72	72	66	67	-5	-6.94	1,426,900	-
[190A]	26/06/18	69	73	66	72	+4	+5.88	1,428,700	-
[190A]	26/06/17	74	74	68	68	-3	-4.23	1,785,500	-
[190A]	26/06/16	86	87	71	71	-19	-21.11	6,192,700	-
[190A]	26/06/15	99	99	87	90	-7	-7.22	2,312,300	-
[190A]	26/06/12	99	102	97	97	0	0.00	838,500	-
[190A]	26/06/11	97	98	95	97	-2	-2.02	428,800	-
[190A]	26/06/10	103	103	95	99	-2	-1.98	1,328,600	-
[190A]	26/06/09	101	103	101	101	+1	+1.00	434,800	-
[190A]	26/06/08	101	103	100	100	-4	-3.85	642,000	-
[190A]	26/06/05	99	107	99	104	+5	+5.05	672,300	-
[190A]	26/06/04	100	102	99	99	-2	-1.98	445,300	-
[190A]	26/06/03	104	104	99	101	-2	-1.94	811,300	-
[190A]	26/06/02	102	104	101	103	0	0.00	474,900	-
[190A]	26/06/01	108	108	101	103	-6	-5.50	1,479,000	-
[190A]	26/05/29	112	112	108	109	-3	-2.68	742,900	-
[190A]	26/05/28	112	113	110	112	+1	+0.90	198,500	-
[190A]	26/05/27	112	113	109	111	-1	-0.89	574,500	-
[190A]	26/05/26	114	116	109	112	-2	-1.75	998,300	-
[190A]	26/05/25	115	116	113	114	+1	+0.88	459,700	-
[190A]	26/05/22	114	117	112	113	+2.0	+1.80	777,200	-
[190A]	26/05/21	112	117	108	111	0	+0.00	695,700	-
[190A]	26/05/20	118	118	110	111	-6.0	-5.13	1,046,600	-
[190A]	26/05/19	117	119	115	117	0	+0.00	854,000	-
[190A]	26/05/18	118	119	114	117	0	+0.00	686,000	-
[190A]	26/05/15	126	128	113	117	-9.0	-7.14	2,690,400	-
[190A]	26/05/14	137	138	126	126	-11.0	-8.03	1,617,900	-
[190A]	26/05/13	147	147	126	137	-14.0	-9.27	4,278,400	-
[190A]	26/05/12	162	164	150	151	-3.0	-1.95	2,062,700	-
[190A]	26/05/11	164	164	152	154	-6.0	-3.75	1,215,400	-
[190A]	26/05/08	156	164	155	160	+6.0	+3.90	1,304,000	-
[190A]	26/05/07	155	159	152	154	0	+0.00	1,048,400	-
[190A]	26/05/01	147	160	147	154	+4.0	+2.67	1,434,100	-
[190A]	26/04/30	155	155	147	150	-5.0	-3.23	741,700	-
[190A]	26/04/28	149	155	149	155	+4.0	+2.65	509,500	-
[190A]	26/04/27	152	152	147	151	0	0.00	404,700	-
[190A]	26/04/24	151	155	146	151	-2	-1.31	756,700	-
[190A]	26/04/23	153	154	148	153	-1	-0.65	678,000	-
[190A]	26/04/22	151	155	146	154	+4	+2.67	1,257,900	-
[190A]	26/04/21	152	157	146	150	-1	-0.66	1,594,400	-
[190A]	26/04/20	143	151	140	151	+9	+6.34	1,877,100	-
[190A]	26/04/17	138	143	137	142	+4	+2.90	1,258,000	-
[190A]	26/04/16	135	145	135	138	+7	+5.34	1,623,300	-
[190A]	26/04/15	130	133	129	131	+3	+2.34	601,900	-
[190A]	26/04/14	129	131	128	128	-1	-0.78	491,700	-
[190A]	26/04/13	128	129	126	129	+1	+0.78	341,600	-
[190A]	26/04/10	129	130	126	128	-1	-0.78	292,700	-
[190A]	26/04/09	130	132	127	129	0	0.00	594,000	-
[190A]	26/04/08	128	132	128	129	+3	+2.38	714,000	-
[190A]	26/04/07	128	130	126	126	-2	-1.56	451,700	-
[190A]	26/04/06	126	130	126	128	+3	+2.40	644,200	-
[190A]	26/04/03	130	134	125	125	-5	-3.85	719,000	-
[190A]	26/04/02	131	134	129	130	-2	-1.52	603,700	-
[190A]	26/04/01	125	132	123	132	+9	+7.32	1,639,400	-
[190A]	26/03/31	125	128	123	123	-4	-3.15	968,800	-
[190A]	26/03/30	127	128	123	127	-5	-3.79	940,700	-
[190A]	26/03/27	125	135	124	132	+6	+4.76	1,709,700	-
[190A]	26/03/26	127	129	125	126	-1	-0.79	603,600	-
[190A]	26/03/25	127	133	126	127	+2	+1.60	1,101,200	-
[190A]	26/03/24	126	127	124	125	+2	+1.63	713,200	-
[190A]	26/03/23	120	125	119	123	-3	-2.38	864,600	-
[190A]	26/03/19	133	135	125	126	-2	-1.56	2,239,900	-
[190A]	26/03/18	128	130	124	128	+5	+4.07	803,000	-
[190A]	26/03/17	127	129	122	123	-3	-2.38	580,000	-
[190A]	26/03/16	128	129	122	126	-3	-2.33	1,063,200	-
[190A]	26/03/13	123	131	123	129	+5	+4.03	688,300	-
[190A]	26/03/12	128	128	122	124	-5	-3.88	754,700	-
[190A]	26/03/11	132	134	129	129	-1	-0.77	446,400	-
[190A]	26/03/10	126	131	125	130	+6	+4.84	1,197,500	-
[190A]	26/03/09	124	126	120	124	-7	-5.34	1,455,900	-
[190A]	26/03/06	126	136	125	131	+1	+0.77	1,316,300	-
[190A]	26/03/05	125	133	122	130	+9	+7.44	3,124,700	-
[190A]	26/03/04	125	127	117	121	-9	-6.92	3,739,700	-
[190A]	26/03/03	145	145	128	130	-23	-15.03	6,412,000	-
[190A]	26/03/02	172	179	150	153	-14	-8.38	13,790,300	-
[190A]	26/02/27	129	167	126	167	+50	+42.74	45,710,300	-
[190A]	26/02/26	114	117	113	117	+2	+1.74	286,500	-
[190A]	26/02/25	112	117	111	115	+3	+2.68	531,900	-
[190A]	26/02/24	115	115	111	112	-5	-4.27	428,600	-
[190A]	26/02/20	122	123	115	117	-4	-3.31	452,300	-
[190A]	26/02/19	123	123	119	121	-2	-1.63	363,700	-
[190A]	26/02/18	122	124	121	123	+1	+0.82	481,200	-
[190A]	26/02/17	123	124	119	122	+3	+2.52	624,400	-
[190A]	26/02/16	114	120	114	119	+6	+5.31	568,700	-
[190A]	26/02/13	117	117	113	113	-4	-3.42	449,800	-
[190A]	26/02/12	119	120	117	117	-2	-1.68	281,700	-
[190A]	26/02/10	117	122	116	119	+3	+2.59	670,300	-
[190A]	26/02/09	115	118	113	116	0	0.00	262,200	-
[190A]	26/02/06	118	118	112	116	-5	-4.13	890,900	-
[190A]	26/02/05	120	123	118	121	+1	+0.83	386,200	-
[190A]	26/02/04	118	120	117	120	0	0.00	368,100	-
[190A]	26/02/03	116	121	116	120	+4	+3.45	607,700	-
[190A]	26/02/02	122	122	115	116	-7	-5.69	1,232,200	-
[190A]	26/01/30	128	132	123	123	-5	-3.91	899,200	-
[190A]	26/01/29	124	129	121	128	+6	+4.92	1,072,500	-
[190A]	26/01/28	133	133	121	122	-9	-6.87	1,495,300	-
[190A]	26/01/27	131	131	125	131	+3	+2.34	619,700	-
[190A]	26/01/26	135	139	128	128	-6	-4.48	1,342,800	-
[190A]	26/01/23	132	135	129	134	+7	+5.51	1,817,600	-
[190A]	26/01/22	124	128	119	127	+5	+4.10	815,100	-
[190A]	26/01/21	120	125	118	122	-2	-1.61	816,800	-
[190A]	26/01/20	128	128	122	124	-4	-3.13	706,400	-
[190A]	26/01/19	124	129	118	128	+3	+2.40	1,252,600	-
[190A]	26/01/16	129	133	124	125	0	0.00	2,103,600	-
[190A]	26/01/15	116	125	115	125	+11	+9.65	1,697,400	-
[190A]	26/01/14	117	118	114	114	-5	-4.20	691,400	-
[190A]	26/01/13	120	120	116	119	+1	+0.85	575,800	-
[190A]	26/01/09	116	118	112	118	+4	+3.51	901,500	-
[190A]	26/01/08	112	115	112	114	+2	+1.79	609,600	-
[190A]	26/01/07	110	112	109	112	+2	+1.82	308,000	-
[190A]	26/01/06	112	113	109	110	-2	-1.79	308,100	-
[190A]	26/01/05	108	112	108	112	+4	+3.70	513,000	-
[190A]	25/12/30	110	110	105	108	0	0.00	743,200	-
[190A]	25/12/29	106	109	106	108	+2	+1.89	357,500	-
[190A]	25/12/26	106	110	105	106	0	0.00	655,600	-
[190A]	25/12/25	105	107	104	106	0	0.00	513,400	-
[190A]	25/12/24	106	108	104	106	0	0.00	359,000	-
[190A]	25/12/23	104	107	103	106	+2	+1.92	522,700	-
[190A]	25/12/22	105	106	102	104	-2	-1.89	594,400	-
[190A]	25/12/19	102	107	100	106	+5	+4.95	761,000	-
[190A]	25/12/18	100	103	100	101	0	0.00	549,200	-
[190A]	25/12/17	103	104	100	101	-4	-3.81	1,254,700	-
[190A]	25/12/16	109	109	103	105	-5	-4.55	1,279,800	-
[190A]	25/12/15	106	116	106	110	+4	+3.77	1,693,500	-
[190A]	25/12/12	111	132	105	106	-5	-4.50	11,364,800	-
[190A]	25/12/11	110	113	109	111	0	0.00	518,000	-
[190A]	25/12/10	115	117	109	111	-2	-1.77	950,900	-
[190A]	25/12/09	107	116	107	113	+6	+5.61	1,518,700	-
[190A]	25/12/08	104	107	103	107	+3	+2.88	284,600	-
[190A]	25/12/05	106	106	101	104	-3	-2.80	606,400	-
[190A]	25/12/04	107	108	103	107	0	0.00	825,500	-
[190A]	25/12/03	107	110	104	107	-1	-0.93	590,300	-
[190A]	25/12/02	109	110	105	108	-2	-1.82	745,700	-
[190A]	25/12/01	108	119	104	110	+5	+4.76	2,798,500	-
[190A]	25/11/28	104	106	102	105	+1	+0.96	485,900	-
[190A]	25/11/27	103	105	102	104	0	0.00	408,600	-
[190A]	25/11/26	102	105	101	104	+3	+2.97	326,900	-
[190A]	25/11/25	102	102	98	101	+1	+1.00	506,200	-
[190A]	25/11/21	100	102	99	100	-1	-0.99	382,400	-
[190A]	25/11/20	101	103	98	101	0	0.00	1,314,000	-
[190A]	25/11/19	103	105	100	101	-3	-2.88	896,800	-
[190A]	25/11/18	106	106	102	104	-3	-2.80	593,700	-
[190A]	25/11/17	106	108	104	107	+1	+0.94	670,300	-
[190A]	25/11/14	106	108	105	106	-1	-0.93	311,700	-
[190A]	25/11/13	112	112	107	107	-3	-2.73	237,700	-
[190A]	25/11/12	111	112	109	110	-1	-0.90	303,100	-
[190A]	25/11/11	108	111	106	111	+3	+2.78	399,500	-
[190A]	25/11/10	108	109	106	108	0	0.00	313,900	-
[190A]	25/11/07	105	108	102	108	+3	+2.86	775,300	-
[190A]	25/11/06	108	108	105	105	-2	-1.87	420,300	-
[190A]	25/11/05	109	109	105	107	-4	-3.60	701,500	-
[190A]	25/11/04	111	111	108	111	0	0.00	562,700	-
[190A]	25/10/31	110	114	109	111	+2	+1.83	623,200	-
[190A]	25/10/30	110	112	107	109	-1	-0.91	1,221,700	-
[190A]	25/10/29	115	116	109	110	-6	-5.17	1,060,700	-
[190A]	25/10/28	116	118	114	116	+1	+0.87	620,700	-
[190A]	25/10/27	116	118	114	115	-1	-0.86	575,400	-
[190A]	25/10/24	117	117	114	116	-1	-0.85	367,000	-
[190A]	25/10/23	118	120	116	117	-4	-3.31	418,900	-
[190A]	25/10/22	119	121	118	121	+2	+1.68	356,900	-
[190A]	25/10/21	116	122	116	119	+2	+1.71	889,200	-
[190A]	25/10/20	114	118	113	117	+3	+2.63	1,005,200	-
[190A]	25/10/17	116	116	113	114	-2	-1.72	475,200	-
[190A]	25/10/16	119	120	116	116	-3	-2.52	274,500	-
[190A]	25/10/15	117	120	117	119	+2	+1.71	524,700	-
[190A]	25/10/14	116	120	115	117	-4	-3.31	667,100	-
[190A]	25/10/10	119	123	117	121	+3	+2.54	895,200	-
[190A]	25/10/09	123	126	115	118	-6	-4.84	1,641,000	-
[190A]	25/10/08	126	126	122	124	-1	-0.80	1,101,100	-
[190A]	25/10/07	131	131	123	125	-5	-3.85	1,395,000	-
[190A]	25/10/06	128	131	128	130	+2	+1.56	522,600	-
[190A]	25/10/03	127	130	127	128	-2	-1.54	511,000	-
[190A]	25/10/02	131	131	126	130	+1	+0.78	597,500	-
[190A]	25/10/01	133	134	128	129	-6	-4.44	933,300	-
[190A]	25/09/30	135	136	132	135	0	0.00	481,800	-
[190A]	25/09/29	139	140	133	135	-4	-2.88	990,700	-
[190A]	25/09/26	139	142	138	139	0	0.00	571,300	-
[190A]	25/09/25	142	143	138	139	-3	-2.11	725,500	-
[190A]	25/09/24	145	149	140	142	-5	-3.40	1,411,800	-
[190A]	25/09/22	147	170	144	147	0	0.00	8,110,800	-
[190A]	25/09/19	147	151	145	147	+1	+0.68	441,100	-
[190A]	25/09/18	149	150	145	146	-4	-2.67	319,300	-
[190A]	25/09/17	148	151	147	150	+2	+1.35	253,500	-
[190A]	25/09/16	148	150	145	148	+1	+0.68	304,800	-
[190A]	25/09/12	145	147	143	147	+2	+1.38	484,700	-
[190A]	25/09/11	149	149	143	145	-1	-0.68	569,100	-
[190A]	25/09/10	150	151	143	146	-4	-2.67	1,046,900	-
[190A]	25/09/09	150	156	149	150	+1	+0.67	1,399,100	-
[190A]	25/09/08	160	160	148	149	-30	-16.76	3,189,800	-
[190A]	25/09/05	175	179	173	179	+4	+2.29	365,600	-