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
[195A]	26/10/29	623	623	590	593	-29.0	-4.66	9,600	2,056,832,384
[195A]	26/10/28	622	622	611	622	+1.0	+0.16	1,600	2,157,419,520
[195A]	26/10/27	616	621	604	621	+5.0	+0.81	4,100	2,153,950,976
[195A]	26/10/26	620	620	608	616	-14.0	-2.22	4,000	2,136,608,256
[195A]	26/10/23	634	638	630	630	-4.0	-0.63	6,200	2,185,167,616
[195A]	26/10/22	645	648	634	634	-9.0	-1.40	3,200	2,199,041,792
[195A]	26/10/21	663	664	633	643	-26.0	-3.89	15,800	2,230,258,432
[195A]	26/10/20	652	669	652	669	+18.0	+2.76	10,100	2,320,439,808
[195A]	26/10/19	659	663	650	651	-8.0	-1.21	1,900	2,258,006,528
[195A]	26/10/16	664	664	650	659	-7.0	-1.05	3,500	2,285,754,624
[195A]	26/10/15	668	668	657	666	-2.0	-0.30	2,600	2,310,034,432
[195A]	26/10/14	641	669	641	668	+31.0	+4.87	10,500	2,316,971,264
[195A]	26/10/13	670	670	637	637	-43.0	-6.32	12,300	2,209,447,168
[195A]	26/10/09	670	687	666	680	+10.0	+1.49	8,900	2,358,593,536
[195A]	26/10/08	680	688	658	670	-20.0	-2.90	18,300	2,323,908,352
[195A]	26/10/07	688	700	677	690	-2.0	-0.29	17,800	2,393,278,720
[195A]	26/10/06	674	692	670	692	+14.0	+2.06	10,700	2,400,215,808
[195A]	26/10/05	679	692	660	678	-9.0	-1.31	32,600	2,351,656,448
[195A]	26/10/02	681	689	675	687	+13.0	+1.93	11,200	2,382,873,344
[195A]	26/10/01	668	683	655	674	+6.0	+0.90	14,400	2,337,782,528
[195A]	26/09/30	671	678	662	668	-6.0	-0.89	12,800	2,316,971,264
[195A]	26/09/29	727	727	665	674	-83.0	-10.96	38,100	2,337,782,528
[195A]	26/09/28	731	770	727	757	+32.0	+4.41	30,500	2,625,669,632
[195A]	26/09/25	720	725	710	725	+5.0	+0.69	12,700	2,514,676,992
[195A]	26/09/24	720	729	695	720	0	+0.00	22,600	2,497,334,272
[195A]	26/09/18	694	720	694	720	+24.0	+3.45	19,200	2,497,334,272
[195A]	26/09/17	708	715	682	696	-6.0	-0.85	21,400	2,414,089,984
[195A]	26/09/16	706	711	695	702	-4.0	-0.57	11,400	2,434,900,992
[195A]	26/09/15	705	706	683	706	+6.0	+0.86	13,100	2,448,775,168
[195A]	26/09/14	666	704	664	700	+44.0	+6.71	16,500	2,427,963,904
[195A]	26/09/11	655	670	637	656	-19.0	-2.81	30,100	2,275,348,992
[195A]	26/09/10	694	698	675	675	-25.0	-3.57	15,600	2,341,251,072
[195A]	26/09/09	725	729	685	700	-19.0	-2.64	27,700	2,427,963,904
[195A]	26/09/08	661	743	661	719	+68.0	+10.45	66,300	2,493,865,984
[195A]	26/09/07	683	685	651	651	-32.0	-4.69	15,400	2,258,006,528
[195A]	26/09/04	666	696	666	683	+13.0	+1.94	16,200	2,368,999,168
[195A]	26/09/03	675	693	670	670	-5.0	-0.74	16,400	2,323,908,352
[195A]	26/09/02	673	692	662	675	-18.0	-2.60	20,700	2,341,251,072
[195A]	26/09/01	650	719	644	693	+50.0	+7.78	73,900	2,403,684,352
[195A]	26/08/31	611	643	611	643	+28.0	+4.55	17,900	2,230,258,432
[195A]	26/08/28	603	617	600	615	+12.0	+1.99	5,500	2,133,139,840
[195A]	26/08/27	598	622	598	603	+1.0	+0.17	14,500	2,091,517,568
[195A]	26/08/26	597	605	592	602	-9.0	-1.47	37,000	2,088,049,024
[195A]	26/08/25	610	621	606	611	+1.0	+0.16	6,700	2,119,265,664
[195A]	26/08/24	611	619	608	610	+4.0	+0.66	6,100	2,115,797,248
[195A]	26/08/21	622	624	606	606	-16.0	-2.57	11,800	2,071,623,168
[195A]	26/08/20	612	622	612	622	+10.0	+1.63	5,600	2,126,319,488
[195A]	26/08/19	613	622	610	612	-10.0	-1.61	6,500	2,092,134,272
[195A]	26/08/18	575	626	575	622	+47.0	+8.17	28,000	2,126,319,488
[195A]	26/08/17	651	662	570	575	-74.0	-11.40	79,900	1,965,649,024
[195A]	26/08/14	660	670	649	649	-28.0	-4.14	28,600	2,218,619,392
[195A]	26/08/13	676	689	668	677	+11.0	+1.65	8,600	2,314,338,048
[195A]	26/08/12	664	684	645	666	+4.0	+0.60	36,700	2,276,734,208
[195A]	26/08/10	680	686	660	662	+1.0	+0.15	12,300	2,263,060,224
[195A]	26/08/07	702	710	639	661	-41.0	-5.84	32,200	2,259,641,600
[195A]	26/08/06	720	732	702	702	-17.0	-2.36	3,500	2,399,801,088
[195A]	26/08/05	713	719	703	719	+17.0	+2.42	1,700	2,457,915,904
[195A]	26/08/04	695	705	690	702	+7.0	+1.01	3,900	2,399,801,088
[195A]	26/08/03	695	703	695	695	-4.0	-0.57	44,200	2,375,871,488
[195A]	26/07/31	722	731	678	699	-21.0	-2.92	23,600	2,389,545,472
[195A]	26/07/30	725	768	720	720	-9.0	-1.23	15,200	2,461,334,528
[195A]	26/07/29	800	805	729	729	-57.0	-7.25	12,800	2,492,101,120
[195A]	26/07/28	786	789	751	786	+5.0	+0.64	7,100	2,686,956,800
[195A]	26/07/27	758	781	758	781	+25.0	+3.31	8,400	2,669,864,192
[195A]	26/07/24	732	786	717	756	+39.0	+5.44	19,400	2,584,401,152
[195A]	26/07/23	731	731	715	717	-7.0	-0.97	4,700	2,451,078,912
[195A]	26/07/22	727	750	723	724	-13.0	-1.76	5,100	2,475,008,512
[195A]	26/07/21	700	749	700	737	-2.0	-0.27	9,300	2,519,449,344
[195A]	26/07/17	787	817	700	739	-18	-2.38	21,000	-
[195A]	26/07/16	800	800	738	757	-51	-6.31	23,100	-
[195A]	26/07/15	790	819	746	808	-12	-1.46	40,200	-
[195A]	26/07/14	792	871	771	820	+58	+7.61	223,600	-
[195A]	26/07/13	672	762	665	762	+100	+15.11	39,100	-
[195A]	26/07/10	665	676	660	662	-8	-1.19	5,400	-
[195A]	26/07/09	670	670	651	670	-9	-1.33	18,900	-
[195A]	26/07/08	672	682	670	679	+5	+0.74	1,800	-
[195A]	26/07/07	671	680	671	674	+1	+0.15	5,100	-
[195A]	26/07/06	672	674	667	673	+8	+1.20	5,400	-
[195A]	26/07/03	671	673	665	665	-11	-1.63	5,300	-
[195A]	26/07/02	671	679	669	676	+3	+0.45	1,600	-
[195A]	26/07/01	678	688	673	673	-12	-1.75	2,200	-
[195A]	26/06/30	694	694	676	685	-8	-1.15	3,700	-
[195A]	26/06/29	680	694	680	693	+13	+1.91	1,500	-
[195A]	26/06/26	667	685	667	680	+13	+1.95	3,200	-
[195A]	26/06/25	690	690	667	667	-23	-3.33	3,400	-
[195A]	26/06/24	671	690	668	690	+19	+2.83	5,000	-
[195A]	26/06/23	670	680	666	671	0	0.00	5,400	-
[195A]	26/06/22	675	688	671	671	-18	-2.61	4,000	-
[195A]	26/06/19	684	690	676	689	-5	-0.72	2,100	-
[195A]	26/06/18	680	694	669	694	+4	+0.58	5,700	-
[195A]	26/06/17	687	690	676	690	-10	-1.43	2,800	-
[195A]	26/06/16	676	700	661	700	+14	+2.04	5,100	-
[195A]	26/06/15	684	690	673	686	+12	+1.78	4,900	-
[195A]	26/06/12	705	705	650	674	-27	-3.85	11,700	-
[195A]	26/06/11	670	701	655	701	+29	+4.32	12,600	-
[195A]	26/06/10	693	693	670	672	-21	-3.03	2,900	-
[195A]	26/06/09	695	700	684	693	-2	-0.29	2,300	-
[195A]	26/06/08	698	708	684	695	+16	+2.36	7,000	-
[195A]	26/06/05	670	703	670	679	+9	+1.34	12,100	-
[195A]	26/06/04	697	697	670	670	-27	-3.87	11,900	-
[195A]	26/06/03	685	708	685	697	+2	+0.29	9,500	-
[195A]	26/06/02	680	695	670	695	+5	+0.72	9,400	-
[195A]	26/06/01	681	700	681	690	-1	-0.14	13,600	-
[195A]	26/05/29	691	704	691	691	-10	-1.43	8,100	-
[195A]	26/05/28	691	710	691	701	+5	+0.72	4,800	-
[195A]	26/05/27	714	714	692	696	-9	-1.28	4,600	-
[195A]	26/05/26	737	737	682	705	-32	-4.34	28,700	-
[195A]	26/05/25	696	750	681	737	+42	+6.04	19,900	-
[195A]	26/05/22	699	710	683	695	+35.0	+5.30	12,400	-
[195A]	26/05/21	667	679	652	660	-14.0	-2.08	7,000	-
[195A]	26/05/20	679	698	667	674	-11.0	-1.61	7,400	-
[195A]	26/05/19	650	703	650	685	+34.0	+5.22	15,700	-
[195A]	26/05/18	667	671	645	651	-15.0	-2.25	19,100	-
[195A]	26/05/15	675	685	664	666	-9.0	-1.33	15,000	-
[195A]	26/05/14	680	696	669	675	+5.0	+0.75	20,700	-
[195A]	26/05/13	680	683	667	670	-17.0	-2.47	16,300	-
[195A]	26/05/12	691	691	672	687	-4.0	-0.58	11,900	-
[195A]	26/05/11	703	710	691	691	-5.0	-0.72	18,800	-
[195A]	26/05/08	696	713	696	696	-15.0	-2.11	25,100	-
[195A]	26/05/07	715	735	700	711	+11.0	+1.57	28,700	-
[195A]	26/05/01	700	700	673	700	+11.0	+1.60	22,000	-
[195A]	26/04/30	702	703	662	689	-13.0	-1.85	84,800	-
[195A]	26/04/28	720	721	687	702	-11.0	-1.54	67,900	-
[195A]	26/04/27	821	821	713	713	-109	-13.26	130,900	-
[195A]	26/04/24	838	856	822	822	-15	-1.79	24,500	-
[195A]	26/04/23	889	889	827	837	-52	-5.85	30,900	-
[195A]	26/04/22	911	917	884	889	-21	-2.31	20,000	-
[195A]	26/04/21	953	958	910	910	-33	-3.50	19,200	-
[195A]	26/04/20	942	964	942	943	0	0.00	17,400	-
[195A]	26/04/17	928	951	928	943	+6	+0.64	13,500	-
[195A]	26/04/16	940	960	935	937	-2	-0.21	13,900	-
[195A]	26/04/15	958	964	930	939	-17	-1.78	11,700	-
[195A]	26/04/14	949	962	942	956	+6	+0.63	15,200	-
[195A]	26/04/13	913	950	913	950	+37	+4.05	19,300	-
[195A]	26/04/10	935	935	895	913	-10	-1.08	31,300	-
[195A]	26/04/09	958	958	919	923	-50	-5.14	21,200	-
[195A]	26/04/08	936	974	929	973	+48	+5.19	34,600	-
[195A]	26/04/07	944	958	909	925	-19	-2.01	38,600	-
[195A]	26/04/06	928	974	912	944	+31	+3.40	55,800	-
[195A]	26/04/03	920	945	910	913	-6	-0.65	30,000	-
[195A]	26/04/02	954	972	910	919	-40	-4.17	66,600	-
[195A]	26/04/01	1,015	1,018	875	959	+1	+0.10	233,300	-
[195A]	26/03/31	960	1,000	949	958	-3	-0.31	32,000	-
[195A]	26/03/30	975	993	942	961	-39	-3.90	56,100	-
[195A]	26/03/27	995	1,017	985	1,000	0	0.00	32,700	-
[195A]	26/03/26	1,014	1,031	998	1,000	-22	-2.15	42,000	-
[195A]	26/03/25	1,023	1,064	1,006	1,022	+40	+4.07	94,100	-
[195A]	26/03/24	1,030	1,052	966	982	-18	-1.80	74,300	-
[195A]	26/03/23	1,021	1,049	991	1,000	-81	-7.49	107,300	-
[195A]	26/03/19	1,015	1,175	993	1,081	+40	+3.84	810,700	-
[195A]	26/03/18	1,008	1,045	1,007	1,041	+33	+3.27	30,200	-
[195A]	26/03/17	1,050	1,064	1,008	1,008	-36	-3.45	44,100	-
[195A]	26/03/16	1,122	1,127	1,026	1,044	-92	-8.10	97,800	-
[195A]	26/03/13	1,190	1,215	1,134	1,136	-70	-5.80	77,400	-
[195A]	26/03/12	1,182	1,214	1,129	1,206	+30	+2.55	70,500	-
[195A]	26/03/11	1,168	1,219	1,150	1,176	-22	-1.84	70,400	-
[195A]	26/03/10	1,087	1,209	1,087	1,198	+141	+13.34	131,000	-
[195A]	26/03/09	1,056	1,099	1,001	1,057	-89	-7.77	82,000	-
[195A]	26/03/06	1,093	1,160	1,074	1,146	+23	+2.05	54,400	-
[195A]	26/03/05	1,100	1,168	1,070	1,123	+63	+5.94	127,900	-
[195A]	26/03/04	1,100	1,190	1,019	1,060	-73	-6.44	195,300	-
[195A]	26/03/03	1,268	1,305	1,115	1,133	-165	-12.71	245,300	-
[195A]	26/03/02	1,214	1,322	1,180	1,298	-36	-2.70	285,400	-
[195A]	26/02/27	1,268	1,459	1,233	1,334	-74	-5.26	835,000	-
[195A]	26/02/26	1,168	1,408	1,153	1,408	+300	+27.08	1,893,500	-
[195A]	26/02/25	970	1,108	963	1,108	+150	+15.66	364,700	-
[195A]	26/02/24	1,029	1,035	952	958	-84	-8.06	90,400	-
[195A]	26/02/20	971	1,102	968	1,042	+41	+4.10	200,700	-
[195A]	26/02/19	1,077	1,098	982	1,001	-136	-11.96	184,800	-
[195A]	26/02/18	1,185	1,330	972	1,137	+12	+1.07	759,700	-
[195A]	26/02/17	1,125	1,125	1,125	1,125	+150	+15.38	90,500	-
[195A]	26/02/16	870	975	861	975	+150	+18.18	390,000	-
[195A]	26/02/13	930	938	825	825	-150	-15.38	107,600	-
[195A]	26/02/12	895	993	895	975	+80	+8.94	36,300	-
[195A]	26/02/10	904	904	889	895	+6	+0.67	700	-
[195A]	26/02/09	912	917	889	889	-8	-0.89	8,800	-
[195A]	26/02/06	890	900	886	897	-3	-0.33	3,500	-
[195A]	26/02/05	914	920	887	900	-8	-0.88	7,300	-
[195A]	26/02/04	893	908	893	908	+5	+0.55	1,000	-
[195A]	26/02/03	932	932	894	903	-14	-1.53	7,500	-
[195A]	26/02/02	908	935	905	917	+13	+1.44	9,900	-
[195A]	26/01/30	900	910	893	904	+1	+0.11	3,600	-
[195A]	26/01/29	900	903	888	903	-6	-0.66	1,600	-
[195A]	26/01/28	921	946	877	909	-21	-2.26	8,300	-
[195A]	26/01/27	906	1,045	884	930	+35	+3.91	69,600	-
[195A]	26/01/26	880	905	874	895	+6	+0.67	4,900	-
[195A]	26/01/23	863	889	860	889	+39	+4.59	2,400	-
[195A]	26/01/22	858	910	850	850	+3	+0.35	9,400	-
[195A]	26/01/21	845	851	840	847	-24	-2.76	9,900	-
[195A]	26/01/20	861	871	861	871	0	0.00	1,000	-
[195A]	26/01/19	874	874	871	871	-3	-0.34	1,000	-
[195A]	26/01/16	860	878	860	874	-1	-0.11	2,600	-
[195A]	26/01/15	862	875	860	875	+19	+2.22	5,000	-
[195A]	26/01/14	851	858	841	856	-10	-1.15	3,000	-
[195A]	26/01/13	870	875	835	866	-4	-0.46	6,600	-
[195A]	26/01/09	876	876	855	870	-5	-0.57	4,200	-
[195A]	26/01/08	878	882	875	875	-2	-0.23	1,400	-
[195A]	26/01/07	895	895	877	877	-28	-3.09	1,500	-
[195A]	26/01/06	861	905	861	905	+45	+5.23	10,900	-
[195A]	26/01/05	865	871	855	860	-1	-0.12	15,900	-
[195A]	25/12/30	855	861	855	861	-24	-2.71	1,000	-
[195A]	25/12/29	877	885	852	885	+38	+4.49	4,400	-
[195A]	25/12/26	845	847	822	847	+32	+3.93	3,200	-
[195A]	25/12/25	820	830	810	815	-4	-0.49	8,400	-
[195A]	25/12/24	821	826	819	819	-9	-1.09	1,800	-
[195A]	25/12/23	835	849	825	828	+8	+0.98	3,400	-
[195A]	25/12/22	796	871	796	820	+24	+3.02	14,900	-
[195A]	25/12/19	789	799	786	796	+10	+1.27	98,500	-
[195A]	25/12/18	796	798	738	786	-22	-2.72	40,600	-
[195A]	25/12/17	793	815	792	808	+30	+3.86	19,900	-
[195A]	25/12/16	787	799	769	778	-21	-2.63	7,400	-
[195A]	25/12/15	794	803	776	799	-10	-1.24	33,600	-
[195A]	25/12/12	805	815	783	809	-11	-1.34	6,000	-
[195A]	25/12/11	813	821	806	820	-1	-0.12	2,800	-
[195A]	25/12/10	824	826	809	821	0	0.00	1,800	-
[195A]	25/12/09	836	836	806	821	-17	-2.03	7,900	-
[195A]	25/12/08	825	844	816	838	-2	-0.24	6,800	-
[195A]	25/12/05	814	841	814	840	+11	+1.33	3,700	-
[195A]	25/12/04	835	835	805	829	+2	+0.24	3,600	-
[195A]	25/12/03	831	832	811	827	-12	-1.43	3,000	-
[195A]	25/12/02	824	847	818	839	+21	+2.57	2,500	-
[195A]	25/12/01	842	847	818	818	-34	-3.99	4,200	-
[195A]	25/11/28	840	879	840	852	+12	+1.43	6,300	-
[195A]	25/11/27	822	840	806	840	+48	+6.06	10,500	-
[195A]	25/11/26	825	827	769	792	-44	-5.26	64,800	-
[195A]	25/11/25	866	881	822	836	-45	-5.11	5,900	-
[195A]	25/11/21	915	915	846	881	-49	-5.27	6,900	-
[195A]	25/11/20	869	930	859	930	+61	+7.02	9,400	-
[195A]	25/11/19	867	869	867	869	+2	+0.23	6,700	-
[195A]	25/11/18	890	890	855	867	-38	-4.20	2,300	-
[195A]	25/11/17	946	946	896	905	-36	-3.83	5,800	-
[195A]	25/11/14	935	950	919	941	+36	+3.98	2,100	-
[195A]	25/11/13	897	905	897	905	+9	+1.00	500	-
[195A]	25/11/12	900	903	896	896	－	－	600	-
[195A]	25/11/11	－	－	－	905	－	－	0	-
[195A]	25/11/10	913	920	891	905	-8	-0.88	1,700	-
[195A]	25/11/07	885	916	885	913	+13	+1.44	11,300	-
[195A]	25/11/06	900	900	885	900	0	0.00	600	-
[195A]	25/11/05	900	900	900	900	0	0.00	500	-
[195A]	25/11/04	888	909	880	900	+3	+0.33	3,400	-
[195A]	25/10/31	893	906	893	897	-11	-1.21	1,200	-
[195A]	25/10/30	886	908	882	908	+18	+2.02	8,700	-
[195A]	25/10/29	929	929	880	890	-32	-3.47	13,400	-
[195A]	25/10/28	929	929	913	922	-7	-0.75	1,000	-
[195A]	25/10/27	939	940	915	929	-10	-1.06	5,300	-
[195A]	25/10/24	920	939	920	939	+4	+0.43	5,700	-
[195A]	25/10/23	926	940	926	935	-4	-0.43	2,600	-
[195A]	25/10/22	933	939	924	939	+11	+1.19	13,800	-
[195A]	25/10/21	930	945	921	928	-17	-1.80	7,200	-
[195A]	25/10/20	914	974	907	945	+23	+2.49	16,900	-
[195A]	25/10/17	941	1,005	910	922	+11	+1.21	90,000	-
[195A]	25/10/16	818	965	817	911	+94	+11.51	49,100	-
[195A]	25/10/15	827	827	817	817	-5	-0.61	98,900	-
[195A]	25/10/14	852	867	822	822	-45	-5.19	4,500	-
[195A]	25/10/10	843	872	843	867	-6	-0.69	24,000	-
[195A]	25/10/09	873	873	855	873	-15	-1.69	10,200	-
[195A]	25/10/08	911	911	888	888	-19	-2.09	8,000	-
[195A]	25/10/07	901	910	874	907	+7	+0.78	12,100	-
[195A]	25/10/06	930	930	882	900	-30	-3.23	8,600	-
[195A]	25/10/03	930	936	930	930	0	0.00	1,000	-
[195A]	25/10/02	927	930	927	930	-10	-1.06	900	-
[195A]	25/10/01	961	969	940	940	-21	-2.19	4,900	-
[195A]	25/09/30	960	961	960	961	-5	-0.52	400	-
[195A]	25/09/29	976	976	966	966	+5	+0.52	900	-
[195A]	25/09/26	980	980	961	961	-13	-1.33	2,800	-
[195A]	25/09/25	980	989	974	974	-20	-2.01	800	-
[195A]	25/09/24	971	994	970	994	+24	+2.47	4,500	-
[195A]	25/09/22	972	979	968	970	-17	-1.72	1,300	-
[195A]	25/09/19	978	987	960	987	+7	+0.71	3,100	-
[195A]	25/09/18	980	980	980	980	0	0.00	100	-
[195A]	25/09/17	980	980	980	980	-13	-1.31	400	-
[195A]	25/09/16	984	993	980	993	-1	-0.10	1,900	-
[195A]	25/09/12	987	996	987	994	+6	+0.61	2,000	-
[195A]	25/09/11	989	999	988	988	+2	+0.20	1,600	-
[195A]	25/09/10	992	1,000	986	986	+4	+0.41	700	-
[195A]	25/09/09	996	1,000	982	982	-17	-1.70	1,600	-
[195A]	25/09/08	1,000	1,000	991	999	+11	+1.11	700	-
[195A]	25/09/05	980	989	980	988	+13	+1.33	600	-