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
[264A]	26/10/29	243	246	225	227	-19.0	-7.72	207,300	2,786,715,648
[264A]	26/10/28	262	263	242	246	-32.0	-11.51	331,600	3,019,964,928
[264A]	26/10/27	222	290	222	278	+64.0	+29.91	2,365,700	3,412,805,888
[264A]	26/10/26	221	222	209	214	-10.0	-4.46	109,100	2,627,123,968
[264A]	26/10/23	225	231	221	224	-1.0	-0.44	60,400	2,749,886,720
[264A]	26/10/22	235	235	225	225	-8.0	-3.43	70,400	2,762,162,944
[264A]	26/10/21	238	239	230	233	-5.0	-2.10	54,500	2,860,373,248
[264A]	26/10/20	243	245	238	238	-13.0	-5.18	69,800	2,921,754,624
[264A]	26/10/19	244	251	244	251	+3.0	+1.21	34,300	3,081,346,304
[264A]	26/10/16	253	256	245	248	+3.0	+1.22	54,900	3,044,517,376
[264A]	26/10/15	253	257	245	245	-15.0	-5.77	73,300	3,007,688,704
[264A]	26/10/14	272	272	256	260	-4.0	-1.52	40,900	3,191,832,832
[264A]	26/10/13	256	267	256	264	0	+0.00	56,300	3,240,937,984
[264A]	26/10/09	273	278	264	264	-10.0	-3.65	79,000	3,240,937,984
[264A]	26/10/08	282	283	274	274	-7.0	-2.49	41,200	3,363,700,736
[264A]	26/10/07	292	292	281	281	-6.0	-2.09	34,700	3,449,634,560
[264A]	26/10/06	285	291	285	287	+2.0	+0.70	26,800	3,523,292,416
[264A]	26/10/05	291	292	285	285	-5.0	-1.72	41,800	3,498,739,712
[264A]	26/10/02	293	298	290	290	-2.0	-0.68	31,100	3,560,121,088
[264A]	26/10/01	294	298	291	292	-3.0	-1.02	35,700	3,584,673,792
[264A]	26/09/30	301	302	295	295	-6.0	-1.99	42,100	3,621,502,720
[264A]	26/09/29	305	305	298	301	-7.0	-2.27	40,800	3,695,160,320
[264A]	26/09/28	311	313	306	308	-3.0	-0.96	50,400	3,781,094,144
[264A]	26/09/25	311	326	310	311	+1.0	+0.32	55,500	3,817,923,072
[264A]	26/09/24	330	330	307	310	-22.0	-6.63	129,400	3,805,646,848
[264A]	26/09/18	345	346	332	332	-15.0	-4.32	45,200	4,075,725,056
[264A]	26/09/17	327	353	327	347	+19.0	+5.79	105,800	4,259,869,184
[264A]	26/09/16	338	345	328	328	-10.0	-2.96	65,500	4,026,619,904
[264A]	26/09/15	348	360	338	338	-9.0	-2.59	107,100	4,149,382,656
[264A]	26/09/14	328	368	328	347	+19.0	+5.79	383,000	4,259,869,184
[264A]	26/09/11	315	330	315	328	-11.0	-3.24	117,600	4,026,619,904
[264A]	26/09/10	331	362	329	339	+3.0	+0.89	272,300	4,161,658,880
[264A]	26/09/09	326	370	326	336	+12.0	+3.70	635,300	4,124,830,208
[264A]	26/09/08	308	348	308	324	+16.0	+5.19	300,500	3,977,514,752
[264A]	26/09/07	309	314	304	308	+6.0	+1.99	32,900	3,781,094,144
[264A]	26/09/04	292	309	292	302	+2.0	+0.67	82,000	3,707,436,544
[264A]	26/09/03	301	306	298	300	-1.0	-0.33	30,500	3,682,884,096
[264A]	26/09/02	307	315	299	301	-8.0	-2.59	56,100	3,695,160,320
[264A]	26/09/01	311	314	307	309	-3.0	-0.96	30,400	3,793,370,624
[264A]	26/08/31	312	315	310	312	+3.0	+0.97	22,500	3,830,199,296
[264A]	26/08/28	313	324	308	309	-4.0	-1.28	52,100	3,793,370,624
[264A]	26/08/27	315	320	311	313	-3.0	-0.95	68,700	3,842,475,520
[264A]	26/08/26	324	325	315	316	-4.0	-1.25	55,400	3,879,304,448
[264A]	26/08/25	320	326	312	320	+1.0	+0.31	69,600	3,928,409,600
[264A]	26/08/24	349	355	311	319	-14.0	-4.20	256,900	3,916,133,376
[264A]	26/08/21	336	343	322	333	-16.0	-4.58	286,400	4,088,001,280
[264A]	26/08/20	308	385	300	349	+44.0	+14.43	2,335,700	4,284,421,632
[264A]	26/08/19	284	328	284	305	+20.0	+7.02	383,100	3,744,265,472
[264A]	26/08/18	292	292	284	285	-7.0	-2.40	43,600	3,498,739,712
[264A]	26/08/17	273	292	270	292	-29.0	-9.03	264,000	3,584,673,792
[264A]	26/08/14	315	335	311	321	+6.0	+1.90	140,700	3,940,685,824
[264A]	26/08/13	320	326	315	315	-2.0	-0.63	86,200	3,867,028,224
[264A]	26/08/12	323	323	312	317	-3.0	-0.94	66,800	3,891,580,672
[264A]	26/08/10	336	339	317	320	-13.0	-3.90	144,000	3,928,409,600
[264A]	26/08/07	307	352	307	333	+26.0	+8.47	712,700	4,088,001,280
[264A]	26/08/06	304	315	302	307	-1.0	-0.32	85,500	3,768,817,920
[264A]	26/08/05	308	314	301	308	+8.0	+2.67	87,100	3,781,094,144
[264A]	26/08/04	311	311	296	300	-11.0	-3.54	118,900	3,682,884,096
[264A]	26/08/03	292	314	292	311	+20.0	+6.87	142,800	3,817,923,072
[264A]	26/07/31	280	292	273	291	+13.0	+4.68	116,600	3,572,397,568
[264A]	26/07/30	271	335	271	278	+4.0	+1.46	616,000	3,412,805,888
[264A]	26/07/29	278	278	270	274	0	+0.00	25,000	3,363,700,736
[264A]	26/07/28	273	277	267	274	-4.0	-1.44	29,500	3,363,700,736
[264A]	26/07/27	271	278	271	278	+8.0	+2.96	25,300	3,412,805,888
[264A]	26/07/24	283	283	270	270	-14.0	-4.93	82,800	3,314,595,584
[264A]	26/07/23	288	293	280	284	-5.0	-1.73	37,100	3,486,463,488
[264A]	26/07/22	296	300	286	289	-7.0	-2.36	48,400	3,547,844,864
[264A]	26/07/21	293	299	290	296	+8.0	+2.78	41,600	3,633,778,944
[264A]	26/07/17	296	307	286	288	-14	-4.64	125,500	-
[264A]	26/07/16	313	319	299	302	-12	-3.82	64,800	-
[264A]	26/07/15	303	314	300	314	+10	+3.29	63,300	-
[264A]	26/07/14	296	315	296	304	+11	+3.75	161,400	-
[264A]	26/07/13	297	313	286	293	-4	-1.35	137,700	-
[264A]	26/07/10	303	328	295	297	-4	-1.33	200,200	-
[264A]	26/07/09	311	324	293	301	-14	-4.44	289,000	-
[264A]	26/07/08	300	361	291	315	+15	+5.00	1,130,600	-
[264A]	26/07/07	330	338	293	300	-45	-13.04	425,200	-
[264A]	26/07/06	265	345	265	345	+80	+30.19	1,050,200	-
[264A]	26/07/03	258	267	258	265	+5	+1.92	14,000	-
[264A]	26/07/02	257	265	253	260	+3	+1.17	24,100	-
[264A]	26/07/01	257	261	255	257	-5	-1.91	7,300	-
[264A]	26/06/30	252	272	246	262	+18	+7.38	47,300	-
[264A]	26/06/29	243	255	243	244	-4	-1.61	25,900	-
[264A]	26/06/26	258	258	248	248	-5	-1.98	25,200	-
[264A]	26/06/25	248	257	247	253	+8	+3.27	25,100	-
[264A]	26/06/24	241	258	241	245	0	0.00	91,400	-
[264A]	26/06/23	264	267	245	245	-19	-7.20	38,300	-
[264A]	26/06/22	261	272	261	264	-1	-0.38	42,400	-
[264A]	26/06/19	268	270	260	265	-4	-1.49	56,600	-
[264A]	26/06/18	279	282	265	269	-9	-3.24	85,500	-
[264A]	26/06/17	274	289	274	278	+3	+1.09	37,700	-
[264A]	26/06/16	274	282	272	275	+3	+1.10	68,700	-
[264A]	26/06/15	282	287	263	272	-11	-3.89	148,500	-
[264A]	26/06/12	280	285	274	283	+3	+1.07	49,800	-
[264A]	26/06/11	283	287	279	280	-5	-1.75	70,600	-
[264A]	26/06/10	295	295	280	285	-8	-2.73	52,900	-
[264A]	26/06/09	302	304	292	293	-9	-2.98	36,100	-
[264A]	26/06/08	302	307	293	302	-4	-1.31	39,300	-
[264A]	26/06/05	288	309	288	306	+17	+5.88	75,600	-
[264A]	26/06/04	289	294	280	289	-4	-1.37	79,700	-
[264A]	26/06/03	306	307	291	293	-13	-4.25	74,200	-
[264A]	26/06/02	307	308	298	306	+5	+1.66	49,600	-
[264A]	26/06/01	313	315	300	301	-13	-4.14	73,500	-
[264A]	26/05/29	320	328	314	314	-4	-1.26	42,700	-
[264A]	26/05/28	323	324	311	318	+1	+0.32	62,000	-
[264A]	26/05/27	304	324	300	317	+13	+4.28	80,900	-
[264A]	26/05/26	307	311	298	304	-3	-0.98	82,200	-
[264A]	26/05/25	327	339	304	307	-12	-3.76	87,300	-
[264A]	26/05/22	309	319	305	319	+15.0	+4.93	80,900	-
[264A]	26/05/21	310	313	300	304	-5.0	-1.62	116,700	-
[264A]	26/05/20	326	329	302	309	-17.0	-5.21	162,100	-
[264A]	26/05/19	325	338	321	326	+5.0	+1.56	81,500	-
[264A]	26/05/18	328	346	302	321	-12.0	-3.60	213,800	-
[264A]	26/05/15	336	347	327	333	-2.0	-0.60	136,600	-
[264A]	26/05/14	345	349	332	335	-10.0	-2.90	81,800	-
[264A]	26/05/13	342	350	342	345	+3.0	+0.88	34,300	-
[264A]	26/05/12	347	348	340	342	-6.0	-1.72	54,500	-
[264A]	26/05/11	350	350	342	348	0	+0.00	54,000	-
[264A]	26/05/08	351	359	348	348	-3.0	-0.85	47,400	-
[264A]	26/05/07	364	364	345	351	-12.0	-3.31	87,000	-
[264A]	26/05/01	357	371	357	363	+3.0	+0.83	67,600	-
[264A]	26/04/30	358	364	354	360	+2.0	+0.56	51,100	-
[264A]	26/04/28	363	371	357	358	-5.0	-1.38	109,800	-
[264A]	26/04/27	373	378	359	363	-25	-6.44	225,600	-
[264A]	26/04/24	399	399	388	388	-3	-0.77	56,400	-
[264A]	26/04/23	411	414	387	391	-21	-5.10	195,600	-
[264A]	26/04/22	427	433	412	412	-16	-3.74	103,800	-
[264A]	26/04/21	434	437	425	428	-6	-1.38	32,600	-
[264A]	26/04/20	434	436	431	434	0	0.00	46,600	-
[264A]	26/04/17	425	437	425	434	+12	+2.84	72,300	-
[264A]	26/04/16	432	443	422	422	-11	-2.54	78,800	-
[264A]	26/04/15	431	438	427	433	+6	+1.41	50,900	-
[264A]	26/04/14	431	441	427	427	-4	-0.93	55,300	-
[264A]	26/04/13	430	437	430	431	0	0.00	32,200	-
[264A]	26/04/10	430	439	430	431	+1	+0.23	47,000	-
[264A]	26/04/09	454	455	429	430	-24	-5.29	82,800	-
[264A]	26/04/08	454	458	450	454	+5	+1.11	83,200	-
[264A]	26/04/07	458	464	437	449	-1	-0.22	82,900	-
[264A]	26/04/06	447	459	445	450	+1	+0.22	36,200	-
[264A]	26/04/03	435	450	433	449	+30	+7.16	115,800	-
[264A]	26/04/02	433	439	418	419	-11	-2.56	109,400	-
[264A]	26/04/01	431	436	417	430	+13	+3.12	117,200	-
[264A]	26/03/31	417	426	407	417	-8	-1.88	163,200	-
[264A]	26/03/30	443	446	420	425	-25	-5.56	273,000	-
[264A]	26/03/27	462	470	434	450	-20	-4.26	197,300	-
[264A]	26/03/26	490	496	467	470	-12	-2.49	130,200	-
[264A]	26/03/25	462	491	462	482	+24	+5.24	221,100	-
[264A]	26/03/24	463	469	445	458	+11	+2.46	120,000	-
[264A]	26/03/23	465	468	434	447	-29	-6.09	306,000	-
[264A]	26/03/19	525	525	474	476	-48	-9.16	538,700	-
[264A]	26/03/18	531	539	521	524	-7	-1.32	309,200	-
[264A]	26/03/17	566	571	514	531	-65	-10.91	1,357,600	-
[264A]	26/03/16	666	682	596	596	-150	-20.11	368,100	-
[264A]	26/03/13	713	800	708	746	+18	+2.47	682,900	-
[264A]	26/03/12	657	737	657	728	+70	+10.64	366,900	-
[264A]	26/03/11	666	670	641	658	-2	-0.30	85,500	-
[264A]	26/03/10	611	665	611	660	+59	+9.82	201,700	-
[264A]	26/03/09	594	606	579	601	-13	-2.12	108,400	-
[264A]	26/03/06	613	629	603	614	+4	+0.66	146,000	-
[264A]	26/03/05	604	623	594	610	+31	+5.35	169,300	-
[264A]	26/03/04	561	616	561	579	+14	+2.48	297,200	-
[264A]	26/03/03	599	608	564	565	-34	-5.68	88,000	-
[264A]	26/03/02	615	622	597	599	-26	-4.16	90,400	-
[264A]	26/02/27	597	625	592	625	+24	+3.99	97,800	-
[264A]	26/02/26	589	614	589	601	+19	+3.26	110,300	-
[264A]	26/02/25	552	604	541	582	+35	+6.40	252,300	-
[264A]	26/02/24	567	584	534	547	-28	-4.87	134,000	-
[264A]	26/02/20	573	599	556	575	+1	+0.17	108,100	-
[264A]	26/02/19	590	625	570	574	-16	-2.71	105,700	-
[264A]	26/02/18	555	599	547	590	+38	+6.88	145,500	-
[264A]	26/02/17	591	606	547	552	-47	-7.85	211,600	-
[264A]	26/02/16	530	626	520	599	-1	-0.17	614,200	-
[264A]	26/02/13	635	646	583	600	-44	-6.83	234,100	-
[264A]	26/02/12	664	669	642	644	-20	-3.01	85,500	-
[264A]	26/02/10	658	675	658	664	+8	+1.22	96,600	-
[264A]	26/02/09	652	663	647	656	+6	+0.92	65,900	-
[264A]	26/02/06	645	656	636	650	-1	-0.15	54,000	-
[264A]	26/02/05	649	660	642	651	-2	-0.31	79,300	-
[264A]	26/02/04	659	667	649	653	-9	-1.36	62,200	-
[264A]	26/02/03	647	664	647	662	+15	+2.32	64,900	-
[264A]	26/02/02	646	665	646	647	+1	+0.15	76,000	-
[264A]	26/01/30	641	654	637	646	+2	+0.31	64,600	-
[264A]	26/01/29	636	652	634	644	+4	+0.63	56,400	-
[264A]	26/01/28	645	654	633	640	-12	-1.84	64,200	-
[264A]	26/01/27	629	657	624	652	+23	+3.66	46,700	-
[264A]	26/01/26	650	657	629	629	-31	-4.70	94,000	-
[264A]	26/01/23	641	670	641	660	+20	+3.13	109,700	-
[264A]	26/01/22	634	650	628	640	+5	+0.79	85,500	-
[264A]	26/01/21	626	639	625	635	+1	+0.16	38,700	-
[264A]	26/01/20	637	641	630	634	-4	-0.63	59,500	-
[264A]	26/01/19	632	644	623	638	-1	-0.16	71,200	-
[264A]	26/01/16	609	639	609	639	+28	+4.58	119,200	-
[264A]	26/01/15	604	620	597	611	-1	-0.16	104,500	-
[264A]	26/01/14	605	616	588	612	+9	+1.49	191,700	-
[264A]	26/01/13	633	635	603	603	-27	-4.29	252,900	-
[264A]	26/01/09	629	640	623	630	-2	-0.32	113,100	-
[264A]	26/01/08	645	650	630	632	-15	-2.32	139,300	-
[264A]	26/01/07	642	663	642	647	0	0.00	127,900	-
[264A]	26/01/06	658	658	643	647	-1	-0.15	101,900	-
[264A]	26/01/05	659	671	638	648	-17	-2.56	192,700	-
[264A]	25/12/30	636	678	633	665	+23	+3.58	237,300	-
[264A]	25/12/29	646	655	639	642	-4	-0.62	99,200	-
[264A]	25/12/26	664	666	641	646	-20	-3.00	253,700	-
[264A]	25/12/25	678	687	653	666	-12	-1.77	270,600	-
[264A]	25/12/24	652	696	652	678	+27	+4.15	279,000	-
[264A]	25/12/23	635	660	634	651	+6	+0.93	103,400	-
[264A]	25/12/22	639	671	626	645	+16	+2.54	334,400	-
[264A]	25/12/19	625	630	610	629	+6	+0.96	149,700	-
[264A]	25/12/18	631	648	622	623	+2	+0.32	202,600	-
[264A]	25/12/17	610	627	603	621	+16	+2.64	141,400	-
[264A]	25/12/16	620	620	603	605	-12	-1.94	89,100	-
[264A]	25/12/15	625	640	615	617	-8	-1.28	100,400	-
[264A]	25/12/12	611	635	611	625	+19	+3.14	128,500	-
[264A]	25/12/11	635	636	603	606	-29	-4.57	165,500	-
[264A]	25/12/10	642	655	631	635	-13	-2.01	131,900	-
[264A]	25/12/09	640	663	634	648	+9	+1.41	124,000	-
[264A]	25/12/08	651	664	630	639	-29	-4.34	181,900	-
[264A]	25/12/05	624	675	620	668	+36	+5.70	314,000	-
[264A]	25/12/04	618	640	613	632	+24	+3.95	222,300	-
[264A]	25/12/03	608	652	593	608	+9	+1.50	404,900	-
[264A]	25/12/02	647	654	596	599	-55	-8.41	414,700	-
[264A]	25/12/01	685	709	641	654	-41	-5.90	480,000	-
[264A]	25/11/28	688	738	663	695	+33	+4.98	2,513,100	-
[264A]	25/11/27	572	662	562	662	+100	+17.79	868,600	-
[264A]	25/11/26	547	575	532	562	+14	+2.55	229,100	-
[264A]	25/11/25	584	589	548	548	-26	-4.53	328,900	-
[264A]	25/11/21	651	673	571	574	-97	-14.46	974,100	-
[264A]	25/11/20	674	698	658	671	-11	-1.61	931,700	-
[264A]	25/11/19	622	682	609	682	+100	+17.18	1,004,200	-
[264A]	25/11/18	570	585	508	582	+2	+0.34	1,625,600	-
[264A]	25/11/17	580	580	580	580	-100	-14.71	87,600	-
[264A]	25/11/14	679	691	672	680	-5	-0.73	345,500	-
[264A]	25/11/13	691	694	681	685	-3	-0.44	143,400	-
[264A]	25/11/12	665	692	665	688	+26	+3.93	130,900	-
[264A]	25/11/11	659	665	650	662	+3	+0.46	115,100	-
[264A]	25/11/10	668	670	658	659	+1	+0.15	102,700	-
[264A]	25/11/07	668	676	653	658	-10	-1.50	118,000	-
[264A]	25/11/06	677	684	664	668	-10	-1.47	117,900	-
[264A]	25/11/05	671	680	652	678	+7	+1.04	132,300	-
[264A]	25/11/04	662	678	648	671	+5	+0.75	154,900	-
[264A]	25/10/31	638	673	638	666	+30	+4.72	186,300	-
[264A]	25/10/30	634	651	632	636	-2	-0.31	170,300	-
[264A]	25/10/29	649	664	637	638	-10	-1.54	533,500	-
[264A]	25/10/28	695	696	641	648	-50	-7.16	444,500	-
[264A]	25/10/27	695	707	685	698	+3	+0.43	214,900	-
[264A]	25/10/24	720	722	690	695	-15	-2.11	300,200	-
[264A]	25/10/23	716	723	708	710	-15	-2.07	202,000	-
[264A]	25/10/22	713	734	713	725	+7	+0.97	127,900	-
[264A]	25/10/21	718	719	710	718	-1	-0.14	203,800	-
[264A]	25/10/20	730	734	715	719	-1	-0.14	197,900	-
[264A]	25/10/17	750	751	720	720	-37	-4.89	255,800	-
[264A]	25/10/16	778	779	752	757	-18	-2.32	96,200	-
[264A]	25/10/15	736	777	728	775	+42	+5.73	221,500	-
[264A]	25/10/14	740	754	722	733	-15	-2.01	263,400	-
[264A]	25/10/10	770	777	748	748	-27	-3.48	115,400	-
[264A]	25/10/09	784	799	775	775	-16	-2.02	172,300	-
[264A]	25/10/08	783	800	774	791	+4	+0.51	170,800	-
[264A]	25/10/07	820	823	781	787	-28	-3.44	319,300	-
[264A]	25/10/06	805	826	798	815	+7	+0.87	280,100	-
[264A]	25/10/03	774	813	767	808	+34	+4.39	293,900	-
[264A]	25/10/02	750	775	749	774	+29	+3.89	145,900	-
[264A]	25/10/01	744	758	738	745	-5	-0.67	251,800	-
[264A]	25/09/30	765	780	746	750	0	0.00	287,500	-
[264A]	25/09/29	750	759	734	750	-1	-0.13	133,600	-
[264A]	25/09/26	730	751	729	751	+18	+2.46	110,200	-
[264A]	25/09/25	730	743	724	733	-5	-0.68	115,000	-
[264A]	25/09/24	771	771	726	738	-31	-4.03	266,300	-
[264A]	25/09/22	788	797	765	769	-12	-1.54	275,000	-
[264A]	25/09/19	772	790	765	781	+14	+1.83	206,300	-
[264A]	25/09/18	767	777	760	767	+2	+0.26	119,100	-
[264A]	25/09/17	777	783	761	765	-20	-2.55	161,300	-
[264A]	25/09/16	771	787	749	785	+17	+2.21	152,300	-
[264A]	25/09/12	782	783	756	768	+1	+0.13	191,800	-
[264A]	25/09/11	793	796	765	767	-22	-2.79	340,200	-
[264A]	25/09/10	808	813	771	789	-14	-1.74	467,100	-
[264A]	25/09/09	815	833	798	803	-6	-0.74	216,000	-
[264A]	25/09/08	830	832	804	809	-7	-0.86	260,300	-
[264A]	25/09/05	796	826	789	816	+21	+2.64	291,900	-