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
[2853]	26/07/07	－	－	－	628.6	－	－	0	-
[2853]	26/07/06	－	－	－	628.6	－	－	0	-
[2853]	26/07/03	628	628	628	628	-0.0	-0.00	0	-
[2853]	26/07/02	－	－	－	628.6	－	－	0	-
[2853]	26/07/01	－	－	－	628.6	－	－	0	-
[2853]	26/06/30	628.6	628.6	628.6	628.6	-1.0	-0.16	170	-
[2853]	26/06/29	630.8	630.8	629.5	629.6	-0.4	-0.06	2,930	-
[2853]	26/06/26	630.8	630.8	630.0	630.0	0.0	0.00	15,820	-
[2853]	26/06/25	630.0	630.0	630.0	630.0	－	－	10	-
[2853]	26/06/24	－	－	－	629.0	－	－	0	-
[2853]	26/06/23	628.9	629.0	628.9	629.0	+1.0	+0.16	20	-
[2853]	26/06/22	628.0	628.0	628.0	628.0	+0.4	+0.06	10	-
[2853]	26/06/19	627.9	627.9	627.6	627.6	+2.8	+0.45	30	-
[2853]	26/06/18	624.8	624.8	624.8	624.8	－	－	10	-
[2853]	26/06/17	－	－	－	626.1	－	－	0	-
[2853]	26/06/16	621.3	626.1	621.3	626.1	+0.9	+0.14	120	-
[2853]	26/06/15	627.8	627.8	625.2	625.2	-9.7	-1.53	110	-
[2853]	26/06/12	634.9	634.9	634.9	634.9	+13.0	+2.09	10	-
[2853]	26/06/11	633.1	633.1	621.9	621.9	-13.9	-2.19	80	-
[2853]	26/06/10	635.8	635.8	635.8	635.8	－	－	10	-
[2853]	26/06/09	－	－	－	624.1	－	－	0	-
[2853]	26/06/08	－	－	－	624.1	－	－	0	-
[2853]	26/06/05	－	－	－	624.1	－	－	0	-
[2853]	26/06/04	－	－	－	624.1	－	－	0	-
[2853]	26/06/03	－	－	－	624.1	－	－	0	-
[2853]	26/06/02	－	－	－	624.1	－	－	0	-
[2853]	26/06/01	624.1	624.1	624.1	624.1	-3.3	-0.53	20	-
[2853]	26/05/29	627.4	627.4	627.4	627.4	+5.1	+0.82	10	-
[2853]	26/05/28	630.0	630.0	622.3	622.3	+11.1	+1.82	2,480	-
[2853]	26/05/27	621.0	621.0	611.2	611.2	-9.8	-1.58	20	-
[2853]	26/05/26	635.9	635.9	621.0	621.0	-4.4	-0.70	220	-
[2853]	26/05/25	622.5	625.4	622.5	625.4	-9.6	-1.51	20	-
[2853]	26/05/22	635	635	635	635	+13.0	+2.09	10	-
[2853]	26/05/21	622	622	622	622	+10.3	+1.68	20	-
[2853]	26/05/20	629	629	612	612	-4.0	-0.65	610	-
[2853]	26/05/19	616	616	616	616	+1.3	+0.21	20	-
[2853]	26/05/18	633	633	615	615	-5.0	-0.81	450	-
[2853]	26/05/15	－	－	－	620.1	－	－	0	-
[2853]	26/05/14	－	－	－	620.1	－	－	0	-
[2853]	26/05/13	－	－	－	620.1	－	－	0	-
[2853]	26/05/12	634	634	620	620	-3.9	-0.63	40	-
[2853]	26/05/11	624	624	624	624	+1.4	+0.22	20	-
[2853]	26/05/08	623	623	623	623	+0.7	+0.11	10	-
[2853]	26/05/07	623	623	623	623	+2.8	+0.45	20	-
[2853]	26/05/01	621	621	621	621	+2.6	+0.42	20	-
[2853]	26/04/30	637	637	619	619	-17.0	-2.67	350	-
[2853]	26/04/28	636	636	636	636	+12.1	+1.94	30	-
[2853]	26/04/27	624.4	624.7	624.4	624.7	-1.8	-0.29	130	-
[2853]	26/04/24	624.2	626.5	624.2	626.5	+1.7	+0.27	30	-
[2853]	26/04/23	624.8	624.8	624.8	624.8	0.0	0.00	30	-
[2853]	26/04/22	624.8	624.8	624.8	624.8	-1.9	-0.30	30	-
[2853]	26/04/21	628.6	628.6	626.7	626.7	+2.8	+0.45	30	-
[2853]	26/04/20	623.9	623.9	623.9	623.9	+2.9	+0.47	20	-
[2853]	26/04/17	626.4	626.4	621.0	621.0	-5.0	-0.80	20	-
[2853]	26/04/16	636.0	636.0	626.0	626.0	0.0	0.00	30	-
[2853]	26/04/15	626.0	626.0	626.0	626.0	+2.4	+0.38	20	-
[2853]	26/04/14	625.8	625.8	623.6	623.6	+2.5	+0.40	30	-
[2853]	26/04/13	621.1	621.1	621.1	621.1	-0.9	-0.14	10	-
[2853]	26/04/10	627.7	627.7	622.0	622.0	-14.9	-2.34	60	-
[2853]	26/04/09	636.9	636.9	636.9	636.9	+8.2	+1.30	20	-
[2853]	26/04/08	628.7	628.7	628.7	628.7	+0.1	+0.02	30	-
[2853]	26/04/07	628.6	628.6	628.6	628.6	-1.4	-0.22	20	-
[2853]	26/04/06	630.0	630.0	630.0	630.0	0.0	0.00	20	-
[2853]	26/04/03	630.0	630.0	630.0	630.0	+10.0	+1.61	20	-
[2853]	26/04/02	623.3	623.3	620.0	620.0	-0.9	-0.14	20	-
[2853]	26/04/01	629.5	629.5	620.9	620.9	-4.1	-0.66	270	-
[2853]	26/03/31	625.0	625.0	625.0	625.0	-2.0	-0.32	20	-
[2853]	26/03/30	626.5	627.0	626.5	627.0	-9.9	-1.55	30	-
[2853]	26/03/27	636.9	636.9	636.9	636.9	+12.1	+1.94	10	-
[2853]	26/03/26	629.2	629.2	624.8	624.8	－	－	90	-
[2853]	26/03/25	－	－	－	624.1	－	－	0	-
[2853]	26/03/24	637.9	637.9	621.1	624.1	-1.2	-0.19	1,000	-
[2853]	26/03/23	628.4	628.4	625.0	625.3	-1.9	-0.30	160	-
[2853]	26/03/19	637.9	637.9	627.2	627.2	－	－	220	-
[2853]	26/03/18	－	－	－	628.8	－	－	0	-
[2853]	26/03/17	628.8	628.8	628.8	628.8	+1.6	+0.26	200	-
[2853]	26/03/16	632.0	632.0	627.0	627.2	-3.6	-0.57	90	-
[2853]	26/03/13	633.2	633.2	630.6	630.8	+0.4	+0.06	30	-
[2853]	26/03/12	636.3	636.3	630.4	630.4	-6.2	-0.97	5,090	-
[2853]	26/03/11	636.6	636.6	636.6	636.6	+1.0	+0.16	10	-
[2853]	26/03/10	637.5	637.5	630.0	635.6	+2.6	+0.41	1,130	-
[2853]	26/03/09	634.2	634.2	633.0	633.0	-4.5	-0.71	370	-
[2853]	26/03/06	637.8	637.8	637.5	637.5	-2.3	-0.36	1,110	-
[2853]	26/03/05	639.9	639.9	639.8	639.8	-0.2	-0.03	1,980	-
[2853]	26/03/04	640.6	640.6	640.0	640.0	-2.4	-0.37	1,820	-
[2853]	26/03/03	640.3	642.4	640.3	642.4	0.0	0.00	1,010	-
[2853]	26/03/02	642.4	642.4	642.4	642.4	-0.6	-0.09	10	-
[2853]	26/02/27	643.0	643.0	643.0	643.0	+2.0	+0.31	10	-
[2853]	26/02/26	642.9	643.0	641.0	641.0	－	－	30	-
[2853]	26/02/25	－	－	－	641.3	－	－	0	-
[2853]	26/02/24	641.3	641.3	641.3	641.3	0.0	0.00	20	-
[2853]	26/02/20	641.8	641.8	641.3	641.3	+0.5	+0.08	14,660	-
[2853]	26/02/19	647.7	647.7	638.2	640.8	-0.2	-0.03	60	-
[2853]	26/02/18	641.0	641.2	641.0	641.0	+0.7	+0.11	220	-
[2853]	26/02/17	647.7	647.7	640.3	640.3	0.0	0.00	30	-
[2853]	26/02/16	640.0	640.3	637.7	640.3	+0.4	+0.06	230	-
[2853]	26/02/13	639.9	639.9	639.9	639.9	+5.6	+0.88	10	-
[2853]	26/02/12	637.3	637.3	634.3	634.3	-1.9	-0.30	2,500	-
[2853]	26/02/10	636.2	636.2	636.2	636.2	+0.2	+0.03	20	-
[2853]	26/02/09	636.1	636.1	636.0	636.0	+2.4	+0.38	3,030	-
[2853]	26/02/06	635.8	635.8	633.6	633.6	-1.3	-0.20	240	-
[2853]	26/02/05	634.9	634.9	634.9	634.9	-0.4	-0.06	30	-
[2853]	26/02/04	636.5	636.5	635.3	635.3	-0.2	-0.03	120	-
[2853]	26/02/03	637.3	637.3	635.5	635.5	+1.7	+0.27	30	-
[2853]	26/02/02	637.2	637.2	633.6	633.8	-4.1	-0.64	4,280	-
[2853]	26/01/30	637.9	637.9	637.9	637.9	+4.9	+0.77	30	-
[2853]	26/01/29	637.9	637.9	633.0	633.0	－	－	240	-
[2853]	26/01/28	－	－	－	635.8	－	－	0	-
[2853]	26/01/27	637.7	637.7	635.8	635.8	+0.7	+0.11	30	-
[2853]	26/01/26	637.9	637.9	635.1	635.1	+0.7	+0.11	1,580	-
[2853]	26/01/23	634.4	634.4	634.4	634.4	-0.1	-0.02	20	-
[2853]	26/01/22	635.6	635.6	634.0	634.5	-0.5	-0.08	30	-
[2853]	26/01/21	635.1	635.1	635.0	635.0	-0.2	-0.03	170	-
[2853]	26/01/20	635.9	635.9	635.2	635.2	-1.5	-0.24	70	-
[2853]	26/01/19	636.4	636.7	636.4	636.7	-2.6	-0.41	30	-
[2853]	26/01/16	639.3	639.3	639.3	639.3	－	－	10	-
[2853]	26/01/15	－	－	－	633.3	－	－	0	-
[2853]	26/01/14	634.9	635.0	633.3	633.3	-0.8	-0.13	190	-
[2853]	26/01/13	634.0	636.0	634.0	634.1	-1.8	-0.28	70	-
[2853]	26/01/09	635.9	635.9	635.9	635.9	+2.8	+0.44	20	-
[2853]	26/01/08	635.4	635.6	633.1	633.1	－	－	50	-
[2853]	26/01/07	－	－	－	637.6	－	－	0	-
[2853]	26/01/06	637.6	637.7	635.8	637.6	-0.8	-0.13	190	-
[2853]	26/01/05	643.8	643.8	635.6	638.4	-1.4	-0.22	70	-
[2853]	25/12/30	639.1	639.8	639.1	639.8	+4.2	+0.66	200	-
[2853]	25/12/29	639.7	639.7	635.6	635.6	-0.7	-0.11	170	-
[2853]	25/12/26	636.3	636.3	636.3	636.3	+0.2	+0.03	20	-
[2853]	25/12/25	639.0	640.4	636.1	636.1	-1.2	-0.19	30	-
[2853]	25/12/24	637.3	637.3	637.3	637.3	+0.5	+0.08	30	-
[2853]	25/12/23	636.8	636.8	636.8	636.8	+0.3	+0.05	10	-
[2853]	25/12/22	636.1	636.5	636.1	636.5	－	－	110	-
[2853]	25/12/19	－	－	－	636.1	－	－	0	-
[2853]	25/12/18	638.8	638.8	636.1	636.1	－	－	1,550	-
[2853]	25/12/17	－	－	－	635.6	－	－	0	-
[2853]	25/12/16	－	－	－	635.6	－	－	0	-
[2853]	25/12/15	635.6	635.6	635.6	635.6	0.0	0.00	10	-
[2853]	25/12/12	635.6	635.6	635.6	635.6	-0.1	-0.02	130	-
[2853]	25/12/11	643.8	643.8	635.7	635.7	-2.3	-0.36	30	-
[2853]	25/12/10	638.0	638.0	638.0	638.0	－	－	10	-
[2853]	25/12/09	－	－	－	639.6	－	－	0	-
[2853]	25/12/08	636.9	639.7	636.9	639.6	-1.4	-0.22	140	-
[2853]	25/12/05	640.9	641.0	638.1	641.0	-0.3	-0.05	80	-
[2853]	25/12/04	641.3	641.3	641.3	641.3	+0.5	+0.08	100	-
[2853]	25/12/03	640.8	640.8	640.8	640.8	-1.2	-0.19	20	-
[2853]	25/12/02	638.0	642.0	638.0	642.0	-1.3	-0.20	70	-
[2853]	25/12/01	643.3	643.3	643.3	643.3	－	－	10	-
[2853]	25/11/28	－	－	－	644.0	－	－	0	-
[2853]	25/11/27	644.0	644.0	644.0	644.0	+1.2	+0.19	10	-
[2853]	25/11/26	642.8	642.8	642.8	642.8	+1.4	+0.22	10	-
[2853]	25/11/25	643.9	643.9	641.4	641.4	+0.8	+0.12	110	-
[2853]	25/11/21	640.6	640.6	640.6	640.6	+0.6	+0.09	20	-
[2853]	25/11/20	640.0	640.0	640.0	640.0	0.0	0.00	100	-
[2853]	25/11/19	640.0	640.0	640.0	640.0	－	－	30	-
[2853]	25/11/18	－	－	－	641.0	－	－	0	-
[2853]	25/11/17	641.0	641.0	641.0	641.0	－	－	30	-
[2853]	25/11/14	－	－	－	642.1	－	－	0	-
[2853]	25/11/13	－	－	－	642.1	－	－	0	-
[2853]	25/11/12	－	－	－	642.1	－	－	0	-
[2853]	25/11/11	－	－	－	642.1	－	－	0	-
[2853]	25/11/10	642.1	642.1	642.1	642.1	-0.1	-0.02	10	-
[2853]	25/11/07	642.2	642.2	642.2	642.2	0.0	0.00	10	-
[2853]	25/11/06	642.2	642.2	640.0	642.2	-1.3	-0.20	40	-
[2853]	25/11/05	641.0	643.5	641.0	643.5	+0.2	+0.03	20	-
[2853]	25/11/04	643.3	643.3	643.3	643.3	+2.1	+0.33	10	-
[2853]	25/10/31	641.2	641.2	641.2	641.2	-2.5	-0.39	10	-
[2853]	25/10/30	645.2	645.2	643.7	643.7	+1.4	+0.22	20	-
[2853]	25/10/29	642.3	642.3	642.3	642.3	-2.1	-0.33	100	-
[2853]	25/10/28	644.4	644.4	644.4	644.4	+0.1	+0.02	10	-
[2853]	25/10/27	644.3	644.3	644.3	644.3	－	－	20	-
[2853]	25/10/24	－	－	－	643.8	－	－	0	-
[2853]	25/10/23	643.8	643.8	643.8	643.8	－	－	30	-
[2853]	25/10/22	－	－	－	648.8	－	－	0	-
[2853]	25/10/21	648.8	648.8	648.8	648.8	+7.4	+1.15	10	-
[2853]	25/10/20	645.5	645.5	641.4	641.4	-2.1	-0.33	40	-
[2853]	25/10/17	643.5	643.5	643.5	643.5	-2.2	-0.34	20	-
[2853]	25/10/16	645.7	645.7	645.7	645.7	+5.2	+0.81	20	-
[2853]	25/10/15	640.5	640.5	640.5	640.5	+2.3	+0.36	20	-
[2853]	25/10/14	648.9	648.9	638.2	638.2	+2.3	+0.36	20	-
[2853]	25/10/10	635.9	635.9	635.9	635.9	0.0	0.00	10	-
[2853]	25/10/09	638.7	638.7	635.8	635.9	-6.4	-1.00	810	-
[2853]	25/10/08	640.0	642.3	640.0	642.3	－	－	20	-
[2853]	25/10/07	－	－	－	640.0	－	－	0	-
[2853]	25/10/06	643.1	643.1	640.0	640.0	－	－	40	-
[2853]	25/10/03	－	－	－	643.2	－	－	0	-
[2853]	25/10/02	643.4	643.4	636.8	643.2	－	－	40	-
[2853]	25/10/01	－	－	－	641.8	－	－	0	-
[2853]	25/09/30	641.8	641.8	641.8	641.8	+1.8	+0.28	10	-
[2853]	25/09/29	640.0	640.0	640.0	640.0	+1.3	+0.20	90	-
[2853]	25/09/26	642.0	642.0	638.7	638.7	-3.0	-0.47	40	-
[2853]	25/09/25	641.8	641.8	641.7	641.7	-0.2	-0.03	30	-
[2853]	25/09/24	641.9	641.9	641.9	641.9	+0.2	+0.03	10	-
[2853]	25/09/22	641.7	641.7	641.7	641.7	－	－	10	-
[2853]	25/09/19	－	－	－	644.2	－	－	0	-
[2853]	25/09/18	644.2	644.2	644.2	644.2	+3.5	+0.55	10	-
[2853]	25/09/17	631.4	640.7	631.4	640.7	-0.6	-0.09	20	-
[2853]	25/09/16	641.3	641.3	641.3	641.3	－	－	10	-
[2853]	25/09/12	－	－	－	641.4	－	－	0	-
[2853]	25/09/11	644.3	644.3	634.3	641.4	-3.1	-0.48	30	-
[2853]	25/09/10	644.5	644.5	644.5	644.5	+3.1	+0.48	10	-
[2853]	25/09/09	641.4	641.4	641.4	641.4	－	－	10	-
[2853]	25/09/08	－	－	－	640.8	－	－	0	-
[2853]	25/09/05	637.9	640.8	637.9	640.8	+5.1	+0.80	200	-
[2853]	25/09/04	638.7	638.7	635.7	635.7	-2.1	-0.33	20	-
[2853]	25/09/03	637.9	637.9	637.8	637.8	-1.8	-0.28	30	-
[2853]	25/09/02	639.6	639.6	639.6	639.6	-1.1	-0.17	100	-
[2853]	25/09/01	637.7	640.7	637.7	640.7	-0.4	-0.06	220	-
[2853]	25/08/29	638.2	641.1	638.2	641.1	+3.4	+0.53	1,370	-
[2853]	25/08/28	640.7	640.7	637.7	637.7	-2.6	-0.41	180	-
[2853]	25/08/27	640.3	640.3	640.3	640.3	-0.5	-0.08	50	-
[2853]	25/08/26	641.8	641.8	640.8	640.8	-0.3	-0.05	110	-
[2853]	25/08/25	640.4	641.1	640.4	641.1	+0.7	+0.11	110	-
[2853]	25/08/22	640.4	640.4	640.4	640.4	-0.9	-0.14	30	-
[2853]	25/08/21	641.3	641.3	641.3	641.3	－	－	10	-
[2853]	25/08/20	－	－	－	639.8	－	－	0	-
[2853]	25/08/19	639.9	639.9	639.8	639.8	+0.8	+0.13	110	-
[2853]	25/08/18	639.0	639.0	639.0	639.0	-4.0	-0.62	10	-
[2853]	25/08/15	640.5	643.0	640.5	643.0	0.0	0.00	120	-
[2853]	25/08/14	640.7	643.8	640.7	643.0	+0.2	+0.03	380	-
[2853]	25/08/13	642.8	642.8	642.8	642.8	-1.6	-0.25	30	-
[2853]	25/08/12	644.4	644.4	644.4	644.4	-1.2	-0.19	420	-
[2853]	25/08/08	645.6	645.6	645.6	645.6	-0.6	-0.09	50	-
[2853]	25/08/07	646.2	646.2	646.2	646.2	－	－	10	-
[2853]	25/08/06	－	－	－	642.2	－	－	0	-
[2853]	25/08/05	－	－	－	642.2	－	－	0	-
[2853]	25/08/04	645.4	645.4	642.2	642.2	－	－	30	-
[2853]	25/08/01	－	－	－	642.6	－	－	0	-
[2853]	25/07/31	642.6	642.6	642.6	642.6	-0.2	-0.03	10	-
[2853]	25/07/30	642.8	642.8	642.8	642.8	+3.9	+0.61	300	-
[2853]	25/07/29	638.9	638.9	638.9	638.9	-2.5	-0.39	10	-
[2853]	25/07/28	641.5	641.5	641.4	641.4	-1.3	-0.20	520	-
[2853]	25/07/25	642.7	642.7	642.7	642.7	-1.4	-0.22	10	-
[2853]	25/07/24	644.1	644.1	644.1	644.1	+1.1	+0.17	300	-
[2853]	25/07/23	645.3	645.3	643.0	643.0	+2.2	+0.34	340	-
[2853]	25/07/22	641.2	641.2	640.8	640.8	-0.4	-0.06	310	-
[2853]	25/07/18	641.3	641.3	641.2	641.2	-0.6	-0.09	80	-
[2853]	25/07/17	641.8	641.8	641.8	641.8	+1.3	+0.20	10	-
[2853]	25/07/16	640.5	640.5	640.5	640.5	-2.1	-0.33	30	-
[2853]	25/07/15	642.6	642.6	642.6	642.6	－	－	10	-
[2853]	25/07/14	－	－	－	642.8	－	－	0	-
[2853]	25/07/11	642.8	642.8	642.8	642.8	-10.3	-1.58	30	-
[2853]	25/07/10	653.1	653.1	653.1	653.1	+5.7	+0.88	20	-
[2853]	25/07/09	675.0	675.0	647.4	647.4	－	－	130	-
[2853]	25/07/08	－	－	－	680.0	－	－	0	-
[2853]	25/07/07	640.0	680.0	640.0	680.0	+30.4	+4.68	20	-
[2853]	25/07/04	649.6	649.6	649.6	649.6	0.0	0.00	20	-
[2853]	25/07/03	640.0	649.6	640.0	649.6	－	－	430	-
[2853]	25/07/02	－	－	－	650.0	－	－	0	-
[2853]	25/07/01	－	－	－	650.0	－	－	0	-
[2853]	25/06/30	650.0	650.5	650.0	650.0	-9.7	-1.47	60	-
[2853]	25/06/27	650.0	659.9	650.0	659.7	+0.9	+0.14	70	-
[2853]	25/06/26	663.1	663.1	658.8	658.8	-3.8	-0.57	310	-
[2853]	25/06/25	662.6	662.6	662.6	662.6	－	－	10	-
[2853]	25/06/24	－	－	－	662.5	－	－	0	-