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
[4015]	26/10/29	533	535	517	535	+2.0	+0.38	30,100	8,250,436,608
[4015]	26/10/28	522	533	519	533	+9.0	+1.72	17,100	8,219,593,728
[4015]	26/10/27	523	525	518	524	-6.0	-1.13	16,600	8,080,801,792
[4015]	26/10/26	531	532	520	530	-3.0	-0.56	30,200	8,173,329,920
[4015]	26/10/23	533	545	525	533	-8.0	-1.48	42,400	8,219,593,728
[4015]	26/10/22	522	543	522	541	+14.0	+2.66	16,000	8,342,964,736
[4015]	26/10/21	511	529	511	527	+16.0	+3.13	20,500	8,127,065,600
[4015]	26/10/20	525	535	511	511	-18.0	-3.40	19,100	7,880,323,584
[4015]	26/10/19	532	538	518	529	-5.0	-0.94	21,200	8,157,908,480
[4015]	26/10/16	520	542	513	534	+14.0	+2.69	20,100	8,235,015,168
[4015]	26/10/15	550	555	516	520	-34.0	-6.14	89,800	8,019,116,032
[4015]	26/10/14	540	555	538	554	+16.0	+2.97	50,000	8,543,442,944
[4015]	26/10/13	535	541	534	538	+3.0	+0.56	17,900	8,296,700,928
[4015]	26/10/09	534	538	528	535	+2.0	+0.38	16,700	8,250,436,608
[4015]	26/10/08	527	535	527	533	+3.0	+0.57	12,800	8,219,593,728
[4015]	26/10/07	530	540	525	530	-2.0	-0.38	27,400	8,173,329,920
[4015]	26/10/06	518	534	512	532	+14.0	+2.70	38,900	8,204,172,800
[4015]	26/10/05	524	524	505	518	-3.0	-0.58	24,500	7,988,273,152
[4015]	26/10/02	518	523	501	521	-4.0	-0.76	31,600	8,034,537,472
[4015]	26/10/01	513	525	506	525	+15.0	+2.94	20,200	8,096,222,720
[4015]	26/09/30	523	523	508	510	-6.0	-1.16	17,100	7,864,902,144
[4015]	26/09/29	518	518	511	516	-2.0	-0.39	25,900	7,957,430,784
[4015]	26/09/28	527	527	514	518	-4.0	-0.77	23,600	7,988,273,152
[4015]	26/09/25	521	528	518	522	+3.0	+0.58	20,900	8,049,958,912
[4015]	26/09/24	521	528	516	519	-2.0	-0.38	20,500	8,003,694,592
[4015]	26/09/18	520	526	509	521	+1.0	+0.19	22,300	8,034,537,472
[4015]	26/09/17	515	530	511	520	+5.0	+0.97	44,600	8,019,116,032
[4015]	26/09/16	518	518	512	515	-3.0	-0.58	7,700	7,942,009,344
[4015]	26/09/15	512	520	505	518	+8.0	+1.57	15,500	7,988,273,152
[4015]	26/09/14	498	511	495	510	+8.0	+1.59	17,300	7,864,902,144
[4015]	26/09/11	509	509	490	502	-7.0	-1.38	38,700	7,741,531,136
[4015]	26/09/10	507	510	502	509	-1.0	-0.20	18,000	7,849,480,704
[4015]	26/09/09	513	514	509	510	-1.0	-0.20	10,000	7,864,902,144
[4015]	26/09/08	508	514	508	511	-4.0	-0.78	10,700	7,880,323,584
[4015]	26/09/07	522	522	512	515	-4.0	-0.77	14,300	7,942,009,344
[4015]	26/09/04	518	522	514	519	+1.0	+0.19	11,100	8,003,694,592
[4015]	26/09/03	518	527	514	518	+2.0	+0.39	16,200	7,988,273,152
[4015]	26/09/02	510	519	506	516	+3.0	+0.58	19,700	7,955,366,400
[4015]	26/09/01	525	525	510	513	-13.0	-2.47	25,500	7,909,114,368
[4015]	26/08/31	525	533	516	526	+1.0	+0.19	15,800	8,109,540,352
[4015]	26/08/28	513	531	499	525	-13.0	-2.42	62,800	8,094,123,008
[4015]	26/08/27	553	555	536	538	-16.0	-2.89	44,800	8,294,548,992
[4015]	26/08/26	557	565	552	554	-7.0	-1.25	32,600	8,541,227,008
[4015]	26/08/25	560	563	557	561	+1.0	+0.18	15,700	8,649,148,416
[4015]	26/08/24	558	562	556	560	+3.0	+0.54	20,200	8,633,731,072
[4015]	26/08/21	569	569	557	557	-10.0	-1.76	24,900	8,587,479,040
[4015]	26/08/20	555	569	554	567	+17.0	+3.09	21,900	8,741,652,480
[4015]	26/08/19	559	559	544	550	-9.0	-1.61	18,300	8,479,557,120
[4015]	26/08/18	570	570	551	559	-1.0	-0.18	26,600	8,618,313,728
[4015]	26/08/17	565	568	552	560	-4.0	-0.71	23,000	8,633,731,072
[4015]	26/08/14	555	570	555	564	+9.0	+1.62	41,800	8,695,400,448
[4015]	26/08/13	553	557	550	555	+2.0	+0.36	26,700	8,556,644,352
[4015]	26/08/12	544	554	538	553	+9.0	+1.65	32,400	8,610,584,576
[4015]	26/08/10	540	544	531	544	+2.0	+0.37	16,100	8,470,448,128
[4015]	26/08/07	536	542	531	542	+7.0	+1.31	21,400	8,439,306,752
[4015]	26/08/06	532	535	520	535	+6.0	+1.13	21,600	8,330,312,192
[4015]	26/08/05	540	540	529	529	-3.0	-0.56	5,700	8,236,888,064
[4015]	26/08/04	530	541	525	532	+9.0	+1.72	26,000	8,283,600,384
[4015]	26/08/03	539	539	518	523	-18.0	-3.33	36,700	8,143,463,936
[4015]	26/07/31	536	545	529	541	+1.0	+0.19	14,500	8,423,736,320
[4015]	26/07/30	536	540	514	540	0	+0.00	40,600	8,408,165,376
[4015]	26/07/29	525	543	525	540	+14.0	+2.66	30,500	8,408,165,376
[4015]	26/07/28	540	541	521	526	-14.0	-2.59	30,600	8,190,176,256
[4015]	26/07/27	569	570	540	540	-10.0	-1.82	33,300	8,408,165,376
[4015]	26/07/24	553	559	550	550	-2.0	-0.36	15,700	8,563,872,256
[4015]	26/07/23	562	562	546	552	-13.0	-2.30	52,800	8,595,013,632
[4015]	26/07/22	573	577	564	565	-10.0	-1.74	25,000	8,797,432,832
[4015]	26/07/21	574	586	572	575	-3.0	-0.52	27,600	8,953,139,200
[4015]	26/07/17	576	589	564	578	+2	+0.35	69,300	-
[4015]	26/07/16	585	590	572	576	0	0.00	70,300	-
[4015]	26/07/15	543	583	543	576	+27	+4.92	116,600	-
[4015]	26/07/14	527	549	517	549	+23	+4.37	137,400	-
[4015]	26/07/13	517	533	517	526	+15	+2.94	36,900	-
[4015]	26/07/10	514	525	511	511	-2	-0.39	40,200	-
[4015]	26/07/09	507	513	507	513	+2	+0.39	18,200	-
[4015]	26/07/08	510	514	508	511	-1	-0.20	24,900	-
[4015]	26/07/07	513	517	511	512	-1	-0.19	24,000	-
[4015]	26/07/06	510	515	509	513	0	0.00	19,300	-
[4015]	26/07/03	521	521	510	513	-2	-0.39	17,000	-
[4015]	26/07/02	513	520	511	515	+4	+0.78	24,900	-
[4015]	26/07/01	510	513	503	511	+3	+0.59	25,900	-
[4015]	26/06/30	498	509	492	508	+10	+2.01	42,200	-
[4015]	26/06/29	485	498	485	498	+13	+2.68	28,400	-
[4015]	26/06/26	480	486	478	485	+5	+1.04	17,100	-
[4015]	26/06/25	492	492	480	480	-4	-0.83	10,300	-
[4015]	26/06/24	492	498	479	484	-8	-1.63	25,600	-
[4015]	26/06/23	494	498	487	492	-2	-0.40	21,600	-
[4015]	26/06/22	491	496	484	494	+7	+1.44	35,600	-
[4015]	26/06/19	495	498	477	487	-8	-1.62	42,300	-
[4015]	26/06/18	490	497	486	495	+7	+1.43	37,500	-
[4015]	26/06/17	475	497	471	488	+21	+4.50	82,700	-
[4015]	26/06/16	475	475	465	467	-12	-2.51	23,300	-
[4015]	26/06/15	480	488	472	479	-1	-0.21	13,600	-
[4015]	26/06/12	479	485	471	480	+2	+0.42	39,200	-
[4015]	26/06/11	474	482	468	478	+10	+2.14	41,100	-
[4015]	26/06/10	470	472	462	468	-1	-0.21	11,200	-
[4015]	26/06/09	462	470	460	469	+6	+1.30	16,400	-
[4015]	26/06/08	473	473	461	463	-18	-3.74	28,400	-
[4015]	26/06/05	469	483	469	481	+11	+2.34	59,100	-
[4015]	26/06/04	461	471	459	470	+10	+2.17	51,600	-
[4015]	26/06/03	467	467	460	460	-11	-2.34	35,000	-
[4015]	26/06/02	473	473	458	471	-2	-0.42	38,400	-
[4015]	26/06/01	452	478	452	473	+21	+4.65	62,400	-
[4015]	26/05/29	451	456	447	452	+5	+1.12	18,500	-
[4015]	26/05/28	435	453	434	447	+13	+3.00	29,000	-
[4015]	26/05/27	432	439	428	434	+1	+0.23	31,700	-
[4015]	26/05/26	450	450	433	433	-9	-2.04	27,600	-
[4015]	26/05/25	470	472	441	442	-28	-5.96	72,000	-
[4015]	26/05/22	466	474	465	470	+3.0	+0.64	13,200	-
[4015]	26/05/21	467	473	466	467	-1.0	-0.21	29,500	-
[4015]	26/05/20	478	478	467	468	-2.0	-0.43	20,000	-
[4015]	26/05/19	470	485	468	470	+5.0	+1.08	36,700	-
[4015]	26/05/18	471	479	463	465	-3.0	-0.64	39,000	-
[4015]	26/05/15	462	470	462	468	+6.0	+1.30	26,700	-
[4015]	26/05/14	467	470	462	462	-5.0	-1.07	29,300	-
[4015]	26/05/13	461	470	461	467	0	+0.00	9,500	-
[4015]	26/05/12	462	470	460	467	+4.0	+0.86	21,500	-
[4015]	26/05/11	476	477	460	463	-15.0	-3.14	68,200	-
[4015]	26/05/08	473	483	470	478	+3.0	+0.63	37,900	-
[4015]	26/05/07	472	478	470	475	+6.0	+1.28	38,600	-
[4015]	26/05/01	464	479	464	469	+7.0	+1.52	61,700	-
[4015]	26/04/30	480	480	462	462	-24.0	-4.94	38,800	-
[4015]	26/04/28	480	492	476	486	+4.0	+0.83	85,000	-
[4015]	26/04/27	452	493	450	482	+14	+2.99	163,700	-
[4015]	26/04/24	425	469	423	468	+43	+10.12	240,200	-
[4015]	26/04/23	428	430	423	425	-5	-1.16	59,700	-
[4015]	26/04/22	438	438	423	430	-10	-2.27	83,400	-
[4015]	26/04/21	443	445	439	440	-3	-0.68	70,400	-
[4015]	26/04/20	441	455	438	443	+3	+0.68	90,900	-
[4015]	26/04/17	437	450	436	440	+1	+0.23	92,600	-
[4015]	26/04/16	440	441	430	439	-7	-1.57	101,500	-
[4015]	26/04/15	405	446	400	446	+46	+11.50	446,100	-
[4015]	26/04/14	457	459	388	400	-49	-10.91	421,100	-
[4015]	26/04/13	457	457	444	449	-2	-0.44	27,800	-
[4015]	26/04/10	465	465	450	451	-14	-3.01	61,900	-
[4015]	26/04/09	471	471	460	465	-3	-0.64	33,200	-
[4015]	26/04/08	463	470	462	468	+7	+1.52	35,400	-
[4015]	26/04/07	454	461	454	461	+4	+0.88	22,800	-
[4015]	26/04/06	454	460	454	457	+4	+0.88	27,500	-
[4015]	26/04/03	453	460	453	453	+1	+0.22	29,700	-
[4015]	26/04/02	458	465	450	452	-4	-0.88	49,800	-
[4015]	26/04/01	449	460	449	456	+8	+1.79	24,200	-
[4015]	26/03/31	437	452	437	448	+8	+1.82	20,100	-
[4015]	26/03/30	442	444	434	440	-16	-3.51	68,500	-
[4015]	26/03/27	448	464	448	456	+5	+1.11	56,200	-
[4015]	26/03/26	468	468	447	451	-9	-1.96	35,400	-
[4015]	26/03/25	463	466	457	460	+2	+0.44	27,100	-
[4015]	26/03/24	445	458	445	458	+21	+4.81	30,200	-
[4015]	26/03/23	449	449	434	437	-15	-3.32	80,000	-
[4015]	26/03/19	460	465	452	452	-13	-2.80	28,000	-
[4015]	26/03/18	463	468	462	465	+2	+0.43	10,300	-
[4015]	26/03/17	471	471	459	463	-2	-0.43	17,500	-
[4015]	26/03/16	462	465	460	465	+2	+0.43	20,300	-
[4015]	26/03/13	455	463	454	463	+4	+0.87	22,500	-
[4015]	26/03/12	479	479	459	459	-20	-4.18	41,200	-
[4015]	26/03/11	474	481	473	479	+5	+1.05	52,400	-
[4015]	26/03/10	467	477	459	474	+15	+3.27	24,700	-
[4015]	26/03/09	462	462	445	459	-16	-3.37	61,400	-
[4015]	26/03/06	465	477	460	475	+17	+3.71	49,500	-
[4015]	26/03/05	456	471	451	458	+19	+4.33	60,800	-
[4015]	26/03/04	454	457	439	439	-22	-4.77	156,800	-
[4015]	26/03/03	467	470	461	461	-11	-2.33	45,400	-
[4015]	26/03/02	481	481	467	472	-12	-2.48	37,900	-
[4015]	26/02/27	482	495	479	484	+6	+1.26	43,500	-
[4015]	26/02/26	472	485	470	478	+6	+1.27	41,700	-
[4015]	26/02/25	462	475	461	472	+4	+0.85	39,100	-
[4015]	26/02/24	477	477	463	468	-8	-1.68	72,600	-
[4015]	26/02/20	481	481	476	476	-5	-1.04	40,500	-
[4015]	26/02/19	488	488	479	481	-3	-0.62	36,000	-
[4015]	26/02/18	481	488	480	484	+5	+1.04	21,000	-
[4015]	26/02/17	489	491	478	479	-10	-2.04	44,000	-
[4015]	26/02/16	495	496	481	489	-4	-0.81	108,000	-
[4015]	26/02/13	506	507	492	493	-17	-3.33	106,300	-
[4015]	26/02/12	510	514	507	510	0	0.00	28,300	-
[4015]	26/02/10	500	512	500	510	+9	+1.80	36,700	-
[4015]	26/02/09	505	507	499	501	+1	+0.20	20,600	-
[4015]	26/02/06	500	502	496	500	-4	-0.79	37,900	-
[4015]	26/02/05	501	509	500	504	+3	+0.60	26,900	-
[4015]	26/02/04	505	507	498	501	-4	-0.79	36,000	-
[4015]	26/02/03	519	520	505	505	-13	-2.51	34,900	-
[4015]	26/02/02	508	521	508	518	+10	+1.97	33,400	-
[4015]	26/01/30	498	511	498	508	+8	+1.60	49,200	-
[4015]	26/01/29	498	500	492	500	+1	+0.20	43,400	-
[4015]	26/01/28	499	503	495	499	0	0.00	46,500	-
[4015]	26/01/27	499	503	493	499	0	0.00	45,300	-
[4015]	26/01/26	499	501	495	499	0	0.00	51,000	-
[4015]	26/01/23	496	501	495	499	+2	+0.40	48,200	-
[4015]	26/01/22	500	502	496	497	+1	+0.20	23,400	-
[4015]	26/01/21	504	504	493	496	-7	-1.39	80,100	-
[4015]	26/01/20	510	512	500	503	-12	-2.33	67,400	-
[4015]	26/01/19	508	518	508	515	+4	+0.78	53,000	-
[4015]	26/01/16	510	511	499	511	+6	+1.19	79,300	-
[4015]	26/01/15	505	511	497	505	-6	-1.17	110,900	-
[4015]	26/01/14	525	537	502	511	-14	-2.67	172,800	-
[4015]	26/01/13	540	545	522	525	-17	-3.14	107,400	-
[4015]	26/01/09	533	547	533	542	+11	+2.07	55,400	-
[4015]	26/01/08	528	538	528	531	+3	+0.57	49,100	-
[4015]	26/01/07	530	531	521	528	-1	-0.19	51,500	-
[4015]	26/01/06	509	529	509	529	+25	+4.96	81,100	-
[4015]	26/01/05	509	509	504	504	+8	+1.61	57,400	-
[4015]	25/12/30	505	506	496	496	-10	-1.98	59,000	-
[4015]	25/12/29	504	509	501	506	-1	-0.20	39,800	-
[4015]	25/12/26	508	508	502	507	-1	-0.20	128,700	-
[4015]	25/12/25	492	508	492	508	+15	+3.04	82,700	-
[4015]	25/12/24	495	499	493	493	-3	-0.60	100,600	-
[4015]	25/12/23	497	507	495	496	-3	-0.60	72,800	-
[4015]	25/12/22	503	504	494	499	-4	-0.80	60,800	-
[4015]	25/12/19	494	503	493	503	+11	+2.24	69,300	-
[4015]	25/12/18	495	498	492	492	-4	-0.81	50,900	-
[4015]	25/12/17	505	505	495	496	-9	-1.78	74,300	-
[4015]	25/12/16	507	507	501	505	-3	-0.59	36,600	-
[4015]	25/12/15	504	509	500	508	+12	+2.42	59,400	-
[4015]	25/12/12	500	506	495	496	-11	-2.17	89,000	-
[4015]	25/12/11	508	512	506	507	0	0.00	38,600	-
[4015]	25/12/10	508	510	507	507	0	0.00	32,800	-
[4015]	25/12/09	512	515	507	507	-5	-0.98	44,100	-
[4015]	25/12/08	510	516	510	512	-2	-0.39	17,400	-
[4015]	25/12/05	514	518	506	514	-1	-0.19	23,100	-
[4015]	25/12/04	506	517	505	515	+8	+1.58	32,500	-
[4015]	25/12/03	508	513	506	507	+1	+0.20	29,800	-
[4015]	25/12/02	518	519	506	506	-10	-1.94	32,100	-
[4015]	25/12/01	535	535	516	516	-12	-2.27	33,100	-
[4015]	25/11/28	537	540	528	528	-7	-1.31	44,500	-
[4015]	25/11/27	519	535	518	535	+15	+2.88	51,100	-
[4015]	25/11/26	500	520	499	520	+25	+5.05	64,500	-
[4015]	25/11/25	505	506	494	495	-10	-1.98	47,100	-
[4015]	25/11/21	495	506	495	505	+8	+1.61	36,900	-
[4015]	25/11/20	499	502	497	497	+3	+0.61	22,900	-
[4015]	25/11/19	497	503	493	494	-2	-0.40	47,300	-
[4015]	25/11/18	500	500	492	496	-7	-1.39	40,000	-
[4015]	25/11/17	506	507	496	503	-3	-0.59	74,200	-
[4015]	25/11/14	502	507	500	506	-1	-0.20	42,000	-
[4015]	25/11/13	515	515	501	507	-4	-0.78	38,900	-
[4015]	25/11/12	503	515	502	511	+8	+1.59	44,400	-
[4015]	25/11/11	496	504	491	503	+8	+1.62	45,100	-
[4015]	25/11/10	497	504	495	495	-1	-0.20	29,000	-
[4015]	25/11/07	496	500	493	496	+1	+0.20	32,500	-
[4015]	25/11/06	499	502	495	495	+4	+0.81	31,200	-
[4015]	25/11/05	502	502	485	491	-7	-1.41	115,800	-
[4015]	25/11/04	509	509	492	498	-11	-2.16	96,600	-
[4015]	25/10/31	506	515	506	509	+3	+0.59	34,300	-
[4015]	25/10/30	503	510	503	506	+1	+0.20	43,900	-
[4015]	25/10/29	516	519	505	505	-7	-1.37	82,900	-
[4015]	25/10/28	532	532	512	512	-21	-3.94	116,900	-
[4015]	25/10/27	533	544	525	533	+10	+1.91	146,800	-
[4015]	25/10/24	535	539	523	523	-18	-3.33	98,100	-
[4015]	25/10/23	531	543	528	541	+4	+0.74	105,500	-
[4015]	25/10/22	532	542	524	537	+12	+2.29	111,500	-
[4015]	25/10/21	528	533	521	525	+7	+1.35	112,800	-
[4015]	25/10/20	523	523	507	518	+12	+2.37	194,900	-
[4015]	25/10/17	524	526	502	506	-38	-6.99	338,100	-
[4015]	25/10/16	567	579	544	544	-100	-15.53	807,100	-
[4015]	25/10/15	623	646	621	644	+26	+4.21	123,500	-
[4015]	25/10/14	614	618	604	618	-6	-0.96	143,600	-
[4015]	25/10/10	634	636	620	624	-13	-2.04	86,700	-
[4015]	25/10/09	631	637	625	637	+8	+1.27	74,700	-
[4015]	25/10/08	633	637	628	629	-9	-1.41	113,400	-
[4015]	25/10/07	657	657	636	638	-23	-3.48	91,000	-
[4015]	25/10/06	656	661	637	661	+22	+3.44	66,900	-
[4015]	25/10/03	626	640	624	639	+9	+1.43	51,500	-
[4015]	25/10/02	642	643	626	630	-7	-1.10	89,800	-
[4015]	25/10/01	658	659	636	637	-23	-3.48	125,300	-
[4015]	25/09/30	658	664	656	660	+2	+0.30	63,400	-
[4015]	25/09/29	675	678	656	658	-19	-2.81	96,900	-
[4015]	25/09/26	674	683	672	677	+2	+0.30	41,100	-
[4015]	25/09/25	682	686	672	675	-3	-0.44	42,700	-
[4015]	25/09/24	682	682	670	678	-6	-0.88	47,700	-
[4015]	25/09/22	688	692	676	684	+4	+0.59	63,900	-
[4015]	25/09/19	693	695	670	680	-13	-1.88	86,400	-
[4015]	25/09/18	700	707	692	693	-6	-0.86	68,000	-
[4015]	25/09/17	697	704	686	699	+2	+0.29	80,400	-
[4015]	25/09/16	677	697	674	697	+21	+3.11	74,200	-
[4015]	25/09/12	691	691	676	676	-5	-0.73	65,400	-
[4015]	25/09/11	691	698	681	681	-8	-1.16	72,400	-
[4015]	25/09/10	679	692	675	689	+4	+0.58	68,300	-
[4015]	25/09/09	694	704	684	685	-1	-0.15	94,000	-
[4015]	25/09/08	694	707	685	686	+2	+0.29	75,400	-
[4015]	25/09/05	688	693	678	684	+4	+0.59	75,300	-