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
[4019]	26/10/29	622	622	603	617	-5.0	-0.80	36,300	5,418,101,760
[4019]	26/10/28	617	625	614	622	+3.0	+0.48	20,700	5,462,008,320
[4019]	26/10/27	606	622	605	619	+15.0	+2.48	30,800	5,435,664,384
[4019]	26/10/26	610	618	604	604	-6.0	-0.98	30,000	5,303,943,680
[4019]	26/10/23	635	635	603	610	-19.0	-3.02	51,000	5,356,632,064
[4019]	26/10/22	625	644	625	629	+7.0	+1.13	35,300	5,523,478,016
[4019]	26/10/21	617	635	617	622	+9.0	+1.47	26,800	5,462,008,320
[4019]	26/10/20	640	640	612	613	-25.0	-3.92	51,500	5,382,976,000
[4019]	26/10/19	635	641	630	638	+3.0	+0.47	29,400	5,602,510,336
[4019]	26/10/16	629	645	629	635	+10.0	+1.60	25,300	5,576,165,888
[4019]	26/10/15	635	635	620	625	-10.0	-1.57	24,100	5,488,352,256
[4019]	26/10/14	638	642	628	635	+3.0	+0.47	34,200	5,576,165,888
[4019]	26/10/13	638	648	626	632	-3.0	-0.47	87,000	5,549,821,952
[4019]	26/10/09	604	636	603	635	+30.0	+4.96	47,200	5,576,165,888
[4019]	26/10/08	601	612	600	605	+4.0	+0.67	19,300	5,312,724,992
[4019]	26/10/07	606	608	599	601	-5.0	-0.83	28,000	5,277,599,744
[4019]	26/10/06	601	612	601	606	+6.0	+1.00	19,100	5,321,506,816
[4019]	26/10/05	597	604	591	600	+4.0	+0.67	28,900	5,268,818,432
[4019]	26/10/02	608	610	593	596	-12.0	-1.97	76,800	5,233,693,184
[4019]	26/10/01	615	617	607	608	-7.0	-1.14	35,800	5,339,069,440
[4019]	26/09/30	617	627	614	615	-4.0	-0.65	43,200	5,400,538,624
[4019]	26/09/29	629	629	616	619	-10.0	-1.59	26,500	5,435,664,384
[4019]	26/09/28	626	632	619	629	+3.0	+0.48	28,700	5,523,478,016
[4019]	26/09/25	629	629	622	626	-1.0	-0.16	17,700	5,497,134,080
[4019]	26/09/24	629	636	620	627	-1.0	-0.16	91,100	5,505,915,392
[4019]	26/09/18	615	628	614	628	+14.0	+2.28	33,400	5,514,696,704
[4019]	26/09/17	619	625	613	614	-5.0	-0.81	26,500	5,391,757,312
[4019]	26/09/16	626	626	616	619	-11.0	-1.75	31,600	5,435,664,384
[4019]	26/09/15	625	632	611	630	+7.0	+1.12	28,900	5,532,259,328
[4019]	26/09/14	613	624	607	623	+12.0	+1.96	17,000	5,470,789,632
[4019]	26/09/11	605	611	600	611	-11.0	-1.77	38,700	5,365,413,376
[4019]	26/09/10	618	623	611	622	+4.0	+0.65	25,100	5,462,008,320
[4019]	26/09/09	627	627	616	618	-14.0	-2.22	24,100	5,426,883,072
[4019]	26/09/08	637	639	625	632	-4.0	-0.63	48,500	5,549,821,952
[4019]	26/09/07	649	651	636	636	-15.0	-2.30	24,000	5,584,947,712
[4019]	26/09/04	640	655	640	651	+15.0	+2.36	48,700	5,716,667,904
[4019]	26/09/03	635	643	628	636	0	+0.00	44,900	5,584,947,712
[4019]	26/09/02	662	662	629	636	-33.0	-4.93	65,800	5,584,947,712
[4019]	26/09/01	670	670	659	669	+4.0	+0.60	34,200	5,874,732,544
[4019]	26/08/31	662	672	660	665	-17.0	-2.49	40,800	5,839,607,296
[4019]	26/08/28	647	696	647	682	+41.0	+6.40	137,200	5,988,890,112
[4019]	26/08/27	648	661	640	641	-9.0	-1.38	78,000	5,628,854,272
[4019]	26/08/26	643	659	640	650	+8.0	+1.25	59,400	5,707,886,592
[4019]	26/08/25	629	643	629	642	+14.0	+2.23	41,000	5,637,635,584
[4019]	26/08/24	647	647	624	628	-14.0	-2.18	65,700	5,514,696,704
[4019]	26/08/21	631	647	623	642	-5.0	-0.77	80,800	5,637,635,584
[4019]	26/08/20	612	648	609	647	+45.0	+7.48	123,300	5,681,542,656
[4019]	26/08/19	615	622	599	602	-19.0	-3.06	175,100	5,286,381,056
[4019]	26/08/18	641	641	619	621	-17.0	-2.66	145,700	5,453,227,008
[4019]	26/08/17	702	704	628	638	-5.0	-0.78	567,700	5,602,510,336
[4019]	26/08/14	642	661	630	643	-16.0	-2.43	133,800	5,646,416,896
[4019]	26/08/13	658	670	651	659	+9.0	+1.38	29,900	5,786,918,912
[4019]	26/08/12	620	657	620	650	+24.0	+3.83	26,400	5,707,886,592
[4019]	26/08/10	619	636	618	626	+6.0	+0.97	18,700	5,497,134,080
[4019]	26/08/07	639	639	620	620	-19.0	-2.97	12,200	5,444,445,696
[4019]	26/08/06	648	648	626	639	-2.0	-0.31	12,500	5,611,291,648
[4019]	26/08/05	631	654	631	641	0	+0.00	11,300	5,628,854,272
[4019]	26/08/04	640	652	636	641	-9.0	-1.38	23,300	5,628,854,272
[4019]	26/08/03	625	650	618	650	+25.0	+4.00	13,600	5,707,886,592
[4019]	26/07/31	622	631	622	625	+1.0	+0.16	9,800	5,488,352,256
[4019]	26/07/30	630	643	618	624	-1.0	-0.16	15,800	5,479,570,944
[4019]	26/07/29	619	627	613	625	+14.0	+2.29	12,400	5,488,352,256
[4019]	26/07/28	628	628	611	611	-10.0	-1.61	9,100	5,365,413,376
[4019]	26/07/27	604	635	604	621	+13.0	+2.14	18,400	5,453,227,008
[4019]	26/07/24	621	621	601	608	-12.0	-1.94	18,800	5,339,069,440
[4019]	26/07/23	611	620	611	620	+5.0	+0.81	4,700	5,444,445,696
[4019]	26/07/22	621	629	610	615	-10.0	-1.60	19,600	5,400,538,624
[4019]	26/07/21	618	639	608	625	+16.0	+2.63	9,900	5,488,352,256
[4019]	26/07/17	626	635	607	609	-17	-2.72	24,700	-
[4019]	26/07/16	636	639	626	626	-10	-1.57	6,900	-
[4019]	26/07/15	636	640	623	636	+1	+0.16	10,100	-
[4019]	26/07/14	611	649	611	635	+20	+3.25	27,400	-
[4019]	26/07/13	619	629	614	615	-8	-1.28	15,400	-
[4019]	26/07/10	602	624	602	623	+15	+2.47	8,600	-
[4019]	26/07/09	625	625	600	608	-19	-3.03	25,800	-
[4019]	26/07/08	640	644	623	627	-13	-2.03	20,100	-
[4019]	26/07/07	638	652	638	640	-3	-0.47	14,100	-
[4019]	26/07/06	636	650	631	643	+7	+1.10	18,700	-
[4019]	26/07/03	629	646	624	636	+4	+0.63	16,600	-
[4019]	26/07/02	605	644	605	632	+27	+4.46	35,000	-
[4019]	26/07/01	610	612	593	605	-7	-1.14	20,800	-
[4019]	26/06/30	598	620	588	612	+17	+2.86	24,900	-
[4019]	26/06/29	569	595	569	595	+26	+4.57	27,500	-
[4019]	26/06/26	572	573	561	569	-6	-1.04	43,100	-
[4019]	26/06/25	570	576	556	575	+15	+2.68	49,400	-
[4019]	26/06/24	552	568	552	560	+6	+1.08	28,300	-
[4019]	26/06/23	579	579	553	554	-15	-2.64	24,300	-
[4019]	26/06/22	562	582	562	569	+9	+1.61	29,500	-
[4019]	26/06/19	581	581	556	560	-22	-3.78	43,100	-
[4019]	26/06/18	579	593	571	582	+2	+0.34	25,600	-
[4019]	26/06/17	578	590	570	580	+7	+1.22	16,400	-
[4019]	26/06/16	569	581	553	573	+4	+0.70	35,800	-
[4019]	26/06/15	565	580	563	569	+5	+0.89	46,900	-
[4019]	26/06/12	592	596	556	564	-25	-4.24	155,100	-
[4019]	26/06/11	592	601	577	589	-7	-1.17	35,100	-
[4019]	26/06/10	590	609	585	596	+7	+1.19	25,800	-
[4019]	26/06/09	600	607	587	589	-11	-1.83	23,500	-
[4019]	26/06/08	606	615	590	600	-19	-3.07	33,500	-
[4019]	26/06/05	606	631	603	619	+10	+1.64	26,900	-
[4019]	26/06/04	610	614	591	609	-11	-1.77	69,800	-
[4019]	26/06/03	605	620	582	620	+5	+0.81	75,300	-
[4019]	26/06/02	584	620	570	615	+40	+6.96	78,200	-
[4019]	26/06/01	568	609	568	575	+9	+1.59	38,400	-
[4019]	26/05/29	574	590	566	566	-7	-1.22	39,700	-
[4019]	26/05/28	571	587	567	573	-1	-0.17	71,400	-
[4019]	26/05/27	566	578	560	574	+6	+1.06	42,000	-
[4019]	26/05/26	560	576	554	568	+13	+2.34	31,400	-
[4019]	26/05/25	580	580	545	555	-24	-4.15	80,200	-
[4019]	26/05/22	568	579	561	579	+11.0	+1.94	32,400	-
[4019]	26/05/21	592	604	567	568	-17.0	-2.91	66,600	-
[4019]	26/05/20	597	597	572	585	-15.0	-2.50	42,600	-
[4019]	26/05/19	576	604	576	600	+31.0	+5.45	78,100	-
[4019]	26/05/18	648	648	562	569	-59.0	-9.39	226,700	-
[4019]	26/05/15	629	645	615	628	-1.0	-0.16	54,400	-
[4019]	26/05/14	666	679	622	629	-38.0	-5.70	57,000	-
[4019]	26/05/13	661	668	650	667	+7.0	+1.06	32,300	-
[4019]	26/05/12	688	688	657	660	-28.0	-4.07	27,700	-
[4019]	26/05/11	690	692	682	688	+1.0	+0.15	12,200	-
[4019]	26/05/08	670	689	665	687	+27.0	+4.09	29,800	-
[4019]	26/05/07	668	668	651	660	-8.0	-1.20	40,000	-
[4019]	26/05/01	662	672	649	668	+7.0	+1.06	22,400	-
[4019]	26/04/30	675	676	660	661	-8.0	-1.20	20,100	-
[4019]	26/04/28	688	689	668	669	-21.0	-3.04	18,800	-
[4019]	26/04/27	672	690	665	690	+28	+4.23	28,600	-
[4019]	26/04/24	675	675	652	662	-6	-0.90	16,300	-
[4019]	26/04/23	684	684	651	668	-22	-3.19	24,800	-
[4019]	26/04/22	690	698	683	690	+3	+0.44	26,400	-
[4019]	26/04/21	665	690	665	687	+23	+3.46	28,600	-
[4019]	26/04/20	665	671	659	664	+3	+0.45	15,100	-
[4019]	26/04/17	661	666	650	661	+10	+1.54	17,600	-
[4019]	26/04/16	640	671	640	651	+11	+1.72	48,400	-
[4019]	26/04/15	632	647	629	640	+17	+2.73	40,200	-
[4019]	26/04/14	642	642	621	623	-8	-1.27	44,000	-
[4019]	26/04/13	643	643	625	631	-18	-2.77	42,600	-
[4019]	26/04/10	667	670	645	649	-22	-3.28	38,400	-
[4019]	26/04/09	672	674	659	671	-9	-1.32	42,300	-
[4019]	26/04/08	660	683	654	680	+27	+4.13	32,900	-
[4019]	26/04/07	649	657	640	653	+7	+1.08	25,200	-
[4019]	26/04/06	634	651	630	646	+12	+1.89	31,200	-
[4019]	26/04/03	624	634	624	634	+10	+1.60	15,500	-
[4019]	26/04/02	645	652	621	624	-17	-2.65	36,300	-
[4019]	26/04/01	619	645	619	641	+41	+6.83	64,400	-
[4019]	26/03/31	610	619	600	600	-6	-0.99	33,500	-
[4019]	26/03/30	608	608	595	606	-27	-4.27	42,000	-
[4019]	26/03/27	617	634	617	633	+16	+2.59	83,500	-
[4019]	26/03/26	636	636	614	617	-23	-3.59	40,000	-
[4019]	26/03/25	627	644	619	640	+19	+3.06	52,000	-
[4019]	26/03/24	611	625	607	621	+20	+3.33	21,400	-
[4019]	26/03/23	600	604	593	601	-15	-2.44	34,600	-
[4019]	26/03/19	629	634	616	616	-12	-1.91	40,900	-
[4019]	26/03/18	609	632	609	628	+23	+3.80	147,400	-
[4019]	26/03/17	622	626	604	605	-7	-1.14	26,200	-
[4019]	26/03/16	621	630	612	612	-11	-1.77	27,800	-
[4019]	26/03/13	607	626	602	623	-14	-2.20	43,500	-
[4019]	26/03/12	640	641	626	637	-7	-1.09	48,000	-
[4019]	26/03/11	636	658	626	644	+7	+1.10	54,200	-
[4019]	26/03/10	628	639	617	637	+19	+3.07	73,600	-
[4019]	26/03/09	611	621	596	618	-33	-5.07	112,000	-
[4019]	26/03/06	611	651	605	651	+39	+6.37	125,900	-
[4019]	26/03/05	600	618	599	612	+32	+5.52	122,700	-
[4019]	26/03/04	570	580	549	580	-9	-1.53	287,200	-
[4019]	26/03/03	624	627	574	589	-35	-5.61	328,200	-
[4019]	26/03/02	634	642	582	624	-36	-5.45	483,100	-
[4019]	26/02/27	725	738	652	660	-55	-7.69	416,300	-
[4019]	26/02/26	687	726	687	715	+24	+3.47	51,700	-
[4019]	26/02/25	697	709	685	691	-4	-0.58	41,200	-
[4019]	26/02/24	688	705	681	695	-3	-0.43	39,300	-
[4019]	26/02/20	706	706	669	698	-23	-3.19	114,600	-
[4019]	26/02/19	759	759	718	721	-8	-1.10	66,200	-
[4019]	26/02/18	761	781	710	729	-30	-3.95	115,300	-
[4019]	26/02/17	775	789	742	759	-1	-0.13	228,200	-
[4019]	26/02/16	723	760	700	760	+100	+15.15	144,800	-
[4019]	26/02/13	660	666	624	660	-6	-0.90	102,700	-
[4019]	26/02/12	679	679	645	666	-3	-0.45	43,400	-
[4019]	26/02/10	640	669	640	669	+29	+4.53	65,800	-
[4019]	26/02/09	650	650	628	640	+6	+0.95	25,500	-
[4019]	26/02/06	653	653	627	634	-12	-1.86	46,100	-
[4019]	26/02/05	633	655	614	646	+12	+1.89	149,300	-
[4019]	26/02/04	705	705	633	634	-77	-10.83	177,800	-
[4019]	26/02/03	708	724	704	711	+3	+0.42	18,000	-
[4019]	26/02/02	740	740	707	708	-27	-3.67	48,500	-
[4019]	26/01/30	730	736	714	735	+8	+1.10	20,800	-
[4019]	26/01/29	713	732	705	727	+14	+1.96	34,000	-
[4019]	26/01/28	722	745	711	713	-14	-1.93	45,100	-
[4019]	26/01/27	740	740	721	727	-13	-1.76	20,200	-
[4019]	26/01/26	768	768	737	740	-31	-4.02	32,000	-
[4019]	26/01/23	762	779	750	771	+24	+3.21	31,500	-
[4019]	26/01/22	742	751	738	747	+3	+0.40	10,800	-
[4019]	26/01/21	750	759	733	744	-17	-2.23	41,800	-
[4019]	26/01/20	772	772	747	761	-13	-1.68	21,400	-
[4019]	26/01/19	792	792	762	774	-18	-2.27	48,900	-
[4019]	26/01/16	780	802	778	792	+14	+1.80	37,000	-
[4019]	26/01/15	741	782	741	778	+37	+4.99	38,200	-
[4019]	26/01/14	747	757	737	741	-9	-1.20	28,300	-
[4019]	26/01/13	767	767	739	750	-17	-2.22	41,600	-
[4019]	26/01/09	740	767	740	767	+37	+5.07	53,200	-
[4019]	26/01/08	729	744	726	730	+1	+0.14	42,400	-
[4019]	26/01/07	742	747	728	729	-12	-1.62	61,100	-
[4019]	26/01/06	738	753	735	741	-1	-0.13	104,700	-
[4019]	26/01/05	815	815	734	742	-79	-9.62	366,500	-
[4019]	25/12/30	830	840	799	821	-3	-0.36	58,300	-
[4019]	25/12/29	903	903	821	824	-93	-10.14	130,400	-
[4019]	25/12/26	885	921	877	917	+29	+3.27	50,700	-
[4019]	25/12/25	867	894	860	888	+28	+3.26	61,500	-
[4019]	25/12/24	829	864	813	860	+46	+5.65	61,900	-
[4019]	25/12/23	775	817	775	814	+31	+3.96	59,000	-
[4019]	25/12/22	805	808	767	783	-24	-2.97	79,700	-
[4019]	25/12/19	809	821	797	807	+13	+1.64	43,000	-
[4019]	25/12/18	797	829	788	794	-9	-1.12	69,000	-
[4019]	25/12/17	758	818	758	803	+43	+5.66	82,800	-
[4019]	25/12/16	758	775	747	760	+2	+0.26	65,800	-
[4019]	25/12/15	734	774	734	758	+14	+1.88	178,300	-
[4019]	25/12/12	733	757	732	744	+4	+0.54	66,700	-
[4019]	25/12/11	751	755	717	740	-6	-0.80	160,700	-
[4019]	25/12/10	717	746	700	746	+22	+3.04	122,200	-
[4019]	25/12/09	780	783	716	724	-41	-5.36	177,900	-
[4019]	25/12/08	815	815	746	765	-65	-7.83	255,800	-
[4019]	25/12/05	840	848	818	830	+2	+0.24	100,900	-
[4019]	25/12/04	852	859	826	828	-25	-2.93	120,100	-
[4019]	25/12/03	868	871	832	853	-17	-1.95	214,400	-
[4019]	25/12/02	903	903	861	870	-27	-3.01	67,400	-
[4019]	25/12/01	916	918	884	897	-21	-2.29	32,700	-
[4019]	25/11/28	920	936	908	918	+6	+0.66	41,800	-
[4019]	25/11/27	899	924	899	912	-2	-0.22	31,600	-
[4019]	25/11/26	889	924	889	914	+13	+1.44	43,200	-
[4019]	25/11/25	920	920	885	901	-9	-0.99	60,300	-
[4019]	25/11/21	885	910	875	910	+22	+2.48	94,300	-
[4019]	25/11/20	935	941	873	888	-32	-3.48	185,100	-
[4019]	25/11/19	929	964	907	920	-17	-1.81	61,800	-
[4019]	25/11/18	959	959	922	937	-27	-2.80	98,500	-
[4019]	25/11/17	1,060	1,082	920	964	-204	-17.47	169,600	-
[4019]	25/11/14	1,170	1,195	1,166	1,168	-24	-2.01	59,100	-
[4019]	25/11/13	1,200	1,210	1,185	1,192	-18	-1.49	25,700	-
[4019]	25/11/12	1,189	1,210	1,185	1,210	+21	+1.77	17,300	-
[4019]	25/11/11	1,205	1,205	1,176	1,189	-8	-0.67	24,500	-
[4019]	25/11/10	1,172	1,201	1,168	1,197	+29	+2.48	20,800	-
[4019]	25/11/07	1,150	1,174	1,150	1,168	+10	+0.86	16,300	-
[4019]	25/11/06	1,177	1,177	1,157	1,158	+3	+0.26	17,900	-
[4019]	25/11/05	1,179	1,179	1,134	1,155	-24	-2.04	28,200	-
[4019]	25/11/04	1,185	1,194	1,173	1,179	-6	-0.51	27,800	-
[4019]	25/10/31	1,152	1,185	1,152	1,185	+15	+1.28	17,800	-
[4019]	25/10/30	1,133	1,185	1,133	1,170	+37	+3.27	38,700	-
[4019]	25/10/29	1,136	1,159	1,129	1,133	-7	-0.61	12,800	-
[4019]	25/10/28	1,190	1,190	1,140	1,140	-40	-3.39	21,100	-
[4019]	25/10/27	1,173	1,195	1,170	1,180	+8	+0.68	7,500	-
[4019]	25/10/24	1,195	1,195	1,165	1,172	-8	-0.68	16,800	-
[4019]	25/10/23	1,200	1,200	1,178	1,180	-30	-2.48	19,000	-
[4019]	25/10/22	1,199	1,214	1,194	1,210	+13	+1.09	30,200	-
[4019]	25/10/21	1,200	1,205	1,190	1,197	+1	+0.08	9,400	-
[4019]	25/10/20	1,165	1,201	1,165	1,196	+45	+3.91	14,100	-
[4019]	25/10/17	1,180	1,180	1,143	1,151	-32	-2.70	19,900	-
[4019]	25/10/16	1,192	1,198	1,169	1,183	-17	-1.42	25,200	-
[4019]	25/10/15	1,189	1,216	1,185	1,200	+11	+0.93	51,400	-
[4019]	25/10/14	1,239	1,239	1,189	1,189	-58	-4.65	42,400	-
[4019]	25/10/10	1,257	1,261	1,240	1,247	-10	-0.80	14,800	-
[4019]	25/10/09	1,252	1,267	1,232	1,257	+5	+0.40	21,900	-
[4019]	25/10/08	1,249	1,260	1,241	1,252	+3	+0.24	21,400	-
[4019]	25/10/07	1,249	1,249	1,214	1,249	+6	+0.48	23,100	-
[4019]	25/10/06	1,253	1,257	1,200	1,243	+18	+1.47	43,400	-
[4019]	25/10/03	1,201	1,231	1,201	1,225	+17	+1.41	22,900	-
[4019]	25/10/02	1,217	1,239	1,201	1,208	-15	-1.23	32,100	-
[4019]	25/10/01	1,276	1,282	1,205	1,223	-60	-4.68	105,200	-
[4019]	25/09/30	1,302	1,302	1,260	1,283	-14	-1.08	16,400	-
[4019]	25/09/29	1,288	1,303	1,284	1,297	+10	+0.78	18,800	-
[4019]	25/09/26	1,297	1,309	1,287	1,287	-11	-0.85	21,400	-
[4019]	25/09/25	1,296	1,298	1,267	1,298	+24	+1.88	28,100	-
[4019]	25/09/24	1,287	1,287	1,264	1,274	-20	-1.55	18,000	-
[4019]	25/09/22	1,294	1,299	1,270	1,294	0	0.00	26,800	-
[4019]	25/09/19	1,283	1,294	1,253	1,294	+18	+1.41	27,500	-
[4019]	25/09/18	1,294	1,294	1,255	1,276	-4	-0.31	22,800	-
[4019]	25/09/17	1,268	1,280	1,241	1,280	+13	+1.03	17,900	-
[4019]	25/09/16	1,275	1,283	1,247	1,267	-20	-1.55	49,600	-
[4019]	25/09/12	1,304	1,305	1,250	1,287	-33	-2.50	85,100	-
[4019]	25/09/11	1,377	1,380	1,286	1,320	-47	-3.44	79,800	-
[4019]	25/09/10	1,376	1,385	1,362	1,367	-8	-0.58	20,800	-
[4019]	25/09/09	1,394	1,407	1,361	1,375	-15	-1.08	38,900	-
[4019]	25/09/08	1,410	1,414	1,384	1,390	+10	+0.72	30,800	-
[4019]	25/09/05	1,393	1,401	1,380	1,380	+3	+0.22	11,900	-