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
[519A]	26/10/29	342	343	336	341	-3.0	-0.87	16,100	2,013,668,096
[519A]	26/10/28	348	351	339	344	-6.0	-1.71	16,800	2,031,383,680
[519A]	26/10/27	352	364	348	350	-4.0	-1.13	24,200	2,066,814,720
[519A]	26/10/26	345	354	342	354	+12.0	+3.51	18,500	2,090,435,456
[519A]	26/10/23	340	343	337	342	-8.0	-2.29	33,700	2,019,573,248
[519A]	26/10/22	360	365	350	350	-10.0	-2.78	33,400	2,066,814,720
[519A]	26/10/21	365	372	360	360	-6.0	-1.64	19,500	2,125,866,624
[519A]	26/10/20	374	374	363	366	-8.0	-2.14	27,600	2,161,297,664
[519A]	26/10/19	372	375	370	374	-5.0	-1.32	19,000	2,208,539,136
[519A]	26/10/16	380	384	376	379	-3.0	-0.79	13,700	2,238,065,152
[519A]	26/10/15	386	386	375	382	-3.0	-0.78	24,000	2,255,780,608
[519A]	26/10/14	391	391	382	385	-3.0	-0.77	16,100	2,273,496,320
[519A]	26/10/13	398	434	386	388	-10.0	-2.51	182,600	2,291,211,776
[519A]	26/10/09	403	403	395	398	-5.0	-1.24	31,100	2,350,263,552
[519A]	26/10/08	415	415	403	403	-13.0	-3.12	34,500	2,379,789,568
[519A]	26/10/07	415	418	413	416	+2.0	+0.48	17,300	2,456,557,056
[519A]	26/10/06	416	419	413	414	-1.0	-0.24	43,900	2,444,746,496
[519A]	26/10/05	443	443	415	415	-27.0	-6.11	61,900	2,450,651,648
[519A]	26/10/02	447	450	440	442	-6.0	-1.34	13,300	2,610,091,776
[519A]	26/10/01	454	456	447	448	-8.0	-1.75	21,900	2,645,522,944
[519A]	26/09/30	468	470	456	456	-14.0	-2.98	29,400	2,692,764,416
[519A]	26/09/29	476	476	465	470	-4.0	-0.84	16,300	2,775,437,056
[519A]	26/09/28	480	481	474	474	-7.0	-1.46	9,700	2,799,057,664
[519A]	26/09/25	483	484	476	481	-2.0	-0.41	15,100	2,840,393,984
[519A]	26/09/24	491	491	480	483	-8.0	-1.63	26,000	2,852,204,288
[519A]	26/09/18	491	491	485	491	0	+0.00	3,100	2,899,445,760
[519A]	26/09/17	490	498	481	491	-5.0	-1.01	5,300	2,899,445,760
[519A]	26/09/16	491	496	480	496	+2.0	+0.40	7,200	2,928,971,776
[519A]	26/09/15	493	496	491	494	-6.0	-1.20	4,800	2,917,161,472
[519A]	26/09/14	497	500	490	500	+3.0	+0.60	5,300	2,952,592,384
[519A]	26/09/11	496	497	487	497	-4.0	-0.80	5,900	2,934,876,928
[519A]	26/09/10	495	502	495	501	-1.0	-0.20	3,400	2,958,497,792
[519A]	26/09/09	500	502	498	502	+2.0	+0.40	4,500	2,964,402,944
[519A]	26/09/08	507	507	497	500	-7.0	-1.38	5,400	2,952,592,384
[519A]	26/09/07	523	523	500	507	-12.0	-2.31	5,800	2,993,928,704
[519A]	26/09/04	499	519	495	519	+20.0	+4.01	15,300	3,064,791,040
[519A]	26/09/03	495	503	495	499	-6.0	-1.19	5,900	2,946,687,232
[519A]	26/09/02	509	520	493	505	-14.0	-2.70	10,400	2,982,118,400
[519A]	26/09/01	510	519	510	519	+5.0	+0.97	3,300	3,064,791,040
[519A]	26/08/31	498	515	495	514	+18.0	+3.63	21,400	3,035,265,024
[519A]	26/08/28	493	501	493	496	0	+0.00	3,700	2,928,971,776
[519A]	26/08/27	501	502	494	496	-6.0	-1.20	9,300	2,928,971,776
[519A]	26/08/26	494	502	494	502	-8.0	-1.57	9,200	2,964,402,944
[519A]	26/08/25	504	520	504	510	0	+0.00	9,000	3,011,644,416
[519A]	26/08/24	497	510	494	510	+13.0	+2.62	7,200	3,011,644,416
[519A]	26/08/21	480	497	466	497	+12.0	+2.47	31,100	2,934,876,928
[519A]	26/08/20	487	495	481	485	-2.0	-0.41	12,200	2,864,014,848
[519A]	26/08/19	492	492	482	487	-7.0	-1.42	5,100	2,875,825,152
[519A]	26/08/18	497	498	479	494	-6.0	-1.20	13,200	2,917,161,472
[519A]	26/08/17	500	505	497	500	+1.0	+0.20	7,100	2,952,592,384
[519A]	26/08/14	502	502	497	499	-1.0	-0.20	10,300	2,946,043,648
[519A]	26/08/13	498	500	496	500	+2.0	+0.40	7,700	2,951,947,520
[519A]	26/08/12	498	500	497	498	0	+0.00	7,900	2,940,139,776
[519A]	26/08/10	493	500	491	498	+7.0	+1.43	9,500	2,940,139,776
[519A]	26/08/07	500	500	483	491	-9.0	-1.80	15,400	2,898,812,416
[519A]	26/08/06	504	514	475	500	-44.0	-8.09	54,300	2,951,947,520
[519A]	26/08/05	544	549	533	544	-5.0	-0.91	9,000	3,211,718,912
[519A]	26/08/04	539	549	539	549	+10.0	+1.86	1,700	3,241,238,272
[519A]	26/08/03	540	545	536	539	-7.0	-1.28	3,600	3,182,199,296
[519A]	26/07/31	530	549	530	546	+8.0	+1.49	6,400	3,223,526,656
[519A]	26/07/30	536	539	516	538	+6.0	+1.13	12,700	3,176,295,424
[519A]	26/07/29	532	537	510	532	0	+0.00	19,000	3,140,872,192
[519A]	26/07/28	512	540	512	532	0	+0.00	8,500	3,140,872,192
[519A]	26/07/27	524	532	520	532	0	+0.00	1,000	3,140,872,192
[519A]	26/07/24	534	534	510	532	0	+0.00	14,700	3,140,872,192
[519A]	26/07/23	517	532	517	532	+6.0	+1.14	3,900	3,140,872,192
[519A]	26/07/22	525	529	516	526	-9.0	-1.68	16,500	3,105,448,704
[519A]	26/07/21	527	549	506	535	+8.0	+1.52	37,800	3,158,583,808
[519A]	26/07/17	523	549	523	527	-3	-0.57	10,900	-
[519A]	26/07/16	509	530	506	530	+14	+2.71	8,000	-
[519A]	26/07/15	517	538	516	516	-4	-0.77	10,900	-
[519A]	26/07/14	519	522	510	520	-1	-0.19	5,100	-
[519A]	26/07/13	512	521	512	521	+9	+1.76	3,000	-
[519A]	26/07/10	510	515	510	512	+2	+0.39	3,100	-
[519A]	26/07/09	508	514	508	510	-4	-0.78	600	-
[519A]	26/07/08	506	515	505	514	-1	-0.19	2,700	-
[519A]	26/07/07	501	518	497	515	+6	+1.18	2,700	-
[519A]	26/07/06	510	514	494	509	-8	-1.55	26,500	-
[519A]	26/07/03	511	520	504	517	-1	-0.19	6,200	-
[519A]	26/07/02	501	519	501	518	+13	+2.57	10,500	-
[519A]	26/07/01	510	510	494	505	0	0.00	8,200	-
[519A]	26/06/30	500	510	500	505	+7	+1.41	9,000	-
[519A]	26/06/29	482	499	482	498	+18	+3.75	3,200	-
[519A]	26/06/26	480	482	474	480	-6	-1.23	3,800	-
[519A]	26/06/25	484	492	483	486	-6	-1.22	9,600	-
[519A]	26/06/24	485	492	480	492	0	0.00	5,900	-
[519A]	26/06/23	483	492	475	492	+1	+0.20	11,700	-
[519A]	26/06/22	482	491	476	491	+2	+0.41	4,700	-
[519A]	26/06/19	496	497	477	489	-7	-1.41	14,500	-
[519A]	26/06/18	509	510	486	496	-9	-1.78	15,900	-
[519A]	26/06/17	492	505	492	505	+4	+0.80	8,500	-
[519A]	26/06/16	503	503	476	501	-2	-0.40	20,000	-
[519A]	26/06/15	510	510	495	503	-13	-2.52	11,600	-
[519A]	26/06/12	510	516	502	516	-1	-0.19	5,200	-
[519A]	26/06/11	508	517	503	517	+1	+0.19	8,000	-
[519A]	26/06/10	505	516	503	516	+1	+0.19	6,300	-
[519A]	26/06/09	499	516	499	515	+11	+2.18	10,400	-
[519A]	26/06/08	493	504	493	504	+11	+2.23	6,100	-
[519A]	26/06/05	496	512	493	493	-12	-2.38	18,900	-
[519A]	26/06/04	512	520	500	505	-7	-1.37	6,400	-
[519A]	26/06/03	508	592	500	512	+6	+1.19	82,000	-
[519A]	26/06/02	499	522	496	506	-3	-0.59	12,800	-
[519A]	26/06/01	499	509	489	509	+15	+3.04	10,500	-
[519A]	26/05/29	475	498	467	494	+3	+0.61	22,900	-
[519A]	26/05/28	490	495	487	491	+1	+0.20	10,500	-
[519A]	26/05/27	499	499	479	490	-9	-1.80	7,500	-
[519A]	26/05/26	510	512	490	499	-9	-1.77	10,400	-
[519A]	26/05/25	488	509	488	508	+20	+4.10	21,700	-
[519A]	26/05/22	480	493	475	488	+8.0	+1.67	11,400	-
[519A]	26/05/21	470	481	469	480	-5.0	-1.03	29,300	-
[519A]	26/05/20	471	485	467	485	+6.0	+1.25	18,500	-
[519A]	26/05/19	479	492	473	479	+3.0	+0.63	20,500	-
[519A]	26/05/18	493	493	476	476	-14.0	-2.86	18,900	-
[519A]	26/05/15	503	503	490	490	-12.0	-2.39	18,400	-
[519A]	26/05/14	550	551	496	502	-48.0	-8.73	46,000	-
[519A]	26/05/13	562	567	550	550	-32.0	-5.50	52,800	-
[519A]	26/05/12	576	583	573	582	+1.0	+0.17	14,700	-
[519A]	26/05/11	586	586	566	581	0	+0.00	15,900	-
[519A]	26/05/08	572	584	563	581	-1.0	-0.17	27,600	-
[519A]	26/05/07	575	590	571	582	+1.0	+0.17	10,000	-
[519A]	26/05/01	581	586	564	581	0	+0.00	21,400	-
[519A]	26/04/30	625	625	580	581	-54.0	-8.50	43,400	-
[519A]	26/04/28	598	635	594	635	+31.0	+5.13	28,000	-
[519A]	26/04/27	642	642	595	604	-44	-6.79	55,300	-
[519A]	26/04/24	654	655	641	648	-7	-1.07	28,500	-
[519A]	26/04/23	655	659	648	655	0	0.00	14,100	-
[519A]	26/04/22	654	659	649	655	+1	+0.15	20,300	-
[519A]	26/04/21	671	671	654	654	-17	-2.53	48,200	-
[519A]	26/04/20	677	678	661	671	-6	-0.89	45,600	-
[519A]	26/04/17	678	685	663	677	-6	-0.88	46,400	-
[519A]	26/04/16	680	686	676	683	+1	+0.15	26,700	-
[519A]	26/04/15	677	685	673	682	+5	+0.74	16,900	-
[519A]	26/04/14	699	700	671	677	-15	-2.17	23,000	-
[519A]	26/04/13	679	695	679	692	+10	+1.47	9,600	-
[519A]	26/04/10	685	688	674	682	-6	-0.87	18,200	-
[519A]	26/04/09	688	689	682	688	-8	-1.15	16,300	-
[519A]	26/04/08	686	700	683	696	+11	+1.61	23,300	-
[519A]	26/04/07	675	685	673	685	+10	+1.48	27,000	-
[519A]	26/04/06	675	679	670	675	0	0.00	17,200	-
[519A]	26/04/03	679	692	675	675	-9	-1.32	12,900	-
[519A]	26/04/02	687	694	677	684	+7	+1.03	18,500	-
[519A]	26/04/01	687	705	670	677	0	0.00	68,200	-
[519A]	26/03/31	670	705	670	677	+5	+0.74	37,700	-
[519A]	26/03/30	675	687	670	672	-35	-4.95	54,900	-
[519A]	26/03/27	710	745	680	707	-33	-4.46	229,900	-
[519A]	26/03/26	761	799	732	740	-60	-7.50	189,300	-
[519A]	26/03/25	800	835	800	800	－	－	800,000	-