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
[7135]	26/10/29	166	168	166	167	+1.0	+0.60	13,000	6,232,550,912
[7135]	26/10/28	167	168	166	166	-1.0	-0.60	18,700	6,195,230,208
[7135]	26/10/27	168	168	166	167	-1.0	-0.60	7,400	6,232,550,912
[7135]	26/10/26	168	168	167	168	0	+0.00	19,400	6,269,871,616
[7135]	26/10/23	167	169	167	168	+1.0	+0.60	11,400	6,269,871,616
[7135]	26/10/22	168	169	167	167	0	+0.00	8,600	6,232,550,912
[7135]	26/10/21	169	169	167	167	-2.0	-1.18	7,400	6,232,550,912
[7135]	26/10/20	169	169	168	169	0	+0.00	15,100	6,307,192,320
[7135]	26/10/19	167	169	167	169	+2.0	+1.20	13,300	6,307,192,320
[7135]	26/10/16	169	169	167	167	-2.0	-1.18	13,400	6,232,550,912
[7135]	26/10/15	168	169	168	169	+1.0	+0.60	15,700	6,307,192,320
[7135]	26/10/14	168	169	168	168	-1.0	-0.59	11,200	6,269,871,616
[7135]	26/10/13	168	170	168	169	+1.0	+0.60	15,700	6,307,192,320
[7135]	26/10/09	168	170	168	168	-2.0	-1.18	36,900	6,269,871,616
[7135]	26/10/08	169	170	169	170	+1.0	+0.59	14,500	6,344,513,024
[7135]	26/10/07	169	170	169	169	-2.0	-1.17	21,100	6,307,192,320
[7135]	26/10/06	171	172	170	171	+1.0	+0.59	36,900	6,381,833,728
[7135]	26/10/05	170	171	170	170	0	+0.00	34,900	6,344,513,024
[7135]	26/10/02	171	172	170	170	-1.0	-0.58	27,000	6,344,513,024
[7135]	26/10/01	172	172	171	171	-1.0	-0.58	25,000	6,381,833,728
[7135]	26/09/30	170	172	170	172	+2.0	+1.18	17,700	6,419,154,432
[7135]	26/09/29	170	171	170	170	-1.0	-0.58	21,000	6,344,513,024
[7135]	26/09/28	171	172	170	171	0	+0.00	36,400	6,381,833,728
[7135]	26/09/25	172	173	171	171	-1.0	-0.58	35,000	6,381,833,728
[7135]	26/09/24	172	174	172	172	0	+0.00	50,800	6,419,154,432
[7135]	26/09/18	175	176	172	172	-3.0	-1.71	60,000	6,419,154,432
[7135]	26/09/17	179	180	175	175	-5.0	-2.78	84,900	6,531,116,032
[7135]	26/09/16	181	182	180	180	-1.0	-0.55	33,000	6,717,719,552
[7135]	26/09/15	183	183	180	181	+1.0	+0.56	21,900	6,755,040,256
[7135]	26/09/14	180	182	180	180	0	+0.00	19,300	6,717,719,552
[7135]	26/09/11	180	181	180	180	0	+0.00	14,700	6,717,719,552
[7135]	26/09/10	181	182	180	180	-1.0	-0.55	27,000	6,717,719,552
[7135]	26/09/09	181	181	180	181	0	+0.00	14,500	6,755,040,256
[7135]	26/09/08	181	181	180	181	+1.0	+0.56	14,600	6,755,040,256
[7135]	26/09/07	181	181	180	180	-1.0	-0.55	23,600	6,717,719,552
[7135]	26/09/04	180	181	180	181	+1.0	+0.56	28,200	6,755,040,256
[7135]	26/09/03	180	181	180	180	0	+0.00	21,100	6,717,719,552
[7135]	26/09/02	181	181	180	180	-1.0	-0.55	20,900	6,717,719,552
[7135]	26/09/01	180	181	180	181	+1.0	+0.56	24,000	6,755,040,256
[7135]	26/08/31	182	182	180	180	-2.0	-1.10	46,300	6,717,719,552
[7135]	26/08/28	181	182	181	182	0	+0.00	25,900	6,792,360,960
[7135]	26/08/27	181	182	181	182	0	+0.00	33,900	6,792,360,960
[7135]	26/08/26	182	182	181	182	0	+0.00	30,100	6,792,360,960
[7135]	26/08/25	182	183	181	182	0	+0.00	27,400	6,792,360,960
[7135]	26/08/24	181	183	181	182	+1.0	+0.55	45,900	6,792,360,960
[7135]	26/08/21	182	183	181	181	-1.0	-0.55	35,900	6,755,040,256
[7135]	26/08/20	182	184	182	182	-1.0	-0.55	26,100	6,792,360,960
[7135]	26/08/19	182	183	181	183	0	+0.00	35,700	6,829,681,664
[7135]	26/08/18	182	183	181	183	0	+0.00	41,000	6,829,681,664
[7135]	26/08/17	184	185	182	183	-2.0	-1.08	68,600	6,829,681,664
[7135]	26/08/14	185	186	183	185	-1.0	-0.54	47,600	6,904,323,072
[7135]	26/08/13	183	186	183	186	+3.0	+1.64	96,400	6,941,643,264
[7135]	26/08/12	174	185	171	183	-36.0	-16.44	492,000	6,829,681,664
[7135]	26/08/10	219	220	219	219	0	+0.00	6,300	8,173,225,472
[7135]	26/08/07	219	220	219	219	0	+0.00	2,400	8,173,225,472
[7135]	26/08/06	220	220	218	219	0	+0.00	4,300	8,173,225,472
[7135]	26/08/05	220	220	218	219	-1.0	-0.45	4,800	8,173,225,472
[7135]	26/08/04	219	220	219	220	+1.0	+0.46	1,000	8,210,546,176
[7135]	26/08/03	220	220	219	219	-1.0	-0.45	5,300	8,173,225,472
[7135]	26/07/31	219	220	219	220	+1.0	+0.46	3,800	8,210,546,176
[7135]	26/07/30	219	219	217	219	0	+0.00	9,400	8,173,225,472
[7135]	26/07/29	219	220	217	219	+1.0	+0.46	5,600	8,173,225,472
[7135]	26/07/28	220	220	217	218	-2.0	-0.91	9,400	8,135,904,768
[7135]	26/07/27	217	220	217	220	+4.0	+1.85	6,600	8,210,546,176
[7135]	26/07/24	219	219	214	216	-3.0	-1.37	21,100	8,061,263,360
[7135]	26/07/23	220	221	218	219	-1.0	-0.45	10,900	8,173,225,472
[7135]	26/07/22	221	221	220	220	-1.0	-0.45	5,400	8,210,546,176
[7135]	26/07/21	220	221	220	221	+1.0	+0.45	13,800	8,247,866,880
[7135]	26/07/17	220	220	219	220	0	0.00	7,200	-
[7135]	26/07/16	220	221	219	220	-1	-0.45	5,000	-
[7135]	26/07/15	220	221	219	221	+1	+0.45	9,800	-
[7135]	26/07/14	220	220	219	220	0	0.00	11,600	-
[7135]	26/07/13	220	220	219	220	0	0.00	6,700	-
[7135]	26/07/10	220	220	218	220	+1	+0.46	15,600	-
[7135]	26/07/09	219	220	218	219	+1	+0.46	3,200	-
[7135]	26/07/08	219	220	218	218	-1	-0.46	7,500	-
[7135]	26/07/07	219	220	217	219	0	0.00	7,400	-
[7135]	26/07/06	220	220	217	219	+1	+0.46	16,100	-
[7135]	26/07/03	219	219	214	218	+2	+0.93	24,900	-
[7135]	26/07/02	217	219	216	216	-1	-0.46	19,000	-
[7135]	26/07/01	216	217	214	217	+3	+1.40	22,700	-
[7135]	26/06/30	213	218	213	214	+1	+0.47	23,100	-
[7135]	26/06/29	217	217	211	213	-9	-4.05	95,400	-
[7135]	26/06/26	222	222	220	222	-1	-0.45	208,900	-
[7135]	26/06/25	221	223	220	223	+3	+1.36	49,300	-
[7135]	26/06/24	222	223	220	220	-2	-0.90	44,100	-
[7135]	26/06/23	224	224	222	222	-2	-0.89	32,900	-
[7135]	26/06/22	224	225	223	224	+1	+0.45	25,800	-
[7135]	26/06/19	224	224	222	223	+2	+0.90	26,000	-
[7135]	26/06/18	224	224	221	221	-1	-0.45	27,300	-
[7135]	26/06/17	222	223	221	222	0	0.00	28,900	-
[7135]	26/06/16	224	224	222	222	-1	-0.45	25,500	-
[7135]	26/06/15	223	223	220	223	+3	+1.36	44,000	-
[7135]	26/06/12	219	220	218	220	+1	+0.46	20,400	-
[7135]	26/06/11	219	219	218	219	0	0.00	17,100	-
[7135]	26/06/10	219	219	217	219	+2	+0.92	14,700	-
[7135]	26/06/09	217	218	213	217	+1	+0.46	41,800	-
[7135]	26/06/08	216	217	214	216	+2	+0.93	27,400	-
[7135]	26/06/05	212	214	212	214	+2	+0.94	7,800	-
[7135]	26/06/04	213	214	212	212	0	0.00	13,400	-
[7135]	26/06/03	214	215	210	212	-1	-0.47	26,400	-
[7135]	26/06/02	212	214	212	213	-1	-0.47	6,800	-
[7135]	26/06/01	214	214	212	214	+1	+0.47	9,100	-
[7135]	26/05/29	212	214	211	213	+2	+0.95	10,400	-
[7135]	26/05/28	212	212	210	211	0	0.00	7,000	-
[7135]	26/05/27	212	212	210	211	0	0.00	17,700	-
[7135]	26/05/26	210	213	210	211	+1	+0.48	7,600	-
[7135]	26/05/25	212	213	210	210	-1	-0.47	10,700	-
[7135]	26/05/22	212	212	210	211	0	+0.00	6,300	-
[7135]	26/05/21	211	211	209	211	+1.0	+0.48	6,600	-
[7135]	26/05/20	213	214	209	210	-3.0	-1.41	27,000	-
[7135]	26/05/19	212	213	211	213	+2.0	+0.95	4,800	-
[7135]	26/05/18	210	212	209	211	+1.0	+0.48	10,900	-
[7135]	26/05/15	211	213	210	210	-4.0	-1.87	32,500	-
[7135]	26/05/14	213	214	212	214	+1.0	+0.47	4,700	-
[7135]	26/05/13	212	214	212	213	+1.0	+0.47	4,800	-
[7135]	26/05/12	214	214	212	212	-2.0	-0.93	5,600	-
[7135]	26/05/11	213	215	213	214	0	+0.00	22,300	-
[7135]	26/05/08	213	214	211	214	+2.0	+0.94	7,400	-
[7135]	26/05/07	213	213	211	212	+1.0	+0.47	12,900	-
[7135]	26/05/01	211	213	211	211	-1.0	-0.47	3,800	-
[7135]	26/04/30	212	212	211	212	-1.0	-0.47	5,700	-
[7135]	26/04/28	211	213	210	213	+2.0	+0.95	5,900	-
[7135]	26/04/27	213	213	211	211	-2	-0.94	6,300	-
[7135]	26/04/24	212	213	212	213	+1	+0.47	5,000	-
[7135]	26/04/23	212	213	210	212	0	0.00	12,900	-
[7135]	26/04/22	212	214	212	212	0	0.00	5,200	-
[7135]	26/04/21	214	214	212	212	-2	-0.93	10,300	-
[7135]	26/04/20	213	214	212	214	+2	+0.94	10,100	-
[7135]	26/04/17	211	212	211	212	+2	+0.95	6,100	-
[7135]	26/04/16	212	212	210	210	-2	-0.94	5,800	-
[7135]	26/04/15	211	212	210	212	+2	+0.95	5,900	-
[7135]	26/04/14	211	211	210	210	0	0.00	7,500	-
[7135]	26/04/13	212	212	210	210	0	0.00	6,000	-
[7135]	26/04/10	211	211	210	210	-1	-0.47	12,300	-
[7135]	26/04/09	210	212	210	211	+1	+0.48	8,400	-
[7135]	26/04/08	210	211	209	210	+1	+0.48	15,800	-
[7135]	26/04/07	207	210	207	209	+2	+0.97	8,500	-
[7135]	26/04/06	208	208	207	207	0	0.00	9,700	-
[7135]	26/04/03	204	207	204	207	+3	+1.47	21,400	-
[7135]	26/04/02	202	204	202	204	+2	+0.99	7,500	-
[7135]	26/04/01	201	202	200	202	+2	+1.00	12,800	-
[7135]	26/03/31	200	202	198	200	-1	-0.50	23,600	-
[7135]	26/03/30	202	203	200	201	-1	-0.50	29,400	-
[7135]	26/03/27	199	202	198	202	+4	+2.02	31,300	-
[7135]	26/03/26	203	203	197	198	-2	-1.00	51,500	-
[7135]	26/03/25	203	206	197	200	+2	+1.01	128,900	-
[7135]	26/03/24	215	215	194	198	-16	-7.48	215,200	-
[7135]	26/03/23	216	217	214	214	-4	-1.83	239,000	-
[7135]	26/03/19	219	219	208	218	0	0.00	65,300	-
[7135]	26/03/18	219	220	217	218	+1	+0.46	9,800	-
[7135]	26/03/17	218	218	217	217	0	0.00	5,000	-
[7135]	26/03/16	217	218	216	217	-2	-0.91	21,500	-
[7135]	26/03/13	221	221	215	219	-1	-0.45	22,100	-
[7135]	26/03/12	217	221	215	220	+1	+0.46	41,900	-
[7135]	26/03/11	222	222	216	219	0	0.00	45,800	-
[7135]	26/03/10	225	226	219	219	-6	-2.67	38,400	-
[7135]	26/03/09	220	226	216	225	+5	+2.27	41,300	-
[7135]	26/03/06	218	222	218	220	+2	+0.92	14,100	-
[7135]	26/03/05	219	222	218	218	+1	+0.46	24,700	-
[7135]	26/03/04	223	223	208	217	-6	-2.69	126,900	-
[7135]	26/03/03	225	226	220	223	-3	-1.33	42,700	-
[7135]	26/03/02	225	226	225	226	0	0.00	24,700	-
[7135]	26/02/27	226	226	224	226	+2	+0.89	12,300	-
[7135]	26/02/26	225	226	224	224	-1	-0.44	19,100	-
[7135]	26/02/25	225	226	224	225	+1	+0.45	19,500	-
[7135]	26/02/24	224	226	224	224	0	0.00	17,800	-
[7135]	26/02/20	226	226	223	224	-1	-0.44	12,500	-
[7135]	26/02/19	224	225	224	225	+1	+0.45	13,600	-
[7135]	26/02/18	223	225	223	224	+1	+0.45	13,800	-
[7135]	26/02/17	223	225	220	223	0	0.00	26,800	-
[7135]	26/02/16	230	231	220	223	-10	-4.29	68,700	-
[7135]	26/02/13	228	234	228	233	+4	+1.75	52,400	-
[7135]	26/02/12	226	230	226	229	+2	+0.88	30,900	-
[7135]	26/02/10	228	228	227	227	0	0.00	19,900	-
[7135]	26/02/09	228	230	226	227	+1	+0.44	20,300	-
[7135]	26/02/06	226	227	224	226	0	0.00	17,700	-
[7135]	26/02/05	227	227	226	226	-1	-0.44	12,700	-
[7135]	26/02/04	226	227	225	227	0	0.00	7,900	-
[7135]	26/02/03	229	229	226	227	0	0.00	10,700	-
[7135]	26/02/02	229	229	222	227	-1	-0.44	30,000	-
[7135]	26/01/30	225	228	224	228	+3	+1.33	18,900	-
[7135]	26/01/29	226	226	224	225	0	0.00	7,300	-
[7135]	26/01/28	224	225	223	225	+1	+0.45	7,500	-
[7135]	26/01/27	231	231	221	224	-7	-3.03	60,400	-
[7135]	26/01/26	230	231	228	231	+1	+0.43	35,000	-
[7135]	26/01/23	227	230	226	230	+5	+2.22	67,800	-
[7135]	26/01/22	222	226	222	225	+3	+1.35	55,600	-
[7135]	26/01/21	223	223	220	222	+2	+0.91	14,400	-
[7135]	26/01/20	222	222	220	220	0	0.00	11,600	-
[7135]	26/01/19	221	221	220	220	-1	-0.45	20,200	-
[7135]	26/01/16	221	221	220	221	+1	+0.45	6,700	-
[7135]	26/01/15	221	221	219	220	0	0.00	14,000	-
[7135]	26/01/14	221	221	219	220	0	0.00	21,400	-
[7135]	26/01/13	220	221	220	220	0	0.00	20,100	-
[7135]	26/01/09	220	221	219	220	0	0.00	27,100	-
[7135]	26/01/08	220	220	219	220	+1	+0.46	9,100	-
[7135]	26/01/07	222	222	219	219	-1	-0.45	19,700	-
[7135]	26/01/06	220	222	220	220	-1	-0.45	19,800	-
[7135]	26/01/05	223	223	219	221	+1	+0.45	46,400	-
[7135]	25/12/30	222	222	219	220	+1	+0.46	28,700	-
[7135]	25/12/29	219	223	218	219	-13	-5.60	131,400	-
[7135]	25/12/26	226	232	225	232	+9	+4.04	127,200	-
[7135]	25/12/25	225	225	221	223	-1	-0.45	67,600	-
[7135]	25/12/24	225	225	224	224	0	0.00	26,300	-
[7135]	25/12/23	226	227	224	224	+1	+0.45	19,900	-
[7135]	25/12/22	223	225	223	223	+2	+0.90	33,600	-
[7135]	25/12/19	220	222	220	221	+3	+1.38	24,100	-
[7135]	25/12/18	218	222	218	218	+1	+0.46	22,500	-
[7135]	25/12/17	222	223	216	217	-12	-5.24	262,700	-
[7135]	25/12/16	232	232	224	229	-4	-1.72	51,600	-
[7135]	25/12/15	231	233	230	233	+2	+0.87	37,900	-
[7135]	25/12/12	230	231	228	231	+2	+0.87	25,900	-
[7135]	25/12/11	228	231	226	229	+3	+1.33	43,700	-
[7135]	25/12/10	226	227	226	226	0	0.00	20,200	-
[7135]	25/12/09	228	228	225	226	-1	-0.44	42,500	-
[7135]	25/12/08	225	227	225	227	+2	+0.89	19,200	-
[7135]	25/12/05	225	225	224	225	+1	+0.45	11,400	-
[7135]	25/12/04	225	225	224	224	-1	-0.44	8,200	-
[7135]	25/12/03	225	228	223	225	-3	-1.32	30,100	-
[7135]	25/12/02	225	228	225	228	+2	+0.88	15,700	-
[7135]	25/12/01	224	228	220	226	+3	+1.35	47,400	-
[7135]	25/11/28	227	227	221	223	-2	-0.89	28,100	-
[7135]	25/11/27	225	227	221	225	0	0.00	22,600	-
[7135]	25/11/26	226	227	220	225	+1	+0.45	24,700	-
[7135]	25/11/25	225	227	219	224	-1	-0.44	32,900	-
[7135]	25/11/21	225	225	222	225	+1	+0.45	15,200	-
[7135]	25/11/20	226	228	220	224	-2	-0.88	36,300	-
[7135]	25/11/19	228	228	223	226	+3	+1.35	19,000	-
[7135]	25/11/18	224	226	223	223	-4	-1.76	24,300	-
[7135]	25/11/17	228	228	224	227	+2	+0.89	14,100	-
[7135]	25/11/14	234	234	224	225	-12	-5.06	50,400	-
[7135]	25/11/13	230	237	230	237	+6	+2.60	40,800	-
[7135]	25/11/12	229	231	228	231	+3	+1.32	26,200	-
[7135]	25/11/11	225	229	225	228	+2	+0.88	25,000	-
[7135]	25/11/10	225	226	224	226	+1	+0.44	10,700	-
[7135]	25/11/07	225	226	224	225	0	0.00	11,000	-
[7135]	25/11/06	223	226	222	225	+1	+0.45	24,200	-
[7135]	25/11/05	221	225	220	224	+3	+1.36	33,500	-
[7135]	25/11/04	220	222	220	221	+1	+0.45	252,000	-
[7135]	25/10/31	221	221	217	220	+1	+0.46	24,000	-
[7135]	25/10/30	219	220	218	219	+1	+0.46	12,500	-
[7135]	25/10/29	220	223	217	218	-3	-1.36	43,500	-
[7135]	25/10/28	223	224	221	221	-2	-0.90	12,500	-
[7135]	25/10/27	225	225	222	223	-1	-0.45	15,400	-
[7135]	25/10/24	225	225	222	224	-1	-0.44	21,800	-
[7135]	25/10/23	224	225	223	225	0	0.00	8,000	-
[7135]	25/10/22	224	226	222	225	+3	+1.35	42,200	-
[7135]	25/10/21	224	224	221	222	-1	-0.45	21,000	-
[7135]	25/10/20	222	224	221	223	+1	+0.45	29,000	-
[7135]	25/10/17	223	223	218	222	+1	+0.45	17,800	-
[7135]	25/10/16	223	223	220	221	+1	+0.45	10,200	-
[7135]	25/10/15	222	222	218	220	+2	+0.92	18,700	-
[7135]	25/10/14	219	222	216	218	-1	-0.46	56,000	-
[7135]	25/10/10	222	223	219	219	-3	-1.35	24,000	-
[7135]	25/10/09	225	225	220	222	-1	-0.45	35,900	-
[7135]	25/10/08	224	225	222	223	+1	+0.45	34,300	-
[7135]	25/10/07	225	225	221	222	-2	-0.89	32,400	-
[7135]	25/10/06	225	225	219	224	0	0.00	57,000	-
[7135]	25/10/03	224	225	220	224	+3	+1.36	39,900	-
[7135]	25/10/02	229	229	219	221	-6	-2.64	70,200	-
[7135]	25/10/01	232	232	224	227	-5	-2.16	40,500	-
[7135]	25/09/30	232	235	228	232	+2	+0.87	38,700	-
[7135]	25/09/29	231	232	226	230	-2	-0.86	55,200	-
[7135]	25/09/26	226	240	226	232	+8	+3.57	137,400	-
[7135]	25/09/25	226	236	222	224	+2	+0.90	122,100	-
[7135]	25/09/24	224	229	222	222	-3	-1.33	47,900	-
[7135]	25/09/22	225	226	223	225	0	0.00	14,100	-
[7135]	25/09/19	226	226	222	225	-1	-0.44	38,300	-
[7135]	25/09/18	227	227	224	226	0	0.00	32,300	-
[7135]	25/09/17	229	229	226	226	-3	-1.31	43,900	-
[7135]	25/09/16	229	230	227	229	0	0.00	41,100	-
[7135]	25/09/12	230	230	226	229	0	0.00	34,900	-
[7135]	25/09/11	235	235	228	229	-6	-2.55	47,800	-
[7135]	25/09/10	229	235	229	235	+6	+2.62	55,300	-
[7135]	25/09/09	235	235	228	229	-2	-0.87	45,300	-
[7135]	25/09/08	231	236	228	231	+1	+0.43	73,100	-
[7135]	25/09/05	225	232	225	230	+5	+2.22	50,900	-