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
[9033]	26/10/29	619	619	618	619	+2.0	+0.32	2,300	18,810,806,272
[9033]	26/10/28	618	619	616	617	-1.0	-0.16	11,900	18,750,027,776
[9033]	26/10/27	616	620	615	618	-2.0	-0.32	18,900	18,780,416,000
[9033]	26/10/26	619	620	618	620	+2.0	+0.32	2,100	18,841,194,496
[9033]	26/10/23	618	622	615	618	-1.0	-0.16	15,900	18,780,416,000
[9033]	26/10/22	619	621	619	619	+1.0	+0.16	2,700	18,810,806,272
[9033]	26/10/21	625	625	618	618	-6.0	-0.96	9,600	18,780,416,000
[9033]	26/10/20	619	625	616	624	+3.0	+0.48	44,700	18,962,751,488
[9033]	26/10/19	626	626	618	621	-4.0	-0.64	13,200	18,871,584,768
[9033]	26/10/16	624	625	620	625	+5.0	+0.81	3,100	18,993,139,712
[9033]	26/10/15	620	626	619	620	-2.0	-0.32	10,900	18,841,194,496
[9033]	26/10/14	626	627	617	622	-4.0	-0.64	11,100	18,901,972,992
[9033]	26/10/13	625	627	620	626	+4.0	+0.64	11,600	19,023,529,984
[9033]	26/10/09	622	626	620	622	+3.0	+0.48	11,900	18,901,972,992
[9033]	26/10/08	620	623	619	619	-7.0	-1.12	10,000	18,810,806,272
[9033]	26/10/07	617	627	617	626	+1.0	+0.16	17,500	19,023,529,984
[9033]	26/10/06	617	625	616	625	+8.0	+1.30	15,300	18,993,139,712
[9033]	26/10/05	617	617	614	617	-2.0	-0.32	15,300	18,750,027,776
[9033]	26/10/02	622	622	616	619	-4.0	-0.64	11,700	18,810,806,272
[9033]	26/10/01	625	625	620	623	+3.0	+0.48	14,700	18,932,361,216
[9033]	26/09/30	620	622	619	620	0	+0.00	17,800	18,841,194,496
[9033]	26/09/29	626	626	620	620	-6.0	-0.96	17,600	18,841,194,496
[9033]	26/09/28	631	632	626	626	-5.0	-0.79	33,900	19,023,529,984
[9033]	26/09/25	634	634	630	631	-3.0	-0.47	13,500	19,175,473,152
[9033]	26/09/24	633	634	631	634	+1.0	+0.16	10,300	19,266,641,920
[9033]	26/09/18	633	634	632	633	0	+0.00	6,300	19,236,251,648
[9033]	26/09/17	632	634	632	633	+1.0	+0.16	6,100	19,236,251,648
[9033]	26/09/16	635	635	631	632	-2.0	-0.32	12,400	19,205,863,424
[9033]	26/09/15	632	634	631	634	+2.0	+0.32	5,500	19,266,641,920
[9033]	26/09/14	631	633	631	632	0	+0.00	2,000	19,205,863,424
[9033]	26/09/11	634	634	630	632	-3.0	-0.47	6,000	19,205,863,424
[9033]	26/09/10	633	637	630	635	+4.0	+0.63	14,100	19,297,030,144
[9033]	26/09/09	635	635	630	631	-4.0	-0.63	4,600	19,175,473,152
[9033]	26/09/08	635	636	632	635	+3.0	+0.47	4,200	19,297,030,144
[9033]	26/09/07	638	639	630	632	-3.0	-0.47	13,400	19,205,863,424
[9033]	26/09/04	636	637	635	635	0	+0.00	3,000	19,297,030,144
[9033]	26/09/03	635	639	635	635	0	+0.00	5,100	19,297,030,144
[9033]	26/09/02	639	639	633	635	-3.0	-0.47	5,700	19,297,030,144
[9033]	26/09/01	638	642	632	638	+1.0	+0.16	37,400	19,388,196,864
[9033]	26/08/31	636	637	632	637	+5.0	+0.79	7,400	19,357,808,640
[9033]	26/08/28	630	635	629	632	+4.0	+0.64	6,300	19,205,863,424
[9033]	26/08/27	631	632	628	628	0	+0.00	5,100	19,084,306,432
[9033]	26/08/26	630	630	626	628	0	+0.00	10,500	19,084,306,432
[9033]	26/08/25	629	629	626	628	+1.0	+0.16	12,700	19,084,306,432
[9033]	26/08/24	627	628	626	627	+1.0	+0.16	9,900	19,053,918,208
[9033]	26/08/21	634	634	625	626	-8.0	-1.26	38,100	19,023,529,984
[9033]	26/08/20	628	640	626	634	+6.0	+0.96	15,600	19,266,641,920
[9033]	26/08/19	632	632	627	628	-5.0	-0.79	7,600	19,084,306,432
[9033]	26/08/18	632	634	631	633	+1.0	+0.16	8,100	19,236,251,648
[9033]	26/08/17	638	638	630	632	0	0.00	7,200	-
[9033]	26/08/14	628	641	625	632	+4	+0.64	15,000	-
[9033]	26/08/13	632	632	624	628	+2	+0.32	23,400	-
[9033]	26/08/12	627	655	624	626	0	0.00	119,100	-
[9033]	26/08/10	624	626	623	626	+2	+0.32	4,600	-
[9033]	26/08/07	624	625	620	624	0	0.00	13,500	-
[9033]	26/08/06	627	627	624	624	0	0.00	1,800	-
[9033]	26/08/05	626	626	623	624	0	0.00	3,600	-
[9033]	26/08/04	625	626	622	624	-5	-0.79	13,200	-
[9033]	26/08/03	630	630	624	629	+4	+0.64	28,700	-
[9033]	26/07/31	625	627	622	625	+1	+0.16	8,600	-
[9033]	26/07/30	623	626	621	624	+2	+0.32	13,400	-
[9033]	26/07/29	627	628	622	622	-2	-0.32	10,300	-
[9033]	26/07/28	627	627	622	624	+2	+0.32	5,500	-
[9033]	26/07/27	622	625	620	622	-3	-0.48	13,200	-
[9033]	26/07/24	626	626	621	625	+2	+0.32	6,800	-
[9033]	26/07/23	624	625	621	623	-1	-0.16	12,100	-
[9033]	26/07/22	621	624	621	624	+4	+0.65	3,000	-
[9033]	26/07/21	622	625	618	620	-1	-0.16	17,500	-
[9033]	26/07/17	624	624	620	621	-1	-0.16	12,600	-
[9033]	26/07/16	627	627	622	622	-1	-0.16	2,800	-
[9033]	26/07/15	624	628	623	623	-1	-0.16	11,100	-
[9033]	26/07/14	620	627	620	624	+1	+0.16	9,500	-
[9033]	26/07/13	622	629	622	623	+2	+0.32	3,300	-
[9033]	26/07/10	621	627	621	621	+1	+0.16	2,200	-
[9033]	26/07/09	620	629	614	620	-9	-1.43	22,900	-
[9033]	26/07/08	628	629	626	629	+2	+0.32	2,500	-
[9033]	26/07/07	629	629	624	627	-3	-0.48	4,100	-
[9033]	26/07/06	628	631	619	630	+2	+0.32	15,800	-
[9033]	26/07/03	628	629	625	628	-1	-0.16	3,300	-
[9033]	26/07/02	625	630	625	629	+4	+0.64	2,500	-
[9033]	26/07/01	627	627	624	625	-5	-0.79	16,200	-
[9033]	26/06/30	631	631	625	630	0	0.00	7,900	-
[9033]	26/06/29	619	630	618	630	+14	+2.27	18,900	-
[9033]	26/06/26	622	622	616	616	-8	-1.28	6,100	-
[9033]	26/06/25	624	624	620	624	-2	-0.32	4,700	-
[9033]	26/06/24	620	626	619	626	+4	+0.64	2,200	-
[9033]	26/06/23	616	622	616	622	+6	+0.97	3,000	-
[9033]	26/06/22	618	618	615	616	-3	-0.48	16,700	-
[9033]	26/06/19	616	619	616	619	+1	+0.16	2,700	-
[9033]	26/06/18	617	618	616	618	+1	+0.16	12,400	-
[9033]	26/06/17	619	619	616	617	-1	-0.16	44,300	-
[9033]	26/06/16	623	623	617	618	-2	-0.32	13,400	-
[9033]	26/06/15	619	620	616	620	+5	+0.81	5,800	-
[9033]	26/06/12	618	618	615	615	-3	-0.49	4,300	-
[9033]	26/06/11	617	620	616	618	+1	+0.16	5,300	-
[9033]	26/06/10	619	619	614	617	+2	+0.33	4,000	-
[9033]	26/06/09	620	620	612	615	0	0.00	14,800	-
[9033]	26/06/08	615	616	613	615	-3	-0.49	11,600	-
[9033]	26/06/05	615	619	614	618	+3	+0.49	5,200	-
[9033]	26/06/04	618	618	615	615	-2	-0.32	5,200	-
[9033]	26/06/03	615	617	614	617	0	0.00	7,500	-
[9033]	26/06/02	618	619	612	617	+2	+0.33	7,100	-
[9033]	26/06/01	629	629	615	615	-4	-0.65	21,100	-
[9033]	26/05/29	614	619	612	619	+7	+1.14	6,600	-
[9033]	26/05/28	610	612	610	612	+2	+0.33	1,800	-
[9033]	26/05/27	612	612	608	610	-1	-0.16	6,900	-
[9033]	26/05/26	610	612	610	611	+1	+0.16	7,900	-
[9033]	26/05/25	611	611	607	610	+1	+0.16	3,300	-
[9033]	26/05/22	608	609	607	609	+2.0	+0.33	5,300	-
[9033]	26/05/21	608	608	607	607	-1.0	-0.16	5,100	-
[9033]	26/05/20	611	613	607	608	-5.0	-0.82	6,200	-
[9033]	26/05/19	616	617	608	613	+4.0	+0.66	13,100	-
[9033]	26/05/18	615	619	606	609	0	+0.00	11,600	-
[9033]	26/05/15	610	613	608	609	+5.0	+0.83	8,300	-
[9033]	26/05/14	613	622	604	604	-6.0	-0.98	32,300	-
[9033]	26/05/13	614	621	610	610	-4.0	-0.65	18,800	-
[9033]	26/05/12	608	614	608	614	+1.0	+0.16	9,100	-
[9033]	26/05/11	617	619	610	613	-4.0	-0.65	12,000	-
[9033]	26/05/08	615	630	615	617	-3.0	-0.48	15,500	-
[9033]	26/05/07	632	636	620	620	-11.0	-1.74	18,600	-
[9033]	26/05/01	634	635	620	631	+4.0	+0.64	22,500	-
[9033]	26/04/30	622	627	617	627	+5.0	+0.80	14,800	-
[9033]	26/04/28	615	622	615	622	+3.0	+0.48	5,100	-
[9033]	26/04/27	620	620	616	619	+5	+0.81	8,700	-
[9033]	26/04/24	617	621	609	614	-2	-0.32	16,300	-
[9033]	26/04/23	617	618	611	616	+1	+0.16	17,400	-
[9033]	26/04/22	615	616	614	615	-2	-0.32	3,900	-
[9033]	26/04/21	617	619	616	617	-1	-0.16	2,600	-
[9033]	26/04/20	619	621	618	618	-1	-0.16	4,300	-
[9033]	26/04/17	615	619	613	619	+4	+0.65	18,800	-
[9033]	26/04/16	615	618	613	615	+1	+0.16	10,900	-
[9033]	26/04/15	617	618	614	614	-4	-0.65	7,800	-
[9033]	26/04/14	618	620	615	618	+2	+0.32	10,400	-
[9033]	26/04/13	625	626	616	616	-7	-1.12	14,600	-
[9033]	26/04/10	628	630	623	623	-3	-0.48	5,000	-
[9033]	26/04/09	631	633	626	626	-6	-0.95	16,800	-
[9033]	26/04/08	624	635	624	632	+8	+1.28	14,600	-
[9033]	26/04/07	621	629	620	624	+3	+0.48	7,800	-
[9033]	26/04/06	625	626	621	621	0	0.00	6,200	-
[9033]	26/04/03	621	624	618	621	+4	+0.65	7,700	-
[9033]	26/04/02	622	630	613	617	-9	-1.44	31,400	-
[9033]	26/04/01	622	626	621	626	+8	+1.29	18,200	-
[9033]	26/03/31	619	627	617	618	-4	-0.64	20,300	-
[9033]	26/03/30	613	626	613	622	-17	-2.66	22,900	-
[9033]	26/03/27	645	645	627	639	-6	-0.93	44,600	-
[9033]	26/03/26	649	650	638	645	-5	-0.77	12,600	-
[9033]	26/03/25	641	650	636	650	+13	+2.04	28,800	-
[9033]	26/03/24	646	646	634	637	+9	+1.43	17,700	-
[9033]	26/03/23	647	647	626	628	-18	-2.79	23,400	-
[9033]	26/03/19	655	655	646	646	-4	-0.62	6,800	-
[9033]	26/03/18	648	651	648	650	+4	+0.62	5,100	-
[9033]	26/03/17	647	649	645	646	-1	-0.15	7,100	-
[9033]	26/03/16	642	647	642	647	-1	-0.15	4,300	-
[9033]	26/03/13	650	650	643	648	+1	+0.15	2,600	-
[9033]	26/03/12	655	655	639	647	-8	-1.22	32,800	-
[9033]	26/03/11	644	655	642	655	+8	+1.24	9,500	-
[9033]	26/03/10	641	651	640	647	+11	+1.73	7,500	-
[9033]	26/03/09	655	655	628	636	-22	-3.34	28,600	-
[9033]	26/03/06	658	659	655	658	-1	-0.15	4,900	-
[9033]	26/03/05	654	661	650	659	+5	+0.76	15,600	-
[9033]	26/03/04	662	662	647	654	-8	-1.21	65,000	-
[9033]	26/03/03	670	670	660	662	-8	-1.19	32,600	-
[9033]	26/03/02	671	671	662	670	0	0.00	31,900	-
[9033]	26/02/27	664	670	663	670	+7	+1.06	20,300	-
[9033]	26/02/26	657	665	657	663	+4	+0.61	13,100	-
[9033]	26/02/25	657	660	657	659	0	0.00	3,500	-
[9033]	26/02/24	657	660	657	659	+3	+0.46	10,500	-
[9033]	26/02/20	657	659	655	656	-1	-0.15	9,900	-
[9033]	26/02/19	660	660	656	657	+2	+0.31	6,800	-
[9033]	26/02/18	658	660	655	655	-5	-0.76	15,400	-
[9033]	26/02/17	659	662	657	660	+1	+0.15	15,300	-
[9033]	26/02/16	662	662	659	659	+1	+0.15	6,500	-
[9033]	26/02/13	660	661	658	658	-2	-0.30	12,200	-
[9033]	26/02/12	659	661	657	660	+2	+0.30	15,200	-
[9033]	26/02/10	655	658	653	658	+2	+0.30	15,200	-
[9033]	26/02/09	650	656	647	656	+7	+1.08	25,300	-
[9033]	26/02/06	644	654	643	649	+5	+0.78	37,300	-
[9033]	26/02/05	640	644	640	644	+3	+0.47	8,100	-
[9033]	26/02/04	644	645	640	641	-3	-0.47	16,800	-
[9033]	26/02/03	643	644	641	644	0	0.00	12,900	-
[9033]	26/02/02	644	644	638	644	+8	+1.26	29,300	-
[9033]	26/01/30	631	638	630	636	+4	+0.63	17,100	-
[9033]	26/01/29	629	633	627	632	+2	+0.32	10,000	-
[9033]	26/01/28	632	632	629	630	-1	-0.16	11,900	-
[9033]	26/01/27	632	633	630	631	-2	-0.32	9,700	-
[9033]	26/01/26	633	635	632	633	-1	-0.16	8,700	-
[9033]	26/01/23	630	635	630	634	+4	+0.63	5,400	-
[9033]	26/01/22	636	636	624	630	-1	-0.16	36,100	-
[9033]	26/01/21	631	637	628	631	-2	-0.32	16,400	-
[9033]	26/01/20	637	637	629	633	-2	-0.31	21,700	-
[9033]	26/01/19	632	636	620	635	+13	+2.09	44,200	-
[9033]	26/01/16	617	622	616	622	+5	+0.81	13,700	-
[9033]	26/01/15	615	617	612	617	+2	+0.33	13,700	-
[9033]	26/01/14	616	616	611	615	+1	+0.16	15,000	-
[9033]	26/01/13	614	615	611	614	+3	+0.49	11,900	-
[9033]	26/01/09	610	616	610	611	-1	-0.16	12,300	-
[9033]	26/01/08	610	618	610	612	+2	+0.33	16,600	-
[9033]	26/01/07	609	612	607	610	+1	+0.16	20,900	-
[9033]	26/01/06	606	609	606	609	+3	+0.50	5,600	-
[9033]	26/01/05	615	615	605	606	-1	-0.16	30,500	-
[9033]	25/12/30	608	608	605	607	0	0.00	8,700	-
[9033]	25/12/29	604	607	604	607	+4	+0.66	12,800	-
[9033]	25/12/26	605	606	603	603	-1	-0.17	52,300	-
[9033]	25/12/25	604	605	603	604	-1	-0.17	11,300	-
[9033]	25/12/24	603	606	603	605	+2	+0.33	25,800	-
[9033]	25/12/23	602	604	601	603	+1	+0.17	47,800	-
[9033]	25/12/22	603	604	602	602	0	0.00	21,400	-
[9033]	25/12/19	603	605	602	602	-2	-0.33	16,600	-
[9033]	25/12/18	604	604	603	604	0	0.00	7,600	-
[9033]	25/12/17	603	604	602	604	+1	+0.17	12,700	-
[9033]	25/12/16	603	604	602	603	-1	-0.17	21,700	-
[9033]	25/12/15	605	607	604	604	-1	-0.17	12,500	-
[9033]	25/12/12	608	608	605	605	-1	-0.17	8,400	-
[9033]	25/12/11	604	608	604	606	+1	+0.17	25,500	-
[9033]	25/12/10	605	605	603	605	+2	+0.33	9,700	-
[9033]	25/12/09	606	608	603	603	-1	-0.17	17,900	-
[9033]	25/12/08	604	607	604	604	-3	-0.49	17,200	-
[9033]	25/12/05	607	608	606	607	+1	+0.17	9,700	-
[9033]	25/12/04	608	608	605	606	-1	-0.16	7,100	-
[9033]	25/12/03	607	608	603	607	+5	+0.83	21,200	-
[9033]	25/12/02	603	606	602	602	-4	-0.66	21,200	-
[9033]	25/12/01	605	606	603	606	+1	+0.17	30,600	-
[9033]	25/11/28	601	605	601	605	+1	+0.17	22,900	-
[9033]	25/11/27	606	606	604	604	-1	-0.17	10,800	-
[9033]	25/11/26	601	605	600	605	+3	+0.50	21,900	-
[9033]	25/11/25	598	603	598	602	+5	+0.84	24,000	-
[9033]	25/11/21	597	601	595	597	-1	-0.17	30,100	-
[9033]	25/11/20	600	600	597	598	-1	-0.17	27,800	-
[9033]	25/11/19	598	600	597	599	+1	+0.17	26,400	-
[9033]	25/11/18	602	602	597	598	-4	-0.66	53,400	-
[9033]	25/11/17	606	606	600	602	-3	-0.50	68,500	-
[9033]	25/11/14	605	608	602	605	+1	+0.17	42,700	-
[9033]	25/11/13	604	606	603	604	+1	+0.17	7,600	-
[9033]	25/11/12	603	606	602	603	-2	-0.33	25,700	-
[9033]	25/11/11	604	605	603	605	+2	+0.33	5,100	-
[9033]	25/11/10	606	610	603	603	-1	-0.17	34,800	-
[9033]	25/11/07	603	604	601	604	+3	+0.50	9,100	-
[9033]	25/11/06	603	606	601	601	-7	-1.15	46,000	-
[9033]	25/11/05	608	610	604	608	+2	+0.33	8,300	-
[9033]	25/11/04	606	609	605	606	-4	-0.66	20,200	-
[9033]	25/10/31	606	619	605	610	+4	+0.66	31,500	-
[9033]	25/10/30	602	606	602	606	+4	+0.66	6,500	-
[9033]	25/10/29	608	610	602	602	-6	-0.99	33,900	-
[9033]	25/10/28	606	608	605	608	0	0.00	27,900	-
[9033]	25/10/27	606	608	606	608	+2	+0.33	18,400	-
[9033]	25/10/24	610	610	606	606	-3	-0.49	22,200	-
[9033]	25/10/23	610	613	609	609	-1	-0.16	9,800	-
[9033]	25/10/22	612	612	610	610	-2	-0.33	6,600	-
[9033]	25/10/21	609	613	608	612	+3	+0.49	21,800	-
[9033]	25/10/20	613	613	609	609	+1	+0.16	5,600	-
[9033]	25/10/17	609	614	608	608	-2	-0.33	13,900	-
[9033]	25/10/16	615	617	608	610	0	0.00	13,400	-
[9033]	25/10/15	615	615	610	610	+2	+0.33	4,500	-
[9033]	25/10/14	612	615	608	608	-4	-0.65	20,400	-
[9033]	25/10/10	613	613	610	612	-1	-0.16	17,200	-
[9033]	25/10/09	619	619	612	613	-5	-0.81	18,100	-
[9033]	25/10/08	619	619	615	618	+3	+0.49	18,300	-
[9033]	25/10/07	617	617	615	615	-1	-0.16	8,500	-
[9033]	25/10/06	615	619	614	616	+2	+0.33	15,400	-
[9033]	25/10/03	617	621	612	614	+2	+0.33	26,400	-
[9033]	25/10/02	619	626	612	612	-14	-2.24	29,200	-
[9033]	25/10/01	635	635	619	626	0	0.00	27,100	-
[9033]	25/09/30	632	632	620	626	-1	-0.16	25,400	-
[9033]	25/09/29	645	645	627	627	-27	-4.13	49,100	-
[9033]	25/09/26	663	664	653	654	-5	-0.76	34,800	-
[9033]	25/09/25	654	664	652	659	+5	+0.76	50,800	-
[9033]	25/09/24	653	659	649	654	+4	+0.62	24,500	-
[9033]	25/09/22	646	651	645	650	+5	+0.78	11,200	-
[9033]	25/09/19	650	650	645	645	-2	-0.31	16,900	-
[9033]	25/09/18	647	649	645	647	-4	-0.61	13,900	-
[9033]	25/09/17	647	652	647	651	-1	-0.15	6,300	-
[9033]	25/09/16	648	653	647	652	+5	+0.77	19,500	-
[9033]	25/09/12	645	649	643	647	-1	-0.15	11,600	-
[9033]	25/09/11	646	648	644	648	+3	+0.47	7,400	-
[9033]	25/09/10	647	648	643	645	-3	-0.46	11,600	-
[9033]	25/09/09	645	648	643	648	+3	+0.47	21,700	-
[9033]	25/09/08	642	645	640	645	+3	+0.47	7,700	-
[9033]	25/09/05	640	645	635	642	+1	+0.16	42,600	-