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
[9158]	26/10/29	720	723	691	691	-31.0	-4.29	82,600	20,256,878,592
[9158]	26/10/28	747	748	718	722	-20.0	-2.70	61,800	21,165,651,968
[9158]	26/10/27	733	748	725	742	+9.0	+1.23	75,600	21,751,959,552
[9158]	26/10/26	736	740	726	733	+6.0	+0.83	34,500	21,488,119,808
[9158]	26/10/23	707	728	707	727	+11.0	+1.54	36,700	21,312,229,376
[9158]	26/10/22	717	735	716	716	+1.0	+0.14	12,800	20,989,761,536
[9158]	26/10/21	715	723	713	715	-3.0	-0.42	27,100	20,960,444,416
[9158]	26/10/20	712	731	705	718	+1.0	+0.14	40,600	21,048,391,680
[9158]	26/10/19	712	724	706	717	+4.0	+0.56	24,200	21,019,076,608
[9158]	26/10/16	713	737	713	713	0	+0.00	16,000	20,901,814,272
[9158]	26/10/15	723	741	699	713	-21.0	-2.86	95,400	20,901,814,272
[9158]	26/10/14	750	768	731	734	-13.0	-1.74	37,700	21,517,436,928
[9158]	26/10/13	724	756	716	747	+20.0	+2.75	67,400	21,898,534,912
[9158]	26/10/09	743	758	725	727	-31.0	-4.09	76,100	21,312,229,376
[9158]	26/10/08	768	789	757	758	-20.0	-2.57	35,100	22,221,002,752
[9158]	26/10/07	779	784	765	778	+4.0	+0.52	22,600	22,807,310,336
[9158]	26/10/06	753	782	753	774	+18.0	+2.38	42,600	22,690,048,000
[9158]	26/10/05	738	764	737	756	+8.0	+1.07	27,600	22,162,372,608
[9158]	26/10/02	765	765	741	748	-18.0	-2.35	46,100	21,927,849,984
[9158]	26/10/01	779	787	766	766	-18.0	-2.30	22,400	22,455,525,376
[9158]	26/09/30	783	792	777	784	+6.0	+0.77	13,400	22,983,200,768
[9158]	26/09/29	809	809	770	778	-22.0	-2.75	15,800	22,807,310,336
[9158]	26/09/28	802	811	791	800	+7.0	+0.88	39,700	23,452,246,016
[9158]	26/09/25	800	804	789	793	-4.0	-0.50	22,900	23,247,038,464
[9158]	26/09/24	791	797	780	797	-3.0	-0.38	40,800	23,364,300,800
[9158]	26/09/18	802	804	786	800	-2.0	-0.25	45,000	23,452,246,016
[9158]	26/09/17	788	802	781	802	-1.0	-0.12	19,100	23,510,876,160
[9158]	26/09/16	776	809	769	803	+29.0	+3.75	65,600	23,540,193,280
[9158]	26/09/15	776	776	770	774	-2.0	-0.26	5,900	22,690,048,000
[9158]	26/09/14	758	776	755	776	+22.0	+2.92	25,400	22,748,678,144
[9158]	26/09/11	743	758	743	754	-4.0	-0.53	10,200	22,103,742,464
[9158]	26/09/10	746	760	742	758	+5.0	+0.66	16,600	22,221,002,752
[9158]	26/09/09	750	754	740	753	-4.0	-0.53	22,200	22,074,427,392
[9158]	26/09/08	762	762	743	757	-9.0	-1.17	16,100	22,191,687,680
[9158]	26/09/07	756	766	747	766	+8.0	+1.06	18,000	22,455,525,376
[9158]	26/09/04	740	758	737	758	+13.0	+1.74	28,300	22,221,002,752
[9158]	26/09/03	759	759	728	745	-5.0	-0.67	28,400	21,839,904,768
[9158]	26/09/02	741	764	733	750	0	+0.00	52,300	21,986,480,128
[9158]	26/09/01	742	762	742	750	+5.0	+0.67	23,100	21,986,480,128
[9158]	26/08/31	732	753	732	745	+9.0	+1.22	34,000	21,839,904,768
[9158]	26/08/28	723	742	723	736	+13.0	+1.80	27,300	21,576,067,072
[9158]	26/08/27	720	723	708	723	+3.0	+0.42	17,200	21,194,967,040
[9158]	26/08/26	713	728	710	720	+8.0	+1.12	48,700	21,107,021,824
[9158]	26/08/25	722	723	708	712	-11.0	-1.52	23,300	20,872,499,200
[9158]	26/08/24	730	738	722	723	-6.0	-0.82	35,200	21,194,967,040
[9158]	26/08/21	737	741	726	729	-7.0	-0.95	14,700	21,370,859,520
[9158]	26/08/20	729	744	714	736	+11.0	+1.52	20,100	21,576,067,072
[9158]	26/08/19	729	742	717	725	-19.0	-2.55	37,100	21,253,599,232
[9158]	26/08/18	756	757	734	744	-13.0	-1.72	41,400	21,810,589,696
[9158]	26/08/17	755	759	745	757	+8	+1.07	48,300	-
[9158]	26/08/14	749	766	740	749	+10	+1.35	51,500	-
[9158]	26/08/13	749	749	733	739	-8	-1.07	39,400	-
[9158]	26/08/12	738	747	733	747	+14	+1.91	24,500	-
[9158]	26/08/10	735	753	727	733	-2	-0.27	72,500	-
[9158]	26/08/07	720	740	720	735	+12	+1.66	46,000	-
[9158]	26/08/06	730	733	721	723	-5	-0.69	59,400	-
[9158]	26/08/05	703	741	703	728	+28	+4.00	81,100	-
[9158]	26/08/04	740	740	692	700	-52	-6.91	240,700	-
[9158]	26/08/03	790	790	743	752	-38	-4.81	104,400	-
[9158]	26/07/31	738	791	670	790	+7	+0.89	676,300	-
[9158]	26/07/30	782	800	769	783	+4	+0.51	111,800	-
[9158]	26/07/29	786	786	757	779	+8	+1.04	73,000	-
[9158]	26/07/28	794	794	771	771	-23	-2.90	37,400	-
[9158]	26/07/27	786	799	777	794	+19	+2.45	43,000	-
[9158]	26/07/24	800	803	773	775	-31	-3.85	39,000	-
[9158]	26/07/23	809	814	804	806	-2	-0.25	23,400	-
[9158]	26/07/22	818	825	798	808	-15	-1.82	58,300	-
[9158]	26/07/21	822	828	818	823	+9	+1.11	32,800	-
[9158]	26/07/17	817	826	806	814	-3	-0.37	29,100	-
[9158]	26/07/16	824	826	816	817	-7	-0.85	15,600	-
[9158]	26/07/15	824	825	811	824	0	0.00	20,700	-
[9158]	26/07/14	817	828	813	824	+10	+1.23	58,300	-
[9158]	26/07/13	819	828	808	814	-6	-0.73	46,600	-
[9158]	26/07/10	810	828	800	820	+15	+1.86	49,700	-
[9158]	26/07/09	802	810	797	805	-9	-1.11	33,900	-
[9158]	26/07/08	807	815	801	814	+1	+0.12	44,900	-
[9158]	26/07/07	819	825	803	813	-6	-0.73	42,600	-
[9158]	26/07/06	812	830	808	819	+7	+0.86	54,000	-
[9158]	26/07/03	801	812	782	812	+19	+2.40	77,300	-
[9158]	26/07/02	779	810	779	793	+10	+1.28	92,700	-
[9158]	26/07/01	787	791	775	783	-5	-0.63	52,100	-
[9158]	26/06/30	775	790	761	788	+13	+1.68	98,600	-
[9158]	26/06/29	804	809	730	775	-22	-2.76	283,700	-
[9158]	26/06/26	797	798	787	797	-3	-0.38	56,300	-
[9158]	26/06/25	815	819	780	800	-3	-0.37	80,100	-
[9158]	26/06/24	814	822	803	803	-10	-1.23	71,900	-
[9158]	26/06/23	821	829	806	813	-22	-2.63	77,000	-
[9158]	26/06/22	813	843	813	835	+8	+0.97	58,300	-
[9158]	26/06/19	834	846	814	827	-14	-1.66	38,400	-
[9158]	26/06/18	840	850	827	841	+11	+1.33	45,500	-
[9158]	26/06/17	820	859	814	830	+5	+0.61	148,700	-
[9158]	26/06/16	817	832	802	825	+2	+0.24	58,600	-
[9158]	26/06/15	805	828	802	823	+6	+0.73	49,300	-
[9158]	26/06/12	817	817	801	817	+9	+1.11	45,700	-
[9158]	26/06/11	808	832	786	808	-9	-1.10	105,600	-
[9158]	26/06/10	826	835	808	817	-9	-1.09	110,000	-
[9158]	26/06/09	814	842	810	826	+22	+2.74	110,300	-
[9158]	26/06/08	820	826	793	804	-31	-3.71	106,000	-
[9158]	26/06/05	811	843	811	835	+30	+3.73	138,000	-
[9158]	26/06/04	783	810	772	805	+16	+2.03	167,000	-
[9158]	26/06/03	793	795	762	789	-10	-1.25	159,900	-
[9158]	26/06/02	813	827	799	799	-17	-2.08	106,700	-
[9158]	26/06/01	815	821	787	816	+2	+0.25	153,700	-
[9158]	26/05/29	779	814	774	814	+35	+4.49	176,500	-
[9158]	26/05/28	778	794	757	779	-4	-0.51	186,100	-
[9158]	26/05/27	788	807	772	783	-15	-1.88	237,200	-
[9158]	26/05/26	788	804	780	798	+15	+1.92	148,400	-
[9158]	26/05/25	796	796	763	783	-7	-0.89	110,200	-
[9158]	26/05/22	781	795	769	790	+2.0	+0.25	177,700	-
[9158]	26/05/21	762	797	762	788	+33.0	+4.37	254,700	-
[9158]	26/05/20	754	757	743	755	+1.0	+0.13	124,700	-
[9158]	26/05/19	727	755	714	754	+19.0	+2.59	202,800	-
[9158]	26/05/18	724	735	696	735	+18.0	+2.51	175,800	-
[9158]	26/05/15	729	734	712	717	-7.0	-0.97	172,300	-
[9158]	26/05/14	738	738	713	724	-14.0	-1.90	131,900	-
[9158]	26/05/13	706	743	703	738	+34.0	+4.83	234,900	-
[9158]	26/05/12	702	719	687	704	+1.0	+0.14	367,100	-
[9158]	26/05/11	706	721	686	703	-2.0	-0.28	388,000	-
[9158]	26/05/08	725	738	696	705	-16.0	-2.22	499,100	-
[9158]	26/05/07	753	753	712	721	-55.0	-7.09	646,700	-
[9158]	26/05/01	773	803	773	776	-147.0	-15.93	831,300	-
[9158]	26/04/30	946	946	915	923	-23.0	-2.43	181,500	-
[9158]	26/04/28	929	952	916	946	+17.0	+1.83	119,200	-
[9158]	26/04/27	957	957	920	929	-13	-1.38	163,300	-
[9158]	26/04/24	963	974	939	942	-16	-1.67	93,700	-
[9158]	26/04/23	990	1,001	954	958	-32	-3.23	143,000	-
[9158]	26/04/22	1,003	1,022	989	990	-23	-2.27	69,200	-
[9158]	26/04/21	1,013	1,028	1,002	1,013	+3	+0.30	77,300	-
[9158]	26/04/20	1,012	1,023	1,004	1,010	-3	-0.30	49,200	-
[9158]	26/04/17	1,020	1,034	1,002	1,013	-27	-2.60	100,200	-
[9158]	26/04/16	1,051	1,070	1,025	1,040	0	0.00	109,200	-
[9158]	26/04/15	1,060	1,065	1,027	1,040	-10	-0.95	146,300	-
[9158]	26/04/14	1,044	1,071	1,044	1,050	+6	+0.57	68,000	-
[9158]	26/04/13	1,030	1,044	1,020	1,044	+11	+1.06	77,100	-
[9158]	26/04/10	1,038	1,061	1,030	1,033	+5	+0.49	109,100	-
[9158]	26/04/09	1,045	1,049	1,022	1,028	-17	-1.63	93,400	-
[9158]	26/04/08	1,028	1,045	1,027	1,045	+25	+2.45	101,500	-
[9158]	26/04/07	1,010	1,044	1,005	1,020	+10	+0.99	88,500	-
[9158]	26/04/06	984	1,025	984	1,010	+26	+2.64	163,700	-
[9158]	26/04/03	939	984	939	984	+47	+5.02	210,600	-
[9158]	26/04/02	935	955	924	937	+13	+1.41	114,100	-
[9158]	26/04/01	881	937	880	924	+53	+6.08	141,500	-
[9158]	26/03/31	861	885	857	871	+1	+0.11	87,500	-
[9158]	26/03/30	853	872	851	870	-13	-1.47	116,300	-
[9158]	26/03/27	865	883	863	883	+18	+2.08	57,600	-
[9158]	26/03/26	869	869	850	865	-7	-0.80	82,500	-
[9158]	26/03/25	855	873	855	872	+28	+3.32	98,900	-
[9158]	26/03/24	848	855	835	844	+11	+1.32	87,900	-
[9158]	26/03/23	836	844	820	833	-14	-1.65	156,100	-
[9158]	26/03/19	875	883	846	847	-43	-4.83	140,200	-
[9158]	26/03/18	860	890	859	890	+35	+4.09	102,400	-
[9158]	26/03/17	865	875	855	855	-2	-0.23	62,600	-
[9158]	26/03/16	858	867	854	857	-1	-0.12	50,400	-
[9158]	26/03/13	858	874	856	858	-14	-1.61	81,400	-
[9158]	26/03/12	889	889	859	872	-25	-2.79	123,500	-
[9158]	26/03/11	898	911	896	897	-1	-0.11	56,100	-
[9158]	26/03/10	875	909	875	898	+35	+4.06	97,800	-
[9158]	26/03/09	865	868	845	863	-45	-4.96	282,400	-
[9158]	26/03/06	902	919	884	908	+6	+0.67	84,400	-
[9158]	26/03/05	887	915	884	902	+30	+3.44	121,600	-
[9158]	26/03/04	894	908	858	872	-41	-4.49	205,000	-
[9158]	26/03/03	951	951	912	913	-46	-4.80	180,400	-
[9158]	26/03/02	984	984	956	959	-40	-4.00	106,600	-
[9158]	26/02/27	994	1,004	980	999	+8	+0.81	136,000	-
[9158]	26/02/26	974	1,002	960	991	+32	+3.34	184,700	-
[9158]	26/02/25	959	989	951	959	+13	+1.37	167,900	-
[9158]	26/02/24	962	967	936	946	+8	+0.85	136,600	-
[9158]	26/02/20	925	968	921	938	+9	+0.97	126,800	-
[9158]	26/02/19	939	941	913	929	-6	-0.64	79,400	-
[9158]	26/02/18	937	943	927	935	-1	-0.11	76,700	-
[9158]	26/02/17	935	950	923	936	+1	+0.11	96,900	-
[9158]	26/02/16	968	974	926	935	-31	-3.21	236,100	-
[9158]	26/02/13	962	983	947	966	-4	-0.41	265,200	-
[9158]	26/02/12	953	971	942	970	+26	+2.75	230,700	-
[9158]	26/02/10	914	959	914	944	+30	+3.28	161,300	-
[9158]	26/02/09	893	920	875	914	+45	+5.18	268,200	-
[9158]	26/02/06	899	900	865	869	-45	-4.92	241,600	-
[9158]	26/02/05	875	915	867	914	+40	+4.58	172,300	-
[9158]	26/02/04	900	903	865	874	-29	-3.21	360,300	-
[9158]	26/02/03	867	911	851	903	+92	+11.34	695,800	-
[9158]	26/02/02	846	847	811	811	-36	-4.25	320,200	-
[9158]	26/01/30	841	853	835	847	+7	+0.83	85,600	-
[9158]	26/01/29	850	850	832	840	-12	-1.41	121,800	-
[9158]	26/01/28	871	871	851	852	-29	-3.29	136,300	-
[9158]	26/01/27	881	885	862	881	0	0.00	108,100	-
[9158]	26/01/26	906	909	878	881	-28	-3.08	176,900	-
[9158]	26/01/23	891	917	891	909	+24	+2.71	215,700	-
[9158]	26/01/22	874	898	871	885	+20	+2.31	125,100	-
[9158]	26/01/21	870	874	852	865	-20	-2.26	168,200	-
[9158]	26/01/20	876	897	869	885	+3	+0.34	110,200	-
[9158]	26/01/19	881	883	851	882	+4	+0.46	155,900	-
[9158]	26/01/16	926	926	877	878	-47	-5.08	253,100	-
[9158]	26/01/15	884	935	880	925	+32	+3.58	263,500	-
[9158]	26/01/14	872	912	864	893	+23	+2.64	298,400	-
[9158]	26/01/13	871	884	859	870	-1	-0.11	266,000	-
[9158]	26/01/09	826	871	826	871	+51	+6.22	198,100	-
[9158]	26/01/08	825	833	818	820	-2	-0.24	71,000	-
[9158]	26/01/07	829	829	815	822	-2	-0.24	119,100	-
[9158]	26/01/06	814	830	814	824	+12	+1.48	193,100	-
[9158]	26/01/05	845	847	812	812	-36	-4.25	328,000	-
[9158]	25/12/30	866	869	843	848	-22	-2.53	207,300	-
[9158]	25/12/29	878	881	862	870	-5	-0.57	134,700	-
[9158]	25/12/26	887	887	861	875	-15	-1.69	246,900	-
[9158]	25/12/25	878	898	873	890	+17	+1.95	228,600	-
[9158]	25/12/24	872	883	867	873	+4	+0.46	143,800	-
[9158]	25/12/23	850	876	850	869	+22	+2.60	187,800	-
[9158]	25/12/22	868	869	837	847	-14	-1.63	165,200	-
[9158]	25/12/19	858	873	848	861	+12	+1.41	122,300	-
[9158]	25/12/18	848	857	840	849	+1	+0.12	215,500	-
[9158]	25/12/17	866	866	844	848	-22	-2.53	167,700	-
[9158]	25/12/16	875	878	852	870	-1	-0.11	151,100	-
[9158]	25/12/15	879	885	862	871	-12	-1.36	174,000	-
[9158]	25/12/12	887	897	881	883	-4	-0.45	92,200	-
[9158]	25/12/11	903	907	882	887	-19	-2.10	208,000	-
[9158]	25/12/10	905	912	901	906	+2	+0.22	66,100	-
[9158]	25/12/09	910	919	894	904	-17	-1.85	130,000	-
[9158]	25/12/08	904	927	903	921	+16	+1.77	81,900	-
[9158]	25/12/05	922	927	903	905	-13	-1.42	95,200	-
[9158]	25/12/04	920	926	913	918	-10	-1.08	105,700	-
[9158]	25/12/03	946	950	927	928	-15	-1.59	132,600	-
[9158]	25/12/02	961	973	931	943	-20	-2.08	237,000	-
[9158]	25/12/01	995	1,001	955	963	-36	-3.60	150,400	-
[9158]	25/11/28	1,000	1,014	992	999	-5	-0.50	59,000	-
[9158]	25/11/27	1,000	1,022	1,000	1,004	-5	-0.50	75,700	-
[9158]	25/11/26	980	1,009	980	1,009	+33	+3.38	86,000	-
[9158]	25/11/25	988	995	968	976	-11	-1.11	110,900	-
[9158]	25/11/21	970	995	970	987	+10	+1.02	57,000	-
[9158]	25/11/20	984	997	974	977	-4	-0.41	66,500	-
[9158]	25/11/19	977	986	960	981	+13	+1.34	86,100	-
[9158]	25/11/18	964	990	958	968	+9	+0.94	138,800	-
[9158]	25/11/17	995	1,010	954	959	-45	-4.48	197,800	-
[9158]	25/11/14	986	1,016	982	1,004	+21	+2.14	136,000	-
[9158]	25/11/13	988	995	972	983	+6	+0.61	113,200	-
[9158]	25/11/12	987	990	972	977	-8	-0.81	135,400	-
[9158]	25/11/11	967	985	942	985	-15	-1.50	355,500	-
[9158]	25/11/10	1,003	1,003	987	1,000	+8	+0.81	143,400	-
[9158]	25/11/07	1,001	1,007	982	992	-18	-1.78	200,200	-
[9158]	25/11/06	1,021	1,024	1,010	1,010	-3	-0.30	58,300	-
[9158]	25/11/05	1,021	1,043	1,001	1,013	-13	-1.27	191,900	-
[9158]	25/11/04	1,058	1,070	1,025	1,026	-30	-2.84	98,200	-
[9158]	25/10/31	1,046	1,065	1,043	1,056	+13	+1.25	80,900	-
[9158]	25/10/30	1,067	1,078	1,040	1,043	-24	-2.25	141,600	-
[9158]	25/10/29	1,126	1,130	1,065	1,067	-68	-5.99	253,700	-
[9158]	25/10/28	1,170	1,170	1,132	1,135	-35	-2.99	72,600	-
[9158]	25/10/27	1,172	1,184	1,161	1,170	+20	+1.74	90,000	-
[9158]	25/10/24	1,179	1,179	1,138	1,150	-21	-1.79	146,900	-
[9158]	25/10/23	1,197	1,202	1,163	1,171	-54	-4.41	162,900	-
[9158]	25/10/22	1,180	1,238	1,180	1,225	+50	+4.26	137,800	-
[9158]	25/10/21	1,198	1,205	1,166	1,175	-34	-2.81	118,500	-
[9158]	25/10/20	1,184	1,214	1,174	1,209	+69	+6.05	199,200	-
[9158]	25/10/17	1,185	1,185	1,131	1,140	-55	-4.60	124,800	-
[9158]	25/10/16	1,190	1,217	1,185	1,195	+35	+3.02	136,800	-
[9158]	25/10/15	1,150	1,174	1,130	1,160	+24	+2.11	188,600	-
[9158]	25/10/14	1,245	1,259	1,112	1,136	-169	-12.95	479,800	-
[9158]	25/10/10	1,311	1,316	1,281	1,305	-6	-0.46	116,200	-
[9158]	25/10/09	1,252	1,314	1,249	1,311	+36	+2.82	171,500	-
[9158]	25/10/08	1,253	1,293	1,231	1,275	+11	+0.87	158,000	-
[9158]	25/10/07	1,280	1,285	1,241	1,264	-8	-0.63	283,300	-
[9158]	25/10/06	1,200	1,299	1,180	1,272	+184	+16.91	811,700	-
[9158]	25/10/03	1,078	1,095	1,072	1,088	+9	+0.83	59,400	-
[9158]	25/10/02	1,085	1,102	1,061	1,079	-6	-0.55	97,200	-
[9158]	25/10/01	1,122	1,126	1,084	1,085	-45	-3.98	138,200	-
[9158]	25/09/30	1,137	1,138	1,124	1,130	+4	+0.36	63,500	-
[9158]	25/09/29	1,149	1,163	1,126	1,126	-11	-0.97	86,700	-
[9158]	25/09/26	1,151	1,158	1,135	1,137	-25	-2.15	103,900	-
[9158]	25/09/25	1,156	1,162	1,148	1,162	+2	+0.17	48,100	-
[9158]	25/09/24	1,174	1,175	1,152	1,160	+1	+0.09	61,900	-
[9158]	25/09/22	1,179	1,179	1,159	1,159	-16	-1.36	46,500	-
[9158]	25/09/19	1,193	1,193	1,154	1,175	-17	-1.43	93,600	-
[9158]	25/09/18	1,172	1,192	1,166	1,192	+20	+1.71	66,500	-
[9158]	25/09/17	1,170	1,180	1,160	1,172	0	0.00	52,000	-
[9158]	25/09/16	1,187	1,188	1,159	1,172	-20	-1.68	129,500	-
[9158]	25/09/12	1,204	1,205	1,177	1,192	+2	+0.17	87,100	-
[9158]	25/09/11	1,216	1,222	1,151	1,190	-13	-1.08	225,100	-
[9158]	25/09/10	1,239	1,249	1,202	1,203	-8	-0.66	90,300	-
[9158]	25/09/09	1,250	1,259	1,191	1,211	-19	-1.54	215,600	-
[9158]	25/09/08	1,166	1,230	1,166	1,230	+78	+6.77	203,200	-
[9158]	25/09/05	1,124	1,158	1,123	1,152	+39	+3.50	121,600	-