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
[9478]	26/10/29	508	511	505	507	+5.0	+1.00	15,500	7,569,924,096
[9478]	26/10/28	518	518	499	502	-16.0	-3.09	30,200	7,495,269,888
[9478]	26/10/27	500	519	500	518	+17.0	+3.39	42,200	7,734,163,456
[9478]	26/10/26	500	510	496	501	-3.0	-0.60	28,200	7,480,339,456
[9478]	26/10/23	528	535	500	504	-6.0	-1.18	146,900	7,525,131,776
[9478]	26/10/22	508	526	500	510	+14.0	+2.82	59,800	7,614,716,416
[9478]	26/10/21	501	506	496	496	-14.0	-2.75	77,200	7,405,685,248
[9478]	26/10/20	571	571	494	510	-1.0	-0.20	318,200	7,614,716,416
[9478]	26/10/19	499	514	486	511	+12.0	+2.40	42,500	7,629,647,360
[9478]	26/10/16	469	499	468	499	+30.0	+6.40	32,200	7,450,477,568
[9478]	26/10/15	491	492	451	469	-29.0	-5.82	54,300	7,002,553,344
[9478]	26/10/14	497	500	497	498	-2.0	-0.40	3,000	7,435,546,624
[9478]	26/10/13	500	506	498	500	+3.0	+0.60	9,300	7,465,408,512
[9478]	26/10/09	495	497	492	497	+2.0	+0.40	1,800	7,420,616,192
[9478]	26/10/08	499	499	495	495	-4.0	-0.80	4,200	7,390,754,304
[9478]	26/10/07	501	501	499	499	-7.0	-1.38	3,700	7,450,477,568
[9478]	26/10/06	500	506	496	506	+1.0	+0.20	24,100	7,588,692,992
[9478]	26/10/05	500	505	491	505	+5.0	+1.00	16,900	7,573,695,488
[9478]	26/10/02	492	503	492	500	+5.0	+1.01	9,300	7,498,708,480
[9478]	26/10/01	498	504	490	495	+5.0	+1.02	28,700	7,423,721,472
[9478]	26/09/30	507	508	487	490	-9.0	-1.80	27,100	7,348,734,464
[9478]	26/09/29	501	502	490	499	-5.0	-0.99	33,800	7,483,710,976
[9478]	26/09/28	509	509	500	504	-5.0	-0.98	11,400	7,558,697,984
[9478]	26/09/25	512	512	508	509	-4.0	-0.78	3,800	7,633,685,504
[9478]	26/09/24	515	517	510	513	+4.0	+0.79	7,000	7,693,675,008
[9478]	26/09/18	518	518	509	509	-8.0	-1.55	7,100	7,633,685,504
[9478]	26/09/17	508	517	507	517	+6.0	+1.17	5,200	7,753,664,512
[9478]	26/09/16	517	518	511	511	-7.0	-1.35	6,800	7,663,680,000
[9478]	26/09/15	516	518	516	518	+1.0	+0.19	3,300	7,768,662,016
[9478]	26/09/14	516	518	516	517	+6.0	+1.17	4,000	7,753,664,512
[9478]	26/09/11	510	513	507	511	-2.0	-0.39	12,900	7,663,680,000
[9478]	26/09/10	511	515	510	513	-6.0	-1.16	9,500	7,693,675,008
[9478]	26/09/09	510	519	509	519	+7.0	+1.37	16,900	7,783,659,520
[9478]	26/09/08	521	521	512	512	-13.0	-2.48	5,800	7,678,677,504
[9478]	26/09/07	525	525	520	525	-11.0	-2.05	13,600	7,873,644,032
[9478]	26/09/04	525	536	524	536	+5.0	+0.94	10,700	8,038,615,552
[9478]	26/09/03	526	531	525	531	+1.0	+0.19	2,200	7,963,628,544
[9478]	26/09/02	529	530	515	530	+1.0	+0.19	7,800	8,006,189,056
[9478]	26/09/01	542	542	529	529	-3.0	-0.56	2,600	7,991,083,008
[9478]	26/08/31	529	555	529	532	+6.0	+1.14	82,000	8,036,401,152
[9478]	26/08/28	504	529	485	526	+18.0	+3.54	94,300	7,945,764,864
[9478]	26/08/27	510	510	502	508	-1.0	-0.20	13,100	7,673,856,512
[9478]	26/08/26	513	513	508	509	-4.0	-0.78	6,200	7,688,962,560
[9478]	26/08/25	513	514	510	513	+10.0	+1.99	6,600	7,749,386,752
[9478]	26/08/24	501	513	497	503	-8.0	-1.57	147,500	7,598,326,784
[9478]	26/08/21	513	515	510	511	-4.0	-0.78	4,400	7,719,174,656
[9478]	26/08/20	526	526	513	515	-3.0	-0.58	4,200	7,779,598,848
[9478]	26/08/19	530	530	510	518	-10.0	-1.89	10,000	7,824,916,992
[9478]	26/08/18	533	537	524	528	-5.0	-0.94	9,300	7,975,976,960
[9478]	26/08/17	538	540	531	533	-4	-0.74	3,900	-
[9478]	26/08/14	525	540	525	537	+9	+1.70	33,100	-
[9478]	26/08/13	526	528	523	528	+2	+0.38	3,400	-
[9478]	26/08/12	525	527	522	526	0	0.00	15,200	-
[9478]	26/08/10	527	530	525	526	+1	+0.19	13,900	-
[9478]	26/08/07	529	530	525	525	-3	-0.57	26,600	-
[9478]	26/08/06	532	538	528	528	-8	-1.49	24,000	-
[9478]	26/08/05	542	547	532	536	-11	-2.01	29,600	-
[9478]	26/08/04	549	555	547	547	-9	-1.62	43,700	-
[9478]	26/08/03	524	561	524	556	+32	+6.11	85,200	-
[9478]	26/07/31	513	527	510	524	+14	+2.75	43,900	-
[9478]	26/07/30	503	514	503	510	+3	+0.59	25,600	-
[9478]	26/07/29	510	511	504	507	+1	+0.20	44,600	-
[9478]	26/07/28	513	520	506	506	0	0.00	30,900	-
[9478]	26/07/27	526	526	491	506	-26	-4.89	83,100	-
[9478]	26/07/24	572	575	508	532	-20	-3.62	121,300	-
[9478]	26/07/23	516	555	516	552	+41	+8.02	76,900	-
[9478]	26/07/22	503	520	503	511	+13	+2.61	6,500	-
[9478]	26/07/21	503	506	498	498	-3	-0.60	14,800	-
[9478]	26/07/17	517	517	501	501	-9	-1.76	2,500	-
[9478]	26/07/16	510	513	509	510	-5	-0.97	6,400	-
[9478]	26/07/15	516	516	510	515	-4	-0.77	7,100	-
[9478]	26/07/14	521	521	513	519	+5	+0.97	4,900	-
[9478]	26/07/13	516	516	511	514	-6	-1.15	3,000	-
[9478]	26/07/10	520	520	513	520	+6	+1.17	1,900	-
[9478]	26/07/09	519	519	511	514	+4	+0.78	3,900	-
[9478]	26/07/08	510	510	510	510	-3	-0.58	200	-
[9478]	26/07/07	513	513	510	513	-3	-0.58	1,800	-
[9478]	26/07/06	510	516	510	516	+5	+0.98	2,000	-
[9478]	26/07/03	518	519	510	511	-13	-2.48	17,100	-
[9478]	26/07/02	523	524	515	524	+1	+0.19	7,100	-
[9478]	26/07/01	522	528	521	523	+1	+0.19	15,400	-
[9478]	26/06/30	499	526	499	522	+35	+7.19	69,000	-
[9478]	26/06/29	487	495	486	487	-8	-1.62	9,500	-
[9478]	26/06/26	487	500	487	495	+7	+1.43	34,700	-
[9478]	26/06/25	495	496	488	488	-7	-1.41	17,600	-
[9478]	26/06/24	500	500	487	495	-6	-1.20	14,000	-
[9478]	26/06/23	506	507	501	501	-3	-0.60	5,400	-
[9478]	26/06/22	514	514	495	504	-8	-1.56	11,500	-
[9478]	26/06/19	527	527	510	512	-21	-3.94	12,600	-
[9478]	26/06/18	512	533	512	533	+24	+4.72	31,300	-
[9478]	26/06/17	502	509	502	509	+5	+0.99	4,900	-
[9478]	26/06/16	510	510	504	504	-6	-1.18	10,800	-
[9478]	26/06/15	502	515	502	510	+8	+1.59	9,400	-
[9478]	26/06/12	502	510	498	502	+2	+0.40	7,000	-
[9478]	26/06/11	504	506	500	500	-14	-2.72	7,400	-
[9478]	26/06/10	519	519	498	514	+4	+0.78	9,400	-
[9478]	26/06/09	519	520	506	510	-14	-2.67	10,400	-
[9478]	26/06/08	528	539	513	524	+16	+3.15	51,800	-
[9478]	26/06/05	518	520	508	508	-13	-2.50	9,200	-
[9478]	26/06/04	507	529	500	521	+19	+3.78	25,000	-
[9478]	26/06/03	515	515	501	502	-13	-2.52	6,100	-
[9478]	26/06/02	494	517	493	515	+16	+3.21	16,900	-
[9478]	26/06/01	525	525	494	499	-23	-4.41	90,100	-
[9478]	26/05/29	516	525	508	522	-3	-0.57	20,600	-
[9478]	26/05/28	533	540	519	525	-18	-3.31	6,500	-
[9478]	26/05/27	540	545	521	543	+3	+0.56	16,900	-
[9478]	26/05/26	533	545	533	540	+10	+1.89	29,800	-
[9478]	26/05/25	533	536	530	530	+15	+2.91	21,200	-
[9478]	26/05/22	507	524	507	515	+2.0	+0.39	14,400	-
[9478]	26/05/21	504	524	504	513	+11.0	+2.19	9,900	-
[9478]	26/05/20	530	530	501	502	-25.0	-4.74	28,700	-
[9478]	26/05/19	528	536	526	527	-1.0	-0.19	12,200	-
[9478]	26/05/18	543	543	524	528	-15.0	-2.76	10,700	-
[9478]	26/05/15	545	545	536	543	-3.0	-0.55	13,900	-
[9478]	26/05/14	545	560	528	546	+1.0	+0.18	47,600	-
[9478]	26/05/13	546	557	533	545	0	+0.00	29,300	-
[9478]	26/05/12	535	555	532	545	+13.0	+2.44	90,500	-
[9478]	26/05/11	494	540	489	532	+45.0	+9.24	145,700	-
[9478]	26/05/08	480	493	477	487	+1.0	+0.21	9,900	-
[9478]	26/05/07	501	501	484	486	-7.0	-1.42	7,700	-
[9478]	26/05/01	496	496	483	493	-6.0	-1.20	9,400	-
[9478]	26/04/30	498	500	491	499	+7.0	+1.42	25,500	-
[9478]	26/04/28	492	500	490	492	+1.0	+0.20	5,000	-
[9478]	26/04/27	486	497	484	491	0	0.00	10,900	-
[9478]	26/04/24	481	491	475	491	+18	+3.81	29,700	-
[9478]	26/04/23	473	485	470	473	0	0.00	18,700	-
[9478]	26/04/22	481	486	473	473	-12	-2.47	12,100	-
[9478]	26/04/21	489	493	484	485	-5	-1.02	12,400	-
[9478]	26/04/20	485	493	483	490	+5	+1.03	12,100	-
[9478]	26/04/17	478	494	478	485	+7	+1.46	8,300	-
[9478]	26/04/16	480	487	478	478	+6	+1.27	5,200	-
[9478]	26/04/15	465	482	464	472	-1	-0.21	65,300	-
[9478]	26/04/14	470	476	470	473	+7	+1.50	4,600	-
[9478]	26/04/13	467	472	464	466	-8	-1.69	14,300	-
[9478]	26/04/10	490	492	473	474	-21	-4.24	11,600	-
[9478]	26/04/09	494	495	482	495	+9	+1.85	9,100	-
[9478]	26/04/08	477	489	469	486	+17	+3.62	14,900	-
[9478]	26/04/07	472	474	467	469	+5	+1.08	4,000	-
[9478]	26/04/06	470	470	463	464	-7	-1.49	6,200	-
[9478]	26/04/03	470	471	467	471	+9	+1.95	2,300	-
[9478]	26/04/02	462	466	455	462	+1	+0.22	25,300	-
[9478]	26/04/01	465	470	461	461	+4	+0.88	7,100	-
[9478]	26/03/31	462	464	454	457	-11	-2.35	24,000	-
[9478]	26/03/30	470	473	463	468	-6	-1.27	22,600	-
[9478]	26/03/27	508	508	472	474	-27	-5.39	22,400	-
[9478]	26/03/26	485	501	477	501	+10	+2.04	684,900	-
[9478]	26/03/25	503	504	488	491	+12	+2.51	33,700	-
[9478]	26/03/24	470	489	470	479	+20	+4.36	30,100	-
[9478]	26/03/23	504	510	459	459	-45	-8.93	107,000	-
[9478]	26/03/19	515	515	504	504	-7	-1.37	39,900	-
[9478]	26/03/18	520	524	510	511	-11	-2.11	56,500	-
[9478]	26/03/17	496	523	496	522	+29	+5.88	93,400	-
[9478]	26/03/16	470	498	470	493	+28	+6.02	43,200	-
[9478]	26/03/13	463	470	463	465	+2	+0.43	18,600	-
[9478]	26/03/12	471	471	463	463	-9	-1.91	9,000	-
[9478]	26/03/11	467	472	464	472	+5	+1.07	11,400	-
[9478]	26/03/10	469	472	464	467	+2	+0.43	21,200	-
[9478]	26/03/09	452	474	441	465	-11	-2.31	72,700	-
[9478]	26/03/06	488	488	473	476	-12	-2.46	19,900	-
[9478]	26/03/05	463	496	463	488	+25	+5.40	67,000	-
[9478]	26/03/04	462	466	457	463	-7	-1.49	64,500	-
[9478]	26/03/03	448	470	448	470	+30	+6.82	68,500	-
[9478]	26/03/02	451	456	440	440	-16	-3.51	10,900	-
[9478]	26/02/27	448	456	444	456	+8	+1.79	14,500	-
[9478]	26/02/26	445	450	444	448	-1	-0.22	14,000	-
[9478]	26/02/25	448	451	445	449	0	0.00	6,200	-
[9478]	26/02/24	459	459	448	449	-4	-0.88	7,600	-
[9478]	26/02/20	449	455	447	453	-2	-0.44	8,800	-
[9478]	26/02/19	451	456	450	455	+1	+0.22	48,600	-
[9478]	26/02/18	458	460	453	454	-4	-0.87	10,000	-
[9478]	26/02/17	468	468	458	458	-4	-0.87	6,900	-
[9478]	26/02/16	463	465	460	462	-3	-0.65	9,100	-
[9478]	26/02/13	465	468	462	465	-1	-0.21	9,400	-
[9478]	26/02/12	468	470	465	466	+6	+1.30	66,500	-
[9478]	26/02/10	454	472	454	460	-1	-0.22	37,000	-
[9478]	26/02/09	460	467	460	461	+11	+2.44	72,300	-
[9478]	26/02/06	454	454	431	450	-4	-0.88	36,100	-
[9478]	26/02/05	454	458	451	454	0	0.00	20,600	-
[9478]	26/02/04	458	461	451	454	-9	-1.94	23,000	-
[9478]	26/02/03	465	467	461	463	-2	-0.43	57,900	-
[9478]	26/02/02	466	468	454	465	-3	-0.64	42,700	-
[9478]	26/01/30	465	471	454	468	-3	-0.64	21,100	-
[9478]	26/01/29	476	477	452	471	+3	+0.64	112,600	-
[9478]	26/01/28	468	481	459	468	+40	+9.35	222,800	-
[9478]	26/01/27	430	430	411	428	+17	+4.14	43,400	-
[9478]	26/01/26	411	418	407	411	-3	-0.72	8,500	-
[9478]	26/01/23	414	418	412	414	-3	-0.72	8,100	-
[9478]	26/01/22	413	418	411	417	0	0.00	5,200	-
[9478]	26/01/21	407	417	405	417	+7	+1.71	4,400	-
[9478]	26/01/20	415	415	409	410	-11	-2.61	11,100	-
[9478]	26/01/19	424	424	421	421	-7	-1.64	8,100	-
[9478]	26/01/16	424	428	421	428	+4	+0.94	26,100	-
[9478]	26/01/15	417	425	417	424	+7	+1.68	26,700	-
[9478]	26/01/14	410	418	409	417	+13	+3.22	18,600	-
[9478]	26/01/13	399	410	399	404	+6	+1.51	32,700	-
[9478]	26/01/09	395	402	395	398	0	0.00	9,400	-
[9478]	26/01/08	400	403	394	398	-1	-0.25	19,400	-
[9478]	26/01/07	390	399	390	399	+4	+1.01	13,900	-
[9478]	26/01/06	399	402	395	395	-3	-0.75	5,700	-
[9478]	26/01/05	390	402	389	398	+8	+2.05	23,300	-
[9478]	25/12/30	392	396	390	390	-10	-2.50	19,600	-
[9478]	25/12/29	401	403	399	400	-1	-0.25	14,600	-
[9478]	25/12/26	400	405	398	401	+1	+0.25	11,100	-
[9478]	25/12/25	400	402	391	400	0	0.00	18,500	-
[9478]	25/12/24	400	403	400	400	-2	-0.50	1,900	-
[9478]	25/12/23	400	408	400	402	+2	+0.50	21,200	-
[9478]	25/12/22	404	404	400	400	-4	-0.99	12,200	-
[9478]	25/12/19	401	405	400	404	+6	+1.51	7,500	-
[9478]	25/12/18	401	402	390	398	-3	-0.75	28,300	-
[9478]	25/12/17	401	402	394	401	+5	+1.26	8,600	-
[9478]	25/12/16	401	402	395	396	-3	-0.75	17,200	-
[9478]	25/12/15	400	401	394	399	-2	-0.50	14,100	-
[9478]	25/12/12	403	407	400	401	-3	-0.74	14,200	-
[9478]	25/12/11	410	410	404	404	-1	-0.25	19,100	-
[9478]	25/12/10	404	405	402	405	-1	-0.25	5,900	-
[9478]	25/12/09	411	412	406	406	-5	-1.22	18,100	-
[9478]	25/12/08	407	411	403	411	+2	+0.49	14,400	-
[9478]	25/12/05	410	414	404	409	-1	-0.24	24,900	-
[9478]	25/12/04	414	419	410	410	-6	-1.44	15,700	-
[9478]	25/12/03	420	424	412	416	-4	-0.95	62,000	-
[9478]	25/12/02	416	439	411	420	+28	+7.14	154,100	-
[9478]	25/12/01	402	402	392	392	-9	-2.24	5,300	-
[9478]	25/11/28	408	408	399	401	+1	+0.25	76,700	-
[9478]	25/11/27	405	406	400	400	0	0.00	9,400	-
[9478]	25/11/26	400	401	399	400	+2	+0.50	20,000	-
[9478]	25/11/25	395	398	395	398	+9	+2.31	21,500	-
[9478]	25/11/21	384	392	384	389	+1	+0.26	24,800	-
[9478]	25/11/20	388	394	385	388	0	0.00	17,100	-
[9478]	25/11/19	388	392	384	388	-4	-1.02	12,700	-
[9478]	25/11/18	398	398	388	392	-6	-1.51	28,400	-
[9478]	25/11/17	403	403	396	398	-2	-0.50	20,400	-
[9478]	25/11/14	406	408	400	400	-6	-1.48	9,400	-
[9478]	25/11/13	406	410	406	406	-1	-0.25	6,000	-
[9478]	25/11/12	409	413	406	407	-9	-2.16	12,800	-
[9478]	25/11/11	406	417	406	416	+10	+2.46	21,400	-
[9478]	25/11/10	407	410	406	406	0	0.00	9,300	-
[9478]	25/11/07	407	408	406	406	-4	-0.98	8,700	-
[9478]	25/11/06	401	419	401	410	+8	+1.99	36,000	-
[9478]	25/11/05	402	407	398	402	-2	-0.50	33,300	-
[9478]	25/11/04	413	422	404	404	-9	-2.18	47,600	-
[9478]	25/10/31	423	426	411	413	-14	-3.28	63,400	-
[9478]	25/10/30	401	449	401	427	+20	+4.91	252,900	-
[9478]	25/10/29	402	439	400	407	+7	+1.75	311,500	-
[9478]	25/10/28	399	406	395	400	-2	-0.50	77,200	-
[9478]	25/10/27	388	421	386	402	+33	+8.94	418,300	-
[9478]	25/10/24	360	385	355	369	+6	+1.65	87,000	-
[9478]	25/10/23	365	368	363	363	-2	-0.55	14,300	-
[9478]	25/10/22	367	371	365	365	-4	-1.08	19,800	-
[9478]	25/10/21	365	374	365	369	-4	-1.07	53,200	-
[9478]	25/10/20	375	379	372	373	+2	+0.54	3,700	-
[9478]	25/10/17	372	374	369	371	-3	-0.80	12,300	-
[9478]	25/10/16	380	381	372	374	-4	-1.06	24,400	-
[9478]	25/10/15	360	378	360	378	+18	+5.00	12,700	-
[9478]	25/10/14	360	364	353	360	-4	-1.10	28,100	-
[9478]	25/10/10	373	373	360	364	-7	-1.89	39,600	-
[9478]	25/10/09	378	378	370	371	-2	-0.54	23,400	-
[9478]	25/10/08	365	388	365	373	+13	+3.61	107,200	-
[9478]	25/10/07	365	365	360	360	+2	+0.56	23,400	-
[9478]	25/10/06	355	359	349	358	+4	+1.13	39,800	-
[9478]	25/10/03	357	357	353	354	-3	-0.84	13,100	-
[9478]	25/10/02	371	371	355	357	-6	-1.65	43,500	-
[9478]	25/10/01	373	374	362	363	-9	-2.42	302,300	-
[9478]	25/09/30	368	372	366	372	+4	+1.09	19,700	-
[9478]	25/09/29	349	370	349	368	+19	+5.44	44,800	-
[9478]	25/09/26	354	354	349	349	-5	-1.41	36,900	-
[9478]	25/09/25	360	363	351	354	-3	-0.84	53,900	-
[9478]	25/09/24	359	359	355	357	-2	-0.56	20,200	-
[9478]	25/09/22	363	365	359	359	-5	-1.37	24,900	-
[9478]	25/09/19	362	365	359	364	0	0.00	22,200	-
[9478]	25/09/18	362	367	361	364	+1	+0.28	8,700	-
[9478]	25/09/17	367	367	362	363	-4	-1.09	10,000	-
[9478]	25/09/16	365	368	360	367	+8	+2.23	54,700	-
[9478]	25/09/12	363	369	357	359	+1	+0.28	30,700	-
[9478]	25/09/11	361	368	356	358	0	0.00	28,000	-
[9478]	25/09/10	356	365	356	358	+4	+1.13	62,600	-
[9478]	25/09/09	362	365	354	354	-8	-2.21	40,700	-
[9478]	25/09/08	361	368	361	362	+1	+0.28	22,600	-
[9478]	25/09/05	363	367	360	361	-2	-0.55	25,300	-