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
[9514]	26/10/29	327	330	322	322	-8.0	-2.42	462,300	6,812,065,792
[9514]	26/10/28	336	339	330	330	-5.0	-1.49	118,800	6,981,309,952
[9514]	26/10/27	336	338	334	335	0	+0.00	49,100	7,087,087,104
[9514]	26/10/26	337	338	334	335	-5.0	-1.47	92,400	7,087,087,104
[9514]	26/10/23	339	342	335	340	-4.0	-1.16	65,800	7,192,864,768
[9514]	26/10/22	346	346	341	344	-1.0	-0.29	41,000	7,277,486,592
[9514]	26/10/21	339	345	338	345	+4.0	+1.17	74,100	7,298,641,920
[9514]	26/10/20	347	347	336	341	-6.0	-1.73	69,200	7,214,020,096
[9514]	26/10/19	345	348	342	347	+4.0	+1.17	67,400	7,340,953,088
[9514]	26/10/16	340	345	339	343	+5.0	+1.48	49,300	7,256,331,264
[9514]	26/10/15	337	344	336	338	-3.0	-0.88	89,800	7,150,553,600
[9514]	26/10/14	339	343	337	341	+1.0	+0.29	46,700	7,214,020,096
[9514]	26/10/13	343	344	340	340	+1.0	+0.29	44,400	7,192,864,768
[9514]	26/10/09	334	340	332	339	+6.0	+1.80	71,500	7,171,708,928
[9514]	26/10/08	335	335	326	333	-4.0	-1.19	154,100	7,044,775,936
[9514]	26/10/07	339	342	337	337	-5.0	-1.46	49,000	7,129,398,272
[9514]	26/10/06	338	342	338	342	+3.0	+0.88	72,700	7,235,175,424
[9514]	26/10/05	340	343	337	339	-3.0	-0.88	113,900	7,171,708,928
[9514]	26/10/02	341	343	338	342	-1.0	-0.29	145,100	7,235,175,424
[9514]	26/10/01	351	351	341	343	-8.0	-2.28	107,200	7,256,331,264
[9514]	26/09/30	340	353	340	351	+12.0	+3.54	133,200	7,425,574,912
[9514]	26/09/29	344	344	338	339	-9.0	-2.59	100,800	7,171,708,928
[9514]	26/09/28	343	348	341	348	+1.0	+0.29	107,000	7,362,108,416
[9514]	26/09/25	341	347	339	347	+6.0	+1.76	139,000	7,340,987,392
[9514]	26/09/24	360	361	340	341	-20.0	-5.54	203,700	7,214,054,400
[9514]	26/09/18	356	367	356	361	+3.0	+0.84	194,000	7,637,166,080
[9514]	26/09/17	344	361	344	358	+14.0	+4.07	202,500	7,573,699,072
[9514]	26/09/16	337	344	337	344	+7.0	+2.08	117,800	7,277,520,896
[9514]	26/09/15	329	339	329	337	+6.0	+1.81	78,800	7,129,432,064
[9514]	26/09/14	327	336	324	331	+4.0	+1.22	88,400	7,002,498,048
[9514]	26/09/11	330	332	326	327	-10.0	-2.97	132,800	6,917,875,712
[9514]	26/09/10	336	338	334	337	0	+0.00	72,100	7,129,432,064
[9514]	26/09/09	340	345	336	337	-4.0	-1.17	135,900	7,129,432,064
[9514]	26/09/08	341	343	337	341	0	+0.00	71,900	7,214,054,400
[9514]	26/09/07	340	344	340	341	+1.0	+0.29	51,500	7,214,054,400
[9514]	26/09/04	341	345	340	340	-1.0	-0.29	55,100	7,192,898,560
[9514]	26/09/03	344	346	341	341	-3.0	-0.87	83,600	7,214,054,400
[9514]	26/09/02	346	351	343	344	-5.0	-1.43	101,100	7,277,520,896
[9514]	26/09/01	345	351	345	349	+1.0	+0.29	52,400	7,383,299,072
[9514]	26/08/31	346	351	343	348	0	+0.00	90,200	7,362,143,232
[9514]	26/08/28	349	350	346	348	-4.0	-1.14	41,700	7,362,143,232
[9514]	26/08/27	350	353	347	352	+5.0	+1.44	60,300	7,446,765,568
[9514]	26/08/26	347	348	344	347	-4.0	-1.14	52,800	7,340,987,392
[9514]	26/08/25	351	354	346	351	-1.0	-0.28	65,800	7,425,609,728
[9514]	26/08/24	354	354	345	352	-2.0	-0.56	118,500	7,446,765,568
[9514]	26/08/21	348	356	344	354	+6.0	+1.72	129,800	7,489,076,736
[9514]	26/08/20	344	348	343	348	+7.0	+2.05	77,100	7,362,143,232
[9514]	26/08/19	341	346	339	341	-3.0	-0.87	90,900	7,214,054,400
[9514]	26/08/18	340	346	340	344	+3.0	+0.88	87,500	7,277,520,896
[9514]	26/08/17	347	347	336	341	-6	-1.73	103,800	-
[9514]	26/08/14	345	349	341	347	+1	+0.29	124,400	-
[9514]	26/08/13	342	350	337	346	+11	+3.28	361,500	-
[9514]	26/08/12	333	336	329	335	+5	+1.52	213,300	-
[9514]	26/08/10	323	332	322	330	+7	+2.17	123,500	-
[9514]	26/08/07	323	326	323	323	-1	-0.31	43,200	-
[9514]	26/08/06	325	326	320	324	-1	-0.31	116,200	-
[9514]	26/08/05	329	334	324	325	-4	-1.22	98,500	-
[9514]	26/08/04	326	332	323	329	+3	+0.92	157,100	-
[9514]	26/08/03	325	326	317	326	+3	+0.93	96,500	-
[9514]	26/07/31	325	327	323	323	-1	-0.31	55,300	-
[9514]	26/07/30	325	328	323	324	-5	-1.52	63,200	-
[9514]	26/07/29	326	329	325	329	+4	+1.23	36,300	-
[9514]	26/07/28	333	333	325	325	-11	-3.27	90,600	-
[9514]	26/07/27	335	336	330	336	-2	-0.59	55,600	-
[9514]	26/07/24	337	338	334	338	+1	+0.30	62,900	-
[9514]	26/07/23	338	339	334	337	0	0.00	35,400	-
[9514]	26/07/22	336	339	332	337	+1	+0.30	68,000	-
[9514]	26/07/21	336	338	332	336	+3	+0.90	76,100	-
[9514]	26/07/17	335	336	326	333	-1	-0.30	125,700	-
[9514]	26/07/16	339	341	334	334	-4	-1.18	54,200	-
[9514]	26/07/15	332	341	332	338	+6	+1.81	70,300	-
[9514]	26/07/14	330	336	328	332	+6	+1.84	90,100	-
[9514]	26/07/13	330	334	325	326	-1	-0.31	121,900	-
[9514]	26/07/10	323	328	323	327	+4	+1.24	63,300	-
[9514]	26/07/09	322	327	322	323	+5	+1.57	80,200	-
[9514]	26/07/08	323	323	318	318	-5	-1.55	83,600	-
[9514]	26/07/07	323	325	322	323	+2	+0.62	100,400	-
[9514]	26/07/06	329	329	321	321	-4	-1.23	180,100	-
[9514]	26/07/03	323	329	320	325	+3	+0.93	150,200	-
[9514]	26/07/02	315	327	315	322	+8	+2.55	199,400	-
[9514]	26/07/01	313	319	313	314	+1	+0.32	70,700	-
[9514]	26/06/30	321	321	312	313	-4	-1.26	76,400	-
[9514]	26/06/29	319	320	310	317	-9	-2.76	282,000	-
[9514]	26/06/26	324	326	321	326	+4	+1.24	88,900	-
[9514]	26/06/25	326	329	322	322	-2	-0.62	135,000	-
[9514]	26/06/24	326	334	324	324	-3	-0.92	132,900	-
[9514]	26/06/23	335	335	327	327	-7	-2.10	168,200	-
[9514]	26/06/22	330	336	329	334	+4	+1.21	155,500	-
[9514]	26/06/19	333	333	325	330	+1	+0.30	119,400	-
[9514]	26/06/18	336	338	328	329	-4	-1.20	147,700	-
[9514]	26/06/17	331	340	331	333	+2	+0.60	58,500	-
[9514]	26/06/16	341	342	331	331	-10	-2.93	150,000	-
[9514]	26/06/15	345	347	340	341	-1	-0.29	61,400	-
[9514]	26/06/12	340	348	340	342	+1	+0.29	65,900	-
[9514]	26/06/11	338	341	335	341	+3	+0.89	84,500	-
[9514]	26/06/10	341	341	336	338	+1	+0.30	59,600	-
[9514]	26/06/09	345	346	336	337	-3	-0.88	88,700	-
[9514]	26/06/08	342	344	338	340	-8	-2.30	125,000	-
[9514]	26/06/05	343	352	343	348	+4	+1.16	108,900	-
[9514]	26/06/04	346	351	340	344	-2	-0.58	180,500	-
[9514]	26/06/03	347	350	344	346	-2	-0.57	68,300	-
[9514]	26/06/02	344	354	342	348	+2	+0.58	79,900	-
[9514]	26/06/01	350	350	342	346	-2	-0.57	141,800	-
[9514]	26/05/29	357	358	347	348	-6	-1.69	177,200	-
[9514]	26/05/28	361	361	349	354	-8	-2.21	201,500	-
[9514]	26/05/27	365	369	360	362	-6	-1.63	188,600	-
[9514]	26/05/26	372	375	366	368	0	0.00	79,000	-
[9514]	26/05/25	393	395	356	368	-28	-7.07	567,500	-
[9514]	26/05/22	394	405	392	396	+3.0	+0.76	124,000	-
[9514]	26/05/21	396	403	391	393	-4.0	-1.01	98,000	-
[9514]	26/05/20	404	404	385	397	-14.0	-3.41	264,200	-
[9514]	26/05/19	410	411	403	411	+7.0	+1.73	127,200	-
[9514]	26/05/18	420	420	400	404	-16.0	-3.81	166,400	-
[9514]	26/05/15	425	438	416	420	-13.0	-3.00	248,000	-
[9514]	26/05/14	416	439	409	433	+9.0	+2.12	514,700	-
[9514]	26/05/13	402	439	402	424	+60.0	+16.48	1,376,100	-
[9514]	26/05/12	386	386	364	364	-17.0	-4.46	144,800	-
[9514]	26/05/11	377	385	372	381	+10.0	+2.70	164,500	-
[9514]	26/05/08	375	375	363	371	-9.0	-2.37	147,200	-
[9514]	26/05/07	374	382	369	380	+8.0	+2.15	151,400	-
[9514]	26/05/01	358	372	356	372	+12.0	+3.33	114,200	-
[9514]	26/04/30	366	366	358	360	-12.0	-3.23	179,400	-
[9514]	26/04/28	361	373	361	372	+10.0	+2.76	151,600	-
[9514]	26/04/27	362	363	357	362	+1	+0.28	72,800	-
[9514]	26/04/24	355	367	355	361	+6	+1.69	121,000	-
[9514]	26/04/23	360	360	349	355	-5	-1.39	142,000	-
[9514]	26/04/22	369	371	357	360	-10	-2.70	160,600	-
[9514]	26/04/21	374	379	370	370	-4	-1.07	135,800	-
[9514]	26/04/20	376	381	372	374	-2	-0.53	99,600	-
[9514]	26/04/17	385	386	373	376	-9	-2.34	131,900	-
[9514]	26/04/16	392	398	384	385	-8	-2.04	149,800	-
[9514]	26/04/15	395	397	388	393	+2	+0.51	215,700	-
[9514]	26/04/14	390	402	384	391	+3	+0.77	346,100	-
[9514]	26/04/13	375	390	375	388	+16	+4.30	228,900	-
[9514]	26/04/10	379	383	371	372	-5	-1.33	207,100	-
[9514]	26/04/09	382	382	373	377	-7	-1.82	153,100	-
[9514]	26/04/08	390	392	378	384	0	0.00	242,100	-
[9514]	26/04/07	384	395	382	384	-8	-2.04	139,300	-
[9514]	26/04/06	399	405	383	392	-3	-0.76	412,200	-
[9514]	26/04/03	385	413	385	395	+15	+3.95	679,300	-
[9514]	26/04/02	375	387	375	380	+6	+1.60	223,900	-
[9514]	26/04/01	371	379	366	374	+7	+1.91	192,400	-
[9514]	26/03/31	373	382	364	367	-10	-2.65	325,500	-
[9514]	26/03/30	348	383	346	377	+16	+4.43	666,600	-
[9514]	26/03/27	356	366	355	361	+4	+1.12	138,800	-
[9514]	26/03/26	365	365	350	357	-7	-1.92	129,300	-
[9514]	26/03/25	360	368	359	364	+10	+2.82	143,500	-
[9514]	26/03/24	349	356	343	354	+12	+3.51	147,400	-
[9514]	26/03/23	363	363	341	342	-29	-7.82	564,600	-
[9514]	26/03/19	387	390	370	371	-19	-4.87	321,800	-
[9514]	26/03/18	393	402	386	390	+2	+0.52	267,800	-
[9514]	26/03/17	387	396	380	388	-2	-0.51	378,400	-
[9514]	26/03/16	415	421	390	390	-12	-2.99	628,000	-
[9514]	26/03/13	379	416	373	402	+23	+6.07	1,322,900	-
[9514]	26/03/12	343	393	341	379	+35	+10.17	2,062,400	-
[9514]	26/03/11	341	346	339	344	+7	+2.08	93,200	-
[9514]	26/03/10	336	343	332	337	+6	+1.81	190,300	-
[9514]	26/03/09	340	340	325	331	-17	-4.89	414,600	-
[9514]	26/03/06	344	353	343	348	+3	+0.87	145,200	-
[9514]	26/03/05	340	356	340	345	+9	+2.68	189,700	-
[9514]	26/03/04	341	341	330	336	-11	-3.17	341,200	-
[9514]	26/03/03	347	359	344	347	+2	+0.58	148,400	-
[9514]	26/03/02	357	357	345	345	-14	-3.90	156,800	-
[9514]	26/02/27	353	359	352	359	+6	+1.70	79,700	-
[9514]	26/02/26	351	354	349	353	+5	+1.44	97,000	-
[9514]	26/02/25	348	352	345	348	+5	+1.46	61,900	-
[9514]	26/02/24	342	350	341	343	+1	+0.29	98,600	-
[9514]	26/02/20	348	348	338	342	-9	-2.56	105,200	-
[9514]	26/02/19	352	353	347	351	-2	-0.57	47,700	-
[9514]	26/02/18	354	355	352	353	+2	+0.57	85,400	-
[9514]	26/02/17	349	357	349	351	+2	+0.57	50,200	-
[9514]	26/02/16	345	349	341	349	+6	+1.75	93,300	-
[9514]	26/02/13	359	359	343	343	-17	-4.72	144,500	-
[9514]	26/02/12	354	363	354	360	+5	+1.41	132,500	-
[9514]	26/02/10	356	360	348	355	-22	-5.84	386,200	-
[9514]	26/02/09	381	384	375	377	+4	+1.07	170,500	-
[9514]	26/02/06	374	375	369	373	-3	-0.80	54,100	-
[9514]	26/02/05	378	382	376	376	-2	-0.53	46,100	-
[9514]	26/02/04	373	381	373	378	+6	+1.61	56,300	-
[9514]	26/02/03	363	372	363	372	+11	+3.05	55,900	-
[9514]	26/02/02	370	372	361	361	-9	-2.43	61,700	-
[9514]	26/01/30	365	370	363	370	+4	+1.09	44,000	-
[9514]	26/01/29	365	368	358	366	+3	+0.83	79,900	-
[9514]	26/01/28	364	367	358	363	+2	+0.55	98,100	-
[9514]	26/01/27	363	366	360	361	-3	-0.82	62,000	-
[9514]	26/01/26	374	374	361	364	-16	-4.21	144,400	-
[9514]	26/01/23	383	385	377	380	0	0.00	118,100	-
[9514]	26/01/22	384	386	380	380	+2	+0.53	81,000	-
[9514]	26/01/21	381	382	375	378	-7	-1.82	82,500	-
[9514]	26/01/20	387	392	382	385	-2	-0.52	112,000	-
[9514]	26/01/19	388	390	384	387	0	0.00	97,500	-
[9514]	26/01/16	382	388	381	387	+8	+2.11	221,900	-
[9514]	26/01/15	373	379	372	379	+4	+1.07	84,900	-
[9514]	26/01/14	367	375	367	375	+7	+1.90	100,000	-
[9514]	26/01/13	370	371	365	368	+4	+1.10	87,700	-
[9514]	26/01/09	370	372	364	364	-2	-0.55	85,900	-
[9514]	26/01/08	362	370	362	366	+6	+1.67	112,900	-
[9514]	26/01/07	364	368	360	360	-4	-1.10	95,700	-
[9514]	26/01/06	358	365	358	364	+7	+1.96	64,100	-
[9514]	26/01/05	358	361	355	357	+4	+1.13	76,800	-
[9514]	25/12/30	348	353	347	353	+5	+1.44	57,700	-
[9514]	25/12/29	351	354	348	348	-2	-0.57	161,200	-
[9514]	25/12/26	350	352	348	350	+1	+0.29	126,500	-
[9514]	25/12/25	352	353	349	349	-1	-0.29	92,100	-
[9514]	25/12/24	356	357	350	350	-5	-1.41	90,400	-
[9514]	25/12/23	352	362	352	355	0	0.00	110,700	-
[9514]	25/12/22	356	362	353	355	-1	-0.28	102,300	-
[9514]	25/12/19	347	359	346	356	+10	+2.89	125,400	-
[9514]	25/12/18	344	353	339	346	0	0.00	143,700	-
[9514]	25/12/17	341	347	336	346	+11	+3.28	117,200	-
[9514]	25/12/16	336	340	334	335	+1	+0.30	116,100	-
[9514]	25/12/15	330	335	330	334	+2	+0.60	58,100	-
[9514]	25/12/12	329	333	328	332	+6	+1.84	85,900	-
[9514]	25/12/11	335	335	326	326	-7	-2.10	90,000	-
[9514]	25/12/10	337	338	332	333	-4	-1.19	54,700	-
[9514]	25/12/09	333	339	333	337	+4	+1.20	61,100	-
[9514]	25/12/08	333	336	331	333	+2	+0.60	55,800	-
[9514]	25/12/05	336	337	331	331	-4	-1.19	107,500	-
[9514]	25/12/04	333	339	333	335	+2	+0.60	92,700	-
[9514]	25/12/03	334	336	332	333	-2	-0.60	74,900	-
[9514]	25/12/02	339	340	335	335	-5	-1.47	100,000	-
[9514]	25/12/01	349	349	339	340	-7	-2.02	102,500	-
[9514]	25/11/28	346	356	346	347	0	0.00	96,600	-
[9514]	25/11/27	348	348	343	347	-1	-0.29	38,200	-
[9514]	25/11/26	342	350	340	348	+12	+3.57	176,800	-
[9514]	25/11/25	338	345	336	336	-2	-0.59	75,200	-
[9514]	25/11/21	337	338	333	338	+1	+0.30	64,400	-
[9514]	25/11/20	331	338	331	337	+9	+2.74	237,800	-
[9514]	25/11/19	331	332	326	328	-3	-0.91	150,800	-
[9514]	25/11/18	341	341	331	331	-11	-3.22	164,400	-
[9514]	25/11/17	345	347	341	342	-3	-0.87	72,100	-
[9514]	25/11/14	342	345	341	345	+3	+0.88	121,200	-
[9514]	25/11/13	343	347	341	342	-3	-0.87	83,500	-
[9514]	25/11/12	338	350	338	345	+6	+1.77	169,800	-
[9514]	25/11/11	340	344	334	339	+2	+0.59	137,300	-
[9514]	25/11/10	340	342	335	337	-2	-0.59	182,100	-
[9514]	25/11/07	344	349	329	339	-69	-16.91	658,800	-
[9514]	25/11/06	406	413	404	408	+3	+0.74	83,200	-
[9514]	25/11/05	408	408	395	405	-3	-0.74	57,800	-
[9514]	25/11/04	398	408	398	408	+12	+3.03	119,300	-
[9514]	25/10/31	398	398	392	396	-2	-0.50	69,600	-
[9514]	25/10/30	392	402	392	398	+4	+1.02	140,400	-
[9514]	25/10/29	409	409	393	394	-13	-3.19	95,600	-
[9514]	25/10/28	421	421	406	407	-16	-3.78	68,400	-
[9514]	25/10/27	420	429	419	423	+6	+1.44	81,000	-
[9514]	25/10/24	420	422	417	417	-1	-0.24	33,700	-
[9514]	25/10/23	421	421	415	418	-2	-0.48	35,800	-
[9514]	25/10/22	424	424	418	420	-1	-0.24	46,800	-
[9514]	25/10/21	425	425	419	421	-3	-0.71	60,500	-
[9514]	25/10/20	420	424	415	424	+12	+2.91	44,400	-
[9514]	25/10/17	417	419	412	412	-5	-1.20	26,000	-
[9514]	25/10/16	417	424	417	417	0	0.00	49,000	-
[9514]	25/10/15	410	417	405	417	+10	+2.46	57,500	-
[9514]	25/10/14	419	421	405	407	-20	-4.68	205,000	-
[9514]	25/10/10	425	430	424	427	-1	-0.23	71,900	-
[9514]	25/10/09	432	432	426	428	-1	-0.23	22,200	-
[9514]	25/10/08	426	435	426	429	+3	+0.70	55,400	-
[9514]	25/10/07	428	435	424	426	-3	-0.70	84,200	-
[9514]	25/10/06	438	438	425	429	-2	-0.46	111,800	-
[9514]	25/10/03	425	431	420	431	+6	+1.41	56,800	-
[9514]	25/10/02	426	428	420	425	-2	-0.47	77,400	-
[9514]	25/10/01	431	434	424	427	-9	-2.06	226,300	-
[9514]	25/09/30	437	440	430	436	-3	-0.68	164,500	-
[9514]	25/09/29	452	452	436	439	-13	-2.88	148,000	-
[9514]	25/09/26	452	458	448	452	+1	+0.22	104,800	-
[9514]	25/09/25	446	454	446	451	+1	+0.22	90,200	-
[9514]	25/09/24	437	450	434	450	+16	+3.69	141,300	-
[9514]	25/09/22	430	437	430	434	+6	+1.40	36,400	-
[9514]	25/09/19	434	437	423	428	-5	-1.15	114,000	-
[9514]	25/09/18	431	433	427	433	+3	+0.70	42,400	-
[9514]	25/09/17	439	439	428	430	-9	-2.05	65,500	-
[9514]	25/09/16	429	440	429	439	+10	+2.33	68,300	-
[9514]	25/09/12	428	429	424	429	-2	-0.46	70,700	-
[9514]	25/09/11	433	433	427	431	+3	+0.70	28,600	-
[9514]	25/09/10	433	434	427	428	-3	-0.70	32,400	-
[9514]	25/09/09	437	439	429	431	-6	-1.37	59,000	-
[9514]	25/09/08	435	439	432	437	-1	-0.23	75,100	-
[9514]	25/09/05	436	438	427	438	+2	+0.46	60,500	-