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
[9519]	26/10/29	732	736	719	728	-8.0	-1.09	832,300	65,807,560,704
[9519]	26/10/28	744	747	730	736	+2.0	+0.27	447,400	66,530,721,792
[9519]	26/10/27	744	745	730	734	-3.0	-0.41	431,600	66,349,928,448
[9519]	26/10/26	745	753	735	737	-7.0	-0.94	429,900	66,621,116,416
[9519]	26/10/23	746	750	728	744	-12.0	-1.59	964,400	67,253,878,784
[9519]	26/10/22	768	778	755	756	-14.0	-1.82	727,400	68,338,618,368
[9519]	26/10/21	760	786	757	770	+17.0	+2.26	681,300	69,604,147,200
[9519]	26/10/20	780	790	753	753	-28.0	-3.59	735,700	68,067,434,496
[9519]	26/10/19	800	803	781	781	-23.0	-2.86	1,031,900	70,598,492,160
[9519]	26/10/16	794	805	780	804	+19.0	+2.42	3,530,900	72,677,580,800
[9519]	26/10/15	780	803	775	785	-14.0	-1.75	849,800	70,960,078,848
[9519]	26/10/14	810	813	784	799	-18.0	-2.20	1,185,900	72,225,603,584
[9519]	26/10/13	830	838	814	817	-28.0	-3.31	956,600	73,852,715,008
[9519]	26/10/09	830	854	821	845	+15.0	+1.81	950,900	76,383,772,672
[9519]	26/10/08	828	834	801	830	+2.0	+0.24	1,040,900	75,027,849,216
[9519]	26/10/07	816	835	812	828	+8.0	+0.98	814,400	74,847,059,968
[9519]	26/10/06	813	824	810	820	+8.0	+0.99	513,900	74,123,902,976
[9519]	26/10/05	823	827	811	812	-13.0	-1.58	590,400	73,400,737,792
[9519]	26/10/02	832	841	821	825	-22.0	-2.60	664,000	74,575,872,000
[9519]	26/10/01	899	909	827	847	+18.0	+2.17	2,097,400	76,564,561,920
[9519]	26/09/30	814	835	807	829	+27.0	+3.37	601,700	74,937,458,688
[9519]	26/09/29	828	828	799	802	-34.0	-4.07	754,000	72,496,791,552
[9519]	26/09/28	852	857	836	836	-16.0	-1.88	609,400	75,570,216,960
[9519]	26/09/25	851	863	846	852	-6.0	-0.70	694,500	77,016,539,136
[9519]	26/09/24	889	891	851	858	-41.0	-4.56	1,443,900	77,558,906,880
[9519]	26/09/18	893	910	882	899	+10.0	+1.12	1,467,000	81,265,106,944
[9519]	26/09/17	896	905	885	889	+8.0	+0.91	367,500	80,361,152,512
[9519]	26/09/16	872	888	872	881	+16.0	+1.85	556,200	79,637,995,520
[9519]	26/09/15	862	871	835	865	-12.0	-1.37	1,044,600	78,191,673,344
[9519]	26/09/14	876	899	869	877	-4.0	-0.45	551,300	79,276,417,024
[9519]	26/09/11	879	897	871	881	-28.0	-3.08	824,400	79,637,995,520
[9519]	26/09/10	897	914	894	909	+9.0	+1.00	561,400	82,169,053,184
[9519]	26/09/09	880	921	878	900	+18.0	+2.04	899,300	81,355,497,472
[9519]	26/09/08	900	917	882	882	-17.0	-1.89	701,000	79,728,386,048
[9519]	26/09/07	881	909	881	899	+26.0	+2.98	836,700	81,265,106,944
[9519]	26/09/04	877	892	865	873	+1.0	+0.11	522,200	78,914,838,528
[9519]	26/09/03	878	892	869	872	+2.0	+0.23	589,000	78,824,439,808
[9519]	26/09/02	900	914	870	870	-54.0	-5.84	1,349,000	78,643,650,560
[9519]	26/09/01	905	930	902	924	+11.0	+1.20	875,400	83,524,976,640
[9519]	26/08/31	910	916	889	913	+8.0	+0.88	666,300	82,530,631,680
[9519]	26/08/28	920	930	901	905	-19.0	-2.06	1,033,800	81,807,474,688
[9519]	26/08/27	950	951	914	924	-52.0	-5.33	1,389,800	83,524,976,640
[9519]	26/08/26	958	984	908	976	+29.0	+3.06	1,289,600	88,225,521,664
[9519]	26/08/25	945	967	932	947	-3.0	-0.32	800,800	85,604,065,280
[9519]	26/08/24	951	961	895	950	-10.0	-1.04	1,393,100	85,875,253,248
[9519]	26/08/21	927	970	911	960	+38.0	+4.12	956,300	86,779,199,488
[9519]	26/08/20	916	940	894	922	+21.0	+2.33	1,152,300	83,344,187,392
[9519]	26/08/19	950	959	901	901	-63.0	-6.54	634,600	81,445,896,192
[9519]	26/08/18	957	975	952	964	+16.0	+1.69	576,900	87,140,777,984
[9519]	26/08/17	941	948	924	948	+8	+0.85	447,600	-
[9519]	26/08/14	945	962	929	940	-4	-0.42	615,200	-
[9519]	26/08/13	921	948	913	944	+29	+3.17	607,200	-
[9519]	26/08/12	902	924	901	915	+13	+1.44	727,900	-
[9519]	26/08/10	899	923	881	902	+18	+2.04	753,300	-
[9519]	26/08/07	880	899	864	884	-41	-4.43	1,225,600	-
[9519]	26/08/06	934	937	917	925	-3	-0.32	571,100	-
[9519]	26/08/05	934	940	919	928	+9	+0.98	555,100	-
[9519]	26/08/04	909	937	907	919	+15	+1.66	553,300	-
[9519]	26/08/03	920	920	884	904	-26	-2.80	636,900	-
[9519]	26/07/31	943	949	915	930	+2	+0.22	740,200	-
[9519]	26/07/30	935	950	911	928	-35	-3.63	904,200	-
[9519]	26/07/29	991	998	955	963	-20	-2.03	685,700	-
[9519]	26/07/28	1,030	1,035	978	983	-46	-4.47	767,300	-
[9519]	26/07/27	1,012	1,039	1,003	1,029	+24	+2.39	796,400	-
[9519]	26/07/24	981	1,011	980	1,005	+28	+2.87	811,400	-
[9519]	26/07/23	995	996	965	977	-20	-2.01	673,600	-
[9519]	26/07/22	1,000	1,001	974	997	+12	+1.22	673,400	-
[9519]	26/07/21	981	994	970	985	+4	+0.41	769,300	-
[9519]	26/07/17	1,021	1,027	971	981	-52	-5.03	1,404,900	-
[9519]	26/07/16	1,025	1,056	1,017	1,033	-2	-0.19	878,800	-
[9519]	26/07/15	974	1,046	974	1,035	+71	+7.37	1,167,300	-
[9519]	26/07/14	951	971	945	964	+43	+4.67	788,100	-
[9519]	26/07/13	943	959	910	921	-2	-0.22	632,400	-
[9519]	26/07/10	939	942	917	923	-16	-1.70	566,800	-
[9519]	26/07/09	934	950	929	939	+1	+0.11	568,200	-
[9519]	26/07/08	963	969	933	938	-40	-4.09	745,300	-
[9519]	26/07/07	966	995	964	978	+14	+1.45	596,200	-
[9519]	26/07/06	997	1,024	959	964	-36	-3.60	921,400	-
[9519]	26/07/03	988	1,003	967	1,000	+19	+1.94	667,900	-
[9519]	26/07/02	981	1,006	962	981	+15	+1.55	764,000	-
[9519]	26/07/01	985	985	940	966	-19	-1.93	776,800	-
[9519]	26/06/30	984	1,025	974	985	+3	+0.31	1,778,000	-
[9519]	26/06/29	950	988	937	982	+68	+7.44	1,417,400	-
[9519]	26/06/26	884	924	882	914	+31	+3.51	1,221,800	-
[9519]	26/06/25	922	934	879	883	-42	-4.54	1,354,100	-
[9519]	26/06/24	890	957	888	925	+5	+0.54	1,873,000	-
[9519]	26/06/23	893	946	893	920	+30	+3.37	2,340,500	-
[9519]	26/06/22	836	890	834	890	+73	+8.94	1,432,600	-
[9519]	26/06/19	830	841	812	817	-14	-1.68	956,000	-
[9519]	26/06/18	875	890	831	831	-52	-5.89	1,032,500	-
[9519]	26/06/17	875	893	857	883	0	0.00	787,600	-
[9519]	26/06/16	881	916	865	883	-12	-1.34	692,700	-
[9519]	26/06/15	902	918	885	895	+2	+0.22	1,087,900	-
[9519]	26/06/12	895	915	888	893	-8	-0.89	573,300	-
[9519]	26/06/11	896	911	874	901	-19	-2.07	821,600	-
[9519]	26/06/10	927	933	884	920	-3	-0.33	1,269,200	-
[9519]	26/06/09	980	990	912	923	-80	-7.98	1,835,700	-
[9519]	26/06/08	1,001	1,030	988	1,003	-23	-2.24	1,475,800	-
[9519]	26/06/05	954	1,043	945	1,026	+42	+4.27	1,880,600	-
[9519]	26/06/04	1,003	1,009	966	984	-39	-3.81	1,440,100	-
[9519]	26/06/03	1,087	1,090	1,018	1,023	-87	-7.84	1,713,400	-
[9519]	26/06/02	1,173	1,181	1,105	1,110	-88	-7.35	1,749,500	-
[9519]	26/06/01	1,215	1,218	1,137	1,198	-5	-0.42	1,670,400	-
[9519]	26/05/29	1,323	1,346	1,201	1,203	-20	-1.64	1,557,800	-
[9519]	26/05/28	1,288	1,288	1,159	1,223	-65	-5.05	1,330,100	-
[9519]	26/05/27	1,270	1,318	1,264	1,288	+18	+1.42	996,700	-
[9519]	26/05/26	1,333	1,337	1,242	1,270	-65	-4.87	1,133,400	-
[9519]	26/05/25	1,370	1,395	1,291	1,335	-15	-1.11	1,204,700	-
[9519]	26/05/22	1,335	1,400	1,316	1,350	+45.0	+3.45	1,344,500	-
[9519]	26/05/21	1,292	1,338	1,233	1,305	+43.0	+3.41	1,505,700	-
[9519]	26/05/20	1,361	1,363	1,245	1,262	-113.0	-8.22	1,943,400	-
[9519]	26/05/19	1,310	1,388	1,293	1,375	+102.0	+8.01	2,372,800	-
[9519]	26/05/18	1,360	1,365	1,262	1,273	-73.0	-5.42	1,436,000	-
[9519]	26/05/15	1,320	1,365	1,287	1,346	+44.0	+3.38	1,571,100	-
[9519]	26/05/14	1,268	1,365	1,242	1,302	+82.0	+6.72	3,271,700	-
[9519]	26/05/13	1,215	1,234	1,188	1,220	-25.0	-2.01	1,402,800	-
[9519]	26/05/12	1,221	1,262	1,209	1,245	+20.0	+1.63	1,475,100	-
[9519]	26/05/11	1,160	1,245	1,160	1,225	+65.0	+5.60	1,555,200	-
[9519]	26/05/08	1,138	1,187	1,129	1,160	+22.0	+1.93	1,523,600	-
[9519]	26/05/07	1,111	1,144	1,103	1,138	+27.0	+2.43	1,249,500	-
[9519]	26/05/01	1,130	1,150	1,089	1,111	0	+0.00	1,396,500	-
[9519]	26/04/30	1,111	1,146	1,100	1,111	-17.0	-1.51	1,578,200	-
[9519]	26/04/28	1,088	1,134	1,078	1,128	+58.0	+5.42	1,958,200	-
[9519]	26/04/27	1,042	1,085	1,005	1,070	+11	+1.04	1,730,500	-
[9519]	26/04/24	991	1,073	991	1,059	+71	+7.19	2,671,100	-
[9519]	26/04/23	964	1,006	957	988	+39	+4.11	1,792,400	-
[9519]	26/04/22	971	985	947	949	-31	-3.16	1,174,700	-
[9519]	26/04/21	1,036	1,048	977	980	-53	-5.13	1,252,800	-
[9519]	26/04/20	1,041	1,060	997	1,033	-8	-0.77	2,028,900	-
[9519]	26/04/17	1,068	1,073	1,008	1,041	-38	-3.52	2,816,500	-
[9519]	26/04/16	1,060	1,120	1,059	1,079	+19	+1.79	2,176,400	-
[9519]	26/04/15	1,020	1,060	1,016	1,060	+51	+5.05	1,621,300	-
[9519]	26/04/14	996	1,023	977	1,009	+12	+1.20	1,829,200	-
[9519]	26/04/13	960	1,006	952	997	+52	+5.50	2,196,200	-
[9519]	26/04/10	998	1,023	935	945	-34	-3.47	2,138,600	-
[9519]	26/04/09	932	991	927	979	+53	+5.72	1,953,700	-
[9519]	26/04/08	929	950	917	926	+27	+3.00	1,876,600	-
[9519]	26/04/07	907	909	855	899	-9	-0.99	1,723,600	-
[9519]	26/04/06	925	951	905	908	-17	-1.84	1,002,200	-
[9519]	26/04/03	902	960	901	925	+34	+3.82	2,482,800	-
[9519]	26/04/02	874	895	868	891	+12	+1.37	1,475,700	-
[9519]	26/04/01	868	896	860	879	+41	+4.89	1,746,800	-
[9519]	26/03/31	871	885	838	838	-38	-4.34	2,268,800	-
[9519]	26/03/30	790	898	789	876	+75	+9.36	4,193,200	-
[9519]	26/03/27	782	810	780	801	+24	+3.09	1,214,900	-
[9519]	26/03/26	796	798	769	777	-19	-2.39	690,400	-
[9519]	26/03/25	773	802	769	796	+48	+6.42	1,056,400	-
[9519]	26/03/24	769	779	736	748	-12	-1.58	910,700	-
[9519]	26/03/23	722	761	704	760	+2	+0.26	2,349,400	-
[9519]	26/03/19	803	808	757	758	-71	-8.56	1,651,600	-
[9519]	26/03/18	827	838	816	829	+17	+2.09	1,253,400	-
[9519]	26/03/17	820	850	802	812	-8	-0.98	1,633,900	-
[9519]	26/03/16	800	836	794	820	+38	+4.86	3,015,200	-
[9519]	26/03/13	722	783	709	782	+45	+6.11	2,039,500	-
[9519]	26/03/12	739	748	713	737	-11	-1.47	924,700	-
[9519]	26/03/11	727	757	720	748	+31	+4.32	1,144,300	-
[9519]	26/03/10	691	720	688	717	+40	+5.91	945,700	-
[9519]	26/03/09	670	680	651	677	-28	-3.97	1,048,400	-
[9519]	26/03/06	695	707	685	705	+13	+1.88	470,400	-
[9519]	26/03/05	685	712	683	692	+27	+4.06	961,400	-
[9519]	26/03/04	678	694	650	665	-27	-3.90	1,294,500	-
[9519]	26/03/03	716	735	688	692	-26	-3.62	812,400	-
[9519]	26/03/02	731	733	714	718	-22	-2.97	704,400	-
[9519]	26/02/27	702	743	700	740	+30	+4.23	842,700	-
[9519]	26/02/26	704	713	697	710	+22	+3.20	851,100	-
[9519]	26/02/25	725	726	688	688	-42	-5.75	1,132,600	-
[9519]	26/02/24	720	742	707	730	+9	+1.25	852,600	-
[9519]	26/02/20	745	745	720	721	-50	-6.49	967,900	-
[9519]	26/02/19	772	778	753	771	-3	-0.39	706,200	-
[9519]	26/02/18	744	785	742	774	+23	+3.06	944,900	-
[9519]	26/02/17	719	760	717	751	+32	+4.45	1,226,800	-
[9519]	26/02/16	732	735	711	719	-5	-0.69	541,600	-
[9519]	26/02/13	745	746	712	724	-27	-3.60	647,900	-
[9519]	26/02/12	745	758	739	751	+11	+1.49	867,400	-
[9519]	26/02/10	738	748	730	740	+16	+2.21	633,900	-
[9519]	26/02/09	750	766	718	724	+41	+6.00	1,586,400	-
[9519]	26/02/06	685	687	668	683	-10	-1.44	484,100	-
[9519]	26/02/05	697	706	693	693	-4	-0.57	416,400	-
[9519]	26/02/04	688	703	683	697	+13	+1.90	637,100	-
[9519]	26/02/03	686	695	679	684	+6	+0.88	523,400	-
[9519]	26/02/02	689	693	671	678	-11	-1.60	547,900	-
[9519]	26/01/30	683	692	675	689	+6	+0.88	379,100	-
[9519]	26/01/29	680	684	668	683	-1	-0.15	429,000	-
[9519]	26/01/28	685	688	672	684	-2	-0.29	476,800	-
[9519]	26/01/27	695	704	684	686	-10	-1.44	604,200	-
[9519]	26/01/26	722	722	696	696	-32	-4.40	541,400	-
[9519]	26/01/23	727	732	716	728	+4	+0.55	426,700	-
[9519]	26/01/22	730	735	720	724	+7	+0.98	479,400	-
[9519]	26/01/21	711	722	707	717	-9	-1.24	545,800	-
[9519]	26/01/20	738	740	716	726	-17	-2.29	907,300	-
[9519]	26/01/19	723	745	715	743	+35	+4.94	752,500	-
[9519]	26/01/16	723	728	702	708	-18	-2.48	1,067,000	-
[9519]	26/01/15	689	732	684	726	+44	+6.45	985,800	-
[9519]	26/01/14	661	688	659	682	+15	+2.25	671,800	-
[9519]	26/01/13	672	679	656	667	-1	-0.15	736,300	-
[9519]	26/01/09	669	679	667	668	+8	+1.21	534,600	-
[9519]	26/01/08	658	668	653	660	+2	+0.30	450,500	-
[9519]	26/01/07	664	676	657	658	-2	-0.30	723,800	-
[9519]	26/01/06	665	675	658	660	+1	+0.15	657,700	-
[9519]	26/01/05	680	685	656	659	-26	-3.80	923,300	-
[9519]	25/12/30	700	703	683	685	-5	-0.72	405,000	-
[9519]	25/12/29	686	692	678	690	+4	+0.58	438,600	-
[9519]	25/12/26	688	692	681	686	-6	-0.87	470,800	-
[9519]	25/12/25	688	693	679	692	+11	+1.62	402,100	-
[9519]	25/12/24	658	694	653	681	+27	+4.13	1,126,600	-
[9519]	25/12/23	660	661	647	654	-1	-0.15	725,300	-
[9519]	25/12/22	661	668	655	655	+1	+0.15	558,300	-
[9519]	25/12/19	651	657	641	654	+12	+1.87	525,100	-
[9519]	25/12/18	616	655	616	642	+16	+2.56	1,156,600	-
[9519]	25/12/17	630	630	617	626	+1	+0.16	632,400	-
[9519]	25/12/16	651	653	625	625	-23	-3.55	770,700	-
[9519]	25/12/15	646	648	627	648	-8	-1.22	1,081,900	-
[9519]	25/12/12	674	677	652	656	-23	-3.39	1,232,500	-
[9519]	25/12/11	697	700	663	679	-20	-2.86	772,800	-
[9519]	25/12/10	711	724	694	699	-4	-0.57	896,100	-
[9519]	25/12/09	700	714	699	703	-4	-0.57	345,300	-
[9519]	25/12/08	706	716	702	707	+1	+0.14	604,700	-
[9519]	25/12/05	727	732	706	706	-28	-3.81	476,200	-
[9519]	25/12/04	718	738	713	734	+14	+1.94	343,400	-
[9519]	25/12/03	739	744	719	720	-20	-2.70	442,800	-
[9519]	25/12/02	765	765	740	740	-25	-3.27	340,000	-
[9519]	25/12/01	792	792	764	765	-25	-3.16	320,100	-
[9519]	25/11/28	785	797	785	790	+3	+0.38	321,500	-
[9519]	25/11/27	792	801	785	787	-8	-1.01	311,100	-
[9519]	25/11/26	784	799	780	795	+26	+3.38	424,400	-
[9519]	25/11/25	773	779	762	769	+1	+0.13	590,400	-
[9519]	25/11/21	757	768	750	768	+1	+0.13	565,200	-
[9519]	25/11/20	782	786	765	767	-5	-0.65	436,500	-
[9519]	25/11/19	790	797	770	772	-13	-1.66	372,700	-
[9519]	25/11/18	789	798	780	785	-3	-0.38	432,500	-
[9519]	25/11/17	799	809	772	788	-9	-1.13	501,300	-
[9519]	25/11/14	774	806	771	797	+11	+1.40	515,600	-
[9519]	25/11/13	810	811	786	786	-28	-3.44	648,700	-
[9519]	25/11/12	807	816	798	814	-6	-0.73	603,800	-
[9519]	25/11/11	870	870	807	820	+10	+1.23	1,109,300	-
[9519]	25/11/10	821	830	810	810	-25	-2.99	441,600	-
[9519]	25/11/07	816	835	812	835	+16	+1.95	434,400	-
[9519]	25/11/06	831	836	819	819	-10	-1.21	378,000	-
[9519]	25/11/05	824	832	791	829	-10	-1.19	698,500	-
[9519]	25/11/04	829	854	823	839	+10	+1.21	582,900	-
[9519]	25/10/31	824	849	819	829	+2	+0.24	490,100	-
[9519]	25/10/30	817	833	817	827	+10	+1.22	459,900	-
[9519]	25/10/29	842	842	813	817	-37	-4.33	608,800	-
[9519]	25/10/28	860	884	844	854	-11	-1.27	736,300	-
[9519]	25/10/27	868	879	861	865	0	0.00	473,500	-
[9519]	25/10/24	871	875	850	865	-17	-1.93	724,200	-
[9519]	25/10/23	885	898	878	882	-17	-1.89	760,400	-
[9519]	25/10/22	905	913	894	899	-19	-2.07	475,100	-
[9519]	25/10/21	927	940	910	918	-3	-0.33	542,600	-
[9519]	25/10/20	930	931	913	921	+6	+0.66	462,100	-
[9519]	25/10/17	950	951	913	915	-50	-5.18	1,007,800	-
[9519]	25/10/16	954	965	939	965	+25	+2.66	654,300	-
[9519]	25/10/15	891	943	889	940	+57	+6.46	1,100,900	-
[9519]	25/10/14	863	893	854	883	+7	+0.80	879,300	-
[9519]	25/10/10	906	908	873	876	-29	-3.20	744,600	-
[9519]	25/10/09	872	908	866	905	+41	+4.75	1,135,500	-
[9519]	25/10/08	861	884	856	864	-10	-1.14	819,000	-
[9519]	25/10/07	850	890	841	874	+34	+4.05	1,493,500	-
[9519]	25/10/06	862	862	805	840	-112	-11.76	3,120,000	-
[9519]	25/10/03	899	952	896	952	+57	+6.37	811,500	-
[9519]	25/10/02	897	905	884	895	-4	-0.44	561,600	-
[9519]	25/10/01	930	933	897	899	-42	-4.46	925,900	-
[9519]	25/09/30	940	945	925	941	-7	-0.74	777,200	-
[9519]	25/09/29	979	986	937	948	-21	-2.17	1,022,100	-
[9519]	25/09/26	996	998	964	969	-30	-3.00	780,300	-
[9519]	25/09/25	959	999	948	999	+48	+5.05	1,197,100	-
[9519]	25/09/24	965	965	938	951	-11	-1.14	691,100	-
[9519]	25/09/22	996	998	958	962	-25	-2.53	956,600	-
[9519]	25/09/19	979	987	942	987	+17	+1.75	2,765,200	-
[9519]	25/09/18	958	975	932	970	+18	+1.89	1,139,600	-
[9519]	25/09/17	982	983	944	952	-39	-3.94	1,329,700	-
[9519]	25/09/16	980	1,025	962	991	+39	+4.10	2,265,200	-
[9519]	25/09/12	908	962	900	952	+45	+4.96	1,218,200	-
[9519]	25/09/11	928	938	902	907	-6	-0.66	725,700	-
[9519]	25/09/10	940	940	907	913	-29	-3.08	799,400	-
[9519]	25/09/09	951	967	933	942	-11	-1.15	1,176,500	-
[9519]	25/09/08	950	953	912	953	+59	+6.60	1,765,600	-
[9519]	25/09/05	885	899	881	894	+5	+0.56	727,500	-