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
[5028]	26/10/29	376	379	365	367	-9.0	-2.39	48,000	3,504,318,976
[5028]	26/10/28	394	397	365	376	-26.0	-6.47	180,300	3,590,255,872
[5028]	26/10/27	389	409	381	402	+13.0	+3.34	175,100	3,838,518,272
[5028]	26/10/26	403	414	378	389	-5.0	-1.27	272,800	3,714,387,200
[5028]	26/10/23	424	425	380	394	-54.0	-12.05	551,700	3,762,129,920
[5028]	26/10/22	414	468	407	448	+57.0	+14.58	1,107,900	4,277,751,808
[5028]	26/10/21	394	446	386	391	+10.0	+2.62	908,300	3,733,484,288
[5028]	26/10/20	430	437	367	381	-57.0	-13.01	782,100	3,637,998,592
[5028]	26/10/19	410	482	384	438	+36.0	+8.96	1,442,300	4,182,266,112
[5028]	26/10/16	356	428	354	402	+54.0	+15.52	771,200	3,838,518,272
[5028]	26/10/15	361	361	345	348	-19.0	-5.18	93,400	3,322,896,384
[5028]	26/10/14	395	400	361	367	-29.0	-7.32	163,700	3,504,318,976
[5028]	26/10/13	363	415	362	396	+41.0	+11.55	359,300	3,781,227,008
[5028]	26/10/09	344	360	342	355	+12.0	+3.50	21,600	3,389,736,192
[5028]	26/10/08	350	350	343	343	-7.0	-2.00	10,700	3,275,153,664
[5028]	26/10/07	350	350	344	350	+1.0	+0.29	12,900	3,341,993,472
[5028]	26/10/06	351	352	346	349	-2.0	-0.57	5,400	3,332,444,928
[5028]	26/10/05	350	351	347	351	+1.0	+0.29	6,600	3,351,542,016
[5028]	26/10/02	352	353	348	350	-1.0	-0.28	11,200	3,341,993,472
[5028]	26/10/01	353	354	351	351	-4.0	-1.13	3,300	3,351,542,016
[5028]	26/09/30	355	357	351	355	0	+0.00	12,600	3,389,736,192
[5028]	26/09/29	355	357	354	355	-2.0	-0.56	4,800	3,389,736,192
[5028]	26/09/28	358	358	351	357	+1.0	+0.28	7,600	3,408,833,536
[5028]	26/09/25	355	357	355	356	0	+0.00	3,300	3,399,284,992
[5028]	26/09/24	358	362	355	356	-1.0	-0.28	12,600	3,399,284,992
[5028]	26/09/18	358	360	357	357	-5.0	-1.38	3,500	3,408,833,536
[5028]	26/09/17	356	362	354	362	+7.0	+1.97	6,000	3,456,576,256
[5028]	26/09/16	359	359	351	355	-4.0	-1.11	8,800	3,389,736,192
[5028]	26/09/15	353	360	353	359	+1.0	+0.28	5,300	3,427,930,624
[5028]	26/09/14	350	358	350	358	+5.0	+1.42	4,500	3,418,382,080
[5028]	26/09/11	350	354	350	353	-2.0	-0.56	3,300	3,370,639,104
[5028]	26/09/10	354	361	351	355	0	+0.00	9,000	3,389,736,192
[5028]	26/09/09	360	360	355	355	-5.0	-1.39	4,600	3,389,736,192
[5028]	26/09/08	362	362	353	360	-2.0	-0.55	16,600	3,437,479,168
[5028]	26/09/07	363	365	359	362	+4.0	+1.12	8,000	3,456,576,256
[5028]	26/09/04	352	358	352	358	+4.0	+1.13	8,800	3,418,382,080
[5028]	26/09/03	355	358	350	354	-1.0	-0.28	15,300	3,380,187,648
[5028]	26/09/02	358	358	353	355	+1.0	+0.28	5,100	3,389,736,192
[5028]	26/09/01	357	358	353	354	-3.0	-0.84	3,900	3,380,187,648
[5028]	26/08/31	353	361	351	357	0	+0.00	12,700	3,408,833,536
[5028]	26/08/28	361	362	357	357	-5.0	-1.38	5,500	3,408,833,536
[5028]	26/08/27	363	366	361	362	-4.0	-1.09	7,400	2,922,264,064
[5028]	26/08/26	365	370	364	366	+1.0	+0.27	7,900	2,954,554,368
[5028]	26/08/25	366	373	363	365	0	+0.00	34,000	2,946,481,920
[5028]	26/08/24	358	365	353	365	+11.0	+3.11	21,500	2,946,481,920
[5028]	26/08/21	353	357	344	354	+4.0	+1.14	21,200	3,380,361,216
[5028]	26/08/20	348	357	345	350	+2.0	+0.57	16,600	3,342,164,992
[5028]	26/08/19	355	357	347	348	-12.0	-3.33	12,600	3,323,066,880
[5028]	26/08/18	356	364	347	360	+4.0	+1.12	20,200	3,437,655,552
[5028]	26/08/17	364	370	355	356	0	+0.00	17,000	3,399,459,328
[5028]	26/08/14	359	374	356	356	-25.0	-6.56	33,100	3,399,459,328
[5028]	26/08/13	385	389	381	381	-7.0	-1.80	7,600	3,638,185,472
[5028]	26/08/12	375	394	375	388	+5.0	+1.31	26,800	3,705,028,608
[5028]	26/08/10	390	390	373	383	+6.0	+1.59	16,700	3,657,283,584
[5028]	26/08/07	368	377	368	377	+4.0	+1.07	2,800	3,599,989,248
[5028]	26/08/06	380	380	372	373	-1.0	-0.27	4,300	3,561,793,024
[5028]	26/08/05	373	375	363	374	-5.0	-1.32	21,200	3,571,342,080
[5028]	26/08/04	379	379	374	379	+2.0	+0.53	4,000	3,619,087,360
[5028]	26/08/03	374	377	366	377	+11.0	+3.01	5,100	3,599,989,248
[5028]	26/07/31	364	378	361	366	+4.0	+1.10	11,100	3,494,949,632
[5028]	26/07/30	350	368	350	362	+8.0	+2.26	8,200	3,456,753,664
[5028]	26/07/29	346	356	343	354	+7.0	+2.02	9,000	3,380,361,216
[5028]	26/07/28	356	358	347	347	-16.0	-4.41	19,300	3,313,517,824
[5028]	26/07/27	357	370	357	363	+3.0	+0.83	8,300	3,466,302,720
[5028]	26/07/24	366	369	360	360	-12.0	-3.23	4,300	3,437,655,552
[5028]	26/07/23	368	376	368	372	0	+0.00	4,200	3,552,243,968
[5028]	26/07/22	365	374	365	372	+4.0	+1.09	4,700	3,552,243,968
[5028]	26/07/21	371	372	364	368	-5.0	-1.34	13,800	3,514,047,744
[5028]	26/07/17	390	390	363	373	-30	-7.44	39,800	-
[5028]	26/07/16	403	409	397	403	-2	-0.49	8,800	-
[5028]	26/07/15	408	410	396	405	-5	-1.22	16,800	-
[5028]	26/07/14	423	423	393	410	-8	-1.91	37,800	-
[5028]	26/07/13	424	426	418	418	-6	-1.42	15,100	-
[5028]	26/07/10	424	435	419	424	0	0.00	21,700	-
[5028]	26/07/09	443	443	417	424	-19	-4.29	41,900	-
[5028]	26/07/08	438	451	437	443	+8	+1.84	46,300	-
[5028]	26/07/07	425	435	422	435	+10	+2.35	65,200	-
[5028]	26/07/06	395	425	391	425	+30	+7.59	75,200	-
[5028]	26/07/03	392	395	381	395	+3	+0.77	22,200	-
[5028]	26/07/02	377	392	369	392	+15	+3.98	21,900	-
[5028]	26/07/01	374	377	360	377	+7	+1.89	14,200	-
[5028]	26/06/30	351	370	350	370	+11	+3.06	20,700	-
[5028]	26/06/29	360	360	334	359	+3	+0.84	25,300	-
[5028]	26/06/26	357	357	349	356	0	0.00	27,600	-
[5028]	26/06/25	340	357	340	356	+12	+3.49	6,500	-
[5028]	26/06/24	350	350	337	344	-7	-1.99	2,900	-
[5028]	26/06/23	350	354	350	351	-3	-0.85	5,400	-
[5028]	26/06/22	357	360	352	354	-2	-0.56	18,500	-
[5028]	26/06/19	362	362	351	356	-7	-1.93	11,700	-
[5028]	26/06/18	351	363	350	363	+10	+2.83	9,200	-
[5028]	26/06/17	342	353	342	353	+7	+2.02	19,000	-
[5028]	26/06/16	335	348	335	346	+5	+1.47	9,300	-
[5028]	26/06/15	332	341	332	341	+5	+1.49	10,700	-
[5028]	26/06/12	332	340	332	336	+4	+1.20	9,800	-
[5028]	26/06/11	344	350	332	332	-13	-3.77	28,000	-
[5028]	26/06/10	345	353	345	345	-3	-0.86	7,600	-
[5028]	26/06/09	352	354	347	348	-1	-0.29	6,000	-
[5028]	26/06/08	349	352	349	349	-6	-1.69	5,600	-
[5028]	26/06/05	354	357	346	355	+8	+2.31	13,400	-
[5028]	26/06/04	346	352	346	347	+1	+0.29	3,800	-
[5028]	26/06/03	348	349	346	346	-4	-1.14	8,400	-
[5028]	26/06/02	353	355	350	350	-4	-1.13	12,700	-
[5028]	26/06/01	361	363	354	354	-7	-1.94	36,500	-
[5028]	26/05/29	361	367	360	361	0	0.00	12,200	-
[5028]	26/05/28	358	367	358	361	+3	+0.84	7,600	-
[5028]	26/05/27	363	368	358	358	-5	-1.38	41,900	-
[5028]	26/05/26	360	370	360	363	+3	+0.83	20,300	-
[5028]	26/05/25	379	382	358	360	-26	-6.74	55,200	-
[5028]	26/05/22	370	391	370	386	+15.0	+4.04	42,600	-
[5028]	26/05/21	365	375	365	371	+8.0	+2.20	10,500	-
[5028]	26/05/20	368	368	361	363	-7.0	-1.89	10,000	-
[5028]	26/05/19	361	374	361	370	+5.0	+1.37	13,600	-
[5028]	26/05/18	366	368	356	365	-3.0	-0.82	29,500	-
[5028]	26/05/15	392	397	367	368	-29.0	-7.30	62,900	-
[5028]	26/05/14	408	408	391	397	-9.0	-2.22	32,000	-
[5028]	26/05/13	407	407	396	406	-1.0	-0.25	19,400	-
[5028]	26/05/12	430	430	404	407	-16.0	-3.78	65,600	-
[5028]	26/05/11	373	425	373	423	+45.0	+11.90	157,800	-
[5028]	26/05/08	368	380	365	378	+10.0	+2.72	11,100	-
[5028]	26/05/07	359	368	355	368	+6.0	+1.66	19,300	-
[5028]	26/05/01	378	378	362	362	-13.0	-3.47	31,100	-
[5028]	26/04/30	383	384	366	375	-15.0	-3.85	58,200	-
[5028]	26/04/28	391	393	385	390	-6.0	-1.52	12,900	-
[5028]	26/04/27	400	400	384	396	-6	-1.49	29,800	-
[5028]	26/04/24	402	406	398	402	-8	-1.95	24,100	-
[5028]	26/04/23	408	410	382	410	+5	+1.23	65,400	-
[5028]	26/04/22	387	405	385	405	+19	+4.92	41,300	-
[5028]	26/04/21	376	389	376	386	+10	+2.66	29,900	-
[5028]	26/04/20	378	379	374	376	0	0.00	11,500	-
[5028]	26/04/17	375	379	371	376	+1	+0.27	8,900	-
[5028]	26/04/16	381	384	370	375	-4	-1.06	26,000	-
[5028]	26/04/15	374	388	366	379	+10	+2.71	54,000	-
[5028]	26/04/14	350	369	350	369	+20	+5.73	33,000	-
[5028]	26/04/13	349	355	349	349	0	0.00	14,600	-
[5028]	26/04/10	359	359	348	349	-9	-2.51	15,000	-
[5028]	26/04/09	366	366	351	358	-8	-2.19	12,100	-
[5028]	26/04/08	356	367	355	366	+16	+4.57	15,000	-
[5028]	26/04/07	350	357	350	350	-5	-1.41	20,000	-
[5028]	26/04/06	355	357	349	355	0	0.00	34,500	-
[5028]	26/04/03	348	355	340	355	+9	+2.60	21,300	-
[5028]	26/04/02	350	357	345	346	-4	-1.14	13,600	-
[5028]	26/04/01	338	358	334	350	+18	+5.42	28,000	-
[5028]	26/03/31	328	339	328	332	0	0.00	13,600	-
[5028]	26/03/30	335	336	326	332	-9	-2.64	17,200	-
[5028]	26/03/27	337	341	332	341	+5	+1.49	11,000	-
[5028]	26/03/26	349	349	336	336	-11	-3.17	20,600	-
[5028]	26/03/25	328	351	328	347	+17	+5.15	19,700	-
[5028]	26/03/24	327	338	327	330	+5	+1.54	28,000	-
[5028]	26/03/23	338	338	318	325	-25	-7.14	60,400	-
[5028]	26/03/19	356	356	350	350	-12	-3.31	11,800	-
[5028]	26/03/18	346	362	346	362	+16	+4.62	14,200	-
[5028]	26/03/17	357	357	346	346	-5	-1.42	15,300	-
[5028]	26/03/16	350	353	346	351	+2	+0.57	24,700	-
[5028]	26/03/13	350	356	349	349	0	0.00	14,700	-
[5028]	26/03/12	369	369	349	349	-21	-5.68	25,300	-
[5028]	26/03/11	375	378	364	370	-5	-1.33	92,700	-
[5028]	26/03/10	353	375	353	375	+20	+5.63	36,600	-
[5028]	26/03/09	350	358	340	355	-10	-2.74	30,500	-
[5028]	26/03/06	352	370	346	365	+20	+5.80	50,400	-
[5028]	26/03/05	345	360	344	345	+16	+4.86	32,800	-
[5028]	26/03/04	348	354	325	329	-31	-8.61	152,100	-
[5028]	26/03/03	380	380	357	360	-16	-4.26	50,600	-
[5028]	26/03/02	389	390	372	376	-21	-5.29	52,900	-
[5028]	26/02/27	385	397	384	397	+17	+4.47	39,800	-
[5028]	26/02/26	378	388	376	380	+3	+0.80	21,300	-
[5028]	26/02/25	370	381	370	377	+9	+2.45	23,200	-
[5028]	26/02/24	373	373	364	368	-8	-2.13	48,900	-
[5028]	26/02/20	390	391	372	376	-14	-3.59	80,100	-
[5028]	26/02/19	402	402	385	390	-15	-3.70	106,900	-
[5028]	26/02/18	430	430	400	405	-14	-3.34	101,100	-
[5028]	26/02/17	448	448	413	419	-29	-6.47	187,500	-
[5028]	26/02/16	420	458	407	448	+4	+0.90	371,300	-
[5028]	26/02/13	439	450	417	444	-6	-1.33	139,900	-
[5028]	26/02/12	393	471	392	450	+59	+15.09	1,091,300	-
[5028]	26/02/10	387	395	387	391	+1	+0.26	18,800	-
[5028]	26/02/09	393	396	389	390	0	0.00	8,600	-
[5028]	26/02/06	400	400	384	390	-14	-3.47	60,400	-
[5028]	26/02/05	404	405	391	404	+2	+0.50	41,700	-
[5028]	26/02/04	403	405	400	402	-3	-0.74	25,700	-
[5028]	26/02/03	404	407	401	405	+1	+0.25	14,500	-
[5028]	26/02/02	402	410	402	404	0	0.00	25,400	-
[5028]	26/01/30	404	407	398	404	-3	-0.74	21,100	-
[5028]	26/01/29	400	407	395	407	+4	+0.99	17,900	-
[5028]	26/01/28	403	409	394	403	+1	+0.25	21,700	-
[5028]	26/01/27	406	408	402	402	-3	-0.74	13,200	-
[5028]	26/01/26	424	424	405	405	-19	-4.48	58,600	-
[5028]	26/01/23	426	426	412	424	-2	-0.47	28,600	-
[5028]	26/01/22	412	430	409	426	+21	+5.19	76,500	-
[5028]	26/01/21	412	415	403	405	-15	-3.57	19,000	-
[5028]	26/01/20	428	428	415	420	-2	-0.47	31,700	-
[5028]	26/01/19	417	424	415	422	+5	+1.20	12,800	-
[5028]	26/01/16	415	419	412	417	+2	+0.48	12,200	-
[5028]	26/01/15	411	422	409	415	+3	+0.73	17,200	-
[5028]	26/01/14	420	422	411	412	-5	-1.20	25,300	-
[5028]	26/01/13	446	446	415	417	-13	-3.02	50,900	-
[5028]	26/01/09	413	430	413	430	+12	+2.87	41,800	-
[5028]	26/01/08	410	419	405	418	+14	+3.47	21,500	-
[5028]	26/01/07	408	408	402	404	-4	-0.98	15,900	-
[5028]	26/01/06	390	408	390	408	+19	+4.88	27,300	-
[5028]	26/01/05	383	394	383	389	+8	+2.10	28,600	-
[5028]	25/12/30	393	395	381	381	-12	-3.05	30,000	-
[5028]	25/12/29	398	404	393	393	-8	-2.00	26,500	-
[5028]	25/12/26	400	409	395	401	0	0.00	67,600	-
[5028]	25/12/25	390	407	389	401	+11	+2.82	44,200	-
[5028]	25/12/24	377	390	377	390	+13	+3.45	40,200	-
[5028]	25/12/23	373	384	371	377	+1	+0.27	37,500	-
[5028]	25/12/22	381	385	374	376	-3	-0.79	34,200	-
[5028]	25/12/19	370	379	366	379	-2	-0.52	35,800	-
[5028]	25/12/18	364	381	361	381	+17	+4.67	43,000	-
[5028]	25/12/17	365	365	353	364	0	0.00	50,200	-
[5028]	25/12/16	373	374	362	364	-11	-2.93	21,000	-
[5028]	25/12/15	362	375	362	375	+9	+2.46	24,000	-
[5028]	25/12/12	386	388	366	366	-21	-5.43	58,700	-
[5028]	25/12/11	387	392	386	387	-2	-0.51	16,200	-
[5028]	25/12/10	383	392	383	389	+3	+0.78	31,100	-
[5028]	25/12/09	392	393	382	386	-6	-1.53	34,300	-
[5028]	25/12/08	396	396	387	392	-4	-1.01	31,500	-
[5028]	25/12/05	398	403	386	396	-2	-0.50	32,500	-
[5028]	25/12/04	403	409	386	398	-4	-1.00	31,000	-
[5028]	25/12/03	393	404	385	402	+7	+1.77	44,400	-
[5028]	25/12/02	407	407	391	395	-11	-2.71	36,100	-
[5028]	25/12/01	415	415	398	406	-9	-2.17	34,600	-
[5028]	25/11/28	414	422	413	415	+2	+0.48	23,300	-
[5028]	25/11/27	412	416	403	413	0	0.00	15,800	-
[5028]	25/11/26	407	418	405	413	+11	+2.74	21,800	-
[5028]	25/11/25	407	409	399	402	-5	-1.23	24,700	-
[5028]	25/11/21	399	412	397	407	+1	+0.25	23,900	-
[5028]	25/11/20	406	416	401	406	+1	+0.25	32,400	-
[5028]	25/11/19	399	405	385	405	+2	+0.50	57,100	-
[5028]	25/11/18	407	409	399	403	-3	-0.74	30,400	-
[5028]	25/11/17	419	419	393	406	0	0.00	93,600	-
[5028]	25/11/14	414	421	400	406	-64	-13.62	306,000	-
[5028]	25/11/13	485	492	455	470	+1	+0.21	139,000	-
[5028]	25/11/12	453	470	453	469	+17	+3.76	36,800	-
[5028]	25/11/11	457	457	447	452	-5	-1.09	32,900	-
[5028]	25/11/10	452	465	447	457	+12	+2.70	80,800	-
[5028]	25/11/07	443	445	432	445	0	0.00	26,900	-
[5028]	25/11/06	437	445	430	445	+10	+2.30	33,700	-
[5028]	25/11/05	419	439	404	435	-16	-3.55	113,500	-
[5028]	25/11/04	457	460	446	451	-6	-1.31	20,400	-
[5028]	25/10/31	436	459	436	457	+21	+4.82	30,500	-
[5028]	25/10/30	427	442	427	436	+8	+1.87	25,700	-
[5028]	25/10/29	454	454	428	428	-25	-5.52	41,100	-
[5028]	25/10/28	462	464	452	453	-6	-1.31	31,300	-
[5028]	25/10/27	450	466	450	459	+12	+2.68	33,600	-
[5028]	25/10/24	454	456	447	447	-8	-1.76	18,600	-
[5028]	25/10/23	461	466	455	455	-6	-1.30	13,800	-
[5028]	25/10/22	464	465	454	461	-1	-0.22	23,900	-
[5028]	25/10/21	460	466	454	462	+2	+0.43	30,200	-
[5028]	25/10/20	440	463	440	460	+21	+4.78	29,000	-
[5028]	25/10/17	450	455	436	439	-12	-2.66	67,300	-
[5028]	25/10/16	450	456	446	451	+6	+1.35	24,000	-
[5028]	25/10/15	435	449	435	445	+15	+3.49	36,900	-
[5028]	25/10/14	450	451	425	430	-31	-6.72	137,300	-
[5028]	25/10/10	470	473	461	461	-13	-2.74	50,600	-
[5028]	25/10/09	475	478	467	474	-1	-0.21	29,800	-
[5028]	25/10/08	467	475	462	475	+7	+1.50	48,000	-
[5028]	25/10/07	491	491	467	468	-22	-4.49	58,900	-
[5028]	25/10/06	491	491	481	490	+12	+2.51	35,200	-
[5028]	25/10/03	480	487	478	478	-1	-0.21	42,000	-
[5028]	25/10/02	474	482	466	479	+9	+1.91	80,700	-
[5028]	25/10/01	494	495	469	470	-25	-5.05	152,900	-
[5028]	25/09/30	512	512	494	495	-17	-3.32	94,200	-
[5028]	25/09/29	515	517	504	512	-1	-0.19	23,700	-
[5028]	25/09/26	533	533	513	513	-25	-4.65	34,400	-
[5028]	25/09/25	512	550	510	538	+26	+5.08	111,400	-
[5028]	25/09/24	530	530	511	512	-22	-4.12	54,400	-
[5028]	25/09/22	539	540	528	534	+2	+0.38	48,700	-
[5028]	25/09/19	527	534	514	532	+11	+2.11	70,600	-
[5028]	25/09/18	524	535	520	521	0	0.00	76,300	-
[5028]	25/09/17	517	525	505	521	+2	+0.39	57,300	-
[5028]	25/09/16	512	527	497	519	+3	+0.58	117,400	-
[5028]	25/09/12	573	581	508	516	-56	-9.79	401,900	-
[5028]	25/09/11	592	606	565	572	-21	-3.54	236,900	-
[5028]	25/09/10	601	601	588	593	-7	-1.17	64,000	-
[5028]	25/09/09	619	619	596	600	-10	-1.64	83,000	-
[5028]	25/09/08	602	618	585	610	+6	+0.99	182,800	-
[5028]	25/09/05	591	613	588	604	+14	+2.37	219,900	-