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
[5031]	26/10/29	340	340	304	313	-29.0	-8.48	306,200	5,420,220,928
[5031]	26/10/28	345	353	341	342	-5.0	-1.44	43,900	5,922,414,080
[5031]	26/10/27	340	349	340	347	+7.0	+2.06	39,100	6,008,998,912
[5031]	26/10/26	339	345	339	340	+3.0	+0.89	18,000	5,887,779,840
[5031]	26/10/23	338	340	331	337	-7.0	-2.03	68,800	5,835,829,248
[5031]	26/10/22	354	354	342	344	-7.0	-1.99	35,800	5,957,047,808
[5031]	26/10/21	347	355	347	351	+4.0	+1.15	29,400	6,078,266,880
[5031]	26/10/20	362	363	347	347	-15.0	-4.14	75,200	6,008,998,912
[5031]	26/10/19	361	364	360	362	-4.0	-1.09	59,300	6,268,753,920
[5031]	26/10/16	363	368	362	366	+4.0	+1.10	34,400	6,338,021,888
[5031]	26/10/15	374	374	362	362	-14.0	-3.72	186,500	6,268,753,920
[5031]	26/10/14	381	383	375	376	-5.0	-1.31	106,800	6,511,192,064
[5031]	26/10/13	388	390	380	381	-8.0	-2.06	212,500	6,597,776,896
[5031]	26/10/09	385	397	384	389	+4.0	+1.04	156,800	6,736,312,832
[5031]	26/10/08	387	400	384	385	-3.0	-0.77	117,200	6,667,044,864
[5031]	26/10/07	393	395	383	388	-5.0	-1.27	118,700	6,718,995,968
[5031]	26/10/06	401	411	390	393	-10.0	-2.48	204,300	6,805,580,800
[5031]	26/10/05	388	407	387	403	+17.0	+4.40	232,300	6,978,750,976
[5031]	26/10/02	379	399	379	386	+9.0	+2.39	235,900	6,684,362,240
[5031]	26/10/01	382	383	376	377	-8.0	-2.08	92,400	6,528,508,928
[5031]	26/09/30	378	387	376	385	+9.0	+2.39	157,800	6,667,044,864
[5031]	26/09/29	380	383	374	376	-4.0	-1.05	99,700	6,511,192,064
[5031]	26/09/28	376	389	375	380	+4.0	+1.06	136,700	6,580,460,032
[5031]	26/09/25	381	387	370	376	-5.0	-1.31	137,800	6,511,192,064
[5031]	26/09/24	392	410	381	381	-3.0	-0.78	464,000	6,597,776,896
[5031]	26/09/18	378	418	368	384	+10.0	+2.67	1,241,500	6,649,728,000
[5031]	26/09/17	381	388	371	374	-14.0	-3.61	437,700	6,476,557,824
[5031]	26/09/16	428	455	383	388	-40.0	-9.35	1,882,200	6,718,995,968
[5031]	26/09/15	407	478	405	428	+30.0	+7.54	6,093,400	7,411,676,160
[5031]	26/09/14	515	515	392	398	-37.0	-8.51	3,754,800	6,892,166,144
[5031]	26/09/11	435	435	435	435	+80.0	+22.54	51,200	7,532,895,232
[5031]	26/09/10	346	355	341	355	+10.0	+2.90	96,500	6,147,534,848
[5031]	26/09/09	343	345	339	345	+4.0	+1.17	18,300	5,974,365,184
[5031]	26/09/08	340	344	339	341	+2.0	+0.59	10,600	5,905,097,216
[5031]	26/09/07	346	349	336	339	-2.0	-0.59	22,900	5,870,462,976
[5031]	26/09/04	330	342	330	341	+11.0	+3.33	13,100	5,905,097,216
[5031]	26/09/03	336	336	329	330	-7.0	-2.08	33,400	5,714,610,176
[5031]	26/09/02	345	349	336	337	-8.0	-2.32	49,200	5,835,829,248
[5031]	26/09/01	347	350	345	345	0	+0.00	33,100	5,974,365,184
[5031]	26/08/31	339	348	339	345	+7.0	+2.07	16,500	5,974,365,184
[5031]	26/08/28	334	341	334	338	+4.0	+1.20	17,500	5,853,146,112
[5031]	26/08/27	328	336	327	334	+5.0	+1.52	20,500	5,783,878,144
[5031]	26/08/26	334	336	329	329	-3.0	-0.90	20,500	5,697,292,800
[5031]	26/08/25	329	333	329	332	+1.0	+0.30	6,300	5,749,243,904
[5031]	26/08/24	334	334	328	331	0	+0.00	16,700	5,731,927,040
[5031]	26/08/21	330	336	329	331	-4.0	-1.19	19,500	5,731,927,040
[5031]	26/08/20	327	336	327	335	+4.0	+1.21	18,000	5,801,195,008
[5031]	26/08/19	337	337	327	331	-7.0	-2.07	23,300	5,731,927,040
[5031]	26/08/18	345	348	337	338	-3.0	-0.88	16,900	5,853,146,112
[5031]	26/08/17	339	345	337	341	0	+0.00	19,900	5,905,097,216
[5031]	26/08/14	330	345	330	341	+8.0	+2.40	38,200	5,905,097,216
[5031]	26/08/13	328	334	328	333	+5.0	+1.52	18,900	5,766,560,768
[5031]	26/08/12	317	334	317	328	-2.0	-0.61	52,000	5,679,975,936
[5031]	26/08/10	329	332	329	330	+1.0	+0.30	11,000	5,714,610,176
[5031]	26/08/07	330	331	326	329	+1.0	+0.30	17,800	5,697,292,800
[5031]	26/08/06	334	334	328	328	-6.0	-1.80	7,700	5,679,975,936
[5031]	26/08/05	328	336	327	334	+9.0	+2.77	30,800	5,783,878,144
[5031]	26/08/04	318	331	313	325	+6.0	+1.88	31,300	4,538,950,144
[5031]	26/08/03	321	323	315	319	-3.0	-0.93	14,000	4,455,154,176
[5031]	26/07/31	313	323	313	322	+12.0	+3.87	24,200	4,497,052,160
[5031]	26/07/30	308	319	308	310	-4.0	-1.27	33,100	4,329,460,224
[5031]	26/07/29	326	326	309	314	-11.0	-3.38	69,000	4,385,324,032
[5031]	26/07/28	324	330	322	325	0	+0.00	37,600	4,538,950,144
[5031]	26/07/27	323	332	323	325	+5.0	+1.56	31,300	4,538,950,144
[5031]	26/07/24	331	331	318	320	-10.0	-3.03	36,300	4,469,120,000
[5031]	26/07/23	329	332	328	330	+2.0	+0.61	14,700	4,608,779,776
[5031]	26/07/22	330	334	328	328	-2.0	-0.61	23,900	4,580,848,128
[5031]	26/07/21	321	333	321	330	+10.0	+3.12	31,900	4,608,779,776
[5031]	26/07/17	338	341	315	320	-21	-6.16	99,000	-
[5031]	26/07/16	347	353	340	341	-13	-3.67	40,700	-
[5031]	26/07/15	343	355	337	354	+10	+2.91	52,300	-
[5031]	26/07/14	346	359	342	344	-1	-0.29	28,700	-
[5031]	26/07/13	348	351	340	345	-5	-1.43	40,900	-
[5031]	26/07/10	345	360	339	350	+13	+3.86	76,400	-
[5031]	26/07/09	331	343	331	337	+2	+0.60	27,900	-
[5031]	26/07/08	335	340	328	335	-2	-0.59	47,700	-
[5031]	26/07/07	344	347	337	337	-6	-1.75	35,800	-
[5031]	26/07/06	343	349	342	343	+1	+0.29	39,200	-
[5031]	26/07/03	333	342	331	342	+12	+3.64	34,200	-
[5031]	26/07/02	329	342	329	330	-1	-0.30	53,300	-
[5031]	26/07/01	337	338	329	331	-8	-2.36	72,500	-
[5031]	26/06/30	345	345	331	339	+2	+0.59	39,000	-
[5031]	26/06/29	338	350	336	337	+5	+1.51	49,300	-
[5031]	26/06/26	353	353	332	332	-18	-5.14	131,900	-
[5031]	26/06/25	335	366	327	350	+18	+5.42	259,000	-
[5031]	26/06/24	331	348	325	332	+2	+0.61	108,500	-
[5031]	26/06/23	355	355	330	330	-25	-7.04	134,500	-
[5031]	26/06/22	355	369	353	355	-6	-1.66	92,900	-
[5031]	26/06/19	372	373	359	361	-11	-2.96	99,800	-
[5031]	26/06/18	361	376	354	372	+11	+3.05	161,600	-
[5031]	26/06/17	354	369	353	361	+4	+1.12	144,100	-
[5031]	26/06/16	373	376	348	357	-23	-6.05	310,700	-
[5031]	26/06/15	377	408	370	380	+3	+0.80	363,300	-
[5031]	26/06/12	408	419	374	377	-28	-6.91	372,100	-
[5031]	26/06/11	398	420	382	405	-57	-12.34	842,900	-
[5031]	26/06/10	454	475	437	462	-24	-4.94	475,800	-
[5031]	26/06/09	467	507	459	486	+59	+13.82	1,902,900	-
[5031]	26/06/08	450	453	426	427	-32	-6.97	184,400	-
[5031]	26/06/05	480	494	457	459	-22	-4.57	342,200	-
[5031]	26/06/04	537	554	481	481	-66	-12.07	836,800	-
[5031]	26/06/03	465	547	465	547	+80	+17.13	1,304,900	-
[5031]	26/06/02	502	507	461	467	-43	-8.43	678,400	-
[5031]	26/06/01	539	548	505	510	-39	-7.10	678,400	-
[5031]	26/05/29	660	670	534	549	-81	-12.86	3,166,300	-
[5031]	26/05/28	640	655	630	630	-150	-19.23	1,371,300	-
[5031]	26/05/27	810	850	780	780	-150	-16.13	2,108,000	-
[5031]	26/05/26	930	930	930	930	+150	+19.23	556,600	-
[5031]	26/05/25	780	780	780	780	+100	+14.71	123,300	-
[5031]	26/05/22	631	747	612	680	+243.0	+55.61	7,438,800	-
[5031]	26/05/21	437	437	437	437	+80.0	+22.41	44,400	-
[5031]	26/05/20	357	357	357	357	+80.0	+28.88	46,800	-
[5031]	26/05/19	272	280	272	277	+2.0	+0.73	9,200	-
[5031]	26/05/18	269	275	269	275	+5.0	+1.85	9,300	-
[5031]	26/05/15	269	273	269	270	+2.0	+0.75	10,900	-
[5031]	26/05/14	273	273	268	268	-2.0	-0.74	14,100	-
[5031]	26/05/13	274	275	270	270	-1.0	-0.37	10,200	-
[5031]	26/05/12	271	274	271	271	+1.0	+0.37	8,500	-
[5031]	26/05/11	269	274	269	270	-1.0	-0.37	11,400	-
[5031]	26/05/08	266	274	266	271	+2.0	+0.74	19,900	-
[5031]	26/05/07	274	275	267	269	-3.0	-1.10	18,300	-
[5031]	26/05/01	273	274	271	272	-1.0	-0.37	5,300	-
[5031]	26/04/30	269	273	269	273	+4.0	+1.49	8,300	-
[5031]	26/04/28	270	271	268	269	-1.0	-0.37	10,800	-
[5031]	26/04/27	271	272	269	270	-1	-0.37	19,500	-
[5031]	26/04/24	273	274	271	271	-3	-1.09	12,300	-
[5031]	26/04/23	272	274	270	274	+3	+1.11	19,100	-
[5031]	26/04/22	274	276	271	271	-3	-1.09	22,900	-
[5031]	26/04/21	278	278	273	274	-3	-1.08	35,000	-
[5031]	26/04/20	284	284	277	277	-4	-1.42	17,500	-
[5031]	26/04/17	283	283	280	281	+2	+0.72	6,500	-
[5031]	26/04/16	277	281	277	279	0	0.00	16,500	-
[5031]	26/04/15	277	279	277	279	+2	+0.72	7,900	-
[5031]	26/04/14	279	280	277	277	-1	-0.36	24,100	-
[5031]	26/04/13	280	280	278	278	0	0.00	8,500	-
[5031]	26/04/10	280	281	278	278	-2	-0.71	18,000	-
[5031]	26/04/09	286	288	280	280	-9	-3.11	48,300	-
[5031]	26/04/08	284	290	284	289	+11	+3.96	26,600	-
[5031]	26/04/07	280	289	277	278	0	0.00	46,800	-
[5031]	26/04/06	276	280	276	278	+3	+1.09	25,100	-
[5031]	26/04/03	275	278	274	275	+1	+0.36	24,200	-
[5031]	26/04/02	282	283	274	274	-6	-2.14	22,100	-
[5031]	26/04/01	278	281	276	280	+8	+2.94	23,700	-
[5031]	26/03/31	276	277	272	272	-5	-1.81	33,000	-
[5031]	26/03/30	285	285	276	277	-10	-3.48	37,800	-
[5031]	26/03/27	286	288	284	287	+1	+0.35	25,100	-
[5031]	26/03/26	298	298	286	286	-12	-4.03	30,100	-
[5031]	26/03/25	288	298	287	298	+10	+3.47	32,000	-
[5031]	26/03/24	288	289	285	288	+3	+1.05	25,300	-
[5031]	26/03/23	290	298	284	285	-13	-4.36	83,000	-
[5031]	26/03/19	303	304	298	298	-8	-2.61	46,500	-
[5031]	26/03/18	302	309	302	306	+4	+1.32	27,500	-
[5031]	26/03/17	307	307	294	302	-2	-0.66	79,800	-
[5031]	26/03/16	312	312	301	304	+4	+1.33	95,600	-
[5031]	26/03/13	314	314	297	300	-16	-5.06	195,400	-
[5031]	26/03/12	327	349	311	316	+10	+3.27	1,184,600	-
[5031]	26/03/11	310	319	306	306	-8	-2.55	246,300	-
[5031]	26/03/10	315	315	302	314	+4	+1.29	43,000	-
[5031]	26/03/09	300	315	297	310	+2	+0.65	83,600	-
[5031]	26/03/06	313	315	308	308	-1	-0.32	63,400	-
[5031]	26/03/05	317	317	307	309	+3	+0.98	33,400	-
[5031]	26/03/04	301	306	294	306	+5	+1.66	43,800	-
[5031]	26/03/03	311	312	300	301	-9	-2.90	120,200	-
[5031]	26/03/02	313	321	310	310	-3	-0.96	82,600	-
[5031]	26/02/27	309	314	307	313	+6	+1.95	27,800	-
[5031]	26/02/26	307	308	305	307	+4	+1.32	10,500	-
[5031]	26/02/25	304	305	302	303	-1	-0.33	43,400	-
[5031]	26/02/24	307	307	303	304	-1	-0.33	23,300	-
[5031]	26/02/20	307	309	305	305	-3	-0.97	28,700	-
[5031]	26/02/19	313	313	308	308	-5	-1.60	38,400	-
[5031]	26/02/18	322	324	312	313	-7	-2.19	42,600	-
[5031]	26/02/17	312	321	311	320	+6	+1.91	42,500	-
[5031]	26/02/16	316	316	312	314	-3	-0.95	21,100	-
[5031]	26/02/13	311	320	310	317	+5	+1.60	191,600	-
[5031]	26/02/12	305	315	305	312	+9	+2.97	44,000	-
[5031]	26/02/10	296	304	294	303	+7	+2.36	36,600	-
[5031]	26/02/09	294	296	291	296	+2	+0.68	61,300	-
[5031]	26/02/06	296	300	293	294	-7	-2.33	41,900	-
[5031]	26/02/05	293	302	293	301	+8	+2.73	36,900	-
[5031]	26/02/04	293	296	291	293	0	0.00	35,300	-
[5031]	26/02/03	294	297	291	293	+2	+0.69	66,200	-
[5031]	26/02/02	292	300	290	291	+1	+0.34	80,300	-
[5031]	26/01/30	290	294	289	290	-1	-0.34	93,300	-
[5031]	26/01/29	297	302	291	291	-45	-13.39	219,400	-
[5031]	26/01/28	365	365	335	336	-26	-7.18	316,300	-
[5031]	26/01/27	365	365	360	362	-1	-0.28	66,100	-
[5031]	26/01/26	363	365	359	363	+3	+0.83	62,800	-
[5031]	26/01/23	364	364	359	360	+1	+0.28	37,800	-
[5031]	26/01/22	357	362	357	359	+4	+1.13	38,800	-
[5031]	26/01/21	357	358	353	355	-2	-0.56	39,700	-
[5031]	26/01/20	364	364	355	357	+2	+0.56	43,000	-
[5031]	26/01/19	362	362	355	355	-3	-0.84	48,200	-
[5031]	26/01/16	364	365	355	358	-4	-1.10	83,100	-
[5031]	26/01/15	362	365	361	362	+1	+0.28	32,800	-
[5031]	26/01/14	364	366	361	361	-1	-0.28	40,200	-
[5031]	26/01/13	370	370	361	362	0	0.00	62,900	-
[5031]	26/01/09	364	366	361	362	0	0.00	34,200	-
[5031]	26/01/08	365	368	361	362	+1	+0.28	54,100	-
[5031]	26/01/07	365	368	360	361	-2	-0.55	57,300	-
[5031]	26/01/06	360	373	360	363	+10	+2.83	168,500	-
[5031]	26/01/05	360	361	350	353	+4	+1.15	66,400	-
[5031]	25/12/30	354	359	348	349	-6	-1.69	61,700	-
[5031]	25/12/29	347	360	345	355	+12	+3.50	83,100	-
[5031]	25/12/26	346	354	338	343	-2	-0.58	106,800	-
[5031]	25/12/25	361	361	344	345	-14	-3.90	100,900	-
[5031]	25/12/24	352	363	350	359	+7	+1.99	128,600	-
[5031]	25/12/23	339	354	339	352	+15	+4.45	87,000	-
[5031]	25/12/22	338	343	332	337	+3	+0.90	122,300	-
[5031]	25/12/19	341	348	334	334	-11	-3.19	95,300	-
[5031]	25/12/18	335	349	335	345	+4	+1.17	112,800	-
[5031]	25/12/17	340	344	335	341	-1	-0.29	85,300	-
[5031]	25/12/16	339	350	332	342	0	0.00	156,900	-
[5031]	25/12/15	341	353	334	342	0	0.00	210,700	-
[5031]	25/12/12	359	360	325	342	-9	-2.56	787,700	-
[5031]	25/12/11	360	380	343	351	+51	+17.00	7,045,900	-
[5031]	25/12/10	260	325	260	300	+39	+14.94	2,768,600	-
[5031]	25/12/09	262	264	258	261	+4	+1.56	9,100	-
[5031]	25/12/08	265	266	256	257	-8	-3.02	22,100	-
[5031]	25/12/05	262	265	262	265	+3	+1.15	5,900	-
[5031]	25/12/04	268	268	259	262	-2	-0.76	8,700	-
[5031]	25/12/03	268	268	264	264	-4	-1.49	7,900	-
[5031]	25/12/02	263	268	259	268	+5	+1.90	18,900	-
[5031]	25/12/01	265	265	259	263	-2	-0.75	5,800	-
[5031]	25/11/28	263	265	261	265	+4	+1.53	6,200	-
[5031]	25/11/27	259	261	258	261	+3	+1.16	6,800	-
[5031]	25/11/26	255	258	252	258	+3	+1.18	7,700	-
[5031]	25/11/25	249	255	249	255	+6	+2.41	11,600	-
[5031]	25/11/21	250	252	244	249	-3	-1.19	10,600	-
[5031]	25/11/20	253	254	252	252	-1	-0.40	4,400	-
[5031]	25/11/19	254	254	245	253	+3	+1.20	43,200	-
[5031]	25/11/18	253	256	250	250	-8	-3.10	22,500	-
[5031]	25/11/17	256	261	256	258	-1	-0.39	6,800	-
[5031]	25/11/14	266	266	257	259	-6	-2.26	9,100	-
[5031]	25/11/13	265	266	263	265	0	0.00	18,800	-
[5031]	25/11/12	262	265	258	265	+4	+1.53	20,600	-
[5031]	25/11/11	264	264	261	261	-1	-0.38	6,800	-
[5031]	25/11/10	259	265	259	262	+4	+1.55	7,700	-
[5031]	25/11/07	254	263	254	258	+4	+1.57	22,800	-
[5031]	25/11/06	250	255	250	254	+5	+2.01	4,600	-
[5031]	25/11/05	247	250	244	249	+3	+1.22	21,700	-
[5031]	25/11/04	250	257	246	246	-8	-3.15	30,800	-
[5031]	25/10/31	256	257	252	254	-2	-0.78	16,100	-
[5031]	25/10/30	256	258	255	256	0	0.00	5,600	-
[5031]	25/10/29	261	264	255	256	-5	-1.92	16,400	-
[5031]	25/10/28	260	263	260	261	0	0.00	6,200	-
[5031]	25/10/27	261	264	260	261	+1	+0.38	19,900	-
[5031]	25/10/24	257	261	256	260	+5	+1.96	20,100	-
[5031]	25/10/23	253	258	252	255	+2	+0.79	12,000	-
[5031]	25/10/22	254	254	252	253	0	0.00	6,800	-
[5031]	25/10/21	252	254	251	253	+1	+0.40	11,300	-
[5031]	25/10/20	254	255	252	252	-1	-0.40	12,200	-
[5031]	25/10/17	251	255	250	253	+2	+0.80	8,100	-
[5031]	25/10/16	255	259	251	251	-1	-0.40	11,400	-
[5031]	25/10/15	250	255	249	252	+3	+1.20	11,900	-
[5031]	25/10/14	248	255	247	249	-1	-0.40	21,300	-
[5031]	25/10/10	247	253	247	250	+3	+1.21	21,200	-
[5031]	25/10/09	250	252	247	247	-3	-1.20	21,100	-
[5031]	25/10/08	252	253	249	250	+3	+1.21	7,500	-
[5031]	25/10/07	253	254	247	247	-1	-0.40	18,100	-
[5031]	25/10/06	256	256	246	248	-3	-1.20	28,400	-
[5031]	25/10/03	253	254	246	251	+4	+1.62	34,700	-
[5031]	25/10/02	250	253	244	247	+2	+0.82	49,500	-
[5031]	25/10/01	263	263	242	245	-15	-5.77	95,800	-
[5031]	25/09/30	262	262	260	260	-2	-0.76	3,900	-
[5031]	25/09/29	263	265	262	262	-1	-0.38	6,200	-
[5031]	25/09/26	265	266	262	263	-2	-0.75	26,800	-
[5031]	25/09/25	270	278	265	265	-5	-1.85	59,800	-
[5031]	25/09/24	275	275	269	270	-6	-2.17	31,400	-
[5031]	25/09/22	265	284	262	276	+11	+4.15	86,300	-
[5031]	25/09/19	265	268	264	265	-1	-0.38	27,500	-
[5031]	25/09/18	271	281	264	266	-11	-3.97	74,300	-
[5031]	25/09/17	258	292	256	277	+20	+7.78	983,600	-
[5031]	25/09/16	260	260	254	257	-3	-1.15	119,400	-
[5031]	25/09/12	289	290	259	260	-21	-7.47	329,300	-
[5031]	25/09/11	277	320	276	281	+11	+4.07	1,457,400	-
[5031]	25/09/10	278	280	270	270	-7	-2.53	108,100	-
[5031]	25/09/09	275	279	273	277	+2	+0.73	19,200	-
[5031]	25/09/08	270	275	270	275	+6	+2.23	33,700	-
[5031]	25/09/05	272	272	266	269	-1	-0.37	25,900	-