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
[5074]	26/10/29	481	483	460	469	-14.0	-2.90	1,488,200	33,131,599,872
[5074]	26/10/28	478	483	475	483	+17.0	+3.65	588,500	34,120,603,648
[5074]	26/10/27	469	471	463	466	+5.0	+1.08	356,500	32,919,670,784
[5074]	26/10/26	459	468	458	461	-4.0	-0.86	416,500	32,566,456,320
[5074]	26/10/23	456	465	446	465	-2.0	-0.43	860,400	32,849,029,120
[5074]	26/10/22	484	487	465	467	-17.0	-3.51	512,000	32,990,314,496
[5074]	26/10/21	472	488	472	484	+19.0	+4.09	721,300	34,191,247,360
[5074]	26/10/20	484	484	463	465	-20.0	-4.12	748,000	32,849,029,120
[5074]	26/10/19	483	486	477	485	-10.0	-2.02	549,000	34,261,889,024
[5074]	26/10/16	492	496	484	495	+15.0	+3.12	616,100	34,968,322,048
[5074]	26/10/15	494	496	480	480	-24.0	-4.76	1,448,500	33,908,674,560
[5074]	26/10/14	507	511	501	504	-2.0	-0.40	712,400	35,604,107,264
[5074]	26/10/13	502	510	497	506	0	+0.00	853,300	35,745,394,688
[5074]	26/10/09	502	513	502	506	-4.0	-0.78	551,500	35,745,394,688
[5074]	26/10/08	521	521	502	510	-17.0	-3.23	1,045,300	36,027,965,440
[5074]	26/10/07	535	538	526	527	-15.0	-2.77	680,700	37,228,900,352
[5074]	26/10/06	546	549	536	542	-2.0	-0.37	974,500	38,288,543,744
[5074]	26/10/05	540	545	530	544	+7.0	+1.30	983,100	38,429,831,168
[5074]	26/10/02	535	542	530	537	-4.0	-0.74	626,700	37,935,329,280
[5074]	26/10/01	543	546	528	541	-8.0	-1.46	940,500	38,217,900,032
[5074]	26/09/30	555	557	542	549	-4.0	-0.72	942,000	38,783,045,632
[5074]	26/09/29	560	563	548	553	-11.0	-1.95	768,700	39,065,620,480
[5074]	26/09/28	566	578	560	564	-3.0	-0.53	697,600	39,842,693,120
[5074]	26/09/25	581	583	566	567	-13.0	-2.24	734,400	40,054,620,160
[5074]	26/09/24	578	590	574	580	+3.0	+0.52	808,300	40,972,980,224
[5074]	26/09/18	570	583	558	577	0	+0.00	2,081,500	40,761,053,184
[5074]	26/09/17	577	584	574	577	-2.0	-0.35	659,900	40,761,053,184
[5074]	26/09/16	576	579	566	579	+5.0	+0.87	589,600	40,902,340,608
[5074]	26/09/15	568	575	564	574	+5.0	+0.88	679,200	40,549,122,048
[5074]	26/09/14	576	580	563	569	-17.0	-2.90	1,074,800	40,195,907,584
[5074]	26/09/11	586	591	578	586	-15.0	-2.50	953,800	41,396,838,400
[5074]	26/09/10	605	607	598	601	-11.0	-1.80	613,000	42,456,485,888
[5074]	26/09/09	595	620	595	612	+18.0	+3.03	775,800	43,233,558,528
[5074]	26/09/08	619	620	594	594	-24.0	-3.88	707,100	41,961,984,000
[5074]	26/09/07	591	620	591	618	+30.0	+5.10	1,305,200	43,657,416,704
[5074]	26/09/04	600	608	586	588	-17.0	-2.81	1,765,300	41,538,125,824
[5074]	26/09/03	635	635	603	605	-25.0	-3.97	1,077,000	42,739,056,640
[5074]	26/09/02	629	639	620	630	-7.0	-1.10	786,100	44,505,137,152
[5074]	26/09/01	640	645	626	637	-13.0	-2.00	953,900	44,999,634,944
[5074]	26/08/31	633	654	627	650	+16.0	+2.52	1,007,500	45,917,995,008
[5074]	26/08/28	642	651	633	634	-5.0	-0.78	844,300	44,787,707,904
[5074]	26/08/27	660	671	632	639	-22.0	-3.33	1,670,000	45,140,922,368
[5074]	26/08/26	638	663	635	661	+32.0	+5.09	1,769,200	46,695,071,744
[5074]	26/08/25	614	631	607	629	+11.0	+1.78	1,140,800	44,434,493,440
[5074]	26/08/24	612	624	601	618	+7.0	+1.15	1,216,000	43,657,416,704
[5074]	26/08/21	630	631	608	611	-23.0	-3.63	1,260,900	43,162,918,912
[5074]	26/08/20	617	636	609	634	+24.0	+3.93	1,083,600	44,781,367,296
[5074]	26/08/19	605	625	594	610	-12.0	-1.93	1,936,600	43,086,172,160
[5074]	26/08/18	664	669	620	622	-64.0	-9.33	4,048,800	43,933,769,728
[5074]	26/08/17	630	688	630	686	+37.0	+5.70	5,267,200	48,454,287,360
[5074]	26/08/14	786	797	649	649	-150.0	-18.77	2,429,200	45,840,863,232
[5074]	26/08/13	777	803	776	799	+25.0	+3.23	1,174,300	56,435,822,592
[5074]	26/08/12	777	780	752	774	0	+0.00	1,169,500	54,669,996,032
[5074]	26/08/10	773	797	766	774	+4.0	+0.52	1,205,700	54,669,996,032
[5074]	26/08/07	788	802	754	770	-25.0	-3.14	1,492,500	54,387,466,240
[5074]	26/08/06	780	826	776	795	+14.0	+1.79	2,291,300	56,153,292,800
[5074]	26/08/05	730	786	730	781	+53.0	+7.28	1,791,200	55,164,428,288
[5074]	26/08/04	680	735	680	728	+50.0	+7.37	1,405,800	51,420,876,800
[5074]	26/08/03	668	684	650	678	0	+0.00	1,198,400	47,889,223,680
[5074]	26/07/31	670	696	653	678	+38.0	+5.94	1,948,500	47,889,223,680
[5074]	26/07/30	639	653	622	640	+9.0	+1.43	1,626,600	45,205,168,128
[5074]	26/07/29	679	679	612	631	-28.0	-4.25	2,794,700	44,569,468,928
[5074]	26/07/28	695	695	655	659	-46.0	-6.52	2,502,500	46,547,193,856
[5074]	26/07/27	726	742	695	705	-18.0	-2.49	2,436,100	49,796,317,184
[5074]	26/07/24	793	797	708	723	-81.0	-10.07	5,246,100	51,067,711,488
[5074]	26/07/23	768	850	760	804	+43.0	+5.65	3,824,800	56,788,987,904
[5074]	26/07/22	776	795	756	761	-15.0	-1.93	1,784,900	53,751,767,040
[5074]	26/07/21	800	800	757	776	+30.0	+4.02	2,443,700	54,811,262,976
[5074]	26/07/17	774	783	717	746	-51	-6.40	3,508,900	-
[5074]	26/07/16	852	865	787	797	-85	-9.64	3,992,100	-
[5074]	26/07/15	775	883	768	882	+110	+14.25	5,414,200	-
[5074]	26/07/14	746	780	745	772	+27	+3.62	1,010,300	-
[5074]	26/07/13	790	813	745	745	-46	-5.82	1,839,900	-
[5074]	26/07/10	805	814	778	791	+7	+0.89	1,643,200	-
[5074]	26/07/09	780	809	769	784	0	0.00	1,432,200	-
[5074]	26/07/08	800	829	782	784	-44	-5.31	1,925,900	-
[5074]	26/07/07	842	863	812	828	-12	-1.43	1,736,900	-
[5074]	26/07/06	905	907	835	840	-52	-5.83	1,749,300	-
[5074]	26/07/03	875	892	846	892	+25	+2.88	1,335,300	-
[5074]	26/07/02	870	901	858	867	-5	-0.57	1,425,400	-
[5074]	26/07/01	920	926	871	872	-60	-6.44	1,574,900	-
[5074]	26/06/30	963	984	932	932	-16	-1.69	1,329,900	-
[5074]	26/06/29	1,011	1,014	920	948	-24	-2.47	1,523,500	-
[5074]	26/06/26	1,000	1,038	954	972	-43	-4.24	1,849,700	-
[5074]	26/06/25	1,070	1,084	981	1,015	-72	-6.62	3,405,600	-
[5074]	26/06/24	1,146	1,335	1,074	1,087	-119	-9.87	6,737,500	-
[5074]	26/06/23	1,060	1,248	1,054	1,206	+152	+14.42	7,728,700	-
[5074]	26/06/22	965	1,065	962	1,054	+116	+12.37	2,805,700	-
[5074]	26/06/19	920	945	873	938	+15	+1.63	2,296,500	-
[5074]	26/06/18	962	1,019	923	923	-27	-2.84	2,108,700	-
[5074]	26/06/17	927	1,010	919	950	+38	+4.17	3,095,700	-
[5074]	26/06/16	863	934	851	912	+44	+5.07	2,483,000	-
[5074]	26/06/15	851	870	807	868	+37	+4.45	1,449,200	-
[5074]	26/06/12	836	844	795	831	+24	+2.97	1,605,400	-
[5074]	26/06/11	760	832	750	807	+2	+0.25	2,363,100	-
[5074]	26/06/10	830	838	777	805	-51	-5.96	2,794,800	-
[5074]	26/06/09	921	928	825	856	-52	-5.73	2,653,800	-
[5074]	26/06/08	917	944	894	908	-54	-5.61	1,895,800	-
[5074]	26/06/05	880	997	865	962	+37	+4.00	2,775,200	-
[5074]	26/06/04	1,012	1,045	921	925	-97	-9.49	3,232,100	-
[5074]	26/06/03	1,067	1,128	1,015	1,022	-9	-0.87	3,425,600	-
[5074]	26/06/02	1,014	1,080	975	1,031	+12	+1.18	3,284,800	-
[5074]	26/06/01	1,050	1,108	983	1,019	-41	-3.87	2,959,500	-
[5074]	26/05/29	1,180	1,183	1,038	1,060	-76	-6.69	3,269,800	-
[5074]	26/05/28	1,180	1,180	1,060	1,136	-74	-6.12	4,662,500	-
[5074]	26/05/27	1,315	1,320	1,183	1,210	-125	-9.36	3,598,800	-
[5074]	26/05/26	1,293	1,358	1,223	1,335	+29	+2.22	3,176,300	-
[5074]	26/05/25	1,325	1,440	1,266	1,306	+115	+9.66	7,371,800	-
[5074]	26/05/22	1,274	1,327	1,174	1,191	-79.0	-6.22	5,730,400	-
[5074]	26/05/21	1,174	1,350	1,065	1,270	+119.0	+10.34	10,661,400	-
[5074]	26/05/20	1,200	1,263	1,055	1,151	+71	+6.57	9,091,500	-
[5074]	26/05/19	1,080	1,080	1,045	1,080	+150	+16.13	1,347,400	-
[5074]	26/05/18	857	947	835	930	+133	+16.69	7,307,700	-
[5074]	26/05/15	1,050	1,094	797	797	-231	-22.47	4,174,500	-
[5074]	26/05/14	1,104	1,183	960	1,028	-75	-6.80	6,061,200	-
[5074]	26/05/13	1,052	1,127	1,027	1,103	+51	+4.85	3,996,000	-
[5074]	26/05/12	995	1,134	990	1,052	+57	+5.73	6,657,200	-
[5074]	26/05/11	1,063	1,084	980	995	+7	+0.71	4,760,600	-
[5074]	26/05/08	925	1,015	899	988	+78	+8.57	6,601,100	-
[5074]	26/05/07	868	912	844	910	+102	+12.62	4,409,000	-
[5074]	26/05/01	770	832	766	808	+35	+4.53	5,091,000	-
[5074]	26/04/30	735	787	721	773	+48	+6.62	2,908,400	-
[5074]	26/04/28	693	725	693	725	+24	+3.42	1,618,400	-
[5074]	26/04/27	700	713	673	701	-11	-1.54	1,867,300	-
[5074]	26/04/24	729	777	709	712	-15	-2.06	3,619,200	-
[5074]	26/04/23	698	728	695	727	+36	+5.21	2,762,700	-
[5074]	26/04/22	711	719	676	691	-23	-3.22	2,549,700	-
[5074]	26/04/21	666	723	663	714	+65	+10.02	4,125,800	-
[5074]	26/04/20	640	659	607	649	-10	-1.52	2,567,200	-
[5074]	26/04/17	648	662	637	659	+21	+3.29	1,601,800	-
[5074]	26/04/16	621	649	621	638	+19	+3.07	1,277,200	-
[5074]	26/04/15	644	650	615	619	-5	-0.80	1,640,900	-
[5074]	26/04/14	615	635	611	624	+18	+2.97	1,262,500	-
[5074]	26/04/13	594	608	587	606	+14	+2.36	1,098,700	-
[5074]	26/04/10	610	610	575	592	-14	-2.31	2,272,800	-
[5074]	26/04/09	626	626	604	606	-24	-3.81	1,406,300	-
[5074]	26/04/08	635	654	626	630	+18	+2.94	2,141,800	-
[5074]	26/04/07	642	653	602	612	-30	-4.67	2,180,100	-
[5074]	26/04/06	630	654	614	642	+19	+3.05	1,717,100	-
[5074]	26/04/03	615	650	610	623	+15	+2.47	2,097,300	-
[5074]	26/04/02	614	633	587	608	-10	-1.62	2,150,200	-
[5074]	26/04/01	604	618	590	618	+54	+9.57	2,102,200	-
[5074]	26/03/31	579	595	563	564	-25	-4.24	2,602,600	-
[5074]	26/03/30	555	604	544	589	+9	+1.55	3,127,700	-
[5074]	26/03/27	575	586	565	580	+15	+2.65	1,999,900	-
[5074]	26/03/26	598	601	558	565	-33	-5.52	2,086,800	-
[5074]	26/03/25	598	616	585	598	+20	+3.46	2,031,000	-
[5074]	26/03/24	630	632	544	578	-2	-0.34	4,855,900	-
[5074]	26/03/23	605	614	570	580	-55	-8.66	5,373,700	-
[5074]	26/03/19	660	666	626	635	-45	-6.62	3,740,800	-
[5074]	26/03/18	692	692	642	680	+7	+1.04	5,478,500	-
[5074]	26/03/17	731	771	654	673	+2	+0.30	12,090,800	-
[5074]	26/03/16	678	714	662	671	-7	-1.03	3,512,600	-
[5074]	26/03/13	637	738	628	678	+21	+3.20	7,241,200	-
[5074]	26/03/12	660	701	644	657	-13	-1.94	4,604,500	-
[5074]	26/03/11	654	690	640	670	+30	+4.69	4,394,000	-
[5074]	26/03/10	600	650	600	640	+51	+8.66	3,226,400	-
[5074]	26/03/09	586	604	546	589	-54	-8.40	4,348,800	-
[5074]	26/03/06	562	652	552	643	+71	+12.41	3,806,500	-
[5074]	26/03/05	560	591	554	572	+48	+9.16	1,830,600	-
[5074]	26/03/04	557	569	513	524	-43	-7.58	3,036,300	-
[5074]	26/03/03	583	626	560	567	-16	-2.74	2,204,200	-
[5074]	26/03/02	578	600	568	583	-25	-4.11	1,891,000	-
[5074]	26/02/27	580	610	574	608	+31	+5.37	1,251,600	-
[5074]	26/02/26	601	604	574	577	-14	-2.37	1,631,300	-
[5074]	26/02/25	573	616	564	591	+11	+1.90	2,556,700	-
[5074]	26/02/24	550	592	543	580	+48	+9.02	2,228,500	-
[5074]	26/02/20	560	560	529	532	-35	-6.17	1,494,900	-
[5074]	26/02/19	561	589	535	567	-1	-0.18	3,000,700	-
[5074]	26/02/18	548	579	525	568	+23	+4.22	3,885,600	-
[5074]	26/02/17	500	548	497	545	+72	+15.22	4,811,100	-
[5074]	26/02/16	466	499	456	473	+41	+9.49	2,686,600	-
[5074]	26/02/13	397	433	375	432	+29	+7.20	2,078,100	-
[5074]	26/02/12	398	406	395	403	+1	+0.25	379,600	-
[5074]	26/02/10	389	404	389	402	+17	+4.42	505,700	-
[5074]	26/02/09	385	389	379	385	+11	+2.94	444,500	-
[5074]	26/02/06	376	376	368	374	-5	-1.32	256,600	-
[5074]	26/02/05	378	383	375	379	+5	+1.34	265,900	-
[5074]	26/02/04	376	378	370	374	-1	-0.27	241,000	-
[5074]	26/02/03	378	384	373	375	+19	+5.34	512,200	-
[5074]	26/02/02	370	373	356	356	-12	-3.26	689,200	-
[5074]	26/01/30	366	372	363	368	0	0.00	553,500	-
[5074]	26/01/29	372	374	367	368	-4	-1.08	498,100	-
[5074]	26/01/28	375	379	369	372	-8	-2.11	254,900	-
[5074]	26/01/27	376	381	374	380	0	0.00	244,200	-
[5074]	26/01/26	380	383	377	380	-8	-2.06	304,500	-
[5074]	26/01/23	397	397	386	388	-5	-1.27	258,100	-
[5074]	26/01/22	388	395	387	393	+8	+2.08	366,100	-
[5074]	26/01/21	377	388	374	385	-1	-0.26	496,800	-
[5074]	26/01/20	398	400	386	386	-14	-3.50	311,300	-
[5074]	26/01/19	400	402	394	400	-6	-1.48	309,600	-
[5074]	26/01/16	399	407	393	406	+7	+1.75	481,700	-
[5074]	26/01/15	378	400	377	399	+18	+4.72	711,700	-
[5074]	26/01/14	389	392	379	381	-9	-2.31	577,500	-
[5074]	26/01/13	392	393	376	390	+7	+1.83	605,200	-
[5074]	26/01/09	383	386	378	383	+2	+0.52	361,600	-
[5074]	26/01/08	372	386	372	381	+11	+2.97	612,400	-
[5074]	26/01/07	366	371	358	370	+8	+2.21	466,200	-
[5074]	26/01/06	362	366	357	362	+5	+1.40	439,200	-
[5074]	26/01/05	354	362	349	357	+5	+1.42	466,300	-
[5074]	25/12/30	363	363	350	352	-8	-2.22	401,200	-
[5074]	25/12/29	354	363	348	360	+14	+4.05	483,700	-
[5074]	25/12/26	357	357	345	346	-10	-2.81	350,700	-
[5074]	25/12/25	349	360	346	356	+13	+3.79	466,500	-
[5074]	25/12/24	355	358	343	343	-8	-2.28	646,400	-
[5074]	25/12/23	340	351	338	351	+14	+4.15	749,000	-
[5074]	25/12/22	333	338	327	337	+18	+5.64	833,100	-
[5074]	25/12/19	316	322	315	319	+8	+2.57	681,600	-
[5074]	25/12/18	305	314	304	311	+5	+1.63	484,500	-
[5074]	25/12/17	317	317	306	306	-13	-4.08	1,042,700	-
[5074]	25/12/16	322	323	317	319	-4	-1.24	242,200	-
[5074]	25/12/15	320	324	318	323	+3	+0.94	277,000	-
[5074]	25/12/12	318	321	317	320	+5	+1.59	386,500	-
[5074]	25/12/11	320	320	313	315	-2	-0.63	426,400	-
[5074]	25/12/10	318	322	317	317	0	0.00	442,100	-
[5074]	25/12/09	323	326	316	317	-7	-2.16	377,000	-
[5074]	25/12/08	320	324	317	324	+5	+1.57	504,900	-
[5074]	25/12/05	322	323	318	319	-5	-1.54	255,000	-
[5074]	25/12/04	320	327	319	324	+8	+2.53	658,300	-
[5074]	25/12/03	320	322	314	316	-6	-1.86	603,000	-
[5074]	25/12/02	333	333	321	322	-12	-3.59	670,600	-
[5074]	25/12/01	353	353	334	334	-16	-4.57	502,300	-
[5074]	25/11/28	346	352	345	350	+4	+1.16	269,500	-
[5074]	25/11/27	347	349	343	346	-1	-0.29	263,400	-
[5074]	25/11/26	342	350	342	347	+10	+2.97	294,600	-
[5074]	25/11/25	344	346	337	337	-5	-1.46	283,300	-
[5074]	25/11/21	334	342	333	342	+5	+1.48	432,800	-
[5074]	25/11/20	346	347	337	337	-3	-0.88	275,300	-
[5074]	25/11/19	341	343	334	340	+4	+1.19	376,700	-
[5074]	25/11/18	343	344	336	336	-12	-3.45	529,800	-
[5074]	25/11/17	360	365	341	348	+11	+3.26	670,600	-
[5074]	25/11/14	361	367	330	337	-30	-8.17	1,011,600	-
[5074]	25/11/13	367	367	363	367	+3	+0.82	232,400	-
[5074]	25/11/12	366	370	363	364	+1	+0.28	314,500	-
[5074]	25/11/11	355	363	354	363	+6	+1.68	418,400	-
[5074]	25/11/10	343	361	342	357	+16	+4.69	882,100	-
[5074]	25/11/07	340	343	338	341	-3	-0.87	272,100	-
[5074]	25/11/06	346	349	343	344	-1	-0.29	300,100	-
[5074]	25/11/05	342	346	334	345	-2	-0.58	694,200	-
[5074]	25/11/04	349	353	345	347	-2	-0.57	539,200	-
[5074]	25/10/31	352	355	344	349	-5	-1.41	776,300	-
[5074]	25/10/30	354	357	351	354	0	0.00	443,700	-
[5074]	25/10/29	361	365	352	354	-7	-1.94	561,700	-
[5074]	25/10/28	378	378	360	361	-19	-5.00	710,600	-
[5074]	25/10/27	381	391	376	380	+13	+3.54	909,600	-
[5074]	25/10/24	364	367	360	367	+1	+0.27	478,400	-
[5074]	25/10/23	376	376	364	366	-14	-3.68	692,400	-
[5074]	25/10/22	379	383	375	380	+1	+0.26	394,800	-
[5074]	25/10/21	380	384	376	379	-1	-0.26	588,400	-
[5074]	25/10/20	368	380	366	380	+19	+5.26	568,100	-
[5074]	25/10/17	365	368	358	361	-8	-2.17	543,300	-
[5074]	25/10/16	363	369	363	369	+5	+1.37	560,600	-
[5074]	25/10/15	359	365	359	364	+8	+2.25	438,800	-
[5074]	25/10/14	366	371	356	356	-15	-4.04	793,200	-
[5074]	25/10/10	377	379	367	371	-12	-3.13	829,600	-
[5074]	25/10/09	383	387	378	383	0	0.00	508,800	-
[5074]	25/10/08	382	391	381	383	0	0.00	524,300	-
[5074]	25/10/07	388	394	383	383	-4	-1.03	931,800	-
[5074]	25/10/06	405	407	384	387	-12	-3.01	1,342,100	-
[5074]	25/10/03	406	412	396	399	-2	-0.50	690,900	-
[5074]	25/10/02	409	417	395	401	-12	-2.91	1,404,000	-
[5074]	25/10/01	444	445	411	413	-25	-5.71	1,488,700	-
[5074]	25/09/30	437	450	425	438	+14	+3.30	1,169,100	-
[5074]	25/09/29	442	443	422	424	-11	-2.53	690,700	-
[5074]	25/09/26	434	442	420	435	+8	+1.87	1,164,100	-
[5074]	25/09/25	444	455	419	427	-22	-4.90	2,232,400	-
[5074]	25/09/24	402	462	399	449	+45	+11.14	5,992,700	-
[5074]	25/09/22	391	411	391	404	+19	+4.94	959,400	-
[5074]	25/09/19	386	389	378	385	+5	+1.32	774,200	-
[5074]	25/09/18	387	387	376	380	-9	-2.31	633,400	-
[5074]	25/09/17	392	393	384	389	-8	-2.02	813,600	-
[5074]	25/09/16	376	406	370	397	+33	+9.07	2,224,200	-
[5074]	25/09/12	362	365	359	364	+3	+0.83	468,400	-
[5074]	25/09/11	363	366	360	361	-3	-0.82	409,300	-
[5074]	25/09/10	366	368	360	364	-1	-0.27	515,000	-
[5074]	25/09/09	374	374	360	365	-9	-2.41	691,200	-
[5074]	25/09/08	375	378	368	374	+4	+1.08	503,000	-
[5074]	25/09/05	380	382	368	370	-8	-2.12	541,600	-