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
[5134]	26/10/30	418	419	418	418	0	+0.00	2,500	1,619,867,008
[5134]	26/10/29	412	436	402	418	+8.0	+1.95	10,800	1,619,867,008
[5134]	26/10/28	419	422	401	410	-9.0	-2.15	12,500	1,588,864,768
[5134]	26/10/27	425	425	419	419	-6.0	-1.41	9,700	1,623,742,336
[5134]	26/10/26	421	428	421	425	+4.0	+0.95	2,900	1,646,994,048
[5134]	26/10/23	430	430	420	421	-8.0	-1.86	7,700	1,631,492,864
[5134]	26/10/22	429	429	426	429	+1.0	+0.23	1,100	1,662,495,104
[5134]	26/10/21	426	429	426	428	+2.0	+0.47	1,800	1,658,619,904
[5134]	26/10/20	430	430	423	426	-8.0	-1.84	3,500	1,650,869,248
[5134]	26/10/19	430	434	428	434	-1.0	-0.23	4,800	1,681,871,488
[5134]	26/10/16	436	436	432	435	-1.0	-0.23	3,200	1,685,746,816
[5134]	26/10/15	438	438	431	436	-2.0	-0.46	2,300	1,689,622,016
[5134]	26/10/14	438	438	435	438	+3.0	+0.69	4,100	1,697,372,672
[5134]	26/10/13	439	439	430	435	-11.0	-2.47	7,200	1,685,746,816
[5134]	26/10/09	447	447	445	446	-1.0	-0.22	1,400	1,728,374,912
[5134]	26/10/08	453	459	436	447	-5.0	-1.11	8,400	1,732,250,112
[5134]	26/10/07	457	465	447	452	-5.0	-1.09	11,300	1,751,626,496
[5134]	26/10/06	453	457	453	457	+2.0	+0.44	2,300	1,771,003,008
[5134]	26/10/05	454	455	452	455	+4.0	+0.89	4,400	1,763,252,352
[5134]	26/10/02	452	456	451	451	0	+0.00	4,800	1,747,751,296
[5134]	26/10/01	457	457	450	451	-6.0	-1.31	1,000	1,747,751,296
[5134]	26/09/30	455	457	455	457	0	+0.00	1,700	1,771,003,008
[5134]	26/09/29	460	460	455	457	-1.0	-0.22	2,000	1,771,003,008
[5134]	26/09/28	460	460	455	458	-2.0	-0.43	4,300	1,774,878,208
[5134]	26/09/25	457	460	454	460	+3.0	+0.66	2,900	1,782,628,864
[5134]	26/09/24	464	464	457	457	+1.0	+0.22	500	1,771,003,008
[5134]	26/09/18	456	456	453	456	0	+0.00	4,100	1,767,127,680
[5134]	26/09/17	459	459	456	456	-1.0	-0.22	2,100	1,767,127,680
[5134]	26/09/16	463	463	456	457	-7.0	-1.51	2,400	1,771,003,008
[5134]	26/09/15	462	465	461	464	+2.0	+0.43	3,400	1,798,129,920
[5134]	26/09/14	455	486	453	462	-19.0	-3.95	16,100	1,790,379,392
[5134]	26/09/11	485	497	481	481	-6.0	-1.23	13,100	1,864,009,728
[5134]	26/09/10	480	487	480	487	+9.0	+1.88	2,600	1,887,261,312
[5134]	26/09/09	477	478	477	478	+1.0	+0.21	200	1,852,383,872
[5134]	26/09/08	478	487	475	477	-3.0	-0.62	14,000	1,848,508,544
[5134]	26/09/07	481	481	475	480	-7.0	-1.44	4,100	1,860,134,400
[5134]	26/09/04	484	487	484	487	+5.0	+1.04	1,200	1,887,261,312
[5134]	26/09/03	480	496	480	482	+2.0	+0.42	9,500	1,867,884,928
[5134]	26/09/02	480	486	473	480	0	+0.00	4,300	1,860,134,400
[5134]	26/09/01	488	488	477	480	-9.0	-1.84	2,000	1,860,134,400
[5134]	26/08/31	490	494	484	489	+7.0	+1.45	1,800	1,895,011,968
[5134]	26/08/28	481	483	481	482	-2.0	-0.41	400	1,867,884,928
[5134]	26/08/27	482	486	480	484	+2.0	+0.41	4,400	1,875,635,456
[5134]	26/08/26	487	494	476	482	-4.0	-0.82	4,800	1,867,884,928
[5134]	26/08/25	499	499	480	486	-15.0	-2.99	3,500	1,883,386,112
[5134]	26/08/24	499	501	491	501	+7.0	+1.42	2,200	1,941,515,264
[5134]	26/08/21	494	496	480	494	+3.0	+0.61	5,300	1,914,388,352
[5134]	26/08/20	480	497	480	491	+13.0	+2.72	3,800	1,902,762,496
[5134]	26/08/19	480	482	475	478	+3.0	+0.63	2,400	1,852,383,872
[5134]	26/08/18	480	480	475	475	+2.0	+0.42	1,800	1,840,758,016
[5134]	26/08/17	471	475	468	473	-2.0	-0.42	2,500	1,833,007,488
[5134]	26/08/14	476	476	469	475	-1.0	-0.21	800	1,840,804,608
[5134]	26/08/13	486	486	472	476	-2.0	-0.42	4,400	1,844,679,936
[5134]	26/08/12	480	480	468	478	0	+0.00	6,500	1,852,430,720
[5134]	26/08/10	474	484	474	478	+3.0	+0.63	2,900	1,852,430,720
[5134]	26/08/07	503	503	472	475	-20.0	-4.04	11,900	1,840,804,608
[5134]	26/08/06	500	500	490	495	+2.0	+0.41	1,000	1,918,312,064
[5134]	26/08/05	498	499	489	493	-5.0	-1.00	8,900	1,910,561,408
[5134]	26/08/04	498	498	498	498	+8.0	+1.63	400	1,929,938,304
[5134]	26/08/03	479	509	479	490	-25.0	-4.85	7,600	1,898,935,168
[5134]	26/07/31	514	515	514	515	+6.0	+1.18	600	1,995,769,216
[5134]	26/07/30	510	520	506	509	-5.0	-0.97	1,900	1,972,517,504
[5134]	26/07/29	525	533	510	514	-15.0	-2.84	1,700	1,991,893,888
[5134]	26/07/28	523	531	523	529	0	+0.00	5,900	2,050,023,168
[5134]	26/07/27	517	530	517	529	+12.0	+2.32	2,100	2,050,023,168
[5134]	26/07/24	515	532	503	517	-16.0	-3.00	4,800	2,003,519,744
[5134]	26/07/23	523	533	523	533	0	+0.00	600	2,065,524,224
[5134]	26/07/22	－	－	－	533	－	－	0	-
[5134]	26/07/21	529	533	529	533	+4	+0.76	600	-
[5134]	26/07/17	515	529	506	529	+9	+1.73	3,800	-
[5134]	26/07/16	524	524	505	520	+5	+0.97	700	-
[5134]	26/07/15	515	515	505	515	-10	-1.90	400	-
[5134]	26/07/14	527	527	525	525	-2	-0.38	400	-
[5134]	26/07/13	524	528	494	527	－	－	3,600	-
[5134]	26/07/10	－	－	－	530	－	－	0	-
[5134]	26/07/09	523	530	523	530	+3	+0.57	1,300	-
[5134]	26/07/08	513	530	513	527	+13	+2.53	2,000	-
[5134]	26/07/07	501	514	501	514	+4	+0.78	2,500	-
[5134]	26/07/06	490	510	490	510	+20	+4.08	1,700	-
[5134]	26/07/03	489	490	488	490	-7	-1.41	600	-
[5134]	26/07/02	488	497	488	497	+1	+0.20	1,100	-
[5134]	26/07/01	490	497	489	496	+7	+1.43	3,600	-
[5134]	26/06/30	489	490	482	489	0	0.00	900	-
[5134]	26/06/29	486	505	479	489	-1	-0.20	8,800	-
[5134]	26/06/26	490	498	490	490	-18	-3.54	4,900	-
[5134]	26/06/25	510	530	500	508	+10	+2.01	8,100	-
[5134]	26/06/24	491	502	491	498	+3	+0.61	3,600	-
[5134]	26/06/23	491	503	491	495	+20	+4.21	7,400	-
[5134]	26/06/22	468	476	456	475	+8	+1.71	11,400	-
[5134]	26/06/19	463	469	455	467	-2	-0.43	3,900	-
[5134]	26/06/18	467	470	467	469	-6	-1.26	1,400	-
[5134]	26/06/17	486	490	474	475	-3	-0.63	3,800	-
[5134]	26/06/16	467	478	462	478	+11	+2.36	5,500	-
[5134]	26/06/15	470	477	448	467	+3	+0.65	15,100	-
[5134]	26/06/12	518	518	460	464	-64	-12.12	18,800	-
[5134]	26/06/11	510	538	490	528	+8	+1.54	7,900	-
[5134]	26/06/10	511	524	511	520	-1	-0.19	2,500	-
[5134]	26/06/09	510	528	510	521	+2	+0.39	6,400	-
[5134]	26/06/08	520	535	513	519	-11	-2.08	5,800	-
[5134]	26/06/05	539	539	530	530	-3	-0.56	3,300	-
[5134]	26/06/04	524	535	510	533	0	0.00	12,200	-
[5134]	26/06/03	523	537	518	533	+10	+1.91	8,600	-
[5134]	26/06/02	480	530	480	523	+35	+7.17	11,900	-
[5134]	26/06/01	489	499	486	488	-5	-1.01	8,000	-
[5134]	26/05/29	480	493	476	493	+17	+3.57	5,000	-
[5134]	26/05/28	478	478	466	476	-4	-0.83	2,200	-
[5134]	26/05/27	470	480	462	480	+3	+0.63	8,800	-
[5134]	26/05/26	470	494	470	477	+7	+1.49	7,300	-
[5134]	26/05/25	463	470	453	470	+11	+2.40	7,800	-
[5134]	26/05/22	448	469	448	459	+11.0	+2.46	1,600	-
[5134]	26/05/21	456	460	446	448	-8.0	-1.75	3,900	-
[5134]	26/05/20	455	459	450	456	-1.0	-0.22	2,900	-
[5134]	26/05/19	440	457	440	457	+14.0	+3.16	8,900	-
[5134]	26/05/18	449	459	443	443	-3.0	-0.67	7,800	-
[5134]	26/05/15	448	459	446	446	-2.0	-0.45	4,200	-
[5134]	26/05/14	468	479	443	448	-22.0	-4.68	17,500	-
[5134]	26/05/13	480	488	470	470	-10.0	-2.08	6,800	-
[5134]	26/05/12	499	504	480	480	-24.0	-4.76	5,900	-
[5134]	26/05/11	506	513	492	504	-12.0	-2.33	16,300	-
[5134]	26/05/08	498	522	494	516	+16.0	+3.20	3,000	-
[5134]	26/05/07	510	524	500	500	+6.0	+1.21	10,800	-
[5134]	26/05/01	487	509	487	494	+1.0	+0.20	8,800	-
[5134]	26/04/30	484	507	484	493	+1.0	+0.20	7,600	-
[5134]	26/04/28	491	496	483	492	+2.0	+0.41	9,000	-
[5134]	26/04/27	499	517	490	490	-9	-1.80	10,300	-
[5134]	26/04/24	524	524	498	499	-15	-2.92	12,600	-
[5134]	26/04/23	534	543	512	514	-27	-4.99	28,200	-
[5134]	26/04/22	547	550	541	541	-3	-0.55	9,900	-
[5134]	26/04/21	550	557	534	544	-16	-2.86	35,400	-
[5134]	26/04/20	574	574	541	560	-4	-0.71	26,600	-
[5134]	26/04/17	595	595	563	564	-21	-3.59	27,900	-
[5134]	26/04/16	608	623	582	585	-13	-2.17	54,700	-
[5134]	26/04/15	559	609	551	598	+49	+8.93	123,000	-
[5134]	26/04/14	565	569	549	549	-21	-3.68	29,500	-
[5134]	26/04/13	560	570	556	570	+5	+0.88	23,000	-
[5134]	26/04/10	541	578	541	565	+14	+2.54	54,800	-
[5134]	26/04/09	565	588	536	551	-27	-4.67	87,300	-
[5134]	26/04/08	583	630	565	578	+35	+6.45	231,900	-
[5134]	26/04/07	617	617	539	543	-84	-13.40	101,800	-
[5134]	26/04/06	642	647	605	627	-25	-3.83	184,000	-
[5134]	26/04/03	572	652	561	652	+100	+18.12	564,900	-
[5134]	26/04/02	528	587	527	552	+27	+5.14	104,900	-
[5134]	26/04/01	495	560	488	525	+30	+6.06	83,700	-
[5134]	26/03/31	503	503	488	495	+3	+0.61	9,500	-
[5134]	26/03/30	512	524	481	492	-60	-10.87	46,600	-
[5134]	26/03/27	507	560	490	552	+53	+10.62	81,300	-
[5134]	26/03/26	515	546	495	499	-36	-6.73	60,400	-
[5134]	26/03/25	499	566	498	535	+49	+10.08	177,900	-
[5134]	26/03/24	487	487	480	486	+15	+3.18	7,600	-
[5134]	26/03/23	475	475	457	471	-5	-1.05	7,200	-
[5134]	26/03/19	492	499	470	476	-9	-1.86	15,000	-
[5134]	26/03/18	491	493	479	485	0	0.00	6,700	-
[5134]	26/03/17	493	498	479	485	-8	-1.62	3,900	-
[5134]	26/03/16	481	493	476	493	+4	+0.82	8,800	-
[5134]	26/03/13	500	505	480	489	-10	-2.00	52,000	-
[5134]	26/03/12	496	500	492	499	+7	+1.42	9,700	-
[5134]	26/03/11	484	497	477	492	+16	+3.36	16,700	-
[5134]	26/03/10	451	479	451	476	+29	+6.49	11,700	-
[5134]	26/03/09	475	475	431	447	-32	-6.68	55,800	-
[5134]	26/03/06	467	481	465	479	+9	+1.91	12,400	-
[5134]	26/03/05	465	474	460	470	+8	+1.73	5,300	-
[5134]	26/03/04	475	484	446	462	-14	-2.94	18,200	-
[5134]	26/03/03	489	490	475	476	-9	-1.86	11,300	-
[5134]	26/03/02	495	495	480	485	-13	-2.61	10,200	-
[5134]	26/02/27	491	498	487	498	+10	+2.05	7,700	-
[5134]	26/02/26	468	489	468	488	+20	+4.27	13,500	-
[5134]	26/02/25	482	485	468	468	-6	-1.27	11,600	-
[5134]	26/02/24	480	486	471	474	-9	-1.86	14,500	-
[5134]	26/02/20	485	486	480	483	+2	+0.42	3,400	-
[5134]	26/02/19	479	486	478	481	+2	+0.42	9,200	-
[5134]	26/02/18	476	479	471	479	0	0.00	18,400	-
[5134]	26/02/17	490	490	472	479	-14	-2.84	20,000	-
[5134]	26/02/16	491	501	486	493	-6	-1.20	19,600	-
[5134]	26/02/13	507	507	499	499	-5	-0.99	10,900	-
[5134]	26/02/12	520	520	504	504	-15	-2.89	17,900	-
[5134]	26/02/10	520	522	515	519	-1	-0.19	13,300	-
[5134]	26/02/09	527	535	516	520	+1	+0.19	15,900	-
[5134]	26/02/06	525	525	519	519	-4	-0.76	2,900	-
[5134]	26/02/05	519	528	519	523	+3	+0.58	6,900	-
[5134]	26/02/04	536	536	518	520	-13	-2.44	9,300	-
[5134]	26/02/03	517	540	517	533	+16	+3.09	13,900	-
[5134]	26/02/02	531	534	517	517	-13	-2.45	25,600	-
[5134]	26/01/30	550	551	517	530	-22	-3.99	57,200	-
[5134]	26/01/29	555	568	552	552	+1	+0.18	7,100	-
[5134]	26/01/28	561	561	542	551	-8	-1.43	10,000	-
[5134]	26/01/27	566	566	556	559	-6	-1.06	4,000	-
[5134]	26/01/26	593	593	565	565	-28	-4.72	7,500	-
[5134]	26/01/23	592	597	580	593	+11	+1.89	4,300	-
[5134]	26/01/22	571	582	562	582	+8	+1.39	9,300	-
[5134]	26/01/21	599	599	570	574	-26	-4.33	23,000	-
[5134]	26/01/20	604	604	595	600	-8	-1.32	14,900	-
[5134]	26/01/19	594	617	594	608	+14	+2.36	17,800	-
[5134]	26/01/16	604	607	590	594	-11	-1.82	13,200	-
[5134]	26/01/15	598	605	583	605	+26	+4.49	15,600	-
[5134]	26/01/14	570	587	570	579	+10	+1.76	23,300	-
[5134]	26/01/13	566	587	565	569	+5	+0.89	74,600	-
[5134]	26/01/09	560	574	560	564	+9	+1.62	19,500	-
[5134]	26/01/08	561	562	552	555	-6	-1.07	12,000	-
[5134]	26/01/07	565	565	550	561	+1	+0.18	21,400	-
[5134]	26/01/06	566	570	559	560	+2	+0.36	49,900	-
[5134]	26/01/05	538	559	536	558	+22	+4.10	36,100	-
[5134]	25/12/30	536	543	533	536	-7	-1.29	19,800	-
[5134]	25/12/29	542	560	537	543	+11	+2.07	25,000	-
[5134]	25/12/26	527	553	527	532	+5	+0.95	43,200	-
[5134]	25/12/25	535	535	525	527	-4	-0.75	25,200	-
[5134]	25/12/24	540	540	531	531	-8	-1.48	19,700	-
[5134]	25/12/23	530	545	527	539	+14	+2.67	40,000	-
[5134]	25/12/22	540	544	525	525	-9	-1.69	47,800	-
[5134]	25/12/19	545	545	530	534	-5	-0.93	57,700	-
[5134]	25/12/18	519	540	511	539	+10	+1.89	71,200	-
[5134]	25/12/17	565	565	529	529	-35	-6.21	110,300	-
[5134]	25/12/16	567	569	545	564	-9	-1.57	263,900	-
[5134]	25/12/15	573	573	573	573	-100	-14.86	182,900	-
[5134]	25/12/12	673	673	673	673	-150	-18.23	23,200	-
[5134]	25/12/11	830	860	817	823	+8	+0.98	107,200	-
[5134]	25/12/10	805	821	786	815	-3	-0.37	41,500	-
[5134]	25/12/09	800	829	770	818	+1	+0.12	38,400	-
[5134]	25/12/08	842	846	798	817	-30	-3.54	38,700	-
[5134]	25/12/05	877	877	820	847	-23	-2.64	47,400	-
[5134]	25/12/04	890	890	851	870	-20	-2.25	24,400	-
[5134]	25/12/03	895	900	878	890	-10	-1.11	14,700	-
[5134]	25/12/02	935	935	892	900	-26	-2.81	12,700	-
[5134]	25/12/01	926	938	924	926	+4	+0.43	13,600	-
[5134]	25/11/28	920	940	918	922	+21	+2.33	13,000	-
[5134]	25/11/27	918	918	899	901	-16	-1.74	11,600	-
[5134]	25/11/26	938	938	901	917	+7	+0.77	7,900	-
[5134]	25/11/25	964	964	901	910	-42	-4.41	15,100	-
[5134]	25/11/21	900	956	900	952	+41	+4.50	14,300	-
[5134]	25/11/20	889	911	855	911	+29	+3.29	11,900	-
[5134]	25/11/19	881	891	850	882	-14	-1.56	15,900	-
[5134]	25/11/18	909	909	881	896	-13	-1.43	12,500	-
[5134]	25/11/17	905	925	864	909	+5	+0.55	20,400	-
[5134]	25/11/14	916	926	888	904	-19	-2.06	12,300	-
[5134]	25/11/13	906	926	895	923	+24	+2.67	20,500	-
[5134]	25/11/12	894	920	894	899	+1	+0.11	2,800	-
[5134]	25/11/11	916	925	884	898	-3	-0.33	15,300	-
[5134]	25/11/10	861	909	855	901	+40	+4.65	13,400	-
[5134]	25/11/07	850	873	850	861	+1	+0.12	5,500	-
[5134]	25/11/06	841	868	841	860	+7	+0.82	12,300	-
[5134]	25/11/05	837	862	820	853	+3	+0.35	17,000	-
[5134]	25/11/04	849	870	826	850	-5	-0.58	24,300	-
[5134]	25/10/31	871	891	853	855	-19	-2.17	26,300	-
[5134]	25/10/30	857	885	830	874	+4	+0.46	25,500	-
[5134]	25/10/29	918	930	870	870	-53	-5.74	24,500	-
[5134]	25/10/28	977	977	923	923	-41	-4.25	7,700	-
[5134]	25/10/27	972	974	950	964	+5	+0.52	7,400	-
[5134]	25/10/24	987	987	957	959	-18	-1.84	11,800	-
[5134]	25/10/23	961	986	961	977	+1	+0.10	5,400	-
[5134]	25/10/22	968	992	968	976	+1	+0.10	7,600	-
[5134]	25/10/21	982	990	957	975	+8	+0.83	17,400	-
[5134]	25/10/20	944	985	940	967	+38	+4.09	19,700	-
[5134]	25/10/17	915	938	915	929	+4	+0.43	23,800	-
[5134]	25/10/16	937	937	911	925	-12	-1.28	10,800	-
[5134]	25/10/15	895	947	892	937	+48	+5.40	68,100	-
[5134]	25/10/14	927	927	881	889	-53	-5.63	45,200	-
[5134]	25/10/10	974	977	938	942	-35	-3.58	21,300	-
[5134]	25/10/09	1,009	1,009	971	977	-36	-3.55	24,900	-
[5134]	25/10/08	952	1,048	952	1,013	+62	+6.52	42,500	-
[5134]	25/10/07	942	982	936	951	+16	+1.71	21,400	-
[5134]	25/10/06	940	946	922	935	-10	-1.06	19,800	-
[5134]	25/10/03	964	964	943	945	-19	-1.97	12,000	-
[5134]	25/10/02	951	967	935	964	+12	+1.26	25,100	-
[5134]	25/10/01	968	972	943	952	-28	-2.86	33,200	-
[5134]	25/09/30	980	1,013	962	980	-30	-2.97	42,000	-
[5134]	25/09/29	1,047	1,051	1,010	1,010	-41	-3.90	30,300	-
[5134]	25/09/26	1,100	1,103	1,051	1,051	-59	-5.32	19,900	-
[5134]	25/09/25	1,122	1,137	1,110	1,110	-3	-0.27	19,800	-
[5134]	25/09/24	1,112	1,119	1,085	1,113	+1	+0.09	11,600	-
[5134]	25/09/22	1,115	1,122	1,096	1,112	-11	-0.98	19,900	-
[5134]	25/09/19	1,072	1,145	1,072	1,123	+46	+4.27	62,300	-
[5134]	25/09/18	1,096	1,107	1,072	1,077	-18	-1.64	30,400	-
[5134]	25/09/17	1,140	1,140	1,066	1,095	-27	-2.41	62,400	-
[5134]	25/09/16	1,155	1,175	1,042	1,122	-86	-7.12	111,800	-
[5134]	25/09/12	1,380	1,385	1,208	1,208	-32	-2.58	227,700	-
[5134]	25/09/11	1,230	1,262	1,203	1,240	+20	+1.64	107,700	-
[5134]	25/09/10	1,245	1,245	1,205	1,220	-28	-2.24	16,200	-
[5134]	25/09/09	1,285	1,298	1,182	1,248	-52	-4.00	54,400	-
[5134]	25/09/08	1,302	1,345	1,285	1,300	+5	+0.39	39,600	-
[5134]	25/09/05	1,274	1,295	1,254	1,295	+28	+2.21	16,100	-