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
[5244]	26/10/29	182	183	174	176	-6.0	-3.30	196,300	7,264,699,392
[5244]	26/10/28	180	187	179	182	0	+0.00	341,800	7,512,359,424
[5244]	26/10/27	175	186	172	182	+6.0	+3.41	382,000	7,512,359,424
[5244]	26/10/26	169	177	169	176	+8.0	+4.76	417,400	7,264,699,392
[5244]	26/10/23	167	168	163	168	0	+0.00	358,300	6,934,485,504
[5244]	26/10/22	171	175	167	168	-5.0	-2.89	316,200	6,934,485,504
[5244]	26/10/21	171	175	171	173	+1.0	+0.58	180,500	7,140,869,120
[5244]	26/10/20	175	176	171	172	-3.0	-1.71	126,200	7,099,592,192
[5244]	26/10/19	177	179	172	175	-4.0	-2.23	209,100	7,223,422,464
[5244]	26/10/16	178	181	178	179	+4.0	+2.29	137,900	7,388,529,152
[5244]	26/10/15	183	183	175	175	-9.0	-4.89	250,400	7,223,422,464
[5244]	26/10/14	185	185	180	184	0	+0.00	88,800	7,594,912,768
[5244]	26/10/13	184	187	183	184	-1.0	-0.54	131,900	7,594,912,768
[5244]	26/10/09	185	185	182	185	+3.0	+1.65	199,300	7,636,189,696
[5244]	26/10/08	182	185	180	182	+1.0	+0.55	200,500	7,512,359,424
[5244]	26/10/07	178	181	178	181	+2.0	+1.12	113,900	7,471,082,496
[5244]	26/10/06	177	183	177	179	+3.0	+1.70	209,600	7,388,529,152
[5244]	26/10/05	178	178	175	176	0	+0.00	119,700	7,264,699,392
[5244]	26/10/02	178	180	175	176	-3.0	-1.68	146,000	7,264,699,392
[5244]	26/10/01	181	182	178	179	-3.0	-1.65	116,500	7,388,529,152
[5244]	26/09/30	178	182	176	182	+5.0	+2.82	210,000	7,512,359,424
[5244]	26/09/29	175	177	173	177	+2.0	+1.14	234,600	7,305,975,808
[5244]	26/09/28	174	176	174	175	+1.0	+0.57	65,300	7,223,422,464
[5244]	26/09/25	173	175	171	174	+1.0	+0.58	388,800	7,182,146,048
[5244]	26/09/24	172	176	172	173	-1.0	-0.57	136,300	7,140,869,120
[5244]	26/09/18	174	175	171	174	0	+0.00	255,900	7,182,146,048
[5244]	26/09/17	174	178	174	174	-1.0	-0.57	95,300	7,182,146,048
[5244]	26/09/16	179	180	174	175	-2.0	-1.13	113,400	7,223,422,464
[5244]	26/09/15	178	180	176	177	+1.0	+0.57	176,000	7,305,975,808
[5244]	26/09/14	173	179	172	176	+3.0	+1.73	158,300	7,264,699,392
[5244]	26/09/11	176	176	173	173	-2.0	-1.14	93,200	7,129,018,368
[5244]	26/09/10	176	176	173	175	-2.0	-1.13	192,700	7,211,435,008
[5244]	26/09/09	175	177	173	177	+2.0	+1.14	96,800	7,293,851,648
[5244]	26/09/08	175	177	174	175	-1.0	-0.57	100,300	7,211,435,008
[5244]	26/09/07	175	177	173	176	+3.0	+1.73	138,800	7,252,643,328
[5244]	26/09/04	172	174	172	173	+2.0	+1.17	138,100	7,129,018,368
[5244]	26/09/03	175	175	171	171	-4.0	-2.29	184,200	7,046,602,240
[5244]	26/09/02	178	178	173	175	-6.0	-3.31	317,900	7,211,435,008
[5244]	26/09/01	185	186	179	181	-5.0	-2.69	215,500	7,458,684,416
[5244]	26/08/31	182	187	181	186	+4.0	+2.20	363,400	7,664,724,992
[5244]	26/08/28	181	186	181	182	-1.0	-0.55	258,200	7,499,892,224
[5244]	26/08/27	182	184	182	183	0	+0.00	253,500	7,541,100,544
[5244]	26/08/26	184	185	181	183	+7.0	+3.98	602,500	7,541,100,544
[5244]	26/08/25	176	176	174	176	0	+0.00	142,400	7,252,643,328
[5244]	26/08/24	181	183	175	176	-5.0	-2.76	299,800	7,252,643,328
[5244]	26/08/21	180	182	178	181	+2.0	+1.12	195,700	7,458,684,416
[5244]	26/08/20	177	180	176	179	+4.0	+2.29	188,300	7,376,267,776
[5244]	26/08/19	177	178	174	175	-4.0	-2.23	262,200	7,211,435,008
[5244]	26/08/18	181	183	178	179	-4.0	-2.19	154,700	7,376,267,776
[5244]	26/08/17	187	187	181	183	-2.0	-1.08	392,700	7,541,100,544
[5244]	26/08/14	173	187	170	185	+8.0	+4.52	930,400	7,623,517,184
[5244]	26/08/13	178	180	174	177	-1.0	-0.56	434,300	7,293,851,648
[5244]	26/08/12	177	180	177	178	+1.0	+0.56	243,500	7,335,059,456
[5244]	26/08/10	173	179	172	177	+5.0	+2.91	381,000	7,293,851,648
[5244]	26/08/07	172	173	169	172	-2.0	-1.15	257,500	7,087,810,560
[5244]	26/08/06	174	175	173	174	0	+0.00	123,100	7,170,226,688
[5244]	26/08/05	170	175	170	174	+4.0	+2.35	165,900	7,170,226,688
[5244]	26/08/04	171	172	168	170	-1.0	-0.58	201,900	7,005,393,920
[5244]	26/08/03	169	172	166	171	+1.0	+0.59	242,900	7,046,602,240
[5244]	26/07/31	172	172	169	170	-1.0	-0.58	159,000	7,005,393,920
[5244]	26/07/30	168	173	167	171	+4.0	+2.40	298,100	7,046,602,240
[5244]	26/07/29	170	170	166	167	-1.0	-0.60	283,200	6,881,769,472
[5244]	26/07/28	171	172	167	168	-3.0	-1.75	290,400	6,922,977,792
[5244]	26/07/27	170	173	169	171	+3.0	+1.79	290,000	7,046,602,240
[5244]	26/07/24	170	170	167	168	-1.0	-0.59	280,800	6,922,977,792
[5244]	26/07/23	172	172	167	169	-5.0	-2.87	475,100	6,964,185,600
[5244]	26/07/22	179	179	173	174	-6.0	-3.33	382,800	7,170,226,688
[5244]	26/07/21	175	181	175	180	+2.0	+1.12	389,500	7,417,476,096
[5244]	26/07/17	183	184	175	178	-9	-4.81	584,500	-
[5244]	26/07/16	187	189	186	187	+1	+0.54	454,900	-
[5244]	26/07/15	184	186	184	186	+1	+0.54	193,400	-
[5244]	26/07/14	185	187	184	185	+3	+1.65	250,100	-
[5244]	26/07/13	180	183	180	182	-3	-1.62	506,000	-
[5244]	26/07/10	180	188	179	185	+7	+3.93	872,200	-
[5244]	26/07/09	175	179	173	178	+3	+1.71	455,800	-
[5244]	26/07/08	174	176	170	175	0	0.00	272,900	-
[5244]	26/07/07	175	180	174	175	+1	+0.57	486,700	-
[5244]	26/07/06	173	175	172	174	+1	+0.58	217,500	-
[5244]	26/07/03	171	174	170	173	+1	+0.58	158,900	-
[5244]	26/07/02	168	175	168	172	+3	+1.78	308,600	-
[5244]	26/07/01	168	169	166	169	0	0.00	258,500	-
[5244]	26/06/30	168	170	167	169	+2	+1.20	366,300	-
[5244]	26/06/29	167	170	166	167	0	0.00	179,600	-
[5244]	26/06/26	164	168	163	167	+3	+1.83	453,600	-
[5244]	26/06/25	167	171	159	164	-2	-1.20	1,452,100	-
[5244]	26/06/24	162	169	162	166	+5	+3.11	323,800	-
[5244]	26/06/23	168	168	160	161	-5	-3.01	701,700	-
[5244]	26/06/22	166	172	163	166	+1	+0.61	311,100	-
[5244]	26/06/19	165	166	161	165	-1	-0.60	317,800	-
[5244]	26/06/18	167	167	162	166	+4	+2.47	321,700	-
[5244]	26/06/17	161	165	157	162	+1	+0.62	335,500	-
[5244]	26/06/16	159	161	155	161	+3	+1.90	360,900	-
[5244]	26/06/15	158	158	152	158	+2	+1.28	400,600	-
[5244]	26/06/12	159	160	154	156	-1	-0.64	541,500	-
[5244]	26/06/11	163	163	155	157	-7	-4.27	857,900	-
[5244]	26/06/10	168	168	160	164	-2	-1.20	825,400	-
[5244]	26/06/09	175	175	166	166	-6	-3.49	556,600	-
[5244]	26/06/08	174	177	170	172	-3	-1.71	514,800	-
[5244]	26/06/05	178	184	175	175	-1	-0.57	385,100	-
[5244]	26/06/04	175	176	172	176	-3	-1.68	265,300	-
[5244]	26/06/03	173	179	169	179	+4	+2.29	529,000	-
[5244]	26/06/02	176	177	172	175	0	0.00	450,200	-
[5244]	26/06/01	180	181	175	175	-5	-2.78	512,400	-
[5244]	26/05/29	177	182	174	180	+6	+3.45	516,100	-
[5244]	26/05/28	174	175	171	174	-1	-0.57	284,600	-
[5244]	26/05/27	171	176	169	175	+4	+2.34	582,500	-
[5244]	26/05/26	168	172	168	171	-1	-0.58	386,800	-
[5244]	26/05/25	183	183	167	172	-6	-3.37	1,034,100	-
[5244]	26/05/22	175	180	171	178	+4.0	+2.30	766,500	-
[5244]	26/05/21	178	178	173	174	-5.0	-2.79	763,300	-
[5244]	26/05/20	184	184	176	179	-2.0	-1.10	462,800	-
[5244]	26/05/19	183	189	176	181	-1.0	-0.55	1,173,600	-
[5244]	26/05/18	194	196	181	182	-11.0	-5.70	1,404,000	-
[5244]	26/05/15	229	235	192	193	-44.0	-18.57	2,770,900	-
[5244]	26/05/14	254	254	236	237	-15.0	-5.95	394,100	-
[5244]	26/05/13	256	256	247	252	-5.0	-1.95	199,400	-
[5244]	26/05/12	258	260	254	257	-3.0	-1.15	170,700	-
[5244]	26/05/11	258	264	258	260	0	+0.00	265,300	-
[5244]	26/05/08	268	268	255	260	0	+0.00	378,800	-
[5244]	26/05/07	259	260	257	260	+3.0	+1.17	161,200	-
[5244]	26/05/01	259	260	249	257	+3.0	+1.18	331,800	-
[5244]	26/04/30	260	262	254	254	-5.0	-1.93	166,800	-
[5244]	26/04/28	259	264	252	259	-1.0	-0.38	436,900	-
[5244]	26/04/27	264	271	255	260	0	0.00	512,800	-
[5244]	26/04/24	268	269	260	260	-6	-2.26	314,700	-
[5244]	26/04/23	267	270	258	266	-5	-1.85	807,200	-
[5244]	26/04/22	265	277	260	271	+5	+1.88	1,581,300	-
[5244]	26/04/21	253	268	246	266	+22	+9.02	2,500,500	-
[5244]	26/04/20	237	245	234	244	+13	+5.63	402,600	-
[5244]	26/04/17	232	234	230	231	+2	+0.87	166,800	-
[5244]	26/04/16	229	233	228	229	0	0.00	165,200	-
[5244]	26/04/15	229	233	228	229	+2	+0.88	112,800	-
[5244]	26/04/14	224	228	223	227	+4	+1.79	138,500	-
[5244]	26/04/13	223	224	220	223	0	0.00	111,700	-
[5244]	26/04/10	230	230	222	223	-4	-1.76	324,100	-
[5244]	26/04/09	230	230	226	227	-3	-1.30	180,200	-
[5244]	26/04/08	229	231	228	230	+4	+1.77	65,400	-
[5244]	26/04/07	226	229	224	226	0	0.00	72,500	-
[5244]	26/04/06	227	227	224	226	+1	+0.44	100,100	-
[5244]	26/04/03	224	226	223	225	+3	+1.35	84,900	-
[5244]	26/04/02	226	229	222	222	-4	-1.77	121,600	-
[5244]	26/04/01	223	226	222	226	+5	+2.26	121,000	-
[5244]	26/03/31	218	223	216	221	+2	+0.91	185,800	-
[5244]	26/03/30	221	222	215	219	-8	-3.52	246,200	-
[5244]	26/03/27	222	228	222	227	+3	+1.34	178,300	-
[5244]	26/03/26	227	227	222	224	-2	-0.88	82,500	-
[5244]	26/03/25	225	228	225	226	+2	+0.89	124,200	-
[5244]	26/03/24	219	224	219	224	+9	+4.19	173,900	-
[5244]	26/03/23	217	220	215	215	-7	-3.15	265,700	-
[5244]	26/03/19	228	230	221	222	-8	-3.48	230,700	-
[5244]	26/03/18	226	230	225	230	+6	+2.68	171,100	-
[5244]	26/03/17	230	232	222	224	-4	-1.75	481,100	-
[5244]	26/03/16	234	234	226	228	-7	-2.98	238,100	-
[5244]	26/03/13	231	237	231	235	-3	-1.26	160,400	-
[5244]	26/03/12	242	242	234	238	-5	-2.06	203,500	-
[5244]	26/03/11	242	249	241	243	+2	+0.83	259,000	-
[5244]	26/03/10	237	241	235	241	+7	+2.99	244,300	-
[5244]	26/03/09	232	234	228	234	-6	-2.50	305,900	-
[5244]	26/03/06	228	242	228	240	+8	+3.45	298,800	-
[5244]	26/03/05	230	238	228	232	+7	+3.11	311,000	-
[5244]	26/03/04	228	228	218	225	-7	-3.02	349,100	-
[5244]	26/03/03	237	243	232	232	-7	-2.93	310,500	-
[5244]	26/03/02	238	241	232	239	-2	-0.83	244,400	-
[5244]	26/02/27	234	242	234	241	+8	+3.43	289,500	-
[5244]	26/02/26	227	234	227	233	+7	+3.10	400,300	-
[5244]	26/02/25	227	231	226	226	-2	-0.88	104,200	-
[5244]	26/02/24	230	230	226	228	-3	-1.30	143,500	-
[5244]	26/02/20	230	231	226	231	0	0.00	164,800	-
[5244]	26/02/19	233	233	229	231	-3	-1.28	205,100	-
[5244]	26/02/18	233	235	230	234	0	0.00	142,200	-
[5244]	26/02/17	236	237	232	234	-4	-1.68	240,100	-
[5244]	26/02/16	234	239	228	238	+4	+1.71	343,900	-
[5244]	26/02/13	240	247	232	234	-2	-0.85	474,600	-
[5244]	26/02/12	237	239	234	236	-1	-0.42	247,900	-
[5244]	26/02/10	235	237	233	237	+7	+3.04	453,100	-
[5244]	26/02/09	239	239	229	230	+4	+1.77	322,500	-
[5244]	26/02/06	230	230	225	226	-4	-1.74	394,000	-
[5244]	26/02/05	224	234	224	230	+7	+3.14	480,700	-
[5244]	26/02/04	228	228	223	223	-7	-3.04	290,400	-
[5244]	26/02/03	228	230	223	230	+4	+1.77	316,600	-
[5244]	26/02/02	224	231	222	226	+6	+2.73	418,600	-
[5244]	26/01/30	220	221	219	220	-1	-0.45	129,100	-
[5244]	26/01/29	224	224	221	221	-4	-1.78	202,000	-
[5244]	26/01/28	224	226	219	225	0	0.00	769,700	-
[5244]	26/01/27	222	225	220	225	+1	+0.45	214,400	-
[5244]	26/01/26	228	229	221	224	-6	-2.61	337,600	-
[5244]	26/01/23	227	232	227	230	+5	+2.22	317,600	-
[5244]	26/01/22	227	228	224	225	0	0.00	170,500	-
[5244]	26/01/21	225	228	221	225	-3	-1.32	718,500	-
[5244]	26/01/20	232	234	228	228	-4	-1.72	426,500	-
[5244]	26/01/19	231	233	226	232	-4	-1.69	975,300	-
[5244]	26/01/16	235	237	231	236	-1	-0.42	361,600	-
[5244]	26/01/15	223	241	221	237	+17	+7.73	1,125,700	-
[5244]	26/01/14	229	229	219	220	-5	-2.22	768,700	-
[5244]	26/01/13	226	231	221	225	+3	+1.35	952,800	-
[5244]	26/01/09	226	227	221	222	-3	-1.33	319,400	-
[5244]	26/01/08	220	225	217	225	+6	+2.74	314,700	-
[5244]	26/01/07	220	227	219	219	-3	-1.35	575,000	-
[5244]	26/01/06	214	222	214	222	+9	+4.23	463,600	-
[5244]	26/01/05	217	218	212	213	-3	-1.39	481,600	-
[5244]	25/12/30	224	224	214	216	-6	-2.70	360,600	-
[5244]	25/12/29	221	226	218	222	0	0.00	571,200	-
[5244]	25/12/26	215	223	215	222	+5	+2.30	809,100	-
[5244]	25/12/25	216	218	214	217	+3	+1.40	1,826,800	-
[5244]	25/12/24	215	217	213	214	-2	-0.93	222,100	-
[5244]	25/12/23	217	219	213	216	-1	-0.46	461,200	-
[5244]	25/12/22	220	224	217	217	-3	-1.36	413,900	-
[5244]	25/12/19	223	224	217	220	+1	+0.46	376,300	-
[5244]	25/12/18	215	227	215	219	+2	+0.92	2,104,900	-
[5244]	25/12/17	215	218	213	217	+3	+1.40	387,000	-
[5244]	25/12/16	222	223	212	214	-10	-4.46	978,900	-
[5244]	25/12/15	230	232	222	224	-12	-5.08	1,463,500	-
[5244]	25/12/12	227	239	227	236	+8	+3.51	1,402,300	-
[5244]	25/12/11	235	239	227	228	+1	+0.44	2,390,000	-
[5244]	25/12/10	275	292	226	227	+6	+2.71	16,348,800	-
[5244]	25/12/09	225	225	218	221	-5	-2.21	321,300	-
[5244]	25/12/08	226	227	221	226	-1	-0.44	252,900	-
[5244]	25/12/05	234	234	226	227	-8	-3.40	306,600	-
[5244]	25/12/04	235	241	234	235	-1	-0.42	157,300	-
[5244]	25/12/03	240	240	233	236	-2	-0.84	266,300	-
[5244]	25/12/02	247	247	236	238	-8	-3.25	436,300	-
[5244]	25/12/01	254	254	244	246	-7	-2.77	1,903,800	-
[5244]	25/11/28	249	253	249	253	+4	+1.61	224,800	-
[5244]	25/11/27	253	253	246	249	-5	-1.97	243,500	-
[5244]	25/11/26	254	255	250	254	+2	+0.79	258,300	-
[5244]	25/11/25	255	259	250	252	-3	-1.18	311,000	-
[5244]	25/11/21	255	257	250	255	-2	-0.78	161,700	-
[5244]	25/11/20	258	259	254	257	+5	+1.98	161,400	-
[5244]	25/11/19	252	257	249	252	0	0.00	246,500	-
[5244]	25/11/18	260	261	251	252	-6	-2.33	245,000	-
[5244]	25/11/17	260	266	257	258	-1	-0.39	219,500	-
[5244]	25/11/14	273	273	250	259	-22	-7.83	992,100	-
[5244]	25/11/13	284	285	277	281	-3	-1.06	156,000	-
[5244]	25/11/12	276	284	276	284	+9	+3.27	107,000	-
[5244]	25/11/11	285	285	274	275	-7	-2.48	128,500	-
[5244]	25/11/10	289	289	276	282	+9	+3.30	226,500	-
[5244]	25/11/07	275	276	272	273	-3	-1.09	172,300	-
[5244]	25/11/06	281	281	276	276	+1	+0.36	71,300	-
[5244]	25/11/05	282	283	273	275	-8	-2.83	270,500	-
[5244]	25/11/04	286	286	282	283	-2	-0.70	49,400	-
[5244]	25/10/31	287	288	284	285	-3	-1.04	78,600	-
[5244]	25/10/30	288	289	282	288	+2	+0.70	110,500	-
[5244]	25/10/29	291	291	285	286	-5	-1.72	167,400	-
[5244]	25/10/28	293	295	290	291	-3	-1.02	126,300	-
[5244]	25/10/27	291	296	290	294	+4	+1.38	67,400	-
[5244]	25/10/24	295	295	288	290	-5	-1.69	101,700	-
[5244]	25/10/23	293	297	293	295	0	0.00	61,900	-
[5244]	25/10/22	296	296	293	295	-1	-0.34	44,000	-
[5244]	25/10/21	295	302	294	296	+2	+0.68	172,400	-
[5244]	25/10/20	294	296	291	294	+3	+1.03	85,500	-
[5244]	25/10/17	293	295	289	291	-3	-1.02	114,600	-
[5244]	25/10/16	291	297	291	294	+1	+0.34	107,900	-
[5244]	25/10/15	290	293	287	293	+5	+1.74	102,300	-
[5244]	25/10/14	290	296	287	288	-7	-2.37	288,900	-
[5244]	25/10/10	294	295	290	295	+3	+1.03	221,800	-
[5244]	25/10/09	298	298	290	292	-7	-2.34	235,500	-
[5244]	25/10/08	287	299	285	299	+12	+4.18	342,300	-
[5244]	25/10/07	284	289	284	287	+1	+0.35	147,100	-
[5244]	25/10/06	284	286	281	286	+7	+2.51	149,500	-
[5244]	25/10/03	281	284	279	279	0	0.00	156,200	-
[5244]	25/10/02	277	284	277	279	+2	+0.72	265,500	-
[5244]	25/10/01	276	280	271	277	+1	+0.36	445,600	-
[5244]	25/09/30	284	285	276	276	-8	-2.82	320,300	-
[5244]	25/09/29	286	288	284	284	-3	-1.05	228,500	-
[5244]	25/09/26	287	291	286	287	-1	-0.35	167,300	-
[5244]	25/09/25	292	292	286	288	-1	-0.35	129,600	-
[5244]	25/09/24	287	292	286	289	+2	+0.70	156,800	-
[5244]	25/09/22	287	291	287	287	+3	+1.06	115,400	-
[5244]	25/09/19	287	287	282	284	-4	-1.39	186,500	-
[5244]	25/09/18	281	289	281	288	+8	+2.86	148,800	-
[5244]	25/09/17	280	286	279	280	0	0.00	212,500	-
[5244]	25/09/16	280	282	276	280	-2	-0.71	247,900	-
[5244]	25/09/12	289	289	281	282	-3	-1.05	254,700	-
[5244]	25/09/11	290	290	283	285	-3	-1.04	170,100	-
[5244]	25/09/10	283	293	283	288	0	0.00	261,600	-
[5244]	25/09/09	294	294	282	288	-8	-2.70	590,500	-
[5244]	25/09/08	311	312	291	296	-8	-2.63	655,100	-
[5244]	25/09/05	316	319	297	304	-12	-3.80	872,100	-