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
[5255]	26/10/30	68	69	67	67	-4.0	-5.63	298,300	4,332,047,360
[5255]	26/10/29	70	71	68	71	+2.0	+2.90	212,400	4,590,676,992
[5255]	26/10/28	73	75	62	69	-3.0	-4.17	1,060,500	4,461,362,176
[5255]	26/10/27	72	73	71	72	0	+0.00	46,800	4,655,334,400
[5255]	26/10/26	73	74	71	72	-2.0	-2.70	142,200	4,655,334,400
[5255]	26/10/23	72	74	70	74	+1.0	+1.37	151,000	4,784,649,216
[5255]	26/10/22	73	77	72	73	0	+0.00	201,800	4,719,991,808
[5255]	26/10/21	72	74	70	73	+2.0	+2.82	338,400	4,719,991,808
[5255]	26/10/20	73	75	70	71	-3.0	-4.05	538,100	4,590,676,992
[5255]	26/10/19	75	75	73	74	-2.0	-2.63	147,900	4,784,649,216
[5255]	26/10/16	73	76	73	76	+4.0	+5.56	247,700	4,913,964,032
[5255]	26/10/15	76	77	72	72	-5.0	-6.49	474,800	4,655,334,400
[5255]	26/10/14	79	79	76	77	-2.0	-2.53	111,200	4,978,621,440
[5255]	26/10/13	79	80	76	79	+1.0	+1.28	162,300	5,107,936,256
[5255]	26/10/09	78	80	76	78	0	+0.00	311,800	5,043,278,848
[5255]	26/10/08	80	82	77	78	-3.0	-3.70	339,700	5,043,278,848
[5255]	26/10/07	83	83	80	81	-2.0	-2.41	76,000	5,237,251,584
[5255]	26/10/06	80	83	79	83	+4.0	+5.06	119,000	5,366,566,400
[5255]	26/10/05	80	82	79	79	-2.0	-2.47	117,100	5,107,936,256
[5255]	26/10/02	81	81	79	81	+1.0	+1.25	125,200	5,237,251,584
[5255]	26/10/01	80	82	80	80	0	+0.00	130,900	5,172,593,664
[5255]	26/09/30	80	81	79	80	+1.0	+1.27	186,000	5,172,593,664
[5255]	26/09/29	80	80	78	79	-1.0	-1.25	242,400	5,107,936,256
[5255]	26/09/28	79	80	78	80	0	+0.00	184,300	5,172,593,664
[5255]	26/09/25	80	81	79	80	-2.0	-2.44	154,800	5,172,593,664
[5255]	26/09/24	80	82	79	82	+4.0	+5.13	278,000	5,301,908,992
[5255]	26/09/18	83	84	78	78	-6.0	-7.14	542,000	5,043,278,848
[5255]	26/09/17	85	86	83	84	-2.0	-2.33	231,400	5,431,223,808
[5255]	26/09/16	87	87	85	86	-2.0	-2.27	90,400	5,560,538,624
[5255]	26/09/15	85	88	84	88	+3.0	+3.53	180,300	5,689,853,440
[5255]	26/09/14	86	86	83	85	0	+0.00	115,400	5,495,881,216
[5255]	26/09/11	87	89	84	85	-5.0	-5.56	505,600	5,495,881,216
[5255]	26/09/10	88	90	87	90	+3.0	+3.45	124,900	5,819,168,256
[5255]	26/09/09	90	90	87	87	-3.0	-3.33	230,900	5,625,196,032
[5255]	26/09/08	90	90	88	90	0	+0.00	217,300	5,819,168,256
[5255]	26/09/07	91	91	89	90	-1.0	-1.10	237,400	5,819,168,256
[5255]	26/09/04	91	93	91	91	-1.0	-1.09	149,600	5,883,825,664
[5255]	26/09/03	92	94	92	92	+1.0	+1.10	253,400	5,948,483,072
[5255]	26/09/02	95	96	90	91	-5.0	-5.21	409,700	5,883,825,664
[5255]	26/09/01	97	98	94	96	-1.0	-1.03	262,500	6,207,112,704
[5255]	26/08/31	93	97	90	97	+4.0	+4.30	610,200	6,271,770,112
[5255]	26/08/28	92	94	91	93	+1.0	+1.09	135,600	6,013,140,480
[5255]	26/08/27	89	94	89	92	+2.0	+2.22	471,500	5,948,483,072
[5255]	26/08/26	91	91	88	90	-1.0	-1.10	281,400	5,819,168,256
[5255]	26/08/25	91	91	89	91	0	+0.00	157,900	5,883,825,664
[5255]	26/08/24	90	92	89	91	+1.0	+1.11	146,800	5,883,825,664
[5255]	26/08/21	90	91	89	90	-2.0	-2.17	138,100	5,819,168,256
[5255]	26/08/20	85	92	85	92	+5.0	+5.75	451,300	5,948,483,072
[5255]	26/08/19	89	90	85	87	-2.0	-2.25	531,000	5,625,196,032
[5255]	26/08/18	93	94	89	89	-4.0	-4.30	394,400	5,754,510,848
[5255]	26/08/17	89	95	87	93	-6.0	-6.06	1,277,000	6,013,140,480
[5255]	26/08/14	100	101	96	99	-1.0	-1.00	1,087,500	6,401,084,928
[5255]	26/08/13	99	101	97	100	+2.0	+2.04	484,400	6,465,742,336
[5255]	26/08/12	101	102	97	98	-2.0	-2.00	282,900	6,336,427,520
[5255]	26/08/10	100	103	98	100	-2.0	-1.96	411,900	6,465,742,336
[5255]	26/08/07	99	102	98	102	+3.0	+3.03	289,100	6,595,057,152
[5255]	26/08/06	100	102	96	99	-2.0	-1.98	486,500	6,401,084,928
[5255]	26/08/05	95	104	95	101	+6.0	+6.32	960,300	6,530,399,744
[5255]	26/08/04	91	95	89	95	+4.0	+4.40	350,500	6,142,455,296
[5255]	26/08/03	87	92	85	91	+4.0	+4.60	261,700	5,883,825,664
[5255]	26/07/31	87	89	85	87	0	+0.00	184,300	5,625,196,032
[5255]	26/07/30	85	88	84	87	+1.0	+1.16	208,100	5,625,196,032
[5255]	26/07/29	87	88	83	86	-1.0	-1.15	363,900	5,560,538,624
[5255]	26/07/28	90	90	86	87	-3.0	-3.33	352,100	5,625,196,032
[5255]	26/07/27	89	94	88	90	+2.0	+2.27	384,200	5,819,168,256
[5255]	26/07/24	90	90	88	88	-3.0	-3.30	113,900	5,689,853,440
[5255]	26/07/23	90	91	88	91	+1.0	+1.11	168,100	5,883,825,664
[5255]	26/07/22	91	93	88	90	-2.0	-2.17	496,300	5,819,168,256
[5255]	26/07/21	88	92	88	92	+4.0	+4.55	165,700	5,948,483,072
[5255]	26/07/17	91	93	86	88	-4	-4.35	397,300	-
[5255]	26/07/16	93	93	90	92	-4	-4.17	480,200	-
[5255]	26/07/15	91	96	88	96	+6	+6.67	448,300	-
[5255]	26/07/14	89	90	87	90	+1	+1.12	166,000	-
[5255]	26/07/13	89	89	86	89	-1	-1.11	357,700	-
[5255]	26/07/10	82	90	81	90	+8	+9.76	436,900	-
[5255]	26/07/09	81	83	81	82	0	0.00	76,300	-
[5255]	26/07/08	83	83	79	82	-2	-2.38	502,600	-
[5255]	26/07/07	87	91	83	84	-1	-1.18	873,400	-
[5255]	26/07/06	82	85	81	85	+5	+6.25	378,500	-
[5255]	26/07/03	76	80	74	80	+4	+5.26	265,700	-
[5255]	26/07/02	76	78	73	76	-1	-1.30	542,800	-
[5255]	26/07/01	73	83	71	77	+5	+6.94	1,243,500	-
[5255]	26/06/30	70	73	69	72	+2	+2.86	338,200	-
[5255]	26/06/29	73	74	70	70	-2	-2.78	478,100	-
[5255]	26/06/26	76	76	71	72	-3	-4.00	448,700	-
[5255]	26/06/25	75	77	74	75	-1	-1.32	331,400	-
[5255]	26/06/24	78	79	75	76	-2	-2.56	636,200	-
[5255]	26/06/23	80	81	76	78	-2	-2.50	696,000	-
[5255]	26/06/22	80	85	79	80	0	0.00	566,700	-
[5255]	26/06/19	84	85	79	80	-4	-4.76	546,600	-
[5255]	26/06/18	82	85	81	84	+1	+1.20	472,100	-
[5255]	26/06/17	80	84	80	83	+4	+5.06	497,800	-
[5255]	26/06/16	81	82	78	79	-2	-2.47	703,300	-
[5255]	26/06/15	84	85	81	81	-1	-1.22	500,100	-
[5255]	26/06/12	85	86	81	82	-1	-1.20	330,700	-
[5255]	26/06/11	83	85	81	83	0	0.00	303,500	-
[5255]	26/06/10	87	87	80	83	-4	-4.60	825,300	-
[5255]	26/06/09	90	91	85	87	0	0.00	306,200	-
[5255]	26/06/08	90	90	85	87	-5	-5.43	853,000	-
[5255]	26/06/05	86	96	86	92	+6	+6.98	914,600	-
[5255]	26/06/04	89	90	84	86	-3	-3.37	858,700	-
[5255]	26/06/03	90	92	89	89	-1	-1.11	561,800	-
[5255]	26/06/02	100	100	88	90	-6	-6.25	1,250,700	-
[5255]	26/06/01	99	101	95	96	-2	-2.04	464,200	-
[5255]	26/05/29	99	103	97	98	-2	-2.00	777,400	-
[5255]	26/05/28	102	102	99	100	-1	-0.99	226,700	-
[5255]	26/05/27	103	103	98	101	+1	+1.00	472,100	-
[5255]	26/05/26	107	108	99	100	-7	-6.54	632,200	-
[5255]	26/05/25	108	108	103	107	-1	-0.93	512,700	-
[5255]	26/05/22	102	109	101	108	+6.0	+5.88	921,500	-
[5255]	26/05/21	97	102	96	102	+5.0	+5.15	621,200	-
[5255]	26/05/20	102	102	97	97	-8.0	-7.62	752,200	-
[5255]	26/05/19	100	110	99	105	+2.0	+1.94	969,100	-
[5255]	26/05/18	95	112	95	103	+10.0	+10.75	3,240,100	-
[5255]	26/05/15	95	96	91	93	-2.0	-2.11	529,400	-
[5255]	26/05/14	98	98	95	95	-4.0	-4.04	217,200	-
[5255]	26/05/13	98	99	95	99	+3.0	+3.12	313,900	-
[5255]	26/05/12	101	102	96	96	-5.0	-4.95	671,300	-
[5255]	26/05/11	102	104	100	101	-3.0	-2.88	261,800	-
[5255]	26/05/08	101	104	100	104	+3.0	+2.97	383,400	-
[5255]	26/05/07	98	101	97	101	+3.0	+3.06	296,000	-
[5255]	26/05/01	98	100	98	98	-1.0	-1.01	290,200	-
[5255]	26/04/30	100	100	98	99	-1.0	-1.00	284,000	-
[5255]	26/04/28	99	101	99	100	+1.0	+1.01	158,000	-
[5255]	26/04/27	100	101	99	99	-1	-1.00	273,600	-
[5255]	26/04/24	101	104	99	100	-1	-0.99	499,300	-
[5255]	26/04/23	102	103	99	101	-1	-0.98	384,900	-
[5255]	26/04/22	103	104	102	102	-2	-1.92	158,600	-
[5255]	26/04/21	104	105	102	104	+1	+0.97	217,900	-
[5255]	26/04/20	105	105	102	103	-2	-1.90	393,900	-
[5255]	26/04/17	106	109	103	105	-2	-1.87	546,300	-
[5255]	26/04/16	107	110	105	107	0	0.00	394,800	-
[5255]	26/04/15	107	109	105	107	+1	+0.94	298,500	-
[5255]	26/04/14	105	108	105	106	+1	+0.95	278,600	-
[5255]	26/04/13	106	108	103	105	-1	-0.94	503,000	-
[5255]	26/04/10	108	110	106	106	-2	-1.85	384,600	-
[5255]	26/04/09	110	111	106	108	-2	-1.82	351,300	-
[5255]	26/04/08	108	112	106	110	+3	+2.80	957,400	-
[5255]	26/04/07	105	107	104	107	+2	+1.90	314,400	-
[5255]	26/04/06	107	108	103	105	-2	-1.87	473,500	-
[5255]	26/04/03	106	109	106	107	+3	+2.88	525,700	-
[5255]	26/04/02	108	112	104	104	-6	-5.45	549,100	-
[5255]	26/04/01	105	111	103	110	+10	+10.00	1,242,600	-
[5255]	26/03/31	100	101	98	100	+2	+2.04	348,500	-
[5255]	26/03/30	100	100	98	98	-5	-4.85	631,500	-
[5255]	26/03/27	100	104	99	103	+1	+0.98	674,300	-
[5255]	26/03/26	104	104	100	102	-1	-0.97	414,900	-
[5255]	26/03/25	101	104	101	103	+2	+1.98	460,800	-
[5255]	26/03/24	100	101	97	101	+5	+5.21	647,200	-
[5255]	26/03/23	101	101	95	96	-7	-6.80	2,100,300	-
[5255]	26/03/19	109	110	101	103	-7	-6.36	998,000	-
[5255]	26/03/18	104	112	104	110	+8	+7.84	2,323,000	-
[5255]	26/03/17	102	105	101	102	0	0.00	705,500	-
[5255]	26/03/16	101	103	100	102	+1	+0.99	698,800	-
[5255]	26/03/13	101	102	99	101	-1	-0.98	1,006,200	-
[5255]	26/03/12	104	106	100	102	-2	-1.92	1,041,000	-
[5255]	26/03/11	107	109	104	104	-3	-2.80	1,118,000	-
[5255]	26/03/10	105	108	103	107	+1	+0.94	1,357,500	-
[5255]	26/03/09	103	107	99	106	-5	-4.50	2,274,500	-
[5255]	26/03/06	104	114	102	111	+9	+8.82	4,456,300	-
[5255]	26/03/05	100	105	100	102	+5	+5.15	1,510,800	-
[5255]	26/03/04	97	107	96	97	-3	-3.00	3,087,500	-
[5255]	26/03/03	113	113	100	100	-13	-11.50	3,591,800	-
[5255]	26/03/02	132	132	112	113	-20	-15.04	5,599,400	-
[5255]	26/02/27	137	139	127	133	0	0.00	4,921,800	-
[5255]	26/02/26	123	139	121	133	+12	+9.92	5,671,300	-
[5255]	26/02/25	129	141	119	121	+6	+5.22	7,658,500	-
[5255]	26/02/24	118	123	108	115	-5	-4.17	3,372,600	-
[5255]	26/02/20	106	155	104	120	+12	+11.11	12,982,000	-
[5255]	26/02/19	109	118	106	108	-21	-16.28	5,196,900	-
[5255]	26/02/18	135	136	127	129	-6	-4.44	1,772,500	-
[5255]	26/02/17	145	148	132	135	-2	-1.46	1,917,900	-
[5255]	26/02/16	150	150	136	137	-30	-17.96	3,760,400	-
[5255]	26/02/13	167	171	161	167	-1	-0.60	1,994,200	-
[5255]	26/02/12	170	170	166	168	-2	-1.18	493,500	-
[5255]	26/02/10	166	170	166	170	+6	+3.66	326,700	-
[5255]	26/02/09	165	166	163	164	+1	+0.61	292,200	-
[5255]	26/02/06	167	167	162	163	-4	-2.40	717,700	-
[5255]	26/02/05	167	171	165	167	+1	+0.60	422,700	-
[5255]	26/02/04	169	169	165	166	-3	-1.78	433,800	-
[5255]	26/02/03	170	170	168	169	0	0.00	157,400	-
[5255]	26/02/02	170	172	167	169	-1	-0.59	229,500	-
[5255]	26/01/30	165	170	165	170	+4	+2.41	171,300	-
[5255]	26/01/29	169	169	165	166	-3	-1.78	525,200	-
[5255]	26/01/28	170	171	168	169	-3	-1.74	199,400	-
[5255]	26/01/27	169	174	166	172	+3	+1.78	348,600	-
[5255]	26/01/26	170	173	168	169	-3	-1.74	801,200	-
[5255]	26/01/23	170	173	169	172	+1	+0.58	386,900	-
[5255]	26/01/22	173	174	170	171	-3	-1.72	369,400	-
[5255]	26/01/21	172	174	170	174	-2	-1.14	459,300	-
[5255]	26/01/20	175	177	172	176	-1	-0.56	417,000	-
[5255]	26/01/19	178	178	172	177	-1	-0.56	439,500	-
[5255]	26/01/16	177	180	174	178	+1	+0.56	338,700	-
[5255]	26/01/15	172	181	171	177	+5	+2.91	690,100	-
[5255]	26/01/14	181	183	169	172	-10	-5.49	1,332,700	-
[5255]	26/01/13	189	189	181	182	-4	-2.15	666,400	-
[5255]	26/01/09	184	188	183	186	+3	+1.64	685,200	-
[5255]	26/01/08	180	184	179	183	+4	+2.23	450,300	-
[5255]	26/01/07	178	180	176	179	+1	+0.56	332,600	-
[5255]	26/01/06	171	181	171	178	+8	+4.71	1,444,500	-
[5255]	26/01/05	168	171	166	170	+2	+1.19	533,500	-
[5255]	25/12/30	169	174	167	168	-2	-1.18	800,400	-
[5255]	25/12/29	172	173	167	170	-1	-0.58	577,800	-
[5255]	25/12/26	169	172	166	171	+2	+1.18	1,398,100	-
[5255]	25/12/25	165	170	164	169	+4	+2.42	818,900	-
[5255]	25/12/24	172	175	164	165	-8	-4.62	1,473,300	-
[5255]	25/12/23	174	175	169	173	-1	-0.57	719,900	-
[5255]	25/12/22	172	175	168	174	+3	+1.75	693,400	-
[5255]	25/12/19	169	171	168	171	+1	+0.59	396,600	-
[5255]	25/12/18	168	172	167	170	0	0.00	534,400	-
[5255]	25/12/17	176	176	168	170	-3	-1.73	1,066,700	-
[5255]	25/12/16	178	180	173	173	-4	-2.26	1,218,400	-
[5255]	25/12/15	168	179	168	177	+7	+4.12	871,700	-
[5255]	25/12/12	163	170	163	170	+4	+2.41	561,200	-
[5255]	25/12/11	165	166	160	166	+2	+1.22	928,900	-
[5255]	25/12/10	164	168	163	164	+2	+1.23	707,000	-
[5255]	25/12/09	167	172	160	162	-7	-4.14	998,100	-
[5255]	25/12/08	166	169	161	169	+1	+0.60	1,033,900	-
[5255]	25/12/05	170	174	168	168	-5	-2.89	761,000	-
[5255]	25/12/04	170	173	168	173	+3	+1.76	1,049,600	-
[5255]	25/12/03	178	179	167	170	-8	-4.49	1,885,200	-
[5255]	25/12/02	186	187	173	178	-9	-4.81	2,370,200	-
[5255]	25/12/01	210	211	187	187	-22	-10.53	3,797,900	-
[5255]	25/11/28	205	217	204	209	+5	+2.45	2,588,100	-
[5255]	25/11/27	213	213	201	204	-9	-4.23	2,899,100	-
[5255]	25/11/26	203	217	198	213	+15	+7.58	4,292,700	-
[5255]	25/11/25	208	228	195	198	-2	-1.00	11,470,900	-
[5255]	25/11/21	195	205	190	200	-5	-2.44	2,050,500	-
[5255]	25/11/20	193	208	185	205	+16	+8.47	4,206,000	-
[5255]	25/11/19	207	210	186	189	-20	-9.57	4,731,800	-
[5255]	25/11/18	189	228	188	209	+10	+5.03	9,987,400	-
[5255]	25/11/17	181	219	165	199	+28	+16.37	11,098,800	-
[5255]	25/11/14	171	172	167	171	-1	-0.58	837,400	-
[5255]	25/11/13	179	179	171	172	-4	-2.27	762,000	-
[5255]	25/11/12	164	178	163	176	+14	+8.64	1,718,000	-
[5255]	25/11/11	163	164	160	162	-1	-0.61	221,300	-
[5255]	25/11/10	160	164	160	163	+4	+2.52	361,800	-
[5255]	25/11/07	157	161	157	159	-1	-0.63	366,000	-
[5255]	25/11/06	161	171	160	160	-2	-1.23	1,068,400	-
[5255]	25/11/05	160	163	158	162	-1	-0.61	412,900	-
[5255]	25/11/04	164	166	161	163	-3	-1.81	285,700	-
[5255]	25/10/31	162	167	162	166	+3	+1.84	455,500	-
[5255]	25/10/30	159	164	158	163	+4	+2.52	615,300	-
[5255]	25/10/29	167	167	158	159	-9	-5.36	942,700	-
[5255]	25/10/28	172	172	165	168	-5	-2.89	833,800	-
[5255]	25/10/27	174	178	173	173	0	0.00	441,600	-
[5255]	25/10/24	175	175	171	173	0	0.00	381,300	-
[5255]	25/10/23	178	182	173	173	-7	-3.89	701,000	-
[5255]	25/10/22	183	188	180	180	+2	+1.12	1,087,400	-
[5255]	25/10/21	175	182	171	178	+5	+2.89	901,600	-
[5255]	25/10/20	170	176	170	173	+3	+1.76	739,100	-
[5255]	25/10/17	169	173	168	170	0	0.00	493,100	-
[5255]	25/10/16	174	175	169	170	-2	-1.16	486,600	-
[5255]	25/10/15	174	178	171	172	+3	+1.78	842,100	-
[5255]	25/10/14	170	174	168	169	-4	-2.31	819,700	-
[5255]	25/10/10	172	177	171	173	+1	+0.58	655,500	-
[5255]	25/10/09	172	175	170	172	0	0.00	610,400	-
[5255]	25/10/08	174	180	171	172	-2	-1.15	854,000	-
[5255]	25/10/07	176	178	163	174	-2	-1.14	1,538,200	-
[5255]	25/10/06	178	180	175	176	0	0.00	912,100	-
[5255]	25/10/03	178	183	176	176	-4	-2.22	728,600	-
[5255]	25/10/02	182	182	179	180	+3	+1.69	555,100	-
[5255]	25/10/01	184	184	177	177	-5	-2.75	825,300	-
[5255]	25/09/30	185	187	182	182	+2	+1.11	752,800	-
[5255]	25/09/29	191	192	180	180	-6	-3.23	1,197,400	-
[5255]	25/09/26	197	197	185	186	-1	-0.53	992,600	-
[5255]	25/09/25	198	200	186	187	-2	-1.06	1,101,400	-
[5255]	25/09/24	198	199	189	189	-10	-5.03	1,819,000	-
[5255]	25/09/22	204	208	198	199	-5	-2.45	1,160,900	-
[5255]	25/09/19	204	208	201	204	0	0.00	1,081,600	-
[5255]	25/09/18	215	215	202	204	-14	-6.42	1,657,900	-
[5255]	25/09/17	219	223	215	218	+1	+0.46	872,000	-
[5255]	25/09/16	215	224	213	217	+5	+2.36	1,255,000	-
[5255]	25/09/12	210	215	208	212	+3	+1.44	1,004,800	-
[5255]	25/09/11	217	218	208	209	-8	-3.69	1,245,200	-
[5255]	25/09/10	215	220	205	217	+1	+0.46	1,915,900	-
[5255]	25/09/09	221	227	216	216	-3	-1.37	1,616,400	-
[5255]	25/09/08	220	223	217	219	+1	+0.46	1,196,200	-
[5255]	25/09/05	226	226	218	218	-8	-3.54	879,100	-