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
[5258]	26/10/29	371	378	364	378	+3.0	+0.80	100,100	11,217,225,728
[5258]	26/10/28	361	378	360	375	+8.0	+2.18	131,700	11,128,200,192
[5258]	26/10/27	368	369	361	367	-3.0	-0.81	137,000	10,890,798,080
[5258]	26/10/26	394	396	363	370	-25.0	-6.33	382,500	10,979,823,616
[5258]	26/10/23	395	400	385	395	-5.0	-1.25	173,000	11,721,704,448
[5258]	26/10/22	410	413	400	400	-12.0	-2.91	135,100	11,870,080,000
[5258]	26/10/21	412	417	409	412	+4.0	+0.98	61,900	12,226,182,144
[5258]	26/10/20	408	412	404	408	0	+0.00	69,900	12,107,481,088
[5258]	26/10/19	418	418	406	408	-14.0	-3.32	86,000	12,107,481,088
[5258]	26/10/16	411	425	411	422	+13.0	+3.18	82,800	12,522,934,272
[5258]	26/10/15	410	416	406	409	-5.0	-1.21	89,800	12,137,156,608
[5258]	26/10/14	420	421	412	414	-5.0	-1.19	42,600	12,285,533,184
[5258]	26/10/13	418	425	417	419	-1.0	-0.24	54,300	12,433,908,736
[5258]	26/10/09	414	422	410	420	+6.0	+1.45	112,200	12,463,584,256
[5258]	26/10/08	422	422	408	414	-7.0	-1.66	87,900	12,285,533,184
[5258]	26/10/07	424	431	416	421	-2.0	-0.47	65,300	12,493,258,752
[5258]	26/10/06	425	433	423	423	-1.0	-0.24	48,700	12,552,609,792
[5258]	26/10/05	418	427	418	424	+6.0	+1.44	32,200	12,582,285,312
[5258]	26/10/02	430	430	417	418	-13.0	-3.02	75,100	12,404,233,216
[5258]	26/10/01	425	434	421	431	+6.0	+1.41	57,600	12,790,010,880
[5258]	26/09/30	424	425	420	425	-2.0	-0.47	42,700	12,611,959,808
[5258]	26/09/29	432	432	424	427	-5.0	-1.16	36,200	12,671,310,848
[5258]	26/09/28	433	440	429	432	0	+0.00	66,300	12,819,686,400
[5258]	26/09/25	437	438	431	432	-4.0	-0.92	25,800	12,819,686,400
[5258]	26/09/24	438	441	434	436	-2.0	-0.46	32,000	12,938,387,456
[5258]	26/09/18	437	442	432	438	+2.0	+0.46	47,500	12,997,737,472
[5258]	26/09/17	430	441	430	436	+4.0	+0.93	35,800	12,938,387,456
[5258]	26/09/16	436	437	431	432	-4.0	-0.92	27,100	12,819,686,400
[5258]	26/09/15	429	439	427	436	+9.0	+2.11	60,200	12,938,387,456
[5258]	26/09/14	408	431	407	427	+16.0	+3.89	68,200	12,671,310,848
[5258]	26/09/11	409	414	407	411	-9.0	-2.14	58,200	12,196,507,648
[5258]	26/09/10	410	421	410	420	+8.0	+1.94	37,700	12,463,584,256
[5258]	26/09/09	419	424	411	412	-7.0	-1.67	46,100	12,226,182,144
[5258]	26/09/08	428	431	419	419	-9.0	-2.10	63,500	12,433,908,736
[5258]	26/09/07	433	434	426	428	-5.0	-1.15	131,900	12,700,985,344
[5258]	26/09/04	425	438	425	433	+13.0	+3.10	90,100	12,849,361,920
[5258]	26/09/03	419	428	419	420	+1.0	+0.24	36,800	12,463,584,256
[5258]	26/09/02	432	432	419	419	-17.0	-3.90	109,000	12,433,908,736
[5258]	26/09/01	440	444	436	436	-4.0	-0.91	41,500	12,938,387,456
[5258]	26/08/31	437	441	432	440	+4.0	+0.92	77,800	13,057,087,488
[5258]	26/08/28	432	444	432	436	+4.0	+0.93	76,500	12,938,387,456
[5258]	26/08/27	427	437	426	432	+5.0	+1.17	45,600	12,819,686,400
[5258]	26/08/26	431	434	426	427	-5.0	-1.16	40,000	12,671,310,848
[5258]	26/08/25	426	434	425	432	+6.0	+1.41	66,600	12,819,686,400
[5258]	26/08/24	441	444	425	426	-15.0	-3.40	86,500	12,641,635,328
[5258]	26/08/21	432	448	430	441	+4.0	+0.92	59,600	13,086,763,008
[5258]	26/08/20	425	438	418	437	+17.0	+4.05	105,700	12,968,061,952
[5258]	26/08/19	425	433	416	420	-11.0	-2.55	149,300	12,463,584,256
[5258]	26/08/18	447	459	427	431	-17.0	-3.79	240,900	12,790,010,880
[5258]	26/08/17	475	483	446	448	+10.0	+2.28	434,400	13,294,489,600
[5258]	26/08/14	438	441	431	438	0	+0.00	139,400	12,997,737,472
[5258]	26/08/13	438	442	426	438	0	+0.00	150,900	12,997,737,472
[5258]	26/08/12	437	442	431	438	+1.0	+0.23	54,300	12,997,737,472
[5258]	26/08/10	448	448	425	437	-12.0	-2.67	148,800	12,968,061,952
[5258]	26/08/07	436	449	433	449	+9.0	+2.05	160,500	13,324,165,120
[5258]	26/08/06	434	440	428	440	+8.0	+1.85	81,500	13,057,087,488
[5258]	26/08/05	425	436	424	432	+9.0	+2.13	77,100	12,819,686,400
[5258]	26/08/04	431	435	422	423	-9.0	-2.08	53,700	12,552,609,792
[5258]	26/08/03	419	437	400	432	+13.0	+3.10	184,400	12,819,686,400
[5258]	26/07/31	420	428	413	419	-7.0	-1.64	54,700	12,433,908,736
[5258]	26/07/30	419	426	412	426	+7.0	+1.67	105,500	12,641,635,328
[5258]	26/07/29	407	419	406	419	+16.0	+3.97	84,000	12,433,908,736
[5258]	26/07/28	413	415	402	403	-10.0	-2.42	44,800	11,959,105,536
[5258]	26/07/27	407	417	407	413	+6.0	+1.47	41,500	12,255,857,664
[5258]	26/07/24	415	416	406	407	-7.0	-1.69	31,400	12,077,806,592
[5258]	26/07/23	408	416	404	414	+6.0	+1.47	67,600	12,285,533,184
[5258]	26/07/22	420	424	404	408	-11.0	-2.63	56,400	12,107,481,088
[5258]	26/07/21	420	429	416	419	+3.0	+0.72	106,300	12,433,908,736
[5258]	26/07/17	433	433	412	416	-17	-3.93	128,500	-
[5258]	26/07/16	438	445	429	433	-5	-1.14	75,800	-
[5258]	26/07/15	432	444	430	438	0	0.00	93,600	-
[5258]	26/07/14	425	444	425	438	+8	+1.86	112,600	-
[5258]	26/07/13	427	435	421	430	+3	+0.70	116,100	-
[5258]	26/07/10	411	428	407	427	+19	+4.66	172,800	-
[5258]	26/07/09	395	414	395	408	+11	+2.77	114,700	-
[5258]	26/07/08	392	403	388	397	-3	-0.75	104,100	-
[5258]	26/07/07	385	412	385	400	+14	+3.63	213,300	-
[5258]	26/07/06	393	397	382	386	-6	-1.53	55,100	-
[5258]	26/07/03	384	394	382	392	0	0.00	99,400	-
[5258]	26/07/02	390	404	384	392	+4	+1.03	278,900	-
[5258]	26/07/01	353	388	353	388	+36	+10.23	220,300	-
[5258]	26/06/30	349	355	346	352	+2	+0.57	41,900	-
[5258]	26/06/29	342	353	342	350	+6	+1.74	83,800	-
[5258]	26/06/26	336	347	334	344	+5	+1.47	125,500	-
[5258]	26/06/25	335	342	334	339	+5	+1.50	90,900	-
[5258]	26/06/24	336	337	330	334	-2	-0.60	55,000	-
[5258]	26/06/23	342	342	334	336	-8	-2.33	50,300	-
[5258]	26/06/22	335	346	335	344	+8	+2.38	67,800	-
[5258]	26/06/19	342	343	332	336	-4	-1.18	74,100	-
[5258]	26/06/18	336	344	336	340	+2	+0.59	70,100	-
[5258]	26/06/17	337	348	333	338	+2	+0.60	63,300	-
[5258]	26/06/16	330	338	320	336	+5	+1.51	112,600	-
[5258]	26/06/15	330	333	325	331	+2	+0.61	55,700	-
[5258]	26/06/12	333	336	329	329	-1	-0.30	92,800	-
[5258]	26/06/11	319	330	318	330	+6	+1.85	95,700	-
[5258]	26/06/10	316	326	313	324	+7	+2.21	164,200	-
[5258]	26/06/09	324	329	317	317	-4	-1.25	94,300	-
[5258]	26/06/08	325	327	317	321	-19	-5.59	146,900	-
[5258]	26/06/05	330	345	330	340	+12	+3.66	94,300	-
[5258]	26/06/04	324	334	320	328	+4	+1.23	113,800	-
[5258]	26/06/03	338	339	321	324	-14	-4.14	176,300	-
[5258]	26/06/02	341	347	334	338	-5	-1.46	108,700	-
[5258]	26/06/01	359	364	340	343	-17	-4.72	233,200	-
[5258]	26/05/29	361	373	356	360	-3	-0.83	105,100	-
[5258]	26/05/28	359	368	358	363	0	0.00	84,700	-
[5258]	26/05/27	360	363	350	363	+3	+0.83	164,500	-
[5258]	26/05/26	362	373	354	360	-4	-1.10	117,000	-
[5258]	26/05/25	369	369	353	364	+1	+0.28	99,100	-
[5258]	26/05/22	360	368	354	363	+1.0	+0.28	123,100	-
[5258]	26/05/21	356	362	351	362	+7.0	+1.97	94,500	-
[5258]	26/05/20	380	380	349	355	-27.0	-7.07	317,200	-
[5258]	26/05/19	370	385	363	382	+14.0	+3.80	232,000	-
[5258]	26/05/18	381	394	363	368	-8.0	-2.13	573,200	-
[5258]	26/05/15	352	382	350	376	+40.0	+11.90	956,600	-
[5258]	26/05/14	335	344	335	336	-1.0	-0.30	266,700	-
[5258]	26/05/13	340	342	331	337	-8.0	-2.32	236,100	-
[5258]	26/05/12	327	347	324	345	+21.0	+6.48	241,000	-
[5258]	26/05/11	324	325	318	324	0	+0.00	57,800	-
[5258]	26/05/08	318	325	315	324	+7.0	+2.21	129,300	-
[5258]	26/05/07	320	321	315	317	+1.0	+0.32	122,100	-
[5258]	26/05/01	305	317	303	316	+8.0	+2.60	96,000	-
[5258]	26/04/30	306	311	303	308	+3.0	+0.98	103,100	-
[5258]	26/04/28	307	314	305	305	-3.0	-0.97	57,400	-
[5258]	26/04/27	309	312	306	308	-3	-0.96	89,700	-
[5258]	26/04/24	312	315	310	311	0	0.00	128,300	-
[5258]	26/04/23	313	313	307	311	0	0.00	63,600	-
[5258]	26/04/22	313	317	308	311	-4	-1.27	96,600	-
[5258]	26/04/21	321	326	315	315	-6	-1.87	124,200	-
[5258]	26/04/20	316	322	316	321	+3	+0.94	61,400	-
[5258]	26/04/17	319	324	315	318	0	0.00	114,600	-
[5258]	26/04/16	323	325	316	318	-1	-0.31	212,000	-
[5258]	26/04/15	320	328	315	319	+1	+0.31	165,700	-
[5258]	26/04/14	315	319	313	318	+5	+1.60	82,400	-
[5258]	26/04/13	312	313	308	313	+1	+0.32	62,600	-
[5258]	26/04/10	320	320	311	312	-8	-2.50	86,300	-
[5258]	26/04/09	324	324	313	320	-4	-1.23	96,900	-
[5258]	26/04/08	323	324	316	324	+14	+4.52	103,900	-
[5258]	26/04/07	309	314	309	310	+2	+0.65	51,000	-
[5258]	26/04/06	307	311	305	308	-1	-0.32	73,500	-
[5258]	26/04/03	307	312	305	309	+3	+0.98	36,900	-
[5258]	26/04/02	314	316	304	306	-6	-1.92	77,200	-
[5258]	26/04/01	310	312	305	312	+13	+4.35	96,900	-
[5258]	26/03/31	301	305	296	299	+1	+0.34	87,800	-
[5258]	26/03/30	300	303	294	298	-15	-4.79	201,700	-
[5258]	26/03/27	302	315	302	313	+9	+2.96	139,900	-
[5258]	26/03/26	315	317	301	304	-9	-2.88	272,900	-
[5258]	26/03/25	327	333	311	313	+10	+3.30	999,400	-
[5258]	26/03/24	306	306	296	303	+10	+3.41	73,200	-
[5258]	26/03/23	299	300	291	293	-8	-2.66	267,500	-
[5258]	26/03/19	306	310	301	301	-13	-4.14	179,100	-
[5258]	26/03/18	315	317	312	314	+1	+0.32	53,300	-
[5258]	26/03/17	310	317	307	313	+9	+2.96	127,800	-
[5258]	26/03/16	311	312	302	304	-3	-0.98	77,400	-
[5258]	26/03/13	300	310	300	307	0	0.00	160,800	-
[5258]	26/03/12	318	319	305	307	-17	-5.25	199,300	-
[5258]	26/03/11	331	331	322	324	-6	-1.82	180,400	-
[5258]	26/03/10	321	331	316	330	+15	+4.76	121,400	-
[5258]	26/03/09	310	315	304	315	-14	-4.26	388,700	-
[5258]	26/03/06	323	334	321	329	+9	+2.81	177,400	-
[5258]	26/03/05	313	324	312	320	+15	+4.92	181,300	-
[5258]	26/03/04	303	309	298	305	-4	-1.29	309,100	-
[5258]	26/03/03	322	327	309	309	-14	-4.33	222,800	-
[5258]	26/03/02	321	329	311	323	-12	-3.58	557,400	-
[5258]	26/02/27	324	338	321	335	+15	+4.69	337,200	-
[5258]	26/02/26	308	337	308	320	+15	+4.92	397,400	-
[5258]	26/02/25	307	315	300	305	+1	+0.33	211,900	-
[5258]	26/02/24	305	307	297	304	+1	+0.33	378,200	-
[5258]	26/02/20	308	309	297	303	-5	-1.62	674,300	-
[5258]	26/02/19	334	335	307	308	-26	-7.78	696,500	-
[5258]	26/02/18	360	361	328	334	-26	-7.22	885,500	-
[5258]	26/02/17	362	366	353	360	-8	-2.17	451,900	-
[5258]	26/02/16	368	383	368	368	-80	-17.86	704,500	-
[5258]	26/02/13	456	457	439	448	-15	-3.24	247,800	-
[5258]	26/02/12	472	475	463	463	-7	-1.49	140,300	-
[5258]	26/02/10	455	474	453	470	+17	+3.75	149,100	-
[5258]	26/02/09	453	454	447	453	+9	+2.03	126,800	-
[5258]	26/02/06	445	445	432	444	-1	-0.22	94,800	-
[5258]	26/02/05	440	453	437	445	+9	+2.06	74,700	-
[5258]	26/02/04	444	444	433	436	-10	-2.24	170,400	-
[5258]	26/02/03	451	454	445	446	0	0.00	71,200	-
[5258]	26/02/02	446	454	445	446	0	0.00	95,500	-
[5258]	26/01/30	441	448	440	446	+4	+0.90	69,700	-
[5258]	26/01/29	432	445	430	442	+8	+1.84	165,100	-
[5258]	26/01/28	446	446	433	434	-15	-3.34	207,500	-
[5258]	26/01/27	458	458	446	449	-9	-1.97	117,300	-
[5258]	26/01/26	475	478	455	458	-18	-3.78	126,900	-
[5258]	26/01/23	466	480	462	476	+14	+3.03	98,300	-
[5258]	26/01/22	466	472	461	462	+1	+0.22	83,400	-
[5258]	26/01/21	465	473	456	461	-18	-3.76	333,400	-
[5258]	26/01/20	488	490	475	479	-5	-1.03	201,900	-
[5258]	26/01/19	485	488	478	484	-7	-1.43	128,100	-
[5258]	26/01/16	490	492	480	491	+3	+0.61	409,400	-
[5258]	26/01/15	471	489	471	488	+11	+2.31	173,000	-
[5258]	26/01/14	474	478	470	477	+2	+0.42	94,000	-
[5258]	26/01/13	489	489	468	475	-9	-1.86	264,500	-
[5258]	26/01/09	474	485	471	484	+10	+2.11	295,900	-
[5258]	26/01/08	457	478	455	474	+15	+3.27	317,700	-
[5258]	26/01/07	456	459	450	459	+3	+0.66	141,300	-
[5258]	26/01/06	462	462	449	456	0	0.00	188,900	-
[5258]	26/01/05	440	466	431	456	+17	+3.87	499,900	-
[5258]	25/12/30	459	459	439	439	-17	-3.73	155,400	-
[5258]	25/12/29	443	461	438	456	+21	+4.83	267,700	-
[5258]	25/12/26	435	440	434	435	-4	-0.91	181,200	-
[5258]	25/12/25	425	441	425	439	+15	+3.54	213,500	-
[5258]	25/12/24	431	434	422	424	-6	-1.40	155,600	-
[5258]	25/12/23	430	442	429	430	0	0.00	182,700	-
[5258]	25/12/22	438	439	425	430	-2	-0.46	144,100	-
[5258]	25/12/19	425	437	423	432	+10	+2.37	186,000	-
[5258]	25/12/18	418	425	417	422	0	0.00	94,800	-
[5258]	25/12/17	426	434	421	422	-6	-1.40	203,900	-
[5258]	25/12/16	446	448	424	428	-23	-5.10	268,700	-
[5258]	25/12/15	445	455	443	451	+2	+0.45	108,400	-
[5258]	25/12/12	434	449	434	449	+15	+3.46	151,900	-
[5258]	25/12/11	450	452	433	434	-19	-4.19	241,600	-
[5258]	25/12/10	467	468	447	453	-10	-2.16	164,400	-
[5258]	25/12/09	465	472	461	463	+1	+0.22	110,100	-
[5258]	25/12/08	455	462	450	462	-1	-0.22	148,100	-
[5258]	25/12/05	473	473	456	463	-7	-1.49	181,700	-
[5258]	25/12/04	445	474	445	470	+19	+4.21	199,700	-
[5258]	25/12/03	455	458	445	451	0	0.00	159,700	-
[5258]	25/12/02	466	468	451	451	-15	-3.22	183,500	-
[5258]	25/12/01	469	487	462	466	0	0.00	233,900	-
[5258]	25/11/28	494	495	464	466	-33	-6.61	338,000	-
[5258]	25/11/27	476	512	471	499	+25	+5.27	647,200	-
[5258]	25/11/26	437	481	435	474	+36	+8.22	515,800	-
[5258]	25/11/25	473	474	431	438	-41	-8.56	522,800	-
[5258]	25/11/21	503	505	471	479	-16	-3.23	592,600	-
[5258]	25/11/20	514	514	470	495	-20	-3.88	959,200	-
[5258]	25/11/19	500	515	494	515	+10	+1.98	333,900	-
[5258]	25/11/18	519	523	498	505	-10	-1.94	501,800	-
[5258]	25/11/17	528	531	496	515	+28	+5.75	1,067,400	-
[5258]	25/11/14	450	487	446	487	+80	+19.66	904,100	-
[5258]	25/11/13	416	416	400	407	-8	-1.93	199,100	-
[5258]	25/11/12	413	433	406	415	-1	-0.24	208,300	-
[5258]	25/11/11	399	416	394	416	+25	+6.39	294,000	-
[5258]	25/11/10	400	402	390	391	-9	-2.25	93,800	-
[5258]	25/11/07	400	403	393	400	-7	-1.72	99,200	-
[5258]	25/11/06	395	407	391	407	+16	+4.09	110,400	-
[5258]	25/11/05	397	398	387	391	-7	-1.76	158,600	-
[5258]	25/11/04	397	401	391	398	+1	+0.25	107,700	-
[5258]	25/10/31	393	399	390	397	+5	+1.28	103,100	-
[5258]	25/10/30	394	399	390	392	-1	-0.25	151,100	-
[5258]	25/10/29	403	403	393	393	-9	-2.24	241,400	-
[5258]	25/10/28	411	415	401	402	-7	-1.71	99,600	-
[5258]	25/10/27	418	425	409	409	-8	-1.92	123,400	-
[5258]	25/10/24	423	424	414	417	-1	-0.24	77,100	-
[5258]	25/10/23	436	436	418	418	-18	-4.13	116,800	-
[5258]	25/10/22	430	437	429	436	+8	+1.87	72,600	-
[5258]	25/10/21	430	437	423	428	+2	+0.47	94,100	-
[5258]	25/10/20	419	430	417	426	+15	+3.65	132,800	-
[5258]	25/10/17	411	412	406	411	0	0.00	124,400	-
[5258]	25/10/16	421	424	411	411	-6	-1.44	129,600	-
[5258]	25/10/15	418	424	415	417	+1	+0.24	99,000	-
[5258]	25/10/14	416	423	408	416	-8	-1.89	167,100	-
[5258]	25/10/10	440	440	422	424	-16	-3.64	136,700	-
[5258]	25/10/09	435	442	429	440	+6	+1.38	104,600	-
[5258]	25/10/08	434	436	428	434	+1	+0.23	136,700	-
[5258]	25/10/07	450	450	428	433	-20	-4.42	274,500	-
[5258]	25/10/06	453	455	441	453	+16	+3.66	185,600	-
[5258]	25/10/03	434	450	433	437	+5	+1.16	137,400	-
[5258]	25/10/02	429	438	428	432	+4	+0.93	199,500	-
[5258]	25/10/01	468	469	423	428	-40	-8.55	485,600	-
[5258]	25/09/30	494	494	468	468	-15	-3.11	302,400	-
[5258]	25/09/29	468	489	467	483	+19	+4.09	513,700	-
[5258]	25/09/26	450	467	448	464	+12	+2.65	189,800	-
[5258]	25/09/25	467	474	452	452	-17	-3.62	361,200	-
[5258]	25/09/24	475	479	460	469	-8	-1.68	216,600	-
[5258]	25/09/22	483	483	470	477	+2	+0.42	218,700	-
[5258]	25/09/19	460	480	457	475	+19	+4.17	363,700	-
[5258]	25/09/18	448	460	441	456	+10	+2.24	315,200	-
[5258]	25/09/17	430	455	427	446	+12	+2.76	367,500	-
[5258]	25/09/16	416	443	413	434	+18	+4.33	426,700	-
[5258]	25/09/12	407	422	398	416	+15	+3.74	304,900	-
[5258]	25/09/11	407	409	400	401	-1	-0.25	194,600	-
[5258]	25/09/10	415	416	400	402	-13	-3.13	291,300	-
[5258]	25/09/09	426	431	412	415	-6	-1.43	273,600	-
[5258]	25/09/08	425	434	421	421	+2	+0.48	212,400	-
[5258]	25/09/05	418	422	407	419	+4	+0.96	298,400	-