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
[5268]	26/10/29	810	810	793	793	-16.0	-1.98	3,300	10,444,878,848
[5268]	26/10/28	808	810	796	809	+11.0	+1.38	2,900	10,655,620,096
[5268]	26/10/27	783	804	783	798	+15.0	+1.92	3,200	10,510,735,360
[5268]	26/10/26	798	798	781	783	0	+0.00	4,200	10,313,165,824
[5268]	26/10/23	790	790	781	783	-10.0	-1.26	4,100	10,313,165,824
[5268]	26/10/22	803	809	793	793	-16.0	-1.98	6,100	10,444,878,848
[5268]	26/10/21	812	812	796	809	+3.0	+0.37	3,500	10,655,620,096
[5268]	26/10/20	815	815	800	806	-9.0	-1.10	3,300	10,616,105,984
[5268]	26/10/19	812	815	811	815	+4.0	+0.49	700	10,734,648,320
[5268]	26/10/16	804	817	804	811	+7.0	+0.87	5,000	10,681,963,520
[5268]	26/10/15	835	835	795	804	-25.0	-3.02	39,000	10,589,763,584
[5268]	26/10/14	831	832	825	829	-4.0	-0.48	2,500	10,919,047,168
[5268]	26/10/13	835	846	833	833	-6.0	-0.72	1,000	10,971,732,992
[5268]	26/10/09	840	840	839	839	-3.0	-0.36	600	11,050,761,216
[5268]	26/10/08	832	842	832	842	+6.0	+0.72	2,000	11,090,275,328
[5268]	26/10/07	844	845	834	836	+2.0	+0.24	2,400	11,011,247,104
[5268]	26/10/06	826	838	826	834	+3.0	+0.36	4,500	10,984,904,704
[5268]	26/10/05	824	833	824	831	0	+0.00	1,700	10,945,390,592
[5268]	26/10/02	838	841	830	831	-3.0	-0.36	2,700	10,945,390,592
[5268]	26/10/01	840	840	833	834	-7.0	-0.83	2,600	10,984,904,704
[5268]	26/09/30	834	844	823	841	+7.0	+0.84	4,200	11,077,103,616
[5268]	26/09/29	841	850	827	834	-6.0	-0.71	5,700	10,984,904,704
[5268]	26/09/28	849	849	838	840	-20.0	-2.33	5,800	11,063,931,904
[5268]	26/09/25	865	865	853	860	+3.0	+0.35	2,100	11,327,358,976
[5268]	26/09/24	855	857	846	857	+13.0	+1.54	3,200	11,287,844,864
[5268]	26/09/18	850	850	840	844	-12.0	-1.40	6,000	11,116,617,728
[5268]	26/09/17	859	866	841	856	-1.0	-0.12	8,600	11,274,674,176
[5268]	26/09/16	861	865	857	857	-5.0	-0.58	5,500	11,287,844,864
[5268]	26/09/15	861	862	859	862	-4.0	-0.46	2,300	11,353,702,400
[5268]	26/09/14	868	868	861	866	+9.0	+1.05	3,700	11,406,387,200
[5268]	26/09/11	881	881	854	857	-15.0	-1.72	5,200	11,287,844,864
[5268]	26/09/10	872	885	870	872	-13.0	-1.47	5,800	11,485,415,424
[5268]	26/09/09	877	892	860	885	+8.0	+0.91	8,400	11,656,642,560
[5268]	26/09/08	919	919	877	877	-41.0	-4.47	21,000	11,551,271,936
[5268]	26/09/07	899	945	876	918	+27.0	+3.03	46,400	12,091,297,792
[5268]	26/09/04	899	899	880	891	-8.0	-0.89	4,600	11,735,670,784
[5268]	26/09/03	900	900	881	899	0	+0.00	12,300	11,841,041,408
[5268]	26/09/02	851	899	850	899	+54.0	+6.39	29,100	11,841,041,408
[5268]	26/09/01	854	854	845	845	-3.0	-0.35	4,100	11,129,789,440
[5268]	26/08/31	847	848	841	848	+13.0	+1.56	1,500	11,169,303,552
[5268]	26/08/28	844	850	834	835	-11.0	-1.30	5,700	10,998,075,392
[5268]	26/08/27	843	847	843	846	+4.0	+0.48	1,600	11,142,960,128
[5268]	26/08/26	839	845	837	842	+3.0	+0.36	4,400	11,090,275,328
[5268]	26/08/25	840	842	829	839	-5.0	-0.59	4,200	11,050,761,216
[5268]	26/08/24	830	849	830	844	+14.0	+1.69	6,300	11,116,617,728
[5268]	26/08/21	817	830	817	830	+13.0	+1.59	2,000	10,932,218,880
[5268]	26/08/20	825	826	817	817	-6.0	-0.73	1,900	10,760,991,744
[5268]	26/08/19	840	840	821	823	-19.0	-2.26	5,500	10,840,018,944
[5268]	26/08/18	862	863	842	842	-20.0	-2.32	2,100	11,090,275,328
[5268]	26/08/17	878	878	850	862	-8.0	-0.92	4,800	11,353,702,400
[5268]	26/08/14	870	877	870	870	+2.0	+0.23	9,900	11,459,073,024
[5268]	26/08/13	855	880	850	868	+12.0	+1.40	7,400	11,432,729,600
[5268]	26/08/12	845	856	843	856	+11.0	+1.30	6,900	11,274,674,176
[5268]	26/08/10	843	860	830	845	+1.0	+0.12	5,200	11,129,789,440
[5268]	26/08/07	835	870	815	844	+14.0	+1.69	28,500	11,116,617,728
[5268]	26/08/06	824	830	824	830	+4.0	+0.48	7,300	10,932,218,880
[5268]	26/08/05	820	826	820	826	+7.0	+0.85	3,200	10,879,533,056
[5268]	26/08/04	814	825	814	819	+5.0	+0.61	4,800	10,787,334,144
[5268]	26/08/03	814	814	807	814	0	+0.00	3,000	10,721,477,632
[5268]	26/07/31	806	814	806	814	+5.0	+0.62	400	10,721,477,632
[5268]	26/07/30	792	810	788	809	+2.0	+0.25	5,300	10,655,620,096
[5268]	26/07/29	826	826	804	807	-11.0	-1.34	1,900	10,629,277,696
[5268]	26/07/28	798	818	798	818	-10.0	-1.21	1,700	10,774,162,432
[5268]	26/07/27	827	828	819	828	+8.0	+0.98	1,300	10,905,876,480
[5268]	26/07/24	821	821	810	820	-13.0	-1.56	3,000	10,800,505,856
[5268]	26/07/23	833	833	821	833	0	+0.00	5,500	10,971,732,992
[5268]	26/07/22	787	833	787	833	+49.0	+6.25	9,700	10,971,732,992
[5268]	26/07/21	797	797	784	784	-7.0	-0.88	3,500	10,326,336,512
[5268]	26/07/17	792	800	791	791	-9	-1.13	9,900	-
[5268]	26/07/16	811	816	785	800	-13	-1.60	24,700	-
[5268]	26/07/15	833	833	806	813	-6	-0.73	3,800	-
[5268]	26/07/14	818	830	806	819	-14	-1.68	5,800	-
[5268]	26/07/13	839	839	833	833	-6	-0.72	7,100	-
[5268]	26/07/10	841	841	829	839	+4	+0.48	6,300	-
[5268]	26/07/09	837	837	835	835	-4	-0.48	1,200	-
[5268]	26/07/08	842	846	834	839	-16	-1.87	4,700	-
[5268]	26/07/07	844	855	833	855	+22	+2.64	7,500	-
[5268]	26/07/06	844	844	810	833	-11	-1.30	2,700	-
[5268]	26/07/03	834	846	833	844	+7	+0.84	3,100	-
[5268]	26/07/02	833	838	820	837	+4	+0.48	2,100	-
[5268]	26/07/01	845	845	824	833	-5	-0.60	13,100	-
[5268]	26/06/30	808	838	808	838	+22	+2.70	23,300	-
[5268]	26/06/29	811	818	810	816	-2	-0.24	10,100	-
[5268]	26/06/26	813	818	810	818	+1	+0.12	11,300	-
[5268]	26/06/25	813	820	813	817	-7	-0.85	7,900	-
[5268]	26/06/24	827	833	824	824	-17	-2.02	20,800	-
[5268]	26/06/23	840	860	832	841	-15	-1.75	12,900	-
[5268]	26/06/22	860	864	855	856	-16	-1.83	15,700	-
[5268]	26/06/19	874	884	869	872	-12	-1.36	9,500	-
[5268]	26/06/18	884	887	871	884	-9	-1.01	13,600	-
[5268]	26/06/17	894	898	862	893	-16	-1.76	23,100	-
[5268]	26/06/16	892	909	892	909	+2	+0.22	5,700	-
[5268]	26/06/15	896	911	874	907	+2	+0.22	19,100	-
[5268]	26/06/12	900	906	882	905	-3	-0.33	6,500	-
[5268]	26/06/11	908	914	882	908	-15	-1.63	12,200	-
[5268]	26/06/10	912	928	899	923	-4	-0.43	11,900	-
[5268]	26/06/09	904	927	904	927	+25	+2.77	7,200	-
[5268]	26/06/08	853	902	853	902	-5	-0.55	10,200	-
[5268]	26/06/05	866	907	866	907	+26	+2.95	5,500	-
[5268]	26/06/04	860	887	860	881	+6	+0.69	8,000	-
[5268]	26/06/03	881	887	871	875	-8	-0.91	10,100	-
[5268]	26/06/02	911	911	871	883	-35	-3.81	22,800	-
[5268]	26/06/01	916	930	913	918	-1	-0.11	3,700	-
[5268]	26/05/29	916	940	909	919	+18	+2.00	12,000	-
[5268]	26/05/28	920	942	901	901	-4	-0.44	25,000	-
[5268]	26/05/27	916	950	905	905	-26	-2.79	30,800	-
[5268]	26/05/26	943	943	931	931	-14	-1.48	800	-
[5268]	26/05/25	948	949	938	945	+9	+0.96	2,700	-
[5268]	26/05/22	941	945	935	936	+1.0	+0.11	3,200	-
[5268]	26/05/21	923	938	923	935	+1.0	+0.11	7,600	-
[5268]	26/05/20	925	935	920	934	-1.0	-0.11	11,200	-
[5268]	26/05/19	920	942	920	935	0	+0.00	2,900	-
[5268]	26/05/18	927	944	923	935	+9.0	+0.97	5,100	-
[5268]	26/05/15	906	947	906	926	+14.0	+1.54	9,800	-
[5268]	26/05/14	965	969	900	912	-55.0	-5.69	32,700	-
[5268]	26/05/13	966	967	960	967	-1.0	-0.10	7,100	-
[5268]	26/05/12	960	974	960	968	+8.0	+0.83	5,500	-
[5268]	26/05/11	966	978	960	960	-13.0	-1.34	7,900	-
[5268]	26/05/08	959	981	953	973	+14.0	+1.46	10,100	-
[5268]	26/05/07	969	980	958	959	+3.0	+0.31	6,700	-
[5268]	26/05/01	942	978	939	956	-1.0	-0.10	14,300	-
[5268]	26/04/30	978	978	937	957	-36.0	-3.63	39,900	-
[5268]	26/04/28	984	1,000	983	993	-6.0	-0.60	7,100	-
[5268]	26/04/27	1,020	1,020	954	999	-15	-1.48	30,400	-
[5268]	26/04/24	960	1,020	960	1,014	+62	+6.51	65,400	-
[5268]	26/04/23	926	976	920	952	+11	+1.17	8,100	-
[5268]	26/04/22	925	941	918	941	+1	+0.11	3,000	-
[5268]	26/04/21	916	942	907	940	+24	+2.62	15,700	-
[5268]	26/04/20	920	931	916	916	-2	-0.22	10,100	-
[5268]	26/04/17	908	918	908	918	+2	+0.22	4,000	-
[5268]	26/04/16	915	923	915	916	-4	-0.43	600	-
[5268]	26/04/15	916	925	916	920	+4	+0.44	1,400	-
[5268]	26/04/14	921	928	916	916	-15	-1.61	3,400	-
[5268]	26/04/13	930	945	923	931	0	0.00	1,200	-
[5268]	26/04/10	953	955	931	931	-22	-2.31	3,900	-
[5268]	26/04/09	937	954	937	953	+9	+0.95	3,000	-
[5268]	26/04/08	910	945	910	944	+38	+4.19	10,900	-
[5268]	26/04/07	916	916	901	906	+2	+0.22	3,700	-
[5268]	26/04/06	903	916	900	904	-1	-0.11	14,600	-
[5268]	26/04/03	916	928	905	905	-18	-1.95	15,700	-
[5268]	26/04/02	935	936	921	923	-12	-1.28	1,000	-
[5268]	26/04/01	917	936	917	935	+15	+1.63	7,800	-
[5268]	26/03/31	910	920	906	920	-5	-0.54	1,600	-
[5268]	26/03/30	873	935	873	925	+5	+0.54	4,900	-
[5268]	26/03/27	930	930	920	920	-12	-1.29	1,400	-
[5268]	26/03/26	954	954	932	932	-17	-1.79	5,200	-
[5268]	26/03/25	938	951	935	949	+19	+2.04	9,800	-
[5268]	26/03/24	916	930	916	930	+28	+3.10	4,200	-
[5268]	26/03/23	933	933	900	902	-33	-3.53	20,600	-
[5268]	26/03/19	937	945	929	935	-3	-0.32	12,000	-
[5268]	26/03/18	940	960	936	938	-1	-0.11	3,900	-
[5268]	26/03/17	924	941	917	939	+21	+2.29	11,900	-
[5268]	26/03/16	940	949	915	918	-7	-0.76	11,500	-
[5268]	26/03/13	905	925	905	925	+5	+0.54	8,900	-
[5268]	26/03/12	931	938	920	920	-21	-2.23	15,000	-
[5268]	26/03/11	919	965	919	941	+24	+2.62	37,100	-
[5268]	26/03/10	910	928	905	917	+15	+1.66	30,800	-
[5268]	26/03/09	913	942	888	902	-68	-7.01	31,200	-
[5268]	26/03/06	940	975	940	970	0	0.00	28,000	-
[5268]	26/03/05	912	977	912	970	+58	+6.36	42,700	-
[5268]	26/03/04	941	953	899	912	-44	-4.60	73,600	-
[5268]	26/03/03	981	987	956	956	-29	-2.94	33,500	-
[5268]	26/03/02	984	997	972	985	-14	-1.40	9,800	-
[5268]	26/02/27	976	1,000	976	999	+30	+3.10	18,300	-
[5268]	26/02/26	995	995	966	969	-24	-2.42	12,300	-
[5268]	26/02/25	961	1,003	961	993	+27	+2.80	58,600	-
[5268]	26/02/24	973	978	962	966	+1	+0.10	15,400	-
[5268]	26/02/20	972	980	962	965	-15	-1.53	11,700	-
[5268]	26/02/19	962	981	944	980	+18	+1.87	17,100	-
[5268]	26/02/18	953	964	947	962	+7	+0.73	9,600	-
[5268]	26/02/17	944	966	940	955	+11	+1.17	16,300	-
[5268]	26/02/16	930	947	929	944	+15	+1.61	25,700	-
[5268]	26/02/13	988	988	928	929	-59	-5.97	47,700	-
[5268]	26/02/12	1,005	1,009	986	988	-28	-2.76	29,000	-
[5268]	26/02/10	1,029	1,043	1,000	1,016	+9	+0.89	38,000	-
[5268]	26/02/09	1,014	1,043	1,000	1,007	+8	+0.80	43,600	-
[5268]	26/02/06	1,025	1,025	970	999	-26	-2.54	53,500	-
[5268]	26/02/05	1,001	1,025	991	1,025	+25	+2.50	17,700	-
[5268]	26/02/04	997	1,010	997	1,000	-7	-0.70	5,300	-
[5268]	26/02/03	997	1,020	997	1,007	+5	+0.50	5,100	-
[5268]	26/02/02	1,000	1,025	999	1,002	+12	+1.21	11,500	-
[5268]	26/01/30	1,043	1,043	990	990	-38	-3.70	19,500	-
[5268]	26/01/29	1,008	1,028	1,000	1,028	+16	+1.58	8,800	-
[5268]	26/01/28	1,035	1,035	1,005	1,012	-28	-2.69	18,500	-
[5268]	26/01/27	1,048	1,061	1,035	1,040	-8	-0.76	9,900	-
[5268]	26/01/26	1,075	1,075	1,048	1,048	-29	-2.69	14,800	-
[5268]	26/01/23	1,051	1,079	1,051	1,077	+20	+1.89	15,100	-
[5268]	26/01/22	1,077	1,077	1,054	1,057	-8	-0.75	20,200	-
[5268]	26/01/21	1,038	1,067	1,031	1,065	+1	+0.09	22,200	-
[5268]	26/01/20	1,102	1,107	1,050	1,064	-28	-2.56	31,400	-
[5268]	26/01/19	1,089	1,109	1,064	1,092	+3	+0.28	37,000	-
[5268]	26/01/16	1,150	1,168	1,087	1,089	-26	-2.33	133,300	-
[5268]	26/01/15	1,035	1,122	1,021	1,115	+71	+6.80	72,100	-
[5268]	26/01/14	1,044	1,050	1,017	1,044	0	0.00	34,500	-
[5268]	26/01/13	1,069	1,069	1,035	1,044	-10	-0.95	23,400	-
[5268]	26/01/09	1,047	1,064	1,047	1,054	-2	-0.19	22,500	-
[5268]	26/01/08	1,079	1,079	1,037	1,056	-22	-2.04	50,400	-
[5268]	26/01/07	1,055	1,079	1,055	1,078	+16	+1.51	13,400	-
[5268]	26/01/06	1,076	1,090	1,055	1,062	-15	-1.39	36,100	-
[5268]	26/01/05	1,085	1,092	1,072	1,077	-5	-0.46	21,300	-
[5268]	25/12/30	1,060	1,082	1,055	1,082	+27	+2.56	30,000	-
[5268]	25/12/29	1,069	1,077	1,053	1,055	-28	-2.59	25,600	-
[5268]	25/12/26	1,074	1,084	1,064	1,083	+9	+0.84	25,800	-
[5268]	25/12/25	1,088	1,088	1,055	1,074	-6	-0.56	41,300	-
[5268]	25/12/24	1,140	1,140	1,073	1,080	-48	-4.26	61,500	-
[5268]	25/12/23	1,119	1,138	1,113	1,128	-3	-0.27	26,100	-
[5268]	25/12/22	1,170	1,170	1,112	1,131	-24	-2.08	48,600	-
[5268]	25/12/19	1,123	1,155	1,113	1,155	+31	+2.76	54,400	-
[5268]	25/12/18	1,083	1,124	1,069	1,124	+29	+2.65	53,200	-
[5268]	25/12/17	1,087	1,096	1,047	1,095	+33	+3.11	94,100	-
[5268]	25/12/16	1,104	1,104	1,061	1,062	-5	-0.47	64,300	-
[5268]	25/12/15	1,022	1,069	1,015	1,067	+45	+4.40	27,700	-
[5268]	25/12/12	1,014	1,031	1,014	1,022	+6	+0.59	15,500	-
[5268]	25/12/11	1,051	1,054	1,011	1,016	-36	-3.42	26,500	-
[5268]	25/12/10	1,040	1,058	1,035	1,052	+29	+2.83	28,800	-
[5268]	25/12/09	1,029	1,035	1,010	1,023	-7	-0.68	12,400	-
[5268]	25/12/08	1,033	1,035	1,006	1,030	+8	+0.78	37,400	-
[5268]	25/12/05	1,050	1,052	1,010	1,022	-28	-2.67	52,300	-
[5268]	25/12/04	1,080	1,080	1,041	1,050	-40	-3.67	78,900	-
[5268]	25/12/03	1,053	1,095	1,036	1,090	+39	+3.71	49,300	-
[5268]	25/12/02	1,076	1,082	1,036	1,051	-25	-2.32	49,100	-
[5268]	25/12/01	1,078	1,092	1,059	1,076	-2	-0.19	59,700	-
[5268]	25/11/28	1,027	1,098	1,022	1,078	+62	+6.10	144,100	-
[5268]	25/11/27	984	1,024	983	1,016	+41	+4.21	80,500	-
[5268]	25/11/26	971	978	960	975	+19	+1.99	18,600	-
[5268]	25/11/25	986	986	956	956	-17	-1.75	17,000	-
[5268]	25/11/21	959	973	935	973	+14	+1.46	34,500	-
[5268]	25/11/20	962	977	959	959	-8	-0.83	12,800	-
[5268]	25/11/19	964	980	949	967	+7	+0.73	31,800	-
[5268]	25/11/18	973	991	954	960	-13	-1.34	54,700	-
[5268]	25/11/17	1,047	1,047	969	973	-83	-7.86	126,900	-
[5268]	25/11/14	985	1,056	975	1,056	+71	+7.21	121,500	-
[5268]	25/11/13	938	985	938	985	+44	+4.68	43,700	-
[5268]	25/11/12	923	952	914	941	+12	+1.29	48,600	-
[5268]	25/11/11	921	955	913	929	+5	+0.54	82,100	-
[5268]	25/11/10	881	938	881	924	+28	+3.13	56,200	-
[5268]	25/11/07	880	915	830	896	+15	+1.70	122,500	-
[5268]	25/11/06	849	887	840	881	+35	+4.14	72,500	-
[5268]	25/11/05	824	852	816	846	+14	+1.68	59,400	-
[5268]	25/11/04	795	832	778	832	+44	+5.58	65,100	-
[5268]	25/10/31	799	807	785	788	-4	-0.51	30,200	-
[5268]	25/10/30	798	798	776	792	-7	-0.88	44,100	-
[5268]	25/10/29	808	819	787	799	-16	-1.96	47,200	-
[5268]	25/10/28	865	867	815	815	-52	-6.00	76,400	-
[5268]	25/10/27	866	878	843	867	+6	+0.70	45,500	-
[5268]	25/10/24	887	887	839	861	-19	-2.16	46,900	-
[5268]	25/10/23	885	894	877	880	-20	-2.22	17,900	-
[5268]	25/10/22	881	905	878	900	+14	+1.58	11,200	-
[5268]	25/10/21	897	912	886	886	-11	-1.23	27,400	-
[5268]	25/10/20	892	910	880	897	+20	+2.28	31,200	-
[5268]	25/10/17	919	926	875	877	-27	-2.99	43,500	-
[5268]	25/10/16	886	904	874	904	+13	+1.46	32,000	-
[5268]	25/10/15	870	895	867	891	+21	+2.41	20,300	-
[5268]	25/10/14	873	883	861	870	-27	-3.01	42,800	-
[5268]	25/10/10	896	917	891	897	-9	-0.99	21,300	-
[5268]	25/10/09	896	909	895	906	+2	+0.22	25,100	-
[5268]	25/10/08	899	924	895	904	+13	+1.46	41,800	-
[5268]	25/10/07	931	946	884	891	-43	-4.60	93,700	-
[5268]	25/10/06	998	998	934	934	-19	-1.99	76,800	-
[5268]	25/10/03	935	966	934	953	+5	+0.53	45,200	-
[5268]	25/10/02	964	982	946	948	-23	-2.37	57,300	-
[5268]	25/10/01	1,039	1,039	970	971	-29	-2.90	104,800	-
[5268]	25/09/30	1,043	1,050	991	1,000	-35	-3.38	126,800	-
[5268]	25/09/29	1,040	1,087	1,020	1,035	-2	-0.19	308,200	-
[5268]	25/09/26	1,020	1,066	982	1,037	+87	+9.16	477,000	-
[5268]	25/09/25	936	950	927	950	+20	+2.15	66,100	-
[5268]	25/09/24	944	944	921	930	-7	-0.75	47,500	-
[5268]	25/09/22	979	996	924	937	-53	-5.35	134,200	-
[5268]	25/09/19	1,010	1,024	962	990	-35	-3.41	158,900	-
[5268]	25/09/18	1,010	1,056	970	1,025	+75	+7.89	247,500	-
[5268]	25/09/17	973	981	940	950	-38	-3.85	63,200	-
[5268]	25/09/16	960	1,010	928	988	+13	+1.33	169,000	-
[5268]	25/09/12	996	996	942	975	-32	-3.18	136,600	-
[5268]	25/09/11	1,023	1,087	996	1,007	-33	-3.17	122,000	-
[5268]	25/09/10	1,065	1,078	1,025	1,040	-60	-5.45	154,000	-
[5268]	25/09/09	1,200	1,215	1,100	1,100	-81	-6.86	302,900	-
[5268]	25/09/08	1,169	1,249	1,146	1,181	+65	+5.82	373,600	-
[5268]	25/09/05	1,400	1,400	1,018	1,116	-133	-10.65	1,065,100	-