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
[5269]	26/10/29	343	346	338	338	-4.0	-1.17	392,200	18,343,602,176
[5269]	26/10/28	349	350	342	342	-7.0	-2.01	147,500	18,560,686,080
[5269]	26/10/27	356	356	346	349	0	+0.00	114,400	18,940,583,936
[5269]	26/10/26	348	350	346	349	0	+0.00	101,800	18,940,583,936
[5269]	26/10/23	352	353	345	349	0	+0.00	136,300	18,940,583,936
[5269]	26/10/22	350	352	348	349	-2.0	-0.57	82,500	18,940,583,936
[5269]	26/10/21	352	352	347	351	+3.0	+0.86	117,100	19,049,125,888
[5269]	26/10/20	351	354	346	348	-5.0	-1.42	113,400	18,886,311,936
[5269]	26/10/19	352	355	349	353	-2.0	-0.56	117,600	19,157,667,840
[5269]	26/10/16	355	355	351	355	+6.0	+1.72	110,200	19,266,209,792
[5269]	26/10/15	352	352	346	349	-6.0	-1.69	151,400	18,940,583,936
[5269]	26/10/14	355	357	352	355	+2.0	+0.57	121,400	19,266,209,792
[5269]	26/10/13	352	358	351	353	+1.0	+0.28	154,000	19,157,667,840
[5269]	26/10/09	345	352	343	352	+6.0	+1.73	113,400	19,103,395,840
[5269]	26/10/08	351	351	345	346	-9.0	-2.54	204,500	18,777,769,984
[5269]	26/10/07	350	357	350	355	+2.0	+0.57	116,400	19,266,209,792
[5269]	26/10/06	348	353	348	353	+4.0	+1.15	77,400	19,157,667,840
[5269]	26/10/05	348	351	346	349	+1.0	+0.29	158,100	18,940,583,936
[5269]	26/10/02	352	355	348	348	-6.0	-1.69	161,000	18,886,311,936
[5269]	26/10/01	355	356	352	354	-4.0	-1.12	134,300	19,211,937,792
[5269]	26/09/30	352	358	352	358	+5.0	+1.42	188,500	19,429,021,696
[5269]	26/09/29	358	358	351	353	-10.0	-2.75	205,800	19,157,667,840
[5269]	26/09/28	365	365	362	363	-1.0	-0.27	147,800	19,700,377,600
[5269]	26/09/25	367	367	364	364	+1.0	+0.28	140,000	19,754,647,552
[5269]	26/09/24	367	369	363	363	-2.0	-0.55	238,700	19,700,377,600
[5269]	26/09/18	365	366	363	365	0	+0.00	85,000	19,808,919,552
[5269]	26/09/17	363	366	362	365	+3.0	+0.83	101,900	19,808,919,552
[5269]	26/09/16	363	367	362	362	-1.0	-0.28	94,400	19,646,105,600
[5269]	26/09/15	361	366	361	363	+2.0	+0.55	104,700	19,700,377,600
[5269]	26/09/14	359	363	358	361	+2.0	+0.56	88,700	19,591,835,648
[5269]	26/09/11	357	363	357	359	-3.0	-0.83	179,700	19,483,293,696
[5269]	26/09/10	360	367	357	362	0	+0.00	212,300	19,646,105,600
[5269]	26/09/09	360	364	357	362	+1.0	+0.28	134,300	19,646,105,600
[5269]	26/09/08	368	368	361	361	-9.0	-2.43	147,000	19,591,835,648
[5269]	26/09/07	365	371	365	370	+6.0	+1.65	103,300	20,080,275,456
[5269]	26/09/04	365	368	364	364	-2.0	-0.55	125,200	19,754,647,552
[5269]	26/09/03	369	372	365	366	-3.0	-0.81	251,400	19,863,189,504
[5269]	26/09/02	376	376	369	369	-10.0	-2.64	261,100	20,026,003,456
[5269]	26/09/01	377	380	375	379	0	+0.00	177,300	20,568,713,216
[5269]	26/08/31	382	382	377	379	-3.0	-0.79	162,000	20,568,713,216
[5269]	26/08/28	380	389	380	382	+2.0	+0.53	230,700	20,731,527,168
[5269]	26/08/27	387	388	380	380	-7.0	-1.81	201,700	20,622,985,216
[5269]	26/08/26	390	391	384	387	-1.0	-0.26	247,200	21,002,881,024
[5269]	26/08/25	385	389	384	388	+4.0	+1.04	189,900	21,057,153,024
[5269]	26/08/24	387	389	384	384	0	+0.00	185,000	20,840,069,120
[5269]	26/08/21	383	388	382	384	+1.0	+0.26	209,100	20,840,069,120
[5269]	26/08/20	384	385	376	383	0	+0.00	273,900	20,785,797,120
[5269]	26/08/19	389	389	380	383	-7.0	-1.79	336,100	20,785,797,120
[5269]	26/08/18	390	395	382	390	+13.0	+3.45	1,027,000	21,165,694,976
[5269]	26/08/17	372	378	370	377	+3.0	+0.80	296,400	20,459,286,528
[5269]	26/08/14	367	376	363	374	+4.0	+1.08	348,400	20,296,480,768
[5269]	26/08/13	363	372	361	370	+10.0	+2.78	407,200	20,079,405,056
[5269]	26/08/12	357	361	355	360	+4.0	+1.12	266,100	19,536,719,872
[5269]	26/08/10	338	357	338	356	+14.0	+4.09	347,700	19,319,644,160
[5269]	26/08/07	344	347	336	342	-3.0	-0.87	242,200	18,559,883,264
[5269]	26/08/06	340	345	339	345	+7.0	+2.07	150,300	18,722,689,024
[5269]	26/08/05	339	343	338	338	+1.0	+0.30	118,200	18,342,807,552
[5269]	26/08/04	341	344	337	337	-3.0	-0.88	153,500	18,288,539,648
[5269]	26/08/03	353	354	338	340	-1.0	-0.29	335,300	18,451,345,408
[5269]	26/07/31	343	344	339	341	-2.0	-0.58	104,700	18,505,615,360
[5269]	26/07/30	343	346	339	343	+2.0	+0.59	169,100	18,614,151,168
[5269]	26/07/29	350	350	337	341	+7.0	+2.10	316,900	18,505,615,360
[5269]	26/07/28	336	339	331	334	-5.0	-1.47	98,700	18,125,733,888
[5269]	26/07/27	337	340	336	339	+7.0	+2.11	93,800	18,397,077,504
[5269]	26/07/24	335	336	332	332	-4.0	-1.19	82,500	18,017,196,032
[5269]	26/07/23	339	339	336	336	-2.0	-0.59	48,800	18,234,271,744
[5269]	26/07/22	341	344	336	338	-3.0	-0.88	107,300	18,342,807,552
[5269]	26/07/21	339	344	339	341	+5.0	+1.49	154,400	18,505,615,360
[5269]	26/07/17	338	341	334	336	-6	-1.75	164,700	-
[5269]	26/07/16	343	346	341	342	-3	-0.87	96,900	-
[5269]	26/07/15	345	348	341	345	+1	+0.29	174,800	-
[5269]	26/07/14	338	345	337	344	+6	+1.78	118,300	-
[5269]	26/07/13	341	342	336	338	-2	-0.59	98,600	-
[5269]	26/07/10	341	345	340	340	+2	+0.59	187,400	-
[5269]	26/07/09	338	341	335	338	+1	+0.30	141,100	-
[5269]	26/07/08	333	340	330	337	+1	+0.30	179,500	-
[5269]	26/07/07	334	342	333	336	+5	+1.51	262,600	-
[5269]	26/07/06	333	335	330	331	0	0.00	162,200	-
[5269]	26/07/03	325	333	324	331	+6	+1.85	200,500	-
[5269]	26/07/02	324	330	324	325	+4	+1.25	114,700	-
[5269]	26/07/01	325	326	321	321	-3	-0.93	82,000	-
[5269]	26/06/30	329	330	324	324	-3	-0.92	115,200	-
[5269]	26/06/29	324	327	324	327	+4	+1.24	119,900	-
[5269]	26/06/26	325	325	320	323	0	0.00	126,000	-
[5269]	26/06/25	324	324	320	323	+1	+0.31	102,000	-
[5269]	26/06/24	323	326	322	322	0	0.00	54,900	-
[5269]	26/06/23	329	329	322	322	-7	-2.13	108,900	-
[5269]	26/06/22	332	335	328	329	-2	-0.60	85,200	-
[5269]	26/06/19	333	335	330	331	0	0.00	92,300	-
[5269]	26/06/18	336	336	330	331	-2	-0.60	57,200	-
[5269]	26/06/17	328	335	328	333	+5	+1.52	119,000	-
[5269]	26/06/16	328	328	323	328	-2	-0.61	133,800	-
[5269]	26/06/15	323	332	322	330	+10	+3.13	235,500	-
[5269]	26/06/12	320	323	318	320	+2	+0.63	141,100	-
[5269]	26/06/11	318	318	314	318	-1	-0.31	151,300	-
[5269]	26/06/10	325	325	318	319	-6	-1.85	97,900	-
[5269]	26/06/09	322	325	320	325	+6	+1.88	86,500	-
[5269]	26/06/08	320	324	318	319	-7	-2.15	131,100	-
[5269]	26/06/05	318	328	318	326	+7	+2.19	112,200	-
[5269]	26/06/04	321	321	317	319	-3	-0.93	97,700	-
[5269]	26/06/03	316	323	316	322	+5	+1.58	146,900	-
[5269]	26/06/02	323	323	314	317	-6	-1.86	215,200	-
[5269]	26/06/01	328	328	323	323	-4	-1.22	150,800	-
[5269]	26/05/29	331	332	327	327	-3	-0.91	95,700	-
[5269]	26/05/28	332	333	329	330	-4	-1.20	150,800	-
[5269]	26/05/27	330	335	329	334	+2	+0.60	146,900	-
[5269]	26/05/26	328	332	325	332	+7	+2.15	140,700	-
[5269]	26/05/25	327	327	323	325	-3	-0.91	65,000	-
[5269]	26/05/22	326	329	323	328	+3.0	+0.92	121,800	-
[5269]	26/05/21	328	330	325	325	0	+0.00	122,100	-
[5269]	26/05/20	332	332	323	325	-9.0	-2.69	189,000	-
[5269]	26/05/19	332	339	329	334	+4.0	+1.21	329,900	-
[5269]	26/05/18	329	335	325	330	+1.0	+0.30	366,400	-
[5269]	26/05/15	315	330	313	329	+15.0	+4.78	582,000	-
[5269]	26/05/14	314	315	312	314	0	+0.00	127,300	-
[5269]	26/05/13	315	315	313	314	+2.0	+0.64	110,200	-
[5269]	26/05/12	312	314	312	312	-1.0	-0.32	116,900	-
[5269]	26/05/11	312	315	311	313	0	+0.00	183,700	-
[5269]	26/05/08	316	316	312	313	-4.0	-1.26	132,400	-
[5269]	26/05/07	315	317	315	317	+5.0	+1.60	153,900	-
[5269]	26/05/01	312	313	310	312	+1.0	+0.32	160,800	-
[5269]	26/04/30	314	314	310	311	-6.0	-1.89	122,400	-
[5269]	26/04/28	312	317	312	317	+6.0	+1.93	129,800	-
[5269]	26/04/27	315	315	310	311	-5	-1.58	220,100	-
[5269]	26/04/24	320	320	315	316	-2	-0.63	172,500	-
[5269]	26/04/23	315	320	315	318	+7	+2.25	330,000	-
[5269]	26/04/22	312	314	311	311	-1	-0.32	104,900	-
[5269]	26/04/21	312	314	310	312	+1	+0.32	152,500	-
[5269]	26/04/20	314	314	310	311	+1	+0.32	147,300	-
[5269]	26/04/17	314	315	310	310	-4	-1.27	172,500	-
[5269]	26/04/16	314	316	313	314	0	0.00	94,000	-
[5269]	26/04/15	313	314	311	314	+2	+0.64	158,400	-
[5269]	26/04/14	314	314	310	312	0	0.00	87,800	-
[5269]	26/04/13	313	314	308	312	+1	+0.32	208,200	-
[5269]	26/04/10	316	317	311	311	-4	-1.27	224,900	-
[5269]	26/04/09	320	321	313	315	-5	-1.56	177,300	-
[5269]	26/04/08	318	321	316	320	+5	+1.59	208,100	-
[5269]	26/04/07	315	318	312	315	+1	+0.32	183,100	-
[5269]	26/04/06	315	317	313	314	-3	-0.95	142,900	-
[5269]	26/04/03	313	320	313	317	+7	+2.26	191,100	-
[5269]	26/04/02	316	322	310	310	-5	-1.59	469,300	-
[5269]	26/04/01	321	322	314	315	+1	+0.32	289,300	-
[5269]	26/03/31	314	319	313	314	+1	+0.32	88,100	-
[5269]	26/03/30	315	315	312	313	-12	-3.69	318,700	-
[5269]	26/03/27	323	328	323	325	+3	+0.93	291,700	-
[5269]	26/03/26	327	327	322	322	-4	-1.23	220,600	-
[5269]	26/03/25	321	327	321	326	+7	+2.19	209,700	-
[5269]	26/03/24	318	319	316	319	+5	+1.59	141,500	-
[5269]	26/03/23	317	320	314	314	-10	-3.09	338,600	-
[5269]	26/03/19	329	330	324	324	-11	-3.28	197,900	-
[5269]	26/03/18	329	335	328	335	+8	+2.45	154,300	-
[5269]	26/03/17	326	329	325	327	+3	+0.93	131,500	-
[5269]	26/03/16	328	328	324	324	-5	-1.52	181,500	-
[5269]	26/03/13	331	331	329	329	-2	-0.60	137,000	-
[5269]	26/03/12	335	335	331	331	-5	-1.49	152,600	-
[5269]	26/03/11	336	340	336	336	+2	+0.60	145,900	-
[5269]	26/03/10	333	335	331	334	+6	+1.83	192,400	-
[5269]	26/03/09	332	332	324	328	-11	-3.24	349,900	-
[5269]	26/03/06	336	340	335	339	+1	+0.30	170,300	-
[5269]	26/03/05	340	346	336	338	+6	+1.81	280,000	-
[5269]	26/03/04	341	343	332	332	-14	-4.05	328,900	-
[5269]	26/03/03	355	356	346	346	-12	-3.35	259,800	-
[5269]	26/03/02	352	367	349	358	-2	-0.56	411,000	-
[5269]	26/02/27	353	361	353	360	+7	+1.98	160,500	-
[5269]	26/02/26	350	362	349	353	+6	+1.73	339,300	-
[5269]	26/02/25	350	350	345	347	+1	+0.29	216,600	-
[5269]	26/02/24	350	350	344	346	-3	-0.86	130,700	-
[5269]	26/02/20	351	354	342	349	-1	-0.29	421,400	-
[5269]	26/02/19	352	352	344	350	-3	-0.85	217,400	-
[5269]	26/02/18	344	355	343	353	+11	+3.22	235,000	-
[5269]	26/02/17	348	349	340	342	0	0.00	247,700	-
[5269]	26/02/16	342	351	337	342	+7	+2.09	465,900	-
[5269]	26/02/13	368	368	334	335	-30	-8.22	699,800	-
[5269]	26/02/12	370	374	365	365	0	0.00	441,900	-
[5269]	26/02/10	361	368	361	365	+15	+4.29	534,100	-
[5269]	26/02/09	356	357	348	350	+1	+0.29	246,100	-
[5269]	26/02/06	349	350	344	349	-1	-0.29	167,000	-
[5269]	26/02/05	347	351	346	350	+5	+1.45	193,400	-
[5269]	26/02/04	341	347	341	345	0	0.00	145,800	-
[5269]	26/02/03	337	345	336	345	+12	+3.60	183,700	-
[5269]	26/02/02	343	344	333	333	-10	-2.92	278,200	-
[5269]	26/01/30	335	343	333	343	+10	+3.00	150,900	-
[5269]	26/01/29	334	335	331	333	-2	-0.60	192,700	-
[5269]	26/01/28	337	337	334	335	-2	-0.59	105,200	-
[5269]	26/01/27	336	339	333	337	0	0.00	134,500	-
[5269]	26/01/26	344	345	335	337	-10	-2.88	309,100	-
[5269]	26/01/23	351	352	345	347	-4	-1.14	242,000	-
[5269]	26/01/22	339	354	338	351	+16	+4.78	449,400	-
[5269]	26/01/21	335	337	331	335	-2	-0.59	98,600	-
[5269]	26/01/20	343	343	337	337	-6	-1.75	153,500	-
[5269]	26/01/19	349	349	341	343	-7	-2.00	143,600	-
[5269]	26/01/16	355	356	347	350	-3	-0.85	313,300	-
[5269]	26/01/15	342	354	341	353	+9	+2.62	437,800	-
[5269]	26/01/14	341	345	340	344	+3	+0.88	222,000	-
[5269]	26/01/13	343	343	338	341	+3	+0.89	274,800	-
[5269]	26/01/09	339	339	336	338	+3	+0.90	119,900	-
[5269]	26/01/08	336	339	334	335	-1	-0.30	107,900	-
[5269]	26/01/07	339	343	336	336	-5	-1.47	241,900	-
[5269]	26/01/06	333	341	333	341	+8	+2.40	169,100	-
[5269]	26/01/05	333	335	331	333	0	0.00	153,500	-
[5269]	25/12/30	331	333	330	333	+1	+0.30	294,600	-
[5269]	25/12/29	331	333	329	332	+3	+0.91	323,300	-
[5269]	25/12/26	332	332	328	329	-1	-0.30	298,400	-
[5269]	25/12/25	328	330	325	330	+3	+0.92	138,000	-
[5269]	25/12/24	324	327	324	327	+3	+0.93	122,700	-
[5269]	25/12/23	323	327	322	324	+1	+0.31	171,700	-
[5269]	25/12/22	325	327	321	323	0	0.00	191,100	-
[5269]	25/12/19	321	324	321	323	+1	+0.31	139,400	-
[5269]	25/12/18	322	323	320	322	0	0.00	140,500	-
[5269]	25/12/17	325	327	321	322	-2	-0.62	103,300	-
[5269]	25/12/16	330	330	324	324	-5	-1.52	126,300	-
[5269]	25/12/15	328	330	327	329	-1	-0.30	165,800	-
[5269]	25/12/12	323	330	322	330	+10	+3.13	265,900	-
[5269]	25/12/11	324	327	320	320	-4	-1.23	266,200	-
[5269]	25/12/10	328	329	324	324	-1	-0.31	163,200	-
[5269]	25/12/09	330	331	324	325	-2	-0.61	172,100	-
[5269]	25/12/08	325	327	324	327	+2	+0.62	156,600	-
[5269]	25/12/05	323	326	323	325	0	0.00	88,000	-
[5269]	25/12/04	323	327	323	325	+3	+0.93	104,300	-
[5269]	25/12/03	328	329	322	322	-6	-1.83	119,400	-
[5269]	25/12/02	330	330	326	328	-2	-0.61	113,300	-
[5269]	25/12/01	338	338	330	330	-6	-1.79	107,500	-
[5269]	25/11/28	332	337	331	336	+5	+1.51	106,000	-
[5269]	25/11/27	331	331	328	331	0	0.00	104,200	-
[5269]	25/11/26	332	332	328	331	+3	+0.91	95,600	-
[5269]	25/11/25	327	330	325	328	0	0.00	95,400	-
[5269]	25/11/21	322	328	322	328	+5	+1.55	66,400	-
[5269]	25/11/20	324	326	321	323	+5	+1.57	106,000	-
[5269]	25/11/19	322	323	317	318	-5	-1.55	152,200	-
[5269]	25/11/18	326	327	323	323	-2	-0.62	177,400	-
[5269]	25/11/17	321	328	321	325	+1	+0.31	160,700	-
[5269]	25/11/14	333	333	318	324	-10	-2.99	249,800	-
[5269]	25/11/13	333	335	332	334	0	0.00	86,300	-
[5269]	25/11/12	329	334	328	334	+6	+1.83	95,700	-
[5269]	25/11/11	329	330	326	328	-1	-0.30	78,700	-
[5269]	25/11/10	326	331	326	329	+4	+1.23	114,300	-
[5269]	25/11/07	325	327	323	325	-1	-0.31	74,700	-
[5269]	25/11/06	325	330	323	326	+1	+0.31	125,400	-
[5269]	25/11/05	325	326	319	325	-3	-0.91	147,700	-
[5269]	25/11/04	323	329	321	328	+5	+1.55	85,500	-
[5269]	25/10/31	323	326	321	323	0	0.00	100,200	-
[5269]	25/10/30	326	330	323	323	-2	-0.62	205,700	-
[5269]	25/10/29	331	331	324	325	-6	-1.81	135,400	-
[5269]	25/10/28	338	340	328	331	-9	-2.65	171,500	-
[5269]	25/10/27	339	341	337	340	+4	+1.19	102,000	-
[5269]	25/10/24	341	341	336	336	-3	-0.88	88,600	-
[5269]	25/10/23	337	341	335	339	+1	+0.30	123,700	-
[5269]	25/10/22	333	341	333	338	+4	+1.20	225,700	-
[5269]	25/10/21	336	338	331	334	-1	-0.30	239,600	-
[5269]	25/10/20	332	336	330	335	+6	+1.82	168,600	-
[5269]	25/10/17	327	330	326	329	-1	-0.30	77,700	-
[5269]	25/10/16	326	332	324	330	+4	+1.23	115,900	-
[5269]	25/10/15	317	327	315	326	+11	+3.49	276,300	-
[5269]	25/10/14	310	317	310	315	-2	-0.63	311,500	-
[5269]	25/10/10	325	325	317	317	-11	-3.35	242,900	-
[5269]	25/10/09	333	334	326	328	-5	-1.50	195,200	-
[5269]	25/10/08	332	336	330	333	+1	+0.30	218,600	-
[5269]	25/10/07	332	336	326	332	0	0.00	254,000	-
[5269]	25/10/06	334	336	328	332	+6	+1.84	237,800	-
[5269]	25/10/03	322	329	322	326	+2	+0.62	175,900	-
[5269]	25/10/02	326	333	322	324	-2	-0.61	349,300	-
[5269]	25/10/01	345	346	325	326	-19	-5.51	560,600	-
[5269]	25/09/30	347	354	345	345	-1	-0.29	285,900	-
[5269]	25/09/29	360	361	346	346	-13	-3.62	291,800	-
[5269]	25/09/26	367	375	358	359	+5	+1.41	1,078,400	-
[5269]	25/09/25	345	359	343	354	+11	+3.21	481,800	-
[5269]	25/09/24	345	345	342	343	0	0.00	163,400	-
[5269]	25/09/22	343	348	341	343	+1	+0.29	161,800	-
[5269]	25/09/19	353	353	341	342	-11	-3.12	315,000	-
[5269]	25/09/18	346	353	344	353	+10	+2.92	287,100	-
[5269]	25/09/17	344	347	341	343	+3	+0.88	163,600	-
[5269]	25/09/16	342	346	339	340	-3	-0.87	300,600	-
[5269]	25/09/12	345	350	341	343	-4	-1.15	380,500	-
[5269]	25/09/11	356	358	336	347	-9	-2.53	835,900	-
[5269]	25/09/10	364	364	355	356	-1	-0.28	434,700	-
[5269]	25/09/09	369	372	353	357	-4	-1.11	1,427,200	-
[5269]	25/09/08	369	372	355	361	-22	-5.74	1,939,600	-
[5269]	25/09/05	401	430	362	383	+20	+5.51	8,364,700	-