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
[5282]	26/10/30	361	365	358	360	+2.0	+0.56	18,500	11,028,563,968
[5282]	26/10/29	361	363	357	358	-4.0	-1.10	27,600	10,967,293,952
[5282]	26/10/28	367	370	359	362	-1.0	-0.28	39,700	11,089,833,984
[5282]	26/10/27	363	367	363	363	-4.0	-1.09	16,100	11,120,468,992
[5282]	26/10/26	369	369	363	367	+6.0	+1.66	55,000	11,243,008,000
[5282]	26/10/23	363	365	355	361	-3.0	-0.82	101,300	11,059,198,976
[5282]	26/10/22	367	371	364	364	-3.0	-0.82	61,100	11,151,104,000
[5282]	26/10/21	367	369	366	367	-1.0	-0.27	27,500	11,243,008,000
[5282]	26/10/20	372	372	365	368	-1.0	-0.27	75,400	11,273,643,008
[5282]	26/10/19	368	373	367	369	-3.0	-0.81	24,400	11,304,278,016
[5282]	26/10/16	370	376	369	372	+2.0	+0.54	73,500	11,396,183,040
[5282]	26/10/15	376	376	368	370	-6.0	-1.60	57,600	11,334,913,024
[5282]	26/10/14	383	383	374	376	0	+0.00	20,900	11,518,722,048
[5282]	26/10/13	375	378	373	376	+1.0	+0.27	18,500	11,518,722,048
[5282]	26/10/09	374	377	373	375	+2.0	+0.54	30,600	11,488,087,040
[5282]	26/10/08	383	383	372	373	-10.0	-2.61	110,500	11,426,818,048
[5282]	26/10/07	387	388	381	383	-3.0	-0.78	53,900	11,733,167,104
[5282]	26/10/06	385	390	384	386	+2.0	+0.52	23,700	11,825,071,104
[5282]	26/10/05	389	391	381	384	-7.0	-1.79	79,200	11,763,802,112
[5282]	26/10/02	398	398	389	391	-6.0	-1.51	55,100	11,978,246,144
[5282]	26/10/01	399	400	395	397	-3.0	-0.75	58,800	12,162,055,168
[5282]	26/09/30	397	402	396	400	+2.0	+0.50	45,100	12,253,960,192
[5282]	26/09/29	408	408	395	398	-12.0	-2.93	79,400	12,192,690,176
[5282]	26/09/28	406	417	402	410	+4.0	+0.99	85,700	12,560,309,248
[5282]	26/09/25	406	410	405	406	-3.0	-0.73	37,700	12,437,769,216
[5282]	26/09/24	408	412	405	409	+4.0	+0.99	26,900	12,529,674,240
[5282]	26/09/18	410	411	401	405	-5.0	-1.22	47,700	12,407,134,208
[5282]	26/09/17	410	412	402	410	+3.0	+0.74	35,700	12,560,309,248
[5282]	26/09/16	405	410	404	407	+1.0	+0.25	27,800	12,468,404,224
[5282]	26/09/15	406	409	406	406	-2.0	-0.49	10,900	12,437,769,216
[5282]	26/09/14	404	408	402	408	+6.0	+1.49	24,900	12,499,039,232
[5282]	26/09/11	408	408	400	402	-11.0	-2.66	121,700	12,315,230,208
[5282]	26/09/10	414	415	411	413	-1.0	-0.24	29,200	12,652,213,248
[5282]	26/09/09	421	421	414	414	-4.0	-0.96	32,400	12,682,848,256
[5282]	26/09/08	421	425	417	418	+1.0	+0.24	59,900	12,805,388,288
[5282]	26/09/07	424	426	413	417	-8.0	-1.88	79,200	12,774,753,280
[5282]	26/09/04	425	427	422	425	-1.0	-0.23	25,900	13,019,832,320
[5282]	26/09/03	432	432	423	426	-2.0	-0.47	29,900	13,050,467,328
[5282]	26/09/02	437	437	425	428	-9.0	-2.06	74,300	13,111,737,344
[5282]	26/09/01	431	439	431	437	+9.0	+2.10	46,900	13,387,451,392
[5282]	26/08/31	430	432	425	428	-1.0	-0.23	37,100	13,111,737,344
[5282]	26/08/28	435	435	429	429	-2.0	-0.46	62,400	13,142,372,352
[5282]	26/08/27	425	463	425	431	+4.0	+0.94	446,200	13,203,642,368
[5282]	26/08/26	412	429	412	427	+16.0	+3.89	65,400	13,081,102,336
[5282]	26/08/25	409	411	405	411	+5.0	+1.23	25,200	12,590,944,256
[5282]	26/08/24	402	411	400	406	+7.0	+1.75	34,400	12,437,769,216
[5282]	26/08/21	400	405	399	399	-5.0	-1.24	17,400	12,223,325,184
[5282]	26/08/20	397	404	396	404	+5.0	+1.25	8,600	12,376,499,200
[5282]	26/08/19	407	407	395	399	-11.0	-2.68	93,300	12,223,325,184
[5282]	26/08/18	410	413	409	410	0	+0.00	15,500	12,560,309,248
[5282]	26/08/17	411	416	408	410	0	+0.00	45,100	12,560,309,248
[5282]	26/08/14	412	413	408	410	-1.0	-0.24	16,500	12,560,309,248
[5282]	26/08/13	410	415	407	411	+1.0	+0.24	25,100	12,590,944,256
[5282]	26/08/12	412	415	409	410	-2.0	-0.49	33,400	12,560,309,248
[5282]	26/08/10	406	415	404	412	+6.0	+1.48	60,800	12,621,579,264
[5282]	26/08/07	413	415	403	406	-31.0	-7.09	165,500	12,437,769,216
[5282]	26/08/06	437	440	431	437	0	+0.00	43,500	13,387,451,392
[5282]	26/08/05	435	437	430	437	+10.0	+2.34	49,800	13,387,451,392
[5282]	26/08/04	429	434	422	427	-2.0	-0.47	33,900	13,081,102,336
[5282]	26/08/03	433	433	418	429	-1.0	-0.23	60,800	13,142,372,352
[5282]	26/07/31	440	440	425	430	+4.0	+0.94	65,600	13,173,007,360
[5282]	26/07/30	431	431	426	426	-5.0	-1.16	11,300	13,050,467,328
[5282]	26/07/29	436	436	422	431	+3.0	+0.70	46,700	13,203,642,368
[5282]	26/07/28	438	438	425	428	-8.0	-1.83	52,800	13,111,737,344
[5282]	26/07/27	432	442	432	436	+4.0	+0.93	24,600	13,356,816,384
[5282]	26/07/24	431	433	426	432	+1.0	+0.23	28,900	13,234,276,352
[5282]	26/07/23	433	436	429	431	0	+0.00	15,600	13,203,642,368
[5282]	26/07/22	434	436	430	431	-2.0	-0.46	27,000	13,203,642,368
[5282]	26/07/21	427	436	427	433	+13.0	+3.10	47,300	13,264,911,360
[5282]	26/07/17	430	430	416	420	-13	-3.00	159,900	-
[5282]	26/07/16	436	441	432	433	-8	-1.81	71,900	-
[5282]	26/07/15	440	442	436	441	+4	+0.92	33,100	-
[5282]	26/07/14	426	439	426	437	+13	+3.07	41,700	-
[5282]	26/07/13	440	440	424	424	-16	-3.64	39,500	-
[5282]	26/07/10	428	445	428	440	+15	+3.53	107,800	-
[5282]	26/07/09	423	430	421	425	+1	+0.24	62,200	-
[5282]	26/07/08	448	448	421	424	-24	-5.36	186,000	-
[5282]	26/07/07	439	448	435	448	+9	+2.05	47,600	-
[5282]	26/07/06	448	449	434	439	-2	-0.45	54,200	-
[5282]	26/07/03	437	448	431	441	+4	+0.92	71,900	-
[5282]	26/07/02	432	441	424	437	+6	+1.39	85,100	-
[5282]	26/07/01	413	431	403	431	+23	+5.64	100,100	-
[5282]	26/06/30	412	414	408	408	-4	-0.97	33,500	-
[5282]	26/06/29	423	427	408	412	-7	-1.67	61,500	-
[5282]	26/06/26	415	432	413	419	+7	+1.70	112,900	-
[5282]	26/06/25	385	413	385	412	+31	+8.14	171,700	-
[5282]	26/06/24	379	385	377	381	+1	+0.26	74,400	-
[5282]	26/06/23	390	391	378	380	-12	-3.06	122,900	-
[5282]	26/06/22	389	392	386	392	+7	+1.82	39,800	-
[5282]	26/06/19	389	392	382	385	-6	-1.53	48,400	-
[5282]	26/06/18	388	393	383	391	+6	+1.56	73,800	-
[5282]	26/06/17	374	385	372	385	+11	+2.94	111,000	-
[5282]	26/06/16	376	378	372	374	-2	-0.53	25,900	-
[5282]	26/06/15	377	382	373	376	+7	+1.90	49,200	-
[5282]	26/06/12	369	371	367	369	0	0.00	37,800	-
[5282]	26/06/11	375	375	362	369	-8	-2.12	111,200	-
[5282]	26/06/10	376	377	370	377	+2	+0.53	53,600	-
[5282]	26/06/09	376	384	375	375	0	0.00	62,400	-
[5282]	26/06/08	375	375	366	375	-6	-1.57	61,500	-
[5282]	26/06/05	367	381	366	381	+16	+4.38	39,200	-
[5282]	26/06/04	366	367	360	365	0	0.00	69,000	-
[5282]	26/06/03	370	370	361	365	-1	-0.27	125,500	-
[5282]	26/06/02	375	375	365	366	-9	-2.40	126,900	-
[5282]	26/06/01	388	388	374	375	-13	-3.35	102,900	-
[5282]	26/05/29	392	394	388	388	-4	-1.02	27,300	-
[5282]	26/05/28	394	394	386	392	-2	-0.51	62,400	-
[5282]	26/05/27	392	394	389	394	+4	+1.03	29,500	-
[5282]	26/05/26	380	394	377	390	+14	+3.72	61,000	-
[5282]	26/05/25	378	380	373	376	+5	+1.35	35,800	-
[5282]	26/05/22	372	374	369	371	-1.0	-0.27	56,600	-
[5282]	26/05/21	375	375	368	372	+2.0	+0.54	34,600	-
[5282]	26/05/20	375	375	365	370	-5.0	-1.33	90,100	-
[5282]	26/05/19	377	380	369	375	0	+0.00	98,900	-
[5282]	26/05/18	378	379	366	375	-27.0	-6.72	324,400	-
[5282]	26/05/15	402	406	395	402	+2.0	+0.50	68,900	-
[5282]	26/05/14	405	407	399	400	-4.0	-0.99	71,800	-
[5282]	26/05/13	400	407	398	404	+3.0	+0.75	25,500	-
[5282]	26/05/12	400	408	399	401	+3.0	+0.75	74,800	-
[5282]	26/05/11	402	405	398	398	-3.0	-0.75	38,900	-
[5282]	26/05/08	399	403	395	401	0	+0.00	66,900	-
[5282]	26/05/07	400	402	399	401	+5.0	+1.26	30,700	-
[5282]	26/05/01	398	399	392	396	-3.0	-0.75	82,900	-
[5282]	26/04/30	410	410	396	399	-12.0	-2.92	106,900	-
[5282]	26/04/28	404	413	404	411	+7.0	+1.73	34,700	-
[5282]	26/04/27	409	409	402	404	-5	-1.22	97,400	-
[5282]	26/04/24	415	417	408	409	-6	-1.45	70,500	-
[5282]	26/04/23	421	421	413	415	-5	-1.19	57,300	-
[5282]	26/04/22	427	430	420	420	-9	-2.10	43,800	-
[5282]	26/04/21	424	430	424	429	+8	+1.90	65,900	-
[5282]	26/04/20	421	426	421	421	+2	+0.48	37,800	-
[5282]	26/04/17	421	423	418	419	-4	-0.95	49,400	-
[5282]	26/04/16	425	431	421	423	-1	-0.24	44,800	-
[5282]	26/04/15	427	435	423	424	-2	-0.47	136,400	-
[5282]	26/04/14	430	430	425	426	+2	+0.47	28,100	-
[5282]	26/04/13	423	427	420	424	-6	-1.40	72,500	-
[5282]	26/04/10	434	436	428	430	-4	-0.92	38,600	-
[5282]	26/04/09	435	437	429	434	-1	-0.23	145,000	-
[5282]	26/04/08	434	437	431	435	+9	+2.11	97,100	-
[5282]	26/04/07	425	431	420	426	0	0.00	66,400	-
[5282]	26/04/06	429	429	425	426	+2	+0.47	23,800	-
[5282]	26/04/03	429	432	424	424	-4	-0.93	34,400	-
[5282]	26/04/02	435	439	424	428	-1	-0.23	86,500	-
[5282]	26/04/01	428	434	428	429	+5	+1.18	46,200	-
[5282]	26/03/31	431	432	414	424	-8	-1.85	130,500	-
[5282]	26/03/30	417	433	411	432	+2	+0.47	209,400	-
[5282]	26/03/27	423	455	423	430	+6	+1.42	260,400	-
[5282]	26/03/26	438	438	421	424	-13	-2.97	77,800	-
[5282]	26/03/25	435	439	431	437	+13	+3.07	86,000	-
[5282]	26/03/24	429	430	419	424	+6	+1.44	116,000	-
[5282]	26/03/23	428	428	417	418	-31	-6.90	160,000	-
[5282]	26/03/19	460	462	440	449	-19	-4.06	259,400	-
[5282]	26/03/18	457	470	456	468	+11	+2.41	90,400	-
[5282]	26/03/17	465	465	456	457	-1	-0.22	63,600	-
[5282]	26/03/16	451	460	450	458	+1	+0.22	96,700	-
[5282]	26/03/13	457	458	450	457	-1	-0.22	112,700	-
[5282]	26/03/12	457	465	454	458	+2	+0.44	179,800	-
[5282]	26/03/11	452	466	452	456	+6	+1.33	125,200	-
[5282]	26/03/10	441	455	438	450	+17	+3.93	130,100	-
[5282]	26/03/09	424	433	421	433	-21	-4.63	251,900	-
[5282]	26/03/06	453	457	443	454	-5	-1.09	93,200	-
[5282]	26/03/05	461	462	453	459	+22	+5.03	115,400	-
[5282]	26/03/04	447	462	429	437	-26	-5.62	353,000	-
[5282]	26/03/03	486	488	463	463	-30	-6.09	234,500	-
[5282]	26/03/02	490	499	484	493	-15	-2.95	119,400	-
[5282]	26/02/27	492	508	486	508	+18	+3.67	144,700	-
[5282]	26/02/26	487	493	485	490	+4	+0.82	89,100	-
[5282]	26/02/25	476	492	475	486	+8	+1.67	106,200	-
[5282]	26/02/24	487	487	473	478	-7	-1.44	88,000	-
[5282]	26/02/20	488	488	474	485	-5	-1.02	115,100	-
[5282]	26/02/19	490	493	476	490	+1	+0.20	144,700	-
[5282]	26/02/18	478	490	472	489	+24	+5.16	368,200	-
[5282]	26/02/17	460	469	456	465	+9	+1.97	113,800	-
[5282]	26/02/16	470	471	455	456	-13	-2.77	158,500	-
[5282]	26/02/13	487	492	465	469	-13	-2.70	281,300	-
[5282]	26/02/12	466	482	465	482	+20	+4.33	182,000	-
[5282]	26/02/10	482	486	458	462	+3	+0.65	269,800	-
[5282]	26/02/09	465	466	446	459	+29	+6.74	575,900	-
[5282]	26/02/06	426	431	418	430	-1	-0.23	139,700	-
[5282]	26/02/05	424	435	424	431	+5	+1.17	78,800	-
[5282]	26/02/04	419	427	416	426	+7	+1.67	52,400	-
[5282]	26/02/03	413	420	412	419	+11	+2.70	50,600	-
[5282]	26/02/02	413	421	407	408	-6	-1.45	99,800	-
[5282]	26/01/30	420	420	411	414	-5	-1.19	58,400	-
[5282]	26/01/29	428	428	415	419	-9	-2.10	119,700	-
[5282]	26/01/28	433	433	428	428	-9	-2.06	69,800	-
[5282]	26/01/27	445	445	434	437	-9	-2.02	118,700	-
[5282]	26/01/26	449	452	443	446	-9	-1.98	161,500	-
[5282]	26/01/23	462	475	445	455	+13	+2.94	541,900	-
[5282]	26/01/22	435	445	427	442	+10	+2.31	108,600	-
[5282]	26/01/21	428	435	427	432	-4	-0.92	94,300	-
[5282]	26/01/20	446	446	430	436	-7	-1.58	74,200	-
[5282]	26/01/19	455	455	435	443	-8	-1.77	192,200	-
[5282]	26/01/16	453	459	445	451	+4	+0.89	126,400	-
[5282]	26/01/15	433	452	432	447	+14	+3.23	223,000	-
[5282]	26/01/14	432	435	428	433	0	0.00	93,700	-
[5282]	26/01/13	425	433	425	433	+12	+2.85	114,900	-
[5282]	26/01/09	427	428	419	421	-7	-1.64	102,000	-
[5282]	26/01/08	428	432	423	428	+3	+0.71	90,400	-
[5282]	26/01/07	430	430	421	425	-4	-0.93	128,800	-
[5282]	26/01/06	433	433	423	429	+1	+0.23	134,200	-
[5282]	26/01/05	415	433	409	428	+19	+4.65	277,300	-
[5282]	25/12/30	423	427	401	409	-6	-1.45	208,400	-
[5282]	25/12/29	397	416	397	415	+19	+4.80	121,100	-
[5282]	25/12/26	400	405	394	396	-9	-2.22	119,000	-
[5282]	25/12/25	400	409	397	405	+5	+1.25	179,200	-
[5282]	25/12/24	381	401	381	400	+26	+6.95	255,100	-
[5282]	25/12/23	369	378	366	374	+4	+1.08	92,100	-
[5282]	25/12/22	368	370	365	370	+2	+0.54	54,400	-
[5282]	25/12/19	362	368	359	368	+6	+1.66	32,400	-
[5282]	25/12/18	361	362	358	362	+1	+0.28	39,500	-
[5282]	25/12/17	364	368	361	361	-3	-0.82	39,100	-
[5282]	25/12/16	368	368	361	364	-5	-1.36	13,000	-
[5282]	25/12/15	368	370	364	369	-1	-0.27	53,900	-
[5282]	25/12/12	366	370	363	370	+9	+2.49	48,300	-
[5282]	25/12/11	368	368	361	361	-6	-1.63	62,000	-
[5282]	25/12/10	370	370	366	367	-4	-1.08	64,500	-
[5282]	25/12/09	376	376	371	371	-4	-1.07	45,800	-
[5282]	25/12/08	379	379	373	375	-4	-1.06	75,500	-
[5282]	25/12/05	367	379	365	379	+12	+3.27	161,500	-
[5282]	25/12/04	368	368	361	367	+2	+0.55	101,800	-
[5282]	25/12/03	366	368	360	365	-3	-0.82	83,400	-
[5282]	25/12/02	360	368	353	368	+11	+3.08	251,200	-
[5282]	25/12/01	360	366	356	357	+9	+2.59	263,100	-
[5282]	25/11/28	344	348	341	348	+1	+0.29	27,200	-
[5282]	25/11/27	350	350	341	347	0	0.00	44,200	-
[5282]	25/11/26	341	347	340	347	+11	+3.27	55,400	-
[5282]	25/11/25	338	342	335	336	-1	-0.30	49,800	-
[5282]	25/11/21	336	340	336	337	0	0.00	11,200	-
[5282]	25/11/20	337	340	337	337	+1	+0.30	15,500	-
[5282]	25/11/19	335	340	334	336	+1	+0.30	30,700	-
[5282]	25/11/18	338	340	335	335	-5	-1.47	26,900	-
[5282]	25/11/17	340	340	335	340	-2	-0.58	47,400	-
[5282]	25/11/14	342	344	340	342	-2	-0.58	38,800	-
[5282]	25/11/13	343	345	342	344	-1	-0.29	37,900	-
[5282]	25/11/12	340	347	338	345	+7	+2.07	29,700	-
[5282]	25/11/11	340	344	338	338	-2	-0.59	15,100	-
[5282]	25/11/10	342	343	337	340	-2	-0.58	55,900	-
[5282]	25/11/07	343	348	339	342	-2	-0.58	15,300	-
[5282]	25/11/06	336	344	336	344	+7	+2.08	27,100	-
[5282]	25/11/05	344	346	325	337	-9	-2.60	58,300	-
[5282]	25/11/04	344	349	341	346	+4	+1.17	41,300	-
[5282]	25/10/31	343	343	339	342	-1	-0.29	22,500	-
[5282]	25/10/30	341	344	337	343	+2	+0.59	38,800	-
[5282]	25/10/29	348	348	339	341	-4	-1.16	40,500	-
[5282]	25/10/28	352	353	345	345	-7	-1.99	51,500	-
[5282]	25/10/27	355	357	352	352	-5	-1.40	29,600	-
[5282]	25/10/24	355	357	354	357	+2	+0.56	20,400	-
[5282]	25/10/23	354	357	351	355	+2	+0.57	41,500	-
[5282]	25/10/22	349	356	349	353	+5	+1.44	77,600	-
[5282]	25/10/21	347	355	346	348	+2	+0.58	56,000	-
[5282]	25/10/20	347	351	346	346	+1	+0.29	31,400	-
[5282]	25/10/17	352	353	345	345	-8	-2.27	41,600	-
[5282]	25/10/16	345	353	343	353	+10	+2.92	121,900	-
[5282]	25/10/15	339	346	337	343	+8	+2.39	33,000	-
[5282]	25/10/14	338	343	331	335	-6	-1.76	109,600	-
[5282]	25/10/10	348	348	341	341	-9	-2.57	59,200	-
[5282]	25/10/09	351	355	349	350	0	0.00	33,900	-
[5282]	25/10/08	347	353	346	350	+4	+1.16	34,200	-
[5282]	25/10/07	347	349	343	346	+1	+0.29	38,800	-
[5282]	25/10/06	351	352	344	345	0	0.00	86,100	-
[5282]	25/10/03	338	346	338	345	+5	+1.47	37,400	-
[5282]	25/10/02	345	348	339	340	-5	-1.45	111,400	-
[5282]	25/10/01	347	351	345	345	-1	-0.29	87,000	-
[5282]	25/09/30	348	353	346	346	-2	-0.57	57,700	-
[5282]	25/09/29	350	356	346	348	+1	+0.29	125,500	-
[5282]	25/09/26	344	350	342	347	+5	+1.46	75,200	-
[5282]	25/09/25	344	346	340	342	-5	-1.44	86,700	-
[5282]	25/09/24	346	347	341	347	+2	+0.58	46,800	-
[5282]	25/09/22	347	352	344	345	-2	-0.58	105,200	-
[5282]	25/09/19	356	362	344	347	-9	-2.53	165,600	-
[5282]	25/09/18	359	363	353	356	-2	-0.56	86,100	-
[5282]	25/09/17	364	366	354	358	-5	-1.38	106,400	-
[5282]	25/09/16	352	371	352	363	+14	+4.01	281,400	-
[5282]	25/09/12	348	349	343	349	+9	+2.65	100,300	-
[5282]	25/09/11	352	352	340	340	-10	-2.86	114,600	-
[5282]	25/09/10	347	353	343	350	+5	+1.45	115,800	-
[5282]	25/09/09	363	364	345	345	-8	-2.27	306,300	-
[5282]	25/09/08	348	376	341	353	+21	+6.33	831,800	-
[5282]	25/09/05	379	387	328	332	-28	-7.78	1,150,600	-