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
[5341]	26/10/29	134	179	129	179	+50.0	+38.76	4,721,600	1,675,115,648
[5341]	26/10/28	135	142	128	129	+4.0	+3.20	397,300	1,207,206,272
[5341]	26/10/27	111	134	107	125	+15.0	+13.64	544,700	1,169,773,440
[5341]	26/10/26	128	128	110	110	-17.0	-13.39	338,300	1,029,400,704
[5341]	26/10/23	126	129	125	127	-1.0	-0.78	35,500	1,188,489,856
[5341]	26/10/22	131	131	124	128	-1.0	-0.78	62,300	1,197,848,064
[5341]	26/10/21	125	129	124	129	+4.0	+3.20	23,000	1,207,206,272
[5341]	26/10/20	127	128	125	125	-2.0	-1.57	33,300	1,169,773,440
[5341]	26/10/19	126	128	125	127	-1.0	-0.78	57,000	1,188,489,856
[5341]	26/10/16	134	134	125	128	-6.0	-4.48	187,300	1,172,760,064
[5341]	26/10/15	140	140	135	134	-4.0	-2.90	230,300	1,227,733,248
[5341]	26/10/14	137	157	137	138	+1.0	+0.73	1,021,500	1,264,381,952
[5341]	26/10/13	130	163	129	137	+14.0	+11.38	2,916,300	1,255,219,712
[5341]	26/10/09	126	126	123	123	-2.0	-1.60	67,800	1,126,949,120
[5341]	26/10/08	125	128	124	125	-2.0	-1.57	52,400	1,145,273,472
[5341]	26/10/07	128	129	126	127	-1.0	-0.78	38,600	1,163,597,824
[5341]	26/10/06	133	133	125	128	-5.0	-3.76	85,200	1,172,760,064
[5341]	26/10/05	138	138	133	133	-4.0	-2.92	44,100	1,218,571,008
[5341]	26/10/02	138	138	136	137	0	+0.00	33,900	1,255,219,712
[5341]	26/10/01	136	137	136	137	+1.0	+0.74	40,400	1,255,219,712
[5341]	26/09/30	136	137	136	136	0	+0.00	10,600	1,246,057,600
[5341]	26/09/29	136	138	136	136	0	+0.00	21,000	1,246,057,600
[5341]	26/09/28	136	137	136	136	-1.0	-0.73	23,200	1,246,057,600
[5341]	26/09/25	140	140	136	137	-2.0	-1.44	11,200	1,255,219,712
[5341]	26/09/24	138	139	137	139	0	+0.00	46,100	1,273,544,192
[5341]	26/09/18	137	139	137	139	+1.0	+0.72	21,700	1,273,544,192
[5341]	26/09/17	138	138	137	138	0	+0.00	20,700	1,264,381,952
[5341]	26/09/16	138	140	137	138	+1.0	+0.73	26,600	1,264,381,952
[5341]	26/09/15	137	138	137	137	0	+0.00	20,900	1,255,219,712
[5341]	26/09/14	140	141	137	137	-3.0	-2.14	27,000	1,255,219,712
[5341]	26/09/11	140	141	139	140	0	+0.00	10,200	1,282,706,304
[5341]	26/09/10	141	143	139	140	-1.0	-0.71	25,200	1,282,706,304
[5341]	26/09/09	141	144	141	141	-5.0	-3.42	40,000	1,291,868,544
[5341]	26/09/08	144	148	142	146	-1.0	-0.68	36,900	1,337,679,488
[5341]	26/09/07	145	147	141	147	+5.0	+3.52	22,000	1,346,841,600
[5341]	26/09/04	143	145	142	142	-2.0	-1.39	18,400	1,301,030,656
[5341]	26/09/03	148	148	143	144	-2.0	-1.37	31,000	1,319,355,136
[5341]	26/09/02	147	149	146	146	-1.0	-0.68	22,800	1,337,679,488
[5341]	26/09/01	151	151	144	147	-3.0	-2.00	36,000	1,346,841,600
[5341]	26/08/31	147	150	145	150	+3.0	+2.04	26,800	1,374,328,192
[5341]	26/08/28	147	152	147	147	-1.0	-0.68	21,400	1,346,841,600
[5341]	26/08/27	151	152	147	148	-2.0	-1.33	35,000	1,356,003,840
[5341]	26/08/26	150	152	149	150	-2.0	-1.32	26,100	1,374,328,192
[5341]	26/08/25	151	152	148	152	+1.0	+0.66	23,100	1,392,652,544
[5341]	26/08/24	150	153	149	151	+4.0	+2.72	32,900	1,383,490,432
[5341]	26/08/21	148	149	145	147	-1.0	-0.68	13,100	1,346,841,600
[5341]	26/08/20	151	152	147	148	-2.0	-1.33	20,900	1,356,003,840
[5341]	26/08/19	153	153	145	150	-3.0	-1.96	34,600	1,374,328,192
[5341]	26/08/18	156	156	151	153	0	+0.00	37,000	1,401,814,784
[5341]	26/08/17	150	155	150	153	-1.0	-0.65	40,700	1,401,814,784
[5341]	26/08/14	153	154	148	154	+3.0	+1.99	45,100	1,410,976,896
[5341]	26/08/13	145	155	145	151	+5.0	+3.42	83,000	1,383,490,432
[5341]	26/08/12	140	146	140	146	+3.0	+2.10	33,800	1,337,679,488
[5341]	26/08/10	140	143	139	143	+1.0	+0.70	42,300	1,310,192,896
[5341]	26/08/07	143	143	136	142	0	+0.00	134,300	1,301,030,656
[5341]	26/08/06	142	143	140	142	0	+0.00	33,100	1,301,030,656
[5341]	26/08/05	150	150	142	142	-5.0	-3.40	89,000	1,301,030,656
[5341]	26/08/04	142	147	142	147	+1.0	+0.68	32,400	1,346,841,600
[5341]	26/08/03	149	150	146	146	-2.0	-1.35	67,200	1,337,679,488
[5341]	26/07/31	137	150	137	148	+8.0	+5.71	95,600	1,356,003,840
[5341]	26/07/30	136	140	135	140	-1.0	-0.71	111,100	1,282,706,304
[5341]	26/07/29	144	145	136	141	0	+0.00	127,300	1,291,868,544
[5341]	26/07/28	153	156	139	141	-11.0	-7.24	181,800	1,291,868,544
[5341]	26/07/27	157	159	151	152	-5.0	-3.18	107,200	1,392,652,544
[5341]	26/07/24	159	162	156	157	-4.0	-2.48	60,800	1,438,463,488
[5341]	26/07/23	163	163	160	161	-1.0	-0.62	32,500	1,475,112,320
[5341]	26/07/22	163	169	162	162	-4.0	-2.41	55,500	1,484,274,432
[5341]	26/07/21	165	170	162	166	+5.0	+3.11	86,800	1,520,923,264
[5341]	26/07/17	171	171	158	161	-10	-5.85	327,200	-
[5341]	26/07/16	173	176	171	171	-17	-9.04	220,000	-
[5341]	26/07/15	184	196	180	188	+8	+4.44	181,900	-
[5341]	26/07/14	178	182	176	180	+2	+1.12	38,800	-
[5341]	26/07/13	180	183	170	178	-2	-1.11	202,500	-
[5341]	26/07/10	176	181	175	180	+4	+2.27	46,700	-
[5341]	26/07/09	181	182	176	176	-1	-0.56	41,300	-
[5341]	26/07/08	181	181	176	177	-5	-2.75	60,600	-
[5341]	26/07/07	180	183	178	182	0	0.00	79,700	-
[5341]	26/07/06	178	182	178	182	+4	+2.25	82,100	-
[5341]	26/07/03	172	179	172	178	+6	+3.49	114,300	-
[5341]	26/07/02	172	177	172	172	0	0.00	44,900	-
[5341]	26/07/01	173	178	170	172	-3	-1.71	98,300	-
[5341]	26/06/30	173	177	172	175	+2	+1.16	65,600	-
[5341]	26/06/29	178	183	171	173	-3	-1.70	185,000	-
[5341]	26/06/26	184	184	175	176	-3	-1.68	127,800	-
[5341]	26/06/25	181	184	178	179	-1	-0.56	109,900	-
[5341]	26/06/24	181	185	180	180	-1	-0.55	43,700	-
[5341]	26/06/23	186	190	181	181	-6	-3.21	70,700	-
[5341]	26/06/22	183	191	182	187	+4	+2.19	63,800	-
[5341]	26/06/19	182	184	179	183	-1	-0.54	90,300	-
[5341]	26/06/18	188	190	180	184	-4	-2.13	142,300	-
[5341]	26/06/17	187	196	187	188	0	0.00	79,400	-
[5341]	26/06/16	192	192	186	188	-6	-3.09	94,500	-
[5341]	26/06/15	195	197	187	194	-3	-1.52	153,600	-
[5341]	26/06/12	195	198	187	197	+9	+4.79	121,400	-
[5341]	26/06/11	183	189	179	188	0	0.00	151,500	-
[5341]	26/06/10	190	191	176	188	-4	-2.08	207,700	-
[5341]	26/06/09	194	206	190	192	-2	-1.03	221,800	-
[5341]	26/06/08	187	199	184	194	+2	+1.04	272,400	-
[5341]	26/06/05	190	204	190	192	+2	+1.05	206,500	-
[5341]	26/06/04	186	192	186	190	+4	+2.15	194,700	-
[5341]	26/06/03	202	204	182	186	-16	-7.92	588,200	-
[5341]	26/06/02	203	208	200	202	-6	-2.88	274,400	-
[5341]	26/06/01	223	224	207	208	-17	-7.56	331,200	-
[5341]	26/05/29	221	229	219	225	+1	+0.45	137,700	-
[5341]	26/05/28	224	231	220	224	-3	-1.32	177,500	-
[5341]	26/05/27	237	243	218	227	-10	-4.22	411,700	-
[5341]	26/05/26	262	264	237	237	-28	-10.57	315,700	-
[5341]	26/05/25	263	270	260	265	+1	+0.38	163,500	-
[5341]	26/05/22	256	266	253	264	+8.0	+3.12	234,200	-
[5341]	26/05/21	260	264	245	256	-3.0	-1.16	370,900	-
[5341]	26/05/20	276	278	251	259	-16.0	-5.82	483,300	-
[5341]	26/05/19	283	295	273	275	-7.0	-2.48	346,300	-
[5341]	26/05/18	285	285	266	282	-8.0	-2.76	498,700	-
[5341]	26/05/15	296	296	285	290	-7.0	-2.36	398,700	-
[5341]	26/05/14	293	303	285	297	-10.0	-3.26	456,600	-
[5341]	26/05/13	352	376	289	307	-21.0	-6.40	1,823,400	-
[5341]	26/05/12	373	375	319	328	-53.0	-13.91	1,170,500	-
[5341]	26/05/11	390	403	373	381	-7.0	-1.80	786,500	-
[5341]	26/05/08	378	395	363	388	+8.0	+2.11	843,700	-
[5341]	26/05/07	371	400	368	380	+25.0	+7.04	1,257,800	-
[5341]	26/05/01	374	374	340	355	-20.0	-5.33	1,255,700	-
[5341]	26/04/30	381	407	368	375	-6.0	-1.57	1,756,900	-
[5341]	26/04/28	392	417	372	381	-4.0	-1.04	1,705,400	-
[5341]	26/04/27	346	413	339	385	+18	+4.90	2,377,700	-
[5341]	26/04/24	390	415	358	367	-27	-6.85	1,480,500	-
[5341]	26/04/23	409	429	382	394	-36	-8.37	2,207,700	-
[5341]	26/04/22	375	458	357	430	+52	+13.76	6,758,200	-
[5341]	26/04/21	317	378	314	378	+80	+26.85	4,565,600	-
[5341]	26/04/20	319	324	297	298	-14	-4.49	1,129,300	-
[5341]	26/04/17	291	312	278	312	+21	+7.22	1,519,700	-
[5341]	26/04/16	287	305	272	291	+6	+2.11	1,782,500	-
[5341]	26/04/15	271	300	267	285	+6	+2.15	1,191,700	-
[5341]	26/04/14	289	300	273	279	-18	-6.06	1,334,300	-
[5341]	26/04/13	290	350	280	297	-6	-1.98	4,938,700	-
[5341]	26/04/10	255	320	253	303	+44	+16.99	2,856,800	-
[5341]	26/04/09	250	279	234	259	-10	-3.72	2,319,200	-
[5341]	26/04/08	277	293	260	269	-16	-5.61	1,764,900	-
[5341]	26/04/07	256	285	223	285	+13	+4.78	5,503,900	-
[5341]	26/04/06	251	299	251	272	+53	+24.20	7,383,700	-
[5341]	26/04/03	219	219	219	219	+50	+29.59	75,000	-
[5341]	26/04/02	171	174	166	169	-2	-1.17	79,900	-
[5341]	26/04/01	171	172	169	171	-3	-1.72	30,200	-
[5341]	26/03/31	174	174	171	174	0	0.00	39,900	-
[5341]	26/03/30	170	174	168	174	+3	+1.75	32,000	-
[5341]	26/03/27	169	171	168	171	+2	+1.18	23,700	-
[5341]	26/03/26	171	172	169	169	-2	-1.17	20,700	-
[5341]	26/03/25	176	176	171	171	-2	-1.16	36,700	-
[5341]	26/03/24	175	179	171	173	+1	+0.58	91,200	-
[5341]	26/03/23	196	220	168	172	-14	-7.53	920,800	-
[5341]	26/03/19	185	187	182	186	+1	+0.54	35,000	-
[5341]	26/03/18	187	191	185	185	-2	-1.07	16,300	-
[5341]	26/03/17	185	187	184	187	-1	-0.53	14,300	-
[5341]	26/03/16	187	189	183	188	+2	+1.08	72,400	-
[5341]	26/03/13	186	187	184	186	-3	-1.59	24,200	-
[5341]	26/03/12	190	190	187	189	0	0.00	19,700	-
[5341]	26/03/11	191	191	185	189	+3	+1.61	32,400	-
[5341]	26/03/10	183	188	181	186	+4	+2.20	48,300	-
[5341]	26/03/09	187	187	182	182	-5	-2.67	98,600	-
[5341]	26/03/06	192	192	185	187	-2	-1.06	32,700	-
[5341]	26/03/05	195	196	188	189	+2	+1.07	21,000	-
[5341]	26/03/04	194	194	184	187	-8	-4.10	84,700	-
[5341]	26/03/03	201	203	195	195	-8	-3.94	59,600	-
[5341]	26/03/02	208	208	203	203	-7	-3.33	21,700	-
[5341]	26/02/27	204	210	201	210	+6	+2.94	33,200	-
[5341]	26/02/26	206	207	204	204	-2	-0.97	12,500	-
[5341]	26/02/25	208	208	205	206	-1	-0.48	23,200	-
[5341]	26/02/24	208	209	205	207	0	0.00	23,500	-
[5341]	26/02/20	204	210	203	207	+3	+1.47	48,900	-
[5341]	26/02/19	207	207	203	204	0	0.00	26,000	-
[5341]	26/02/18	210	210	204	204	-7	-3.32	23,800	-
[5341]	26/02/17	203	211	203	211	+8	+3.94	43,700	-
[5341]	26/02/16	205	205	202	203	-2	-0.98	22,400	-
[5341]	26/02/13	210	210	205	205	-5	-2.38	22,600	-
[5341]	26/02/12	212	216	209	210	-2	-0.94	48,800	-
[5341]	26/02/10	210	215	206	212	+3	+1.44	63,700	-
[5341]	26/02/09	207	213	204	209	+5	+2.45	74,800	-
[5341]	26/02/06	205	205	196	204	-1	-0.49	59,700	-
[5341]	26/02/05	206	207	202	205	+1	+0.49	39,100	-
[5341]	26/02/04	206	210	203	204	-2	-0.97	36,400	-
[5341]	26/02/03	212	212	204	206	-6	-2.83	46,600	-
[5341]	26/02/02	207	212	205	212	+6	+2.91	58,700	-
[5341]	26/01/30	205	209	203	206	-2	-0.96	56,100	-
[5341]	26/01/29	206	208	203	208	+2	+0.97	55,100	-
[5341]	26/01/28	214	214	204	206	-6	-2.83	75,500	-
[5341]	26/01/27	217	219	208	212	-4	-1.85	92,200	-
[5341]	26/01/26	219	221	214	216	-3	-1.37	97,100	-
[5341]	26/01/23	218	223	218	219	0	0.00	55,300	-
[5341]	26/01/22	226	228	217	219	-8	-3.52	143,800	-
[5341]	26/01/21	234	237	225	227	-8	-3.40	117,500	-
[5341]	26/01/20	235	242	224	235	-10	-4.08	249,800	-
[5341]	26/01/19	246	248	241	245	+4	+1.66	141,600	-
[5341]	26/01/16	240	246	238	241	+1	+0.42	70,800	-
[5341]	26/01/15	236	240	236	240	+2	+0.84	54,800	-
[5341]	26/01/14	240	240	236	238	-3	-1.24	23,900	-
[5341]	26/01/13	246	247	236	241	-5	-2.03	61,600	-
[5341]	26/01/09	244	247	240	246	+5	+2.07	55,200	-
[5341]	26/01/08	237	244	237	241	+6	+2.55	120,800	-
[5341]	26/01/07	243	243	231	235	-8	-3.29	81,800	-
[5341]	26/01/06	233	244	233	243	+10	+4.29	109,500	-
[5341]	26/01/05	240	246	230	233	-6	-2.51	119,100	-
[5341]	25/12/30	240	246	229	239	-7	-2.85	406,500	-
[5341]	25/12/29	238	310	227	246	+16	+6.96	1,819,200	-
[5341]	25/12/26	233	237	230	230	-3	-1.29	57,700	-
[5341]	25/12/25	237	239	233	233	-3	-1.27	46,600	-
[5341]	25/12/24	225	242	225	236	+10	+4.42	71,000	-
[5341]	25/12/23	225	232	222	226	-7	-3.00	58,600	-
[5341]	25/12/22	238	238	233	233	-2	-0.85	24,900	-
[5341]	25/12/19	231	235	231	235	0	0.00	28,200	-
[5341]	25/12/18	232	237	231	235	0	0.00	27,000	-
[5341]	25/12/17	235	238	234	235	0	0.00	20,900	-
[5341]	25/12/16	252	280	232	235	-10	-4.08	236,400	-
[5341]	25/12/15	255	255	242	245	-9	-3.54	32,800	-
[5341]	25/12/12	267	267	249	254	-13	-4.87	63,500	-
[5341]	25/12/11	253	279	251	267	+14	+5.53	202,800	-
[5341]	25/12/10	248	253	240	253	+5	+2.02	79,800	-
[5341]	25/12/09	243	293	241	248	+9	+3.77	311,700	-
[5341]	25/12/08	245	245	238	239	-4	-1.65	25,600	-
[5341]	25/12/05	240	255	233	243	-1	-0.41	88,000	-
[5341]	25/12/04	274	277	241	244	-46	-15.86	301,400	-
[5341]	25/12/03	282	290	265	290	+3	+1.05	38,600	-
[5341]	25/12/02	285	292	285	287	0	0.00	20,200	-
[5341]	25/12/01	286	292	286	287	-2	-0.69	14,900	-
[5341]	25/11/28	287	292	287	289	+2	+0.70	12,300	-
[5341]	25/11/27	281	287	280	287	-5	-1.71	37,700	-
[5341]	25/11/26	302	302	285	292	-2	-0.68	24,200	-
[5341]	25/11/25	312	327	286	294	-10	-3.29	38,900	-
[5341]	25/11/21	290	305	290	304	+4	+1.33	10,000	-
[5341]	25/11/20	304	304	291	300	-4	-1.32	11,200	-
[5341]	25/11/19	317	317	286	304	-13	-4.10	30,800	-
[5341]	25/11/18	325	326	315	317	-10	-3.06	14,700	-
[5341]	25/11/17	328	331	323	327	+1	+0.31	9,900	-
[5341]	25/11/14	330	330	325	326	-6	-1.81	20,100	-
[5341]	25/11/13	330	332	329	332	+3	+0.91	3,700	-
[5341]	25/11/12	332	333	321	329	-5	-1.50	11,000	-
[5341]	25/11/11	334	336	331	334	0	0.00	5,100	-
[5341]	25/11/10	343	343	334	334	-3	-0.89	7,900	-
[5341]	25/11/07	331	337	330	337	+2	+0.60	8,200	-
[5341]	25/11/06	342	342	335	335	-6	-1.76	4,100	-
[5341]	25/11/05	341	341	330	341	0	0.00	6,200	-
[5341]	25/11/04	335	341	335	341	-1	-0.29	8,900	-
[5341]	25/10/31	327	342	327	342	+10	+3.01	12,600	-
[5341]	25/10/30	341	341	330	332	-9	-2.64	8,800	-
[5341]	25/10/29	340	345	322	341	+1	+0.29	16,600	-
[5341]	25/10/28	342	343	340	340	-3	-0.87	6,000	-
[5341]	25/10/27	348	349	342	343	-4	-1.15	9,200	-
[5341]	25/10/24	345	349	345	347	+2	+0.58	2,600	-
[5341]	25/10/23	346	353	345	345	-1	-0.29	11,500	-
[5341]	25/10/22	348	351	345	346	-2	-0.57	8,000	-
[5341]	25/10/21	350	350	345	348	-2	-0.57	5,400	-
[5341]	25/10/20	355	355	347	350	-1	-0.28	4,200	-
[5341]	25/10/17	361	361	347	351	-2	-0.57	10,300	-
[5341]	25/10/16	350	353	347	353	+2	+0.57	3,700	-
[5341]	25/10/15	355	355	350	351	-7	-1.96	10,800	-
[5341]	25/10/14	348	358	345	358	+10	+2.87	37,000	-
[5341]	25/10/10	346	357	344	348	+1	+0.29	23,000	-
[5341]	25/10/09	360	366	346	347	-8	-2.25	20,000	-
[5341]	25/10/08	348	358	348	355	+6	+1.72	7,100	-
[5341]	25/10/07	356	356	348	349	-6	-1.69	17,200	-
[5341]	25/10/06	354	357	344	355	+5	+1.43	13,500	-
[5341]	25/10/03	344	362	344	350	+6	+1.74	15,300	-
[5341]	25/10/02	342	355	334	344	+2	+0.58	15,100	-
[5341]	25/10/01	355	355	334	342	-13	-3.66	22,900	-
[5341]	25/09/30	348	363	348	355	-1	-0.28	10,800	-
[5341]	25/09/29	358	370	345	356	0	0.00	19,500	-
[5341]	25/09/26	353	363	349	356	+3	+0.85	28,000	-
[5341]	25/09/25	370	370	346	353	-23	-6.12	69,200	-
[5341]	25/09/24	397	397	375	376	-14	-3.59	28,000	-
[5341]	25/09/22	402	402	390	390	+4	+1.04	11,900	-
[5341]	25/09/19	387	389	385	386	0	0.00	7,900	-
[5341]	25/09/18	387	395	380	386	-9	-2.28	28,100	-
[5341]	25/09/17	427	427	376	395	-10	-2.47	83,600	-
[5341]	25/09/16	427	427	405	405	-24	-5.59	31,700	-
[5341]	25/09/12	440	445	420	429	-11	-2.50	71,500	-
[5341]	25/09/11	406	446	398	440	+35	+8.64	85,100	-
[5341]	25/09/10	384	462	384	405	+17	+4.38	100,800	-
[5341]	25/09/09	389	389	380	388	+1	+0.26	28,000	-
[5341]	25/09/08	392	392	385	387	-2	-0.51	10,400	-
[5341]	25/09/05	383	390	383	389	+4	+1.04	14,600	-