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
[5355]	26/10/30	664	665	660	665	+3.0	+0.45	2,000	4,419,154,432
[5355]	26/10/29	662	664	659	662	+2.0	+0.30	2,800	4,399,218,176
[5355]	26/10/28	659	660	658	660	+2.0	+0.30	2,600	4,385,927,680
[5355]	26/10/27	658	658	658	658	+1.0	+0.15	2,100	4,372,637,184
[5355]	26/10/26	656	659	656	657	0	+0.00	3,200	4,365,991,424
[5355]	26/10/23	658	659	655	657	-1.0	-0.15	5,300	4,365,991,424
[5355]	26/10/22	658	658	657	658	0	+0.00	1,000	4,372,637,184
[5355]	26/10/21	658	658	656	658	+1.0	+0.15	1,200	4,372,637,184
[5355]	26/10/20	657	658	655	657	0	+0.00	1,100	4,365,991,424
[5355]	26/10/19	655	658	654	657	-2.0	-0.30	7,900	4,365,991,424
[5355]	26/10/16	658	659	655	659	+1.0	+0.15	1,600	4,379,282,432
[5355]	26/10/15	659	659	655	658	0	+0.00	4,400	4,372,637,184
[5355]	26/10/14	658	659	656	658	0	+0.00	1,200	4,372,637,184
[5355]	26/10/13	659	659	656	658	-1.0	-0.15	1,900	4,372,637,184
[5355]	26/10/09	658	659	656	659	-1.0	-0.15	1,300	4,379,282,432
[5355]	26/10/08	657	660	656	660	0	+0.00	1,400	4,385,927,680
[5355]	26/10/07	661	662	655	660	-3.0	-0.45	4,900	4,385,927,680
[5355]	26/10/06	662	663	660	663	0	+0.00	3,000	4,405,863,936
[5355]	26/10/05	664	664	662	663	-2.0	-0.30	1,800	4,405,863,936
[5355]	26/10/02	665	665	662	665	0	+0.00	1,100	4,419,154,432
[5355]	26/10/01	667	667	664	665	-1.0	-0.15	1,900	4,419,154,432
[5355]	26/09/30	668	668	662	666	0	+0.00	2,000	4,425,799,680
[5355]	26/09/29	664	666	660	666	+1.0	+0.15	2,800	4,425,799,680
[5355]	26/09/28	663	665	661	665	+2.0	+0.30	6,000	4,419,154,432
[5355]	26/09/25	661	663	660	663	+1.0	+0.15	6,700	4,405,863,936
[5355]	26/09/24	662	663	660	662	+2.0	+0.30	7,800	4,399,218,176
[5355]	26/09/18	660	661	659	660	0	+0.00	2,800	4,385,927,680
[5355]	26/09/17	663	663	659	660	0	+0.00	4,900	4,385,927,680
[5355]	26/09/16	660	660	660	660	0	+0.00	4,100	4,385,927,680
[5355]	26/09/15	660	661	659	660	+1.0	+0.15	2,600	4,385,927,680
[5355]	26/09/14	658	660	657	659	-1.0	-0.15	4,500	4,379,282,432
[5355]	26/09/11	660	660	656	660	-2.0	-0.30	2,100	4,385,927,680
[5355]	26/09/10	665	665	660	662	-3.0	-0.45	2,900	4,399,218,176
[5355]	26/09/09	668	668	663	665	0	+0.00	2,400	4,419,154,432
[5355]	26/09/08	668	668	663	665	-2.0	-0.30	5,100	4,419,154,432
[5355]	26/09/07	668	669	667	667	-3.0	-0.45	6,500	4,432,444,928
[5355]	26/09/04	670	671	668	670	0	+0.00	2,900	4,452,381,184
[5355]	26/09/03	669	671	669	670	0	+0.00	1,400	4,452,381,184
[5355]	26/09/02	673	673	669	670	-3.0	-0.45	9,800	4,452,381,184
[5355]	26/09/01	673	674	673	673	-1.0	-0.15	2,000	4,472,317,440
[5355]	26/08/31	674	674	674	674	0	+0.00	3,200	4,478,962,688
[5355]	26/08/28	674	674	672	674	0	+0.00	4,400	4,478,962,688
[5355]	26/08/27	671	674	671	674	-1.0	-0.15	4,000	4,478,962,688
[5355]	26/08/26	675	676	674	675	0	+0.00	3,100	4,485,607,936
[5355]	26/08/25	674	675	674	675	0	+0.00	1,900	4,485,607,936
[5355]	26/08/24	674	676	673	675	-1.0	-0.15	16,900	4,485,607,936
[5355]	26/08/21	675	676	673	676	+2.0	+0.30	9,300	4,492,253,184
[5355]	26/08/20	674	674	671	674	0	+0.00	3,000	4,478,962,688
[5355]	26/08/19	674	675	672	674	0	+0.00	3,900	4,478,962,688
[5355]	26/08/18	674	675	671	674	-1.0	-0.15	23,100	4,478,962,688
[5355]	26/08/17	675	676	673	675	-1.0	-0.15	5,400	4,485,607,936
[5355]	26/08/14	678	678	674	676	-3.0	-0.44	9,400	4,492,253,184
[5355]	26/08/13	676	679	675	679	+4.0	+0.59	2,900	4,512,189,440
[5355]	26/08/12	680	680	675	675	-6.0	-0.88	6,100	4,485,607,936
[5355]	26/08/10	679	681	678	681	+1.0	+0.15	2,300	4,525,479,936
[5355]	26/08/07	680	682	675	680	0	+0.00	13,100	4,518,834,688
[5355]	26/08/06	678	682	676	680	+3.0	+0.44	15,300	4,518,834,688
[5355]	26/08/05	678	678	677	677	-2.0	-0.29	200	4,498,898,432
[5355]	26/08/04	679	679	677	679	+1.0	+0.15	700	4,512,189,440
[5355]	26/08/03	680	680	677	678	-2.0	-0.29	1,200	4,505,543,680
[5355]	26/07/31	681	681	677	680	-1.0	-0.15	7,500	4,518,834,688
[5355]	26/07/30	681	681	677	681	0	+0.00	5,500	4,525,479,936
[5355]	26/07/29	681	681	679	681	0	+0.00	3,400	4,525,479,936
[5355]	26/07/28	680	681	679	681	+1.0	+0.15	1,600	4,525,479,936
[5355]	26/07/27	680	680	678	680	0	+0.00	5,000	4,518,834,688
[5355]	26/07/24	679	680	677	680	+1.0	+0.15	1,700	4,518,834,688
[5355]	26/07/23	680	680	677	679	+1.0	+0.15	2,400	4,512,189,440
[5355]	26/07/22	683	683	678	678	-3.0	-0.44	2,000	4,505,543,680
[5355]	26/07/21	679	682	675	681	+5.0	+0.74	4,000	4,525,479,936
[5355]	26/07/17	676	681	673	676	-5	-0.73	7,100	-
[5355]	26/07/16	681	683	680	681	-3	-0.44	2,900	-
[5355]	26/07/15	682	684	681	684	+3	+0.44	3,400	-
[5355]	26/07/14	681	682	677	681	0	0.00	4,000	-
[5355]	26/07/13	682	682	676	681	+1	+0.15	12,000	-
[5355]	26/07/10	679	681	678	680	0	0.00	2,500	-
[5355]	26/07/09	681	681	677	680	-1	-0.15	1,400	-
[5355]	26/07/08	684	685	675	681	-3	-0.44	8,100	-
[5355]	26/07/07	683	687	683	684	+1	+0.15	2,800	-
[5355]	26/07/06	680	683	678	683	+3	+0.44	4,600	-
[5355]	26/07/03	677	681	676	680	+3	+0.44	3,700	-
[5355]	26/07/02	680	680	674	677	-3	-0.44	6,000	-
[5355]	26/07/01	682	683	675	680	-2	-0.29	1,200	-
[5355]	26/06/30	680	683	680	682	+2	+0.29	2,400	-
[5355]	26/06/29	673	680	671	680	+7	+1.04	14,600	-
[5355]	26/06/26	671	673	668	673	+3	+0.45	3,800	-
[5355]	26/06/25	670	673	669	670	0	0.00	5,800	-
[5355]	26/06/24	670	674	667	670	+2	+0.30	8,000	-
[5355]	26/06/23	669	670	666	668	+1	+0.15	4,600	-
[5355]	26/06/22	665	670	664	667	0	0.00	15,200	-
[5355]	26/06/19	667	670	665	667	0	0.00	4,900	-
[5355]	26/06/18	669	670	666	667	-1	-0.15	4,900	-
[5355]	26/06/17	670	670	665	668	+1	+0.15	4,100	-
[5355]	26/06/16	668	669	664	667	-3	-0.45	3,600	-
[5355]	26/06/15	668	670	665	670	0	0.00	4,800	-
[5355]	26/06/12	669	670	665	670	+5	+0.75	5,200	-
[5355]	26/06/11	659	670	654	665	+6	+0.91	8,700	-
[5355]	26/06/10	657	660	653	659	+5	+0.76	2,300	-
[5355]	26/06/09	660	660	650	654	+2	+0.31	7,600	-
[5355]	26/06/08	651	658	649	652	-2	-0.31	11,900	-
[5355]	26/06/05	654	662	647	654	0	0.00	22,500	-
[5355]	26/06/04	655	655	650	654	-1	-0.15	5,500	-
[5355]	26/06/03	654	665	653	655	+1	+0.15	6,100	-
[5355]	26/06/02	653	654	649	654	+1	+0.15	3,800	-
[5355]	26/06/01	653	655	651	653	+1	+0.15	5,800	-
[5355]	26/05/29	651	652	650	652	+2	+0.31	2,700	-
[5355]	26/05/28	653	653	644	650	-3	-0.46	7,200	-
[5355]	26/05/27	655	655	651	653	-1	-0.15	2,600	-
[5355]	26/05/26	657	657	649	654	0	0.00	2,200	-
[5355]	26/05/25	655	655	651	654	-4	-0.61	1,800	-
[5355]	26/05/22	651	658	649	658	+1.0	+0.15	7,700	-
[5355]	26/05/21	659	659	647	657	-2.0	-0.30	7,900	-
[5355]	26/05/20	657	659	647	659	+8.0	+1.23	2,000	-
[5355]	26/05/19	640	651	640	651	+10.0	+1.56	24,600	-
[5355]	26/05/18	643	646	636	641	-4.0	-0.62	11,500	-
[5355]	26/05/15	649	651	641	645	-6.0	-0.92	8,000	-
[5355]	26/05/14	652	657	649	651	+2.0	+0.31	11,400	-
[5355]	26/05/13	655	656	647	649	0	+0.00	3,200	-
[5355]	26/05/12	651	651	647	649	-1.0	-0.15	1,200	-
[5355]	26/05/11	653	653	649	650	-4.0	-0.61	2,200	-
[5355]	26/05/08	647	655	647	654	+5.0	+0.77	3,500	-
[5355]	26/05/07	654	654	649	649	-4.0	-0.61	3,200	-
[5355]	26/05/01	656	656	651	653	+1.0	+0.15	1,500	-
[5355]	26/04/30	656	656	652	652	-5.0	-0.76	2,400	-
[5355]	26/04/28	656	657	650	657	+5.0	+0.77	2,000	-
[5355]	26/04/27	653	653	650	652	-1	-0.15	1,500	-
[5355]	26/04/24	655	655	645	653	+1	+0.15	7,000	-
[5355]	26/04/23	651	655	651	652	+1	+0.15	1,700	-
[5355]	26/04/22	649	651	645	651	-2	-0.31	3,500	-
[5355]	26/04/21	650	654	648	653	+1	+0.15	2,600	-
[5355]	26/04/20	653	653	646	652	-1	-0.15	4,400	-
[5355]	26/04/17	652	654	648	653	0	0.00	1,600	-
[5355]	26/04/16	644	654	643	653	+9	+1.40	4,200	-
[5355]	26/04/15	652	652	641	644	-7	-1.08	5,100	-
[5355]	26/04/14	658	659	651	651	-4	-0.61	5,100	-
[5355]	26/04/13	657	657	654	655	-4	-0.61	1,700	-
[5355]	26/04/10	667	667	657	659	-4	-0.60	9,000	-
[5355]	26/04/09	667	667	656	663	-7	-1.04	4,500	-
[5355]	26/04/08	659	670	659	670	+14	+2.13	4,500	-
[5355]	26/04/07	656	657	652	656	+2	+0.31	3,600	-
[5355]	26/04/06	657	657	654	654	0	0.00	1,200	-
[5355]	26/04/03	657	657	652	654	-3	-0.46	2,100	-
[5355]	26/04/02	658	658	654	657	+4	+0.61	1,800	-
[5355]	26/04/01	656	656	652	653	-2	-0.31	2,600	-
[5355]	26/03/31	669	669	646	655	-4	-0.61	12,200	-
[5355]	26/03/30	655	663	655	659	-10	-1.49	84,500	-
[5355]	26/03/27	656	673	655	669	+14	+2.14	28,800	-
[5355]	26/03/26	658	658	653	655	0	0.00	4,600	-
[5355]	26/03/25	652	658	652	655	+3	+0.46	8,600	-
[5355]	26/03/24	661	662	651	652	-8	-1.21	9,100	-
[5355]	26/03/23	668	668	655	660	-10	-1.49	9,400	-
[5355]	26/03/19	677	677	670	670	-7	-1.03	10,300	-
[5355]	26/03/18	679	679	670	677	+2	+0.30	5,100	-
[5355]	26/03/17	678	678	672	675	-1	-0.15	4,800	-
[5355]	26/03/16	683	683	667	676	-8	-1.17	90,800	-
[5355]	26/03/13	675	690	669	684	+5	+0.74	7,700	-
[5355]	26/03/12	677	681	675	679	+1	+0.15	3,100	-
[5355]	26/03/11	680	681	674	678	+5	+0.74	6,000	-
[5355]	26/03/10	669	673	661	673	+8	+1.20	7,400	-
[5355]	26/03/09	653	676	635	665	+5	+0.76	15,700	-
[5355]	26/03/06	675	695	638	660	-16	-2.37	33,800	-
[5355]	26/03/05	653	676	647	676	+32	+4.97	19,500	-
[5355]	26/03/04	651	651	630	644	-9	-1.38	27,200	-
[5355]	26/03/03	666	666	653	653	-7	-1.06	4,700	-
[5355]	26/03/02	667	667	660	660	-7	-1.05	5,200	-
[5355]	26/02/27	669	669	663	667	0	0.00	9,400	-
[5355]	26/02/26	669	670	664	667	+2	+0.30	17,900	-
[5355]	26/02/25	665	666	660	665	-2	-0.30	25,400	-
[5355]	26/02/24	660	667	654	667	+10	+1.52	14,200	-
[5355]	26/02/20	654	666	650	657	+6	+0.92	18,800	-
[5355]	26/02/19	651	652	649	651	+1	+0.15	3,900	-
[5355]	26/02/18	644	652	643	650	+2	+0.31	4,000	-
[5355]	26/02/17	645	650	643	648	+6	+0.93	3,800	-
[5355]	26/02/16	635	642	633	642	+8	+1.26	6,400	-
[5355]	26/02/13	639	639	630	634	-11	-1.71	10,400	-
[5355]	26/02/12	653	674	619	645	-8	-1.23	78,300	-
[5355]	26/02/10	652	653	648	653	+2	+0.31	3,200	-
[5355]	26/02/09	650	651	648	651	+3	+0.46	3,800	-
[5355]	26/02/06	646	650	645	648	+2	+0.31	3,400	-
[5355]	26/02/05	647	648	644	646	-1	-0.15	5,700	-
[5355]	26/02/04	646	650	642	647	0	0.00	8,000	-
[5355]	26/02/03	645	649	643	647	+6	+0.94	2,400	-
[5355]	26/02/02	643	644	638	641	+1	+0.16	5,800	-
[5355]	26/01/30	643	643	640	640	-2	-0.31	3,600	-
[5355]	26/01/29	641	642	638	642	+1	+0.16	3,100	-
[5355]	26/01/28	640	643	638	641	-2	-0.31	7,400	-
[5355]	26/01/27	645	645	637	643	+1	+0.16	4,200	-
[5355]	26/01/26	640	656	633	642	+5	+0.78	23,900	-
[5355]	26/01/23	634	639	632	637	+3	+0.47	3,800	-
[5355]	26/01/22	634	635	630	634	+7	+1.12	4,700	-
[5355]	26/01/21	630	630	624	627	-6	-0.95	4,800	-
[5355]	26/01/20	640	640	630	633	-7	-1.09	7,600	-
[5355]	26/01/19	635	640	628	640	+9	+1.43	6,400	-
[5355]	26/01/16	632	634	629	631	-5	-0.79	8,300	-
[5355]	26/01/15	627	640	622	636	+9	+1.44	6,600	-
[5355]	26/01/14	621	627	620	627	+6	+0.97	9,600	-
[5355]	26/01/13	621	623	618	621	+4	+0.65	16,000	-
[5355]	26/01/09	617	617	615	617	+1	+0.16	2,300	-
[5355]	26/01/08	617	617	614	616	0	0.00	3,400	-
[5355]	26/01/07	615	616	613	616	+1	+0.16	2,600	-
[5355]	26/01/06	611	615	610	615	+3	+0.49	12,000	-
[5355]	26/01/05	608	612	608	612	-13	-2.08	88,200	-
[5355]	25/12/30	625	627	620	625	+5	+0.81	10,900	-
[5355]	25/12/29	615	620	613	620	+10	+1.64	10,100	-
[5355]	25/12/26	606	610	605	610	+4	+0.66	2,300	-
[5355]	25/12/25	604	606	604	606	+1	+0.17	61,900	-
[5355]	25/12/24	601	605	601	605	-4	-0.66	14,500	-
[5355]	25/12/23	609	609	608	609	0	0.00	2,100	-
[5355]	25/12/22	609	609	608	609	+1	+0.16	1,300	-
[5355]	25/12/19	605	608	605	608	-1	-0.16	55,300	-
[5355]	25/12/18	610	610	607	609	-1	-0.16	1,900	-
[5355]	25/12/17	609	610	608	610	+1	+0.16	1,800	-
[5355]	25/12/16	609	611	608	609	-2	-0.33	2,800	-
[5355]	25/12/15	611	611	608	611	0	0.00	1,500	-
[5355]	25/12/12	609	611	608	611	+3	+0.49	900	-
[5355]	25/12/11	609	610	607	608	0	0.00	1,400	-
[5355]	25/12/10	612	612	605	608	-4	-0.65	5,500	-
[5355]	25/12/09	612	612	610	612	+1	+0.16	4,300	-
[5355]	25/12/08	612	612	608	611	0	0.00	3,300	-
[5355]	25/12/05	612	612	608	611	+3	+0.49	900	-
[5355]	25/12/04	608	608	606	608	0	0.00	62,100	-
[5355]	25/12/03	610	612	608	608	-4	-0.65	1,500	-
[5355]	25/12/02	610	613	608	612	0	0.00	800	-
[5355]	25/12/01	616	616	609	612	0	0.00	3,000	-
[5355]	25/11/28	613	613	608	612	+4	+0.66	3,600	-
[5355]	25/11/27	607	610	603	608	+4	+0.66	3,000	-
[5355]	25/11/26	604	609	601	604	0	0.00	9,400	-
[5355]	25/11/25	604	604	603	604	0	0.00	1,800	-
[5355]	25/11/21	602	604	602	604	+1	+0.17	1,300	-
[5355]	25/11/20	604	604	603	603	-1	-0.17	2,000	-
[5355]	25/11/19	604	604	602	604	0	0.00	1,400	-
[5355]	25/11/18	603	604	601	604	0	0.00	10,300	-
[5355]	25/11/17	605	605	603	604	-1	-0.17	1,700	-
[5355]	25/11/14	604	606	602	605	+1	+0.17	18,600	-
[5355]	25/11/13	604	604	603	604	0	0.00	2,800	-
[5355]	25/11/12	604	604	603	604	0	0.00	2,900	-
[5355]	25/11/11	604	604	602	604	+1	+0.17	3,500	-
[5355]	25/11/10	604	604	602	603	-1	-0.17	5,400	-
[5355]	25/11/07	604	604	602	604	0	0.00	3,000	-
[5355]	25/11/06	602	606	601	604	+2	+0.33	15,100	-
[5355]	25/11/05	602	603	601	602	0	0.00	2,400	-
[5355]	25/11/04	602	603	601	602	-1	-0.17	3,600	-
[5355]	25/10/31	604	604	602	603	0	0.00	3,600	-
[5355]	25/10/30	604	604	602	603	-1	-0.17	2,800	-
[5355]	25/10/29	603	604	602	604	+1	+0.17	1,200	-
[5355]	25/10/28	603	603	602	603	0	0.00	6,800	-
[5355]	25/10/27	605	605	602	603	-2	-0.33	3,200	-
[5355]	25/10/24	603	605	603	605	0	0.00	900	-
[5355]	25/10/23	604	605	603	605	+1	+0.17	2,600	-
[5355]	25/10/22	604	605	604	604	-2	-0.33	11,500	-
[5355]	25/10/21	604	606	604	606	+2	+0.33	2,200	-
[5355]	25/10/20	604	605	603	604	0	0.00	3,500	-
[5355]	25/10/17	603	605	602	604	-1	-0.17	600	-
[5355]	25/10/16	603	605	603	605	+1	+0.17	3,400	-
[5355]	25/10/15	603	604	602	604	+1	+0.17	1,800	-
[5355]	25/10/14	603	604	601	603	-1	-0.17	4,800	-
[5355]	25/10/10	604	604	602	604	+2	+0.33	8,600	-
[5355]	25/10/09	602	603	602	602	+1	+0.17	7,200	-
[5355]	25/10/08	602	602	600	601	-1	-0.17	1,200	-
[5355]	25/10/07	602	602	601	602	0	0.00	3,800	-
[5355]	25/10/06	603	603	601	602	+1	+0.17	6,300	-
[5355]	25/10/03	602	602	600	601	0	0.00	1,400	-
[5355]	25/10/02	601	602	601	601	-1	-0.17	1,900	-
[5355]	25/10/01	602	603	601	602	-1	-0.17	2,600	-
[5355]	25/09/30	605	605	601	603	+2	+0.33	1,500	-
[5355]	25/09/29	602	603	600	601	0	0.00	1,900	-
[5355]	25/09/26	600	602	600	601	0	0.00	3,300	-
[5355]	25/09/25	601	602	600	601	0	0.00	2,200	-
[5355]	25/09/24	601	602	600	601	-1	-0.17	4,700	-
[5355]	25/09/22	602	602	601	602	0	0.00	7,100	-
[5355]	25/09/19	602	602	601	602	0	0.00	2,200	-
[5355]	25/09/18	600	602	600	602	+1	+0.17	1,200	-
[5355]	25/09/17	602	602	600	601	0	0.00	1,300	-
[5355]	25/09/16	602	602	600	601	-1	-0.17	11,000	-
[5355]	25/09/12	602	603	600	602	0	0.00	3,200	-
[5355]	25/09/11	603	603	601	602	-1	-0.17	2,000	-
[5355]	25/09/10	603	603	601	603	0	0.00	1,300	-
[5355]	25/09/09	604	604	600	603	-2	-0.33	11,500	-
[5355]	25/09/08	604	605	603	605	+1	+0.17	3,800	-
[5355]	25/09/05	606	606	600	604	-2	-0.33	6,900	-