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
[5363]	26/10/29	684	684	675	682	-6.0	-0.87	38,400	30,302,459,904
[5363]	26/10/28	701	702	685	688	-8.0	-1.15	39,700	30,569,050,112
[5363]	26/10/27	697	702	692	696	+1.0	+0.14	25,900	30,924,505,088
[5363]	26/10/26	680	695	680	695	+17.0	+2.51	50,100	30,880,073,728
[5363]	26/10/23	692	696	672	678	-17.0	-2.45	77,600	30,124,732,416
[5363]	26/10/22	698	702	690	695	-5.0	-0.71	38,500	30,880,073,728
[5363]	26/10/21	712	712	693	700	-11.0	-1.55	56,000	31,102,232,576
[5363]	26/10/20	722	722	711	711	-8.0	-1.11	71,100	31,590,981,632
[5363]	26/10/19	722	722	716	719	-2.0	-0.28	37,000	31,946,434,560
[5363]	26/10/16	712	724	712	721	+10.0	+1.41	27,100	32,035,299,328
[5363]	26/10/15	715	720	700	711	-7.0	-0.97	238,800	31,590,981,632
[5363]	26/10/14	723	726	718	718	-6.0	-0.83	17,500	31,902,003,200
[5363]	26/10/13	718	726	717	724	+6.0	+0.84	18,100	32,168,593,408
[5363]	26/10/09	713	720	711	718	+3.0	+0.42	60,800	31,902,003,200
[5363]	26/10/08	718	728	715	715	-8.0	-1.11	51,000	31,768,709,120
[5363]	26/10/07	725	725	719	723	+3.0	+0.42	11,000	32,124,162,048
[5363]	26/10/06	730	730	720	720	-8.0	-1.10	20,700	31,990,867,968
[5363]	26/10/05	716	728	714	728	+9.0	+1.25	46,900	32,346,320,896
[5363]	26/10/02	725	725	714	719	-6.0	-0.83	44,000	31,946,434,560
[5363]	26/10/01	719	726	713	725	+6.0	+0.83	106,200	32,213,026,816
[5363]	26/09/30	724	726	718	719	-5.0	-0.69	44,000	31,946,434,560
[5363]	26/09/29	710	724	705	724	+3.0	+0.42	225,700	32,168,593,408
[5363]	26/09/28	729	735	720	721	-4.0	-0.55	80,000	32,035,299,328
[5363]	26/09/25	709	725	709	725	+18.0	+2.55	100,900	32,213,026,816
[5363]	26/09/24	695	708	694	707	+14.0	+2.02	86,600	31,413,254,144
[5363]	26/09/18	693	693	689	693	+2.0	+0.29	68,300	30,791,208,960
[5363]	26/09/17	688	691	683	691	+8.0	+1.17	51,200	30,702,346,240
[5363]	26/09/16	683	686	683	683	+3.0	+0.44	34,700	30,346,891,264
[5363]	26/09/15	677	682	677	680	+3.0	+0.44	45,300	30,213,597,184
[5363]	26/09/14	672	677	671	677	+8.0	+1.20	18,000	30,080,301,056
[5363]	26/09/11	670	674	665	669	-10.0	-1.47	75,300	29,724,848,128
[5363]	26/09/10	675	681	671	679	+4.0	+0.59	39,400	30,169,165,824
[5363]	26/09/09	676	682	671	675	-2.0	-0.30	51,300	29,991,438,336
[5363]	26/09/08	685	686	677	677	-8.0	-1.17	63,300	30,080,301,056
[5363]	26/09/07	684	690	684	685	+3.0	+0.44	46,400	30,435,756,032
[5363]	26/09/04	685	686	682	682	-3.0	-0.44	46,400	30,302,459,904
[5363]	26/09/03	689	692	683	685	-3.0	-0.44	54,800	30,435,756,032
[5363]	26/09/02	693	694	686	688	-11.0	-1.57	43,000	30,569,050,112
[5363]	26/09/01	700	707	695	699	+3.0	+0.43	46,400	31,057,801,216
[5363]	26/08/31	694	697	690	696	+4.0	+0.58	31,400	30,924,505,088
[5363]	26/08/28	697	698	690	692	-3.0	-0.43	37,200	30,746,777,600
[5363]	26/08/27	698	700	694	695	0	+0.00	25,400	30,880,073,728
[5363]	26/08/26	696	701	694	695	+3.0	+0.43	38,800	30,880,073,728
[5363]	26/08/25	690	696	689	692	-1.0	-0.14	20,800	30,746,777,600
[5363]	26/08/24	691	696	690	693	-1.0	-0.14	32,400	30,791,208,960
[5363]	26/08/21	684	695	682	694	+1.0	+0.14	49,400	30,835,642,368
[5363]	26/08/20	695	695	687	693	+4.0	+0.58	25,600	30,791,208,960
[5363]	26/08/19	701	701	683	689	-16.0	-2.27	71,800	30,613,483,520
[5363]	26/08/18	701	706	700	705	0	+0.00	32,900	31,324,391,424
[5363]	26/08/17	714	714	700	705	-1.0	-0.14	27,200	31,324,391,424
[5363]	26/08/14	701	713	696	706	+5.0	+0.71	54,800	31,368,822,784
[5363]	26/08/13	683	705	678	701	+8.0	+1.15	74,700	31,146,663,936
[5363]	26/08/12	708	708	693	693	-9.0	-1.28	86,800	30,791,208,960
[5363]	26/08/10	704	708	699	702	-1.0	-0.14	32,100	31,191,095,296
[5363]	26/08/07	696	710	693	703	+3.0	+0.43	43,700	31,235,526,656
[5363]	26/08/06	695	704	693	700	+8.0	+1.16	24,000	31,102,232,576
[5363]	26/08/05	684	696	680	692	+12.0	+1.76	32,900	30,746,777,600
[5363]	26/08/04	675	687	675	680	+5.0	+0.74	36,200	30,213,597,184
[5363]	26/08/03	699	699	664	675	-19.0	-2.74	207,000	29,991,438,336
[5363]	26/07/31	698	701	693	694	-4.0	-0.57	23,600	30,835,642,368
[5363]	26/07/30	700	700	693	698	-2.0	-0.29	17,300	31,013,367,808
[5363]	26/07/29	696	700	690	700	+4.0	+0.57	29,600	31,102,232,576
[5363]	26/07/28	707	707	690	696	-7.0	-1.00	55,000	30,924,505,088
[5363]	26/07/27	700	703	694	703	+11.0	+1.59	20,000	31,235,526,656
[5363]	26/07/24	700	700	689	692	-8.0	-1.14	34,000	30,746,777,600
[5363]	26/07/23	706	707	699	700	-6.0	-0.85	21,600	31,102,232,576
[5363]	26/07/22	713	716	706	706	-3.0	-0.42	40,200	31,368,822,784
[5363]	26/07/21	697	709	697	709	+22.0	+3.20	52,600	31,502,116,864
[5363]	26/07/17	700	704	681	687	-13	-1.86	71,900	-
[5363]	26/07/16	703	709	697	700	-3	-0.43	37,500	-
[5363]	26/07/15	694	703	694	703	+12	+1.74	47,700	-
[5363]	26/07/14	689	691	685	691	+12	+1.77	57,100	-
[5363]	26/07/13	690	693	677	679	-6	-0.88	173,700	-
[5363]	26/07/10	684	690	680	685	+7	+1.03	58,800	-
[5363]	26/07/09	679	688	675	678	+7	+1.04	46,500	-
[5363]	26/07/08	681	681	671	671	-10	-1.47	36,100	-
[5363]	26/07/07	687	691	677	681	-4	-0.58	36,300	-
[5363]	26/07/06	675	685	671	685	+14	+2.09	47,900	-
[5363]	26/07/03	678	679	662	671	-1	-0.15	67,000	-
[5363]	26/07/02	670	680	670	672	+3	+0.45	32,400	-
[5363]	26/07/01	688	689	669	669	-19	-2.76	45,500	-
[5363]	26/06/30	675	690	675	688	+18	+2.69	35,300	-
[5363]	26/06/29	673	680	664	670	-4	-0.59	61,300	-
[5363]	26/06/26	687	688	669	674	-13	-1.89	59,200	-
[5363]	26/06/25	695	698	685	687	+2	+0.29	41,400	-
[5363]	26/06/24	681	691	679	685	+1	+0.15	48,900	-
[5363]	26/06/23	697	699	681	684	-15	-2.15	59,200	-
[5363]	26/06/22	700	700	691	699	+9	+1.30	50,400	-
[5363]	26/06/19	703	703	690	690	-13	-1.85	58,400	-
[5363]	26/06/18	703	710	701	703	0	0.00	33,400	-
[5363]	26/06/17	695	710	694	703	+7	+1.01	36,500	-
[5363]	26/06/16	698	704	691	696	-2	-0.29	40,000	-
[5363]	26/06/15	699	705	693	698	+8	+1.16	51,400	-
[5363]	26/06/12	687	692	680	690	+13	+1.92	42,800	-
[5363]	26/06/11	666	684	657	677	+4	+0.59	81,500	-
[5363]	26/06/10	684	686	664	673	-13	-1.90	114,200	-
[5363]	26/06/09	695	712	681	686	-3	-0.44	71,300	-
[5363]	26/06/08	708	708	688	689	-30	-4.17	99,700	-
[5363]	26/06/05	718	726	715	719	+6	+0.84	57,500	-
[5363]	26/06/04	712	722	705	713	-4	-0.56	86,300	-
[5363]	26/06/03	701	718	694	717	+12	+1.70	92,700	-
[5363]	26/06/02	718	724	702	705	-4	-0.56	108,600	-
[5363]	26/06/01	723	728	703	709	-6	-0.84	142,000	-
[5363]	26/05/29	724	731	712	715	-2	-0.28	121,000	-
[5363]	26/05/28	701	723	693	717	+16	+2.28	132,300	-
[5363]	26/05/27	684	701	673	701	+13	+1.89	111,200	-
[5363]	26/05/26	658	693	650	688	+32	+4.88	150,000	-
[5363]	26/05/25	657	658	634	656	-1	-0.15	137,600	-
[5363]	26/05/22	641	663	637	657	+23.0	+3.63	137,000	-
[5363]	26/05/21	635	645	621	634	+8.0	+1.28	208,100	-
[5363]	26/05/20	634	642	613	626	-48.0	-7.12	409,900	-
[5363]	26/05/19	614	684	586	674	+65.0	+10.67	917,000	-
[5363]	26/05/18	620	621	604	609	-9.0	-1.46	92,700	-
[5363]	26/05/15	611	618	606	618	+13.0	+2.15	119,300	-
[5363]	26/05/14	596	607	593	605	+15.0	+2.54	109,100	-
[5363]	26/05/13	592	596	589	590	-4.0	-0.67	27,500	-
[5363]	26/05/12	595	604	592	594	-4.0	-0.67	44,000	-
[5363]	26/05/11	600	600	593	598	+8.0	+1.36	60,500	-
[5363]	26/05/08	605	605	588	590	-13.0	-2.16	62,900	-
[5363]	26/05/07	594	607	594	603	+9.0	+1.52	38,400	-
[5363]	26/05/01	599	599	590	594	-7.0	-1.16	40,400	-
[5363]	26/04/30	607	612	596	601	-3.0	-0.50	91,900	-
[5363]	26/04/28	597	608	593	604	+6.0	+1.00	69,000	-
[5363]	26/04/27	607	612	595	598	-5	-0.83	138,000	-
[5363]	26/04/24	582	611	574	603	+21	+3.61	168,200	-
[5363]	26/04/23	588	589	581	582	-6	-1.02	46,500	-
[5363]	26/04/22	593	593	587	588	-6	-1.01	62,600	-
[5363]	26/04/21	593	606	587	594	+10	+1.71	156,400	-
[5363]	26/04/20	571	587	570	584	+22	+3.91	115,700	-
[5363]	26/04/17	565	565	557	562	0	0.00	48,900	-
[5363]	26/04/16	562	565	560	562	+1	+0.18	48,400	-
[5363]	26/04/15	570	572	561	561	-2	-0.36	47,000	-
[5363]	26/04/14	572	574	561	563	-2	-0.35	51,500	-
[5363]	26/04/13	569	572	564	565	-4	-0.70	37,400	-
[5363]	26/04/10	581	584	568	569	-12	-2.07	65,300	-
[5363]	26/04/09	580	586	577	581	+2	+0.35	92,500	-
[5363]	26/04/08	572	580	571	579	+16	+2.84	72,200	-
[5363]	26/04/07	564	567	559	563	+1	+0.18	33,000	-
[5363]	26/04/06	562	566	560	562	0	0.00	30,500	-
[5363]	26/04/03	562	568	561	562	+2	+0.36	45,400	-
[5363]	26/04/02	571	575	559	560	-5	-0.88	53,500	-
[5363]	26/04/01	562	566	558	565	+13	+2.36	44,100	-
[5363]	26/03/31	544	569	543	552	+8	+1.47	131,400	-
[5363]	26/03/30	547	550	536	544	-24	-4.23	61,900	-
[5363]	26/03/27	572	573	566	568	-1	-0.18	112,100	-
[5363]	26/03/26	571	575	563	569	-4	-0.70	52,700	-
[5363]	26/03/25	568	578	567	573	+15	+2.69	56,700	-
[5363]	26/03/24	568	568	556	558	+8	+1.45	52,500	-
[5363]	26/03/23	563	567	547	550	-23	-4.01	130,700	-
[5363]	26/03/19	583	589	572	573	-14	-2.39	122,600	-
[5363]	26/03/18	583	587	583	587	+9	+1.56	53,000	-
[5363]	26/03/17	586	587	578	578	-2	-0.34	63,600	-
[5363]	26/03/16	585	587	577	580	-4	-0.68	66,100	-
[5363]	26/03/13	585	590	583	584	-8	-1.35	53,800	-
[5363]	26/03/12	604	605	592	592	-16	-2.63	57,800	-
[5363]	26/03/11	609	615	608	608	+3	+0.50	50,100	-
[5363]	26/03/10	601	607	597	605	+11	+1.85	58,000	-
[5363]	26/03/09	590	596	580	594	-19	-3.10	139,300	-
[5363]	26/03/06	604	613	595	613	+3	+0.49	59,200	-
[5363]	26/03/05	605	615	603	610	+24	+4.10	104,800	-
[5363]	26/03/04	609	609	576	586	-33	-5.33	206,900	-
[5363]	26/03/03	621	622	611	619	-9	-1.43	115,800	-
[5363]	26/03/02	627	637	613	628	-6	-0.95	132,400	-
[5363]	26/02/27	617	636	614	634	+17	+2.76	135,800	-
[5363]	26/02/26	615	623	613	617	+4	+0.65	67,200	-
[5363]	26/02/25	616	619	613	613	-2	-0.33	33,000	-
[5363]	26/02/24	605	620	599	615	+12	+1.99	76,200	-
[5363]	26/02/20	602	603	595	603	+1	+0.17	25,000	-
[5363]	26/02/19	600	602	595	602	+7	+1.18	36,500	-
[5363]	26/02/18	596	601	594	595	-2	-0.34	41,300	-
[5363]	26/02/17	590	598	587	597	+5	+0.84	52,900	-
[5363]	26/02/16	599	602	588	592	-17	-2.79	138,600	-
[5363]	26/02/13	625	625	600	609	-15	-2.40	79,100	-
[5363]	26/02/12	611	624	610	624	+10	+1.63	58,000	-
[5363]	26/02/10	597	614	597	614	+19	+3.19	73,000	-
[5363]	26/02/09	594	602	584	595	+8	+1.36	116,900	-
[5363]	26/02/06	587	588	571	587	+1	+0.17	229,600	-
[5363]	26/02/05	591	612	584	586	+1	+0.17	320,200	-
[5363]	26/02/04	597	603	579	585	-10	-1.68	330,800	-
[5363]	26/02/03	608	619	590	595	-11	-1.82	298,500	-
[5363]	26/02/02	618	624	604	606	-11	-1.78	41,500	-
[5363]	26/01/30	614	622	609	617	+1	+0.16	43,400	-
[5363]	26/01/29	618	618	606	616	-1	-0.16	30,800	-
[5363]	26/01/28	628	628	616	617	-10	-1.59	31,900	-
[5363]	26/01/27	630	632	623	627	-5	-0.79	24,200	-
[5363]	26/01/26	643	647	631	632	-19	-2.92	49,300	-
[5363]	26/01/23	652	658	650	651	0	0.00	36,000	-
[5363]	26/01/22	635	651	634	651	+16	+2.52	45,400	-
[5363]	26/01/21	626	638	622	635	0	0.00	35,300	-
[5363]	26/01/20	633	639	626	635	+1	+0.16	30,200	-
[5363]	26/01/19	632	635	626	634	+3	+0.48	30,000	-
[5363]	26/01/16	630	636	626	631	+2	+0.32	27,400	-
[5363]	26/01/15	626	639	626	629	0	0.00	35,600	-
[5363]	26/01/14	630	637	627	629	-1	-0.16	46,100	-
[5363]	26/01/13	637	637	618	630	+3	+0.48	82,200	-
[5363]	26/01/09	611	629	607	627	+18	+2.96	99,200	-
[5363]	26/01/08	621	623	601	609	-4	-0.65	53,500	-
[5363]	26/01/07	588	614	584	613	+25	+4.25	135,800	-
[5363]	26/01/06	588	591	586	588	-1	-0.17	40,700	-
[5363]	26/01/05	592	592	585	589	+1	+0.17	31,900	-
[5363]	25/12/30	589	590	582	588	0	0.00	27,300	-
[5363]	25/12/29	589	593	580	588	+4	+0.68	65,200	-
[5363]	25/12/26	587	587	583	584	+3	+0.52	31,600	-
[5363]	25/12/25	584	588	579	581	-2	-0.34	32,700	-
[5363]	25/12/24	584	584	580	583	+1	+0.17	21,000	-
[5363]	25/12/23	574	585	574	582	+10	+1.75	46,000	-
[5363]	25/12/22	569	576	569	572	+4	+0.70	28,600	-
[5363]	25/12/19	566	568	563	568	+5	+0.89	35,900	-
[5363]	25/12/18	562	563	558	563	-1	-0.18	17,400	-
[5363]	25/12/17	567	572	561	564	-7	-1.23	33,500	-
[5363]	25/12/16	566	572	563	571	+4	+0.71	45,400	-
[5363]	25/12/15	555	568	555	567	+12	+2.16	52,300	-
[5363]	25/12/12	555	559	555	555	+2	+0.36	26,900	-
[5363]	25/12/11	558	558	551	553	0	0.00	48,400	-
[5363]	25/12/10	554	555	552	553	0	0.00	24,200	-
[5363]	25/12/09	553	559	552	553	-2	-0.36	37,100	-
[5363]	25/12/08	552	558	551	555	+3	+0.54	54,700	-
[5363]	25/12/05	553	556	549	552	0	0.00	40,900	-
[5363]	25/12/04	553	553	549	552	0	0.00	33,100	-
[5363]	25/12/03	553	553	547	552	+1	+0.18	46,000	-
[5363]	25/12/02	558	558	549	551	-4	-0.72	38,900	-
[5363]	25/12/01	564	565	555	555	-2	-0.36	45,500	-
[5363]	25/11/28	558	563	557	557	+2	+0.36	38,500	-
[5363]	25/11/27	554	559	552	555	+2	+0.36	14,700	-
[5363]	25/11/26	555	561	553	553	0	0.00	21,900	-
[5363]	25/11/25	558	562	549	553	-5	-0.90	39,700	-
[5363]	25/11/21	550	561	548	558	+6	+1.09	37,300	-
[5363]	25/11/20	553	560	552	552	+2	+0.36	28,200	-
[5363]	25/11/19	552	552	541	550	+1	+0.18	60,500	-
[5363]	25/11/18	549	551	540	549	-4	-0.72	87,000	-
[5363]	25/11/17	555	555	540	553	-11	-1.95	145,100	-
[5363]	25/11/14	552	564	545	564	+7	+1.26	116,300	-
[5363]	25/11/13	557	557	552	557	+3	+0.54	19,300	-
[5363]	25/11/12	556	557	551	554	-1	-0.18	32,200	-
[5363]	25/11/11	560	560	552	555	-5	-0.89	18,000	-
[5363]	25/11/10	555	563	555	560	+4	+0.72	34,800	-
[5363]	25/11/07	558	558	552	556	-4	-0.71	18,900	-
[5363]	25/11/06	557	560	545	560	+6	+1.08	35,300	-
[5363]	25/11/05	557	557	541	554	-3	-0.54	65,500	-
[5363]	25/11/04	560	560	550	557	+4	+0.72	47,800	-
[5363]	25/10/31	551	558	547	553	+2	+0.36	45,000	-
[5363]	25/10/30	554	559	551	551	-4	-0.72	47,200	-
[5363]	25/10/29	557	557	545	555	+3	+0.54	86,700	-
[5363]	25/10/28	573	573	552	552	-23	-4.00	88,800	-
[5363]	25/10/27	566	578	559	575	+29	+5.31	227,500	-
[5363]	25/10/24	548	552	544	546	-4	-0.73	35,200	-
[5363]	25/10/23	545	550	544	550	+5	+0.92	32,300	-
[5363]	25/10/22	532	545	528	545	+13	+2.44	110,600	-
[5363]	25/10/21	535	540	528	532	+1	+0.19	71,600	-
[5363]	25/10/20	534	542	528	531	-1	-0.19	130,900	-
[5363]	25/10/17	527	534	521	532	+5	+0.95	93,300	-
[5363]	25/10/16	534	535	524	527	-5	-0.94	40,400	-
[5363]	25/10/15	524	532	522	532	+11	+2.11	63,600	-
[5363]	25/10/14	505	523	505	521	+8	+1.56	249,400	-
[5363]	25/10/10	520	525	512	513	-8	-1.54	90,000	-
[5363]	25/10/09	528	529	520	521	-6	-1.14	73,300	-
[5363]	25/10/08	530	531	527	527	-3	-0.57	40,000	-
[5363]	25/10/07	530	534	528	530	0	0.00	35,400	-
[5363]	25/10/06	529	534	524	530	+7	+1.34	41,500	-
[5363]	25/10/03	519	525	519	523	+4	+0.77	28,400	-
[5363]	25/10/02	529	533	519	519	-11	-2.08	90,300	-
[5363]	25/10/01	531	533	517	530	-3	-0.56	192,300	-
[5363]	25/09/30	538	538	530	533	-5	-0.93	83,900	-
[5363]	25/09/29	535	538	530	538	-1	-0.19	34,800	-
[5363]	25/09/26	543	543	534	539	+1	+0.19	63,300	-
[5363]	25/09/25	539	544	537	538	-1	-0.19	78,400	-
[5363]	25/09/24	537	539	535	539	+5	+0.94	41,600	-
[5363]	25/09/22	534	538	534	534	+1	+0.19	25,500	-
[5363]	25/09/19	539	541	532	533	-1	-0.19	48,800	-
[5363]	25/09/18	536	537	530	534	-2	-0.37	84,800	-
[5363]	25/09/17	540	540	533	536	-4	-0.74	74,400	-
[5363]	25/09/16	545	549	539	540	-2	-0.37	70,100	-
[5363]	25/09/12	542	542	538	542	+2	+0.37	68,200	-
[5363]	25/09/11	544	545	536	540	-4	-0.74	48,400	-
[5363]	25/09/10	555	555	543	544	-11	-1.98	60,800	-
[5363]	25/09/09	546	555	541	555	+2	+0.36	120,100	-
[5363]	25/09/08	557	557	549	553	0	0.00	42,700	-
[5363]	25/09/05	551	561	546	553	+5	+0.91	127,700	-