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
[5408]	26/10/29	573	573	566	568	-7.0	-1.22	513,800	34,030,198,784
[5408]	26/10/28	583	583	574	575	-2.0	-0.35	177,700	34,449,584,128
[5408]	26/10/27	582	582	574	577	-2.0	-0.35	243,500	34,569,408,512
[5408]	26/10/26	583	584	579	579	-4.0	-0.69	199,900	34,689,232,896
[5408]	26/10/23	590	591	573	583	-9.0	-1.52	324,200	34,928,881,664
[5408]	26/10/22	592	594	588	592	0	+0.00	160,700	35,468,091,392
[5408]	26/10/21	595	595	590	592	+2.0	+0.34	120,400	35,468,091,392
[5408]	26/10/20	592	601	589	590	-2.0	-0.34	195,800	35,348,267,008
[5408]	26/10/19	593	595	588	592	-5.0	-0.84	158,500	35,468,091,392
[5408]	26/10/16	587	599	586	597	+13.0	+2.23	173,100	35,767,656,448
[5408]	26/10/15	591	592	581	584	-8.0	-1.35	304,300	34,988,793,856
[5408]	26/10/14	599	599	590	592	-8.0	-1.33	224,500	35,468,091,392
[5408]	26/10/13	599	604	595	600	+1.0	+0.17	130,600	35,947,393,024
[5408]	26/10/09	598	600	593	599	+4.0	+0.67	245,000	35,887,480,832
[5408]	26/10/08	605	605	594	595	-11.0	-1.82	352,600	35,647,832,064
[5408]	26/10/07	612	615	606	606	-9.0	-1.46	202,000	32,854,482,944
[5408]	26/10/06	617	617	611	615	+3.0	+0.49	232,300	33,342,420,992
[5408]	26/10/05	617	620	610	612	-4.0	-0.65	204,100	33,179,774,976
[5408]	26/10/02	623	628	616	616	-13.0	-2.07	166,500	33,396,637,696
[5408]	26/10/01	623	630	619	629	0	+0.00	137,000	34,101,436,416
[5408]	26/09/30	623	629	616	629	+10.0	+1.62	205,700	34,101,436,416
[5408]	26/09/29	630	630	619	619	-21.0	-3.28	242,600	33,559,283,712
[5408]	26/09/28	643	645	638	640	-2.0	-0.31	183,000	34,697,805,824
[5408]	26/09/25	643	648	642	642	-1.0	-0.16	114,600	34,806,235,136
[5408]	26/09/24	646	646	640	643	+1.0	+0.16	181,800	34,860,449,792
[5408]	26/09/18	650	651	642	642	-9.0	-1.38	169,800	34,806,235,136
[5408]	26/09/17	644	655	644	651	+4.0	+0.62	150,200	35,294,175,232
[5408]	26/09/16	646	651	643	647	+1.0	+0.15	116,300	35,077,312,512
[5408]	26/09/15	636	647	636	646	+7.0	+1.10	139,100	35,023,097,856
[5408]	26/09/14	637	639	632	639	+3.0	+0.47	70,500	34,643,591,168
[5408]	26/09/11	628	636	626	636	0	+0.00	173,600	34,480,943,104
[5408]	26/09/10	639	639	632	636	-3.0	-0.47	121,500	34,480,943,104
[5408]	26/09/09	641	644	636	639	-1.0	-0.16	126,300	34,643,591,168
[5408]	26/09/08	650	650	638	640	-16.0	-2.44	251,100	34,697,805,824
[5408]	26/09/07	660	667	656	656	-8.0	-1.20	169,800	35,565,248,512
[5408]	26/09/04	653	670	650	664	+12.0	+1.84	301,400	35,998,973,952
[5408]	26/09/03	645	660	643	652	+14.0	+2.19	270,900	35,348,389,888
[5408]	26/09/02	657	657	638	638	-20.0	-3.04	237,700	34,589,372,416
[5408]	26/09/01	635	659	633	658	+23.0	+3.62	294,300	35,673,681,920
[5408]	26/08/31	640	640	634	635	-6.0	-0.94	167,300	34,426,728,448
[5408]	26/08/28	638	644	637	641	+2.0	+0.31	209,400	34,752,020,480
[5408]	26/08/27	638	644	636	639	-3.0	-0.47	174,000	34,643,591,168
[5408]	26/08/26	639	645	637	642	+7.0	+1.10	178,600	34,806,235,136
[5408]	26/08/25	643	645	633	635	-6.0	-0.94	127,200	34,426,728,448
[5408]	26/08/24	635	644	635	641	+6.0	+0.94	223,300	34,752,020,480
[5408]	26/08/21	634	637	630	635	-6.0	-0.94	243,700	34,426,728,448
[5408]	26/08/20	637	641	632	641	+6.0	+0.94	215,400	32,293,144,576
[5408]	26/08/19	645	645	629	635	-10.0	-1.55	284,000	31,990,867,968
[5408]	26/08/18	635	648	635	645	+8.0	+1.26	226,700	32,494,661,632
[5408]	26/08/17	638	653	631	637	-1.0	-0.16	306,100	34,535,170,048
[5408]	26/08/14	628	639	628	638	+10.0	+1.59	350,300	34,589,384,704
[5408]	26/08/13	636	636	627	628	-8.0	-1.26	406,600	34,047,232,000
[5408]	26/08/12	632	638	626	636	+9.0	+1.44	467,400	34,480,955,392
[5408]	26/08/10	628	648	618	627	-41.0	-6.14	767,500	33,993,015,296
[5408]	26/08/07	666	670	662	668	+2.0	+0.30	309,500	36,215,844,864
[5408]	26/08/06	654	669	654	666	+9.0	+1.37	237,700	36,107,415,552
[5408]	26/08/05	649	659	646	657	+13.0	+2.02	255,700	35,619,475,456
[5408]	26/08/04	648	654	642	644	-4.0	-0.62	206,600	34,914,676,736
[5408]	26/08/03	647	652	637	648	-9.0	-1.37	229,900	35,131,539,456
[5408]	26/07/31	656	661	650	657	+1.0	+0.15	137,400	35,619,475,456
[5408]	26/07/30	647	663	646	656	-1.0	-0.15	245,400	35,565,260,800
[5408]	26/07/29	650	662	650	657	+14.0	+2.18	430,400	35,619,475,456
[5408]	26/07/28	652	652	641	643	-9.0	-1.38	117,600	34,860,462,080
[5408]	26/07/27	646	652	641	652	+10.0	+1.56	197,900	35,348,398,080
[5408]	26/07/24	639	647	637	642	-1.0	-0.16	175,800	34,806,247,424
[5408]	26/07/23	633	646	632	643	+11.0	+1.74	278,100	34,860,462,080
[5408]	26/07/22	628	634	624	632	+4.0	+0.64	156,400	34,264,092,672
[5408]	26/07/21	618	632	618	628	+11.0	+1.78	294,900	34,047,232,000
[5408]	26/07/17	624	624	613	617	-7	-1.12	218,000	-
[5408]	26/07/16	629	633	622	624	-6	-0.95	200,600	-
[5408]	26/07/15	629	633	624	630	+6	+0.96	115,200	-
[5408]	26/07/14	622	629	622	624	+1	+0.16	120,100	-
[5408]	26/07/13	635	639	622	623	-7	-1.11	134,000	-
[5408]	26/07/10	628	637	623	630	+1	+0.16	194,400	-
[5408]	26/07/09	635	637	625	629	-2	-0.32	98,400	-
[5408]	26/07/08	634	639	631	631	-13	-2.02	137,000	-
[5408]	26/07/07	635	646	634	644	+16	+2.55	318,200	-
[5408]	26/07/06	621	632	620	628	+7	+1.13	216,600	-
[5408]	26/07/03	617	624	614	621	+4	+0.65	201,800	-
[5408]	26/07/02	606	617	603	617	+13	+2.15	307,000	-
[5408]	26/07/01	606	610	602	604	+3	+0.50	166,300	-
[5408]	26/06/30	608	608	600	601	-5	-0.83	206,800	-
[5408]	26/06/29	606	607	596	606	+2	+0.33	351,000	-
[5408]	26/06/26	606	608	599	604	+2	+0.33	178,700	-
[5408]	26/06/25	603	609	601	602	0	0.00	129,800	-
[5408]	26/06/24	614	614	600	602	-6	-0.99	209,400	-
[5408]	26/06/23	621	622	607	608	-12	-1.94	204,000	-
[5408]	26/06/22	621	630	617	620	-7	-1.12	132,300	-
[5408]	26/06/19	620	627	618	627	+12	+1.95	245,500	-
[5408]	26/06/18	612	622	612	615	+3	+0.49	175,700	-
[5408]	26/06/17	625	631	612	612	-8	-1.29	217,700	-
[5408]	26/06/16	634	637	619	620	-14	-2.21	149,000	-
[5408]	26/06/15	624	634	622	634	+14	+2.26	209,800	-
[5408]	26/06/12	609	623	609	620	+17	+2.82	337,700	-
[5408]	26/06/11	602	605	594	603	-3	-0.50	174,100	-
[5408]	26/06/10	601	607	597	606	+5	+0.83	237,400	-
[5408]	26/06/09	612	618	600	601	-6	-0.99	250,500	-
[5408]	26/06/08	608	621	603	607	-7	-1.14	228,200	-
[5408]	26/06/05	606	618	606	614	+8	+1.32	198,500	-
[5408]	26/06/04	605	613	598	606	-1	-0.16	331,600	-
[5408]	26/06/03	618	626	606	607	-2	-0.33	214,900	-
[5408]	26/06/02	602	617	598	609	-7	-1.14	364,400	-
[5408]	26/06/01	650	650	615	616	-34	-5.23	528,300	-
[5408]	26/05/29	662	663	650	650	-19	-2.84	411,100	-
[5408]	26/05/28	663	669	657	669	+11	+1.67	567,300	-
[5408]	26/05/27	656	664	650	658	+8	+1.23	378,600	-
[5408]	26/05/26	653	660	647	650	-10	-1.52	247,300	-
[5408]	26/05/25	671	671	653	660	-11	-1.64	258,000	-
[5408]	26/05/22	670	675	662	671	+4.0	+0.60	354,300	-
[5408]	26/05/21	659	675	657	667	+14.0	+2.14	356,500	-
[5408]	26/05/20	680	680	645	653	-25.0	-3.69	652,100	-
[5408]	26/05/19	655	680	650	678	+32.0	+4.95	850,500	-
[5408]	26/05/18	660	660	632	646	-24.0	-3.58	475,500	-
[5408]	26/05/15	654	675	652	670	+16.0	+2.45	969,900	-
[5408]	26/05/14	639	661	638	654	+15.0	+2.35	614,700	-
[5408]	26/05/13	640	643	635	639	-1.0	-0.16	307,000	-
[5408]	26/05/12	617	648	611	640	+23.0	+3.73	673,100	-
[5408]	26/05/11	600	617	593	617	+25.0	+4.22	845,000	-
[5408]	26/05/08	617	619	590	592	-32.0	-5.13	687,000	-
[5408]	26/05/07	617	624	612	624	+12.0	+1.96	369,600	-
[5408]	26/05/01	598	614	596	612	+20.0	+3.38	421,000	-
[5408]	26/04/30	600	602	591	592	-15.0	-2.47	457,700	-
[5408]	26/04/28	603	607	600	607	+3.0	+0.50	423,300	-
[5408]	26/04/27	611	612	603	604	-13	-2.11	421,200	-
[5408]	26/04/24	614	624	606	617	+7	+1.15	350,100	-
[5408]	26/04/23	620	620	608	610	-10	-1.61	263,700	-
[5408]	26/04/22	625	627	620	620	-6	-0.96	172,800	-
[5408]	26/04/21	630	630	623	626	-4	-0.63	218,700	-
[5408]	26/04/20	630	630	624	630	+4	+0.64	202,300	-
[5408]	26/04/17	622	628	620	626	+4	+0.64	130,500	-
[5408]	26/04/16	624	627	621	622	-2	-0.32	250,900	-
[5408]	26/04/15	628	634	618	624	-6	-0.95	310,300	-
[5408]	26/04/14	623	630	620	630	+13	+2.11	156,400	-
[5408]	26/04/13	619	624	612	617	-2	-0.32	229,000	-
[5408]	26/04/10	636	636	618	619	-12	-1.90	340,000	-
[5408]	26/04/09	641	643	631	631	-15	-2.32	368,200	-
[5408]	26/04/08	649	650	642	646	+7	+1.10	344,200	-
[5408]	26/04/07	641	648	638	639	-4	-0.62	224,000	-
[5408]	26/04/06	637	644	637	643	+6	+0.94	126,200	-
[5408]	26/04/03	633	640	633	637	+9	+1.43	238,500	-
[5408]	26/04/02	629	636	624	628	-1	-0.16	179,200	-
[5408]	26/04/01	625	629	622	629	+16	+2.61	259,700	-
[5408]	26/03/31	615	622	612	613	-1	-0.16	193,800	-
[5408]	26/03/30	602	614	598	614	-13	-2.07	347,700	-
[5408]	26/03/27	616	630	615	627	+11	+1.79	326,800	-
[5408]	26/03/26	621	624	611	616	-10	-1.60	182,300	-
[5408]	26/03/25	622	626	618	626	+11	+1.79	233,900	-
[5408]	26/03/24	618	618	609	615	+7	+1.15	150,200	-
[5408]	26/03/23	608	613	600	608	-8	-1.30	331,300	-
[5408]	26/03/19	621	631	616	616	-12	-1.91	351,700	-
[5408]	26/03/18	615	628	615	628	+17	+2.78	223,000	-
[5408]	26/03/17	615	616	610	611	+3	+0.49	192,200	-
[5408]	26/03/16	609	614	605	608	-1	-0.16	166,100	-
[5408]	26/03/13	618	621	608	609	-7	-1.14	307,200	-
[5408]	26/03/12	626	628	614	616	-8	-1.28	220,500	-
[5408]	26/03/11	627	631	624	624	-2	-0.32	224,200	-
[5408]	26/03/10	619	631	615	626	+23	+3.81	346,200	-
[5408]	26/03/09	608	608	595	603	-24	-3.83	461,800	-
[5408]	26/03/06	630	631	618	627	-7	-1.10	408,300	-
[5408]	26/03/05	627	638	626	634	+23	+3.76	432,200	-
[5408]	26/03/04	626	629	600	611	-21	-3.32	908,600	-
[5408]	26/03/03	638	660	632	632	0	0.00	1,090,400	-
[5408]	26/03/02	627	638	622	632	-2	-0.32	515,300	-
[5408]	26/02/27	620	634	618	634	+15	+2.42	303,400	-
[5408]	26/02/26	616	627	616	619	+4	+0.65	301,100	-
[5408]	26/02/25	625	625	614	615	-8	-1.28	282,100	-
[5408]	26/02/24	617	625	613	623	+3	+0.48	359,800	-
[5408]	26/02/20	622	625	617	620	-7	-1.12	295,200	-
[5408]	26/02/19	629	632	622	627	-1	-0.16	205,600	-
[5408]	26/02/18	623	629	620	628	+10	+1.62	249,500	-
[5408]	26/02/17	619	621	614	618	-3	-0.48	387,500	-
[5408]	26/02/16	619	625	614	621	+9	+1.47	248,100	-
[5408]	26/02/13	628	629	610	612	-21	-3.32	496,500	-
[5408]	26/02/12	628	635	626	633	+4	+0.64	332,800	-
[5408]	26/02/10	628	638	627	629	+3	+0.48	317,600	-
[5408]	26/02/09	641	641	620	626	-6	-0.95	432,000	-
[5408]	26/02/06	628	635	615	632	+6	+0.96	417,900	-
[5408]	26/02/05	645	650	613	626	-11	-1.73	678,000	-
[5408]	26/02/04	631	642	628	637	+4	+0.63	370,800	-
[5408]	26/02/03	630	636	624	633	+17	+2.76	305,400	-
[5408]	26/02/02	629	634	616	616	-13	-2.07	443,900	-
[5408]	26/01/30	631	633	622	629	-1	-0.16	216,800	-
[5408]	26/01/29	631	633	620	630	-1	-0.16	307,100	-
[5408]	26/01/28	634	636	623	631	-7	-1.10	235,900	-
[5408]	26/01/27	636	640	632	638	-6	-0.93	236,600	-
[5408]	26/01/26	649	649	641	644	-15	-2.28	274,000	-
[5408]	26/01/23	669	675	657	659	-8	-1.20	287,600	-
[5408]	26/01/22	648	667	646	667	+25	+3.89	469,500	-
[5408]	26/01/21	648	648	638	642	-12	-1.83	379,200	-
[5408]	26/01/20	658	660	651	654	-3	-0.46	173,800	-
[5408]	26/01/19	660	660	645	657	-6	-0.90	359,100	-
[5408]	26/01/16	665	672	659	663	-6	-0.90	340,500	-
[5408]	26/01/15	657	670	655	669	+12	+1.83	363,000	-
[5408]	26/01/14	655	665	653	657	+2	+0.31	304,300	-
[5408]	26/01/13	651	655	643	655	+14	+2.18	472,300	-
[5408]	26/01/09	634	648	634	641	+7	+1.10	262,200	-
[5408]	26/01/08	638	640	631	634	-3	-0.47	465,900	-
[5408]	26/01/07	620	638	619	637	+13	+2.08	339,000	-
[5408]	26/01/06	617	626	616	624	+8	+1.30	260,300	-
[5408]	26/01/05	616	619	610	616	0	0.00	262,000	-
[5408]	25/12/30	615	625	613	616	0	0.00	203,300	-
[5408]	25/12/29	609	616	606	616	+11	+1.82	281,400	-
[5408]	25/12/26	610	614	602	605	-2	-0.33	319,200	-
[5408]	25/12/25	604	613	602	607	+7	+1.17	344,400	-
[5408]	25/12/24	596	604	595	600	+2	+0.33	302,200	-
[5408]	25/12/23	591	600	590	598	+9	+1.53	278,500	-
[5408]	25/12/22	588	597	587	589	+3	+0.51	451,500	-
[5408]	25/12/19	582	590	582	586	+2	+0.34	315,900	-
[5408]	25/12/18	578	585	577	584	+8	+1.39	205,200	-
[5408]	25/12/17	573	578	573	576	-1	-0.17	124,500	-
[5408]	25/12/16	585	586	573	577	-9	-1.54	383,400	-
[5408]	25/12/15	591	591	582	586	-5	-0.85	305,100	-
[5408]	25/12/12	577	591	576	591	+19	+3.32	384,600	-
[5408]	25/12/11	576	582	572	572	-4	-0.69	207,000	-
[5408]	25/12/10	575	581	575	576	+2	+0.35	257,600	-
[5408]	25/12/09	585	587	574	574	-12	-2.05	210,000	-
[5408]	25/12/08	585	586	580	586	+6	+1.03	226,600	-
[5408]	25/12/05	582	587	578	580	-4	-0.68	248,000	-
[5408]	25/12/04	580	584	576	584	+7	+1.21	188,600	-
[5408]	25/12/03	582	586	576	577	-5	-0.86	269,300	-
[5408]	25/12/02	591	594	580	582	-8	-1.36	230,000	-
[5408]	25/12/01	594	595	589	590	-3	-0.51	256,800	-
[5408]	25/11/28	589	597	589	593	+2	+0.34	203,900	-
[5408]	25/11/27	595	595	589	591	-1	-0.17	137,400	-
[5408]	25/11/26	594	595	588	592	+2	+0.34	227,800	-
[5408]	25/11/25	593	593	586	590	-1	-0.17	216,100	-
[5408]	25/11/21	586	595	584	591	+2	+0.34	256,600	-
[5408]	25/11/20	575	590	575	589	+16	+2.79	329,900	-
[5408]	25/11/19	567	574	565	573	+8	+1.42	267,200	-
[5408]	25/11/18	569	572	565	565	-2	-0.35	268,500	-
[5408]	25/11/17	575	576	567	567	-8	-1.39	221,100	-
[5408]	25/11/14	573	577	569	575	-1	-0.17	210,200	-
[5408]	25/11/13	580	581	572	576	-4	-0.69	171,300	-
[5408]	25/11/12	573	580	570	580	+11	+1.93	338,400	-
[5408]	25/11/11	580	581	569	569	-11	-1.90	451,200	-
[5408]	25/11/10	570	583	570	580	+18	+3.20	445,700	-
[5408]	25/11/07	557	567	556	562	+6	+1.08	377,700	-
[5408]	25/11/06	553	563	551	556	+2	+0.36	634,400	-
[5408]	25/11/05	563	571	553	554	-10	-1.77	779,100	-
[5408]	25/11/04	587	591	563	564	-53	-8.59	1,359,700	-
[5408]	25/10/31	614	617	612	617	+2	+0.33	161,500	-
[5408]	25/10/30	609	618	608	615	+8	+1.32	209,100	-
[5408]	25/10/29	615	615	607	607	-8	-1.30	252,400	-
[5408]	25/10/28	629	629	615	615	-14	-2.23	297,400	-
[5408]	25/10/27	627	629	625	629	+7	+1.13	243,300	-
[5408]	25/10/24	625	626	621	622	-2	-0.32	92,300	-
[5408]	25/10/23	622	626	619	624	+1	+0.16	157,100	-
[5408]	25/10/22	623	625	620	623	+1	+0.16	481,700	-
[5408]	25/10/21	623	626	620	622	0	0.00	175,600	-
[5408]	25/10/20	625	628	620	622	+2	+0.32	142,400	-
[5408]	25/10/17	628	628	619	620	-9	-1.43	146,000	-
[5408]	25/10/16	626	631	623	629	+7	+1.13	174,200	-
[5408]	25/10/15	617	625	617	622	+8	+1.30	124,600	-
[5408]	25/10/14	608	620	607	614	-1	-0.16	244,200	-
[5408]	25/10/10	630	630	615	615	-20	-3.15	371,200	-
[5408]	25/10/09	633	637	631	635	+2	+0.32	174,800	-
[5408]	25/10/08	642	648	633	633	-9	-1.40	172,000	-
[5408]	25/10/07	636	650	636	642	+6	+0.94	229,400	-
[5408]	25/10/06	645	645	634	636	+6	+0.95	214,500	-
[5408]	25/10/03	626	633	626	630	+1	+0.16	158,900	-
[5408]	25/10/02	628	631	622	629	+2	+0.32	160,900	-
[5408]	25/10/01	637	637	624	627	-13	-2.03	307,300	-
[5408]	25/09/30	654	654	637	640	-13	-1.99	312,600	-
[5408]	25/09/29	667	667	653	653	-18	-2.68	294,700	-
[5408]	25/09/26	668	676	666	671	+4	+0.60	324,400	-
[5408]	25/09/25	665	667	661	667	+2	+0.30	189,300	-
[5408]	25/09/24	665	666	660	665	0	0.00	233,600	-
[5408]	25/09/22	666	670	664	665	-2	-0.30	187,900	-
[5408]	25/09/19	671	673	661	667	+1	+0.15	323,500	-
[5408]	25/09/18	673	673	666	666	-7	-1.04	263,800	-
[5408]	25/09/17	683	683	670	673	-10	-1.46	321,800	-
[5408]	25/09/16	683	686	680	683	+2	+0.29	164,900	-
[5408]	25/09/12	686	688	680	681	-7	-1.02	247,600	-
[5408]	25/09/11	695	695	685	688	-6	-0.86	375,100	-
[5408]	25/09/10	690	700	689	694	+5	+0.73	412,700	-
[5408]	25/09/09	700	702	686	689	-10	-1.43	347,700	-
[5408]	25/09/08	702	706	693	699	+3	+0.43	332,000	-
[5408]	25/09/05	693	697	689	696	+7	+1.02	233,000	-