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
[5491]	26/10/30	877	892	850	883	+14.0	+1.61	88,700	5,700,591,616
[5491]	26/10/29	883	883	861	869	-6.0	-0.69	21,300	5,610,208,256
[5491]	26/10/28	868	879	868	875	+9.0	+1.04	13,100	5,648,944,128
[5491]	26/10/27	858	866	858	866	+11.0	+1.29	6,000	5,590,840,320
[5491]	26/10/26	862	865	855	855	-4.0	-0.47	8,300	5,519,825,408
[5491]	26/10/23	861	861	844	859	-8.0	-0.92	36,800	5,545,649,152
[5491]	26/10/22	855	867	852	867	+10.0	+1.17	117,000	5,597,296,640
[5491]	26/10/21	860	868	857	857	0	+0.00	11,500	5,532,737,024
[5491]	26/10/20	880	885	854	857	-27.0	-3.05	52,500	5,532,737,024
[5491]	26/10/19	881	884	869	884	+4.0	+0.45	14,700	5,707,047,424
[5491]	26/10/16	873	883	867	880	+9.0	+1.03	9,400	5,681,223,680
[5491]	26/10/15	879	880	861	871	-14.0	-1.58	47,000	5,623,120,384
[5491]	26/10/14	881	896	879	885	+5.0	+0.57	16,300	5,713,503,232
[5491]	26/10/13	884	885	875	880	0	+0.00	7,700	5,681,223,680
[5491]	26/10/09	876	888	872	880	+4.0	+0.46	18,000	5,681,223,680
[5491]	26/10/08	875	885	864	876	-11.0	-1.24	50,400	5,655,399,936
[5491]	26/10/07	904	904	884	887	-17.0	-1.88	8,000	5,726,415,360
[5491]	26/10/06	899	904	896	904	+5.0	+0.56	6,400	5,836,166,144
[5491]	26/10/05	899	900	894	899	0	+0.00	5,900	5,803,886,592
[5491]	26/10/02	896	899	882	899	+3.0	+0.33	27,000	5,803,886,592
[5491]	26/10/01	905	905	890	896	-4.0	-0.44	13,200	5,784,518,656
[5491]	26/09/30	896	900	892	900	+7.0	+0.78	4,900	5,810,342,400
[5491]	26/09/29	902	902	887	893	-10.0	-1.11	13,400	5,765,150,720
[5491]	26/09/28	919	920	903	903	-7.0	-0.77	10,800	5,829,710,336
[5491]	26/09/25	914	923	910	910	-1.0	-0.11	9,000	5,874,902,016
[5491]	26/09/24	912	919	910	911	0	+0.00	9,600	5,881,357,824
[5491]	26/09/18	936	937	910	911	-24.0	-2.57	79,000	5,881,357,824
[5491]	26/09/17	924	939	912	935	+12.0	+1.30	43,600	6,036,300,288
[5491]	26/09/16	914	927	914	923	-6.0	-0.65	93,700	5,958,829,056
[5491]	26/09/15	914	933	910	929	+1.0	+0.11	79,200	5,997,564,416
[5491]	26/09/14	895	933	890	928	+36.0	+4.04	102,000	5,991,108,608
[5491]	26/09/11	890	892	876	892	0	+0.00	11,900	5,758,694,912
[5491]	26/09/10	890	897	889	892	-4.0	-0.45	14,500	5,758,694,912
[5491]	26/09/09	900	910	890	896	-10.0	-1.10	39,600	5,784,518,656
[5491]	26/09/08	916	920	906	906	-15.0	-1.63	21,400	5,849,077,760
[5491]	26/09/07	925	933	919	921	-4.0	-0.43	10,900	5,945,916,928
[5491]	26/09/04	915	925	912	925	+10.0	+1.09	17,900	5,971,740,672
[5491]	26/09/03	927	927	915	915	-14.0	-1.51	11,000	5,907,181,568
[5491]	26/09/02	929	929	918	929	-9.0	-0.96	22,600	5,997,564,416
[5491]	26/09/01	935	945	930	938	-1.0	-0.11	21,800	6,055,667,712
[5491]	26/08/31	935	946	922	939	+10.0	+1.08	16,700	6,062,124,032
[5491]	26/08/28	930	938	920	929	-3.0	-0.32	27,300	5,997,564,416
[5491]	26/08/27	945	945	932	932	-10.0	-1.06	7,400	6,016,932,352
[5491]	26/08/26	938	965	938	942	+8.0	+0.86	51,000	6,081,491,968
[5491]	26/08/25	939	939	926	934	+1.0	+0.11	14,000	6,029,844,480
[5491]	26/08/24	928	947	928	933	+5.0	+0.54	10,400	6,023,388,160
[5491]	26/08/21	927	929	914	928	+1.0	+0.11	10,200	5,991,108,608
[5491]	26/08/20	925	928	915	927	+12.0	+1.31	14,200	5,984,652,800
[5491]	26/08/19	930	930	895	915	-25.0	-2.66	45,300	5,907,181,568
[5491]	26/08/18	951	968	937	940	-11.0	-1.16	26,300	6,068,579,840
[5491]	26/08/17	936	960	935	951	+16.0	+1.71	39,500	6,139,595,264
[5491]	26/08/14	932	948	932	935	+3.0	+0.32	24,100	6,036,300,288
[5491]	26/08/13	941	954	932	932	-8.0	-0.85	20,500	6,016,932,352
[5491]	26/08/12	948	962	940	940	-23.0	-2.39	36,400	6,068,579,840
[5491]	26/08/10	900	965	894	963	+58.0	+6.41	83,500	6,217,066,496
[5491]	26/08/07	921	961	884	905	-13.0	-1.42	170,300	5,842,621,952
[5491]	26/08/06	924	925	913	918	-4.0	-0.43	30,400	5,926,549,504
[5491]	26/08/05	918	931	918	922	0	+0.00	12,900	5,952,372,736
[5491]	26/08/04	922	930	919	922	0	+0.00	19,400	5,952,372,736
[5491]	26/08/03	907	926	885	922	+14.0	+1.54	34,500	5,952,372,736
[5491]	26/07/31	910	926	903	908	+3.0	+0.33	26,300	5,861,989,888
[5491]	26/07/30	898	909	889	905	+6.0	+0.67	15,500	5,842,621,952
[5491]	26/07/29	902	910	884	899	-3.0	-0.33	25,200	5,803,886,592
[5491]	26/07/28	910	910	883	902	-8.0	-0.88	41,400	5,823,254,528
[5491]	26/07/27	896	922	890	910	+18.0	+2.02	29,200	5,874,902,016
[5491]	26/07/24	901	901	885	892	-16.0	-1.76	17,500	5,758,694,912
[5491]	26/07/23	898	908	894	908	+10.0	+1.11	11,700	5,861,989,888
[5491]	26/07/22	899	915	891	898	-2.0	-0.22	36,800	5,797,430,272
[5491]	26/07/21	886	904	879	900	+13.0	+1.47	89,600	5,810,342,400
[5491]	26/07/17	888	898	865	887	-1	-0.11	76,300	-
[5491]	26/07/16	890	899	880	888	-5	-0.56	33,500	-
[5491]	26/07/15	884	893	873	893	+14	+1.59	35,500	-
[5491]	26/07/14	863	879	863	879	+10	+1.15	15,200	-
[5491]	26/07/13	882	889	858	869	-7	-0.80	27,600	-
[5491]	26/07/10	859	890	848	876	+18	+2.10	58,400	-
[5491]	26/07/09	847	858	844	858	+11	+1.30	35,100	-
[5491]	26/07/08	865	869	842	847	-19	-2.19	57,400	-
[5491]	26/07/07	865	880	862	866	+5	+0.58	34,300	-
[5491]	26/07/06	848	863	848	861	+14	+1.65	28,000	-
[5491]	26/07/03	846	854	839	847	+6	+0.71	22,000	-
[5491]	26/07/02	834	846	834	841	+10	+1.20	38,300	-
[5491]	26/07/01	841	853	831	831	-10	-1.19	29,500	-
[5491]	26/06/30	856	856	840	841	-15	-1.75	33,100	-
[5491]	26/06/29	863	863	837	856	-6	-0.70	59,600	-
[5491]	26/06/26	862	865	845	862	0	0.00	27,700	-
[5491]	26/06/25	880	880	858	862	-7	-0.81	30,200	-
[5491]	26/06/24	864	879	852	869	+6	+0.70	37,200	-
[5491]	26/06/23	871	880	863	863	-8	-0.92	18,800	-
[5491]	26/06/22	871	884	863	871	-3	-0.34	27,500	-
[5491]	26/06/19	869	874	850	874	+6	+0.69	47,400	-
[5491]	26/06/18	856	876	850	868	+27	+3.21	27,600	-
[5491]	26/06/17	833	870	830	841	+19	+2.31	69,400	-
[5491]	26/06/16	830	836	820	822	-7	-0.84	42,100	-
[5491]	26/06/15	830	846	820	829	+13	+1.59	56,700	-
[5491]	26/06/12	823	834	815	816	0	0.00	81,100	-
[5491]	26/06/11	841	841	810	816	-26	-3.09	54,200	-
[5491]	26/06/10	873	873	831	842	-26	-3.00	52,000	-
[5491]	26/06/09	888	890	865	868	-7	-0.80	34,700	-
[5491]	26/06/08	880	887	871	875	-35	-3.85	63,600	-
[5491]	26/06/05	883	916	883	910	+27	+3.06	13,300	-
[5491]	26/06/04	891	891	880	883	-17	-1.89	27,600	-
[5491]	26/06/03	898	920	896	900	-3	-0.33	20,200	-
[5491]	26/06/02	910	910	891	903	-2	-0.22	28,000	-
[5491]	26/06/01	939	939	895	905	-26	-2.79	30,400	-
[5491]	26/05/29	917	935	913	931	+22	+2.42	28,400	-
[5491]	26/05/28	906	914	890	909	+1	+0.11	23,700	-
[5491]	26/05/27	911	924	907	908	-3	-0.33	16,800	-
[5491]	26/05/26	923	930	911	911	-10	-1.09	26,400	-
[5491]	26/05/25	911	930	907	921	+14	+1.54	22,800	-
[5491]	26/05/22	895	914	893	907	+7.0	+0.78	16,000	-
[5491]	26/05/21	909	910	900	900	+4.0	+0.45	10,300	-
[5491]	26/05/20	916	916	890	896	-20.0	-2.18	71,200	-
[5491]	26/05/19	921	929	905	916	-3.0	-0.33	45,400	-
[5491]	26/05/18	937	945	919	919	-27.0	-2.85	42,200	-
[5491]	26/05/15	977	980	934	946	-20.0	-2.07	58,700	-
[5491]	26/05/14	989	1,015	921	966	-18.0	-1.83	114,400	-
[5491]	26/05/13	977	984	969	984	+6.0	+0.61	18,200	-
[5491]	26/05/12	978	993	968	978	0	+0.00	31,600	-
[5491]	26/05/11	952	980	944	978	+31.0	+3.27	35,900	-
[5491]	26/05/08	940	956	925	947	-6.0	-0.63	45,500	-
[5491]	26/05/07	932	954	931	953	+28.0	+3.03	29,100	-
[5491]	26/05/01	900	925	893	925	+25.0	+2.78	29,400	-
[5491]	26/04/30	915	915	892	900	-15.0	-1.64	28,300	-
[5491]	26/04/28	917	917	905	915	+13.0	+1.44	40,100	-
[5491]	26/04/27	900	909	891	902	0	0.00	42,500	-
[5491]	26/04/24	919	925	900	902	-19	-2.06	33,200	-
[5491]	26/04/23	951	954	919	921	-27	-2.85	36,400	-
[5491]	26/04/22	978	978	948	948	-37	-3.76	41,100	-
[5491]	26/04/21	997	1,005	980	985	-11	-1.10	23,100	-
[5491]	26/04/20	991	997	976	996	+13	+1.32	30,300	-
[5491]	26/04/17	1,008	1,011	983	983	-34	-3.34	34,900	-
[5491]	26/04/16	1,008	1,035	1,003	1,017	+22	+2.21	73,800	-
[5491]	26/04/15	999	1,020	981	995	+7	+0.71	113,500	-
[5491]	26/04/14	981	990	973	988	+19	+1.96	70,200	-
[5491]	26/04/13	949	987	944	969	+27	+2.87	61,500	-
[5491]	26/04/10	969	969	937	942	-22	-2.28	26,600	-
[5491]	26/04/09	980	980	944	964	-10	-1.03	21,600	-
[5491]	26/04/08	947	981	946	974	+45	+4.84	68,100	-
[5491]	26/04/07	921	935	920	929	+15	+1.64	34,000	-
[5491]	26/04/06	911	918	898	914	+15	+1.67	20,500	-
[5491]	26/04/03	900	911	897	899	+1	+0.11	16,000	-
[5491]	26/04/02	924	933	890	898	-26	-2.81	36,400	-
[5491]	26/04/01	905	927	893	924	+40	+4.52	43,500	-
[5491]	26/03/31	888	905	877	884	-6	-0.67	46,500	-
[5491]	26/03/30	888	899	884	890	-43	-4.61	42,400	-
[5491]	26/03/27	902	933	897	933	+24	+2.64	57,000	-
[5491]	26/03/26	920	924	897	909	-11	-1.20	177,800	-
[5491]	26/03/25	923	933	920	920	+12	+1.32	32,300	-
[5491]	26/03/24	911	921	897	908	+16	+1.79	42,100	-
[5491]	26/03/23	895	904	877	892	-24	-2.62	222,300	-
[5491]	26/03/19	948	948	910	916	-52	-5.37	69,800	-
[5491]	26/03/18	931	974	931	968	+47	+5.10	64,300	-
[5491]	26/03/17	932	941	917	921	-2	-0.22	31,300	-
[5491]	26/03/16	938	938	915	923	-13	-1.39	65,000	-
[5491]	26/03/13	926	956	926	936	-10	-1.06	77,900	-
[5491]	26/03/12	961	965	943	946	-28	-2.87	61,400	-
[5491]	26/03/11	979	995	971	974	+10	+1.04	67,600	-
[5491]	26/03/10	945	968	939	964	+34	+3.66	60,700	-
[5491]	26/03/09	941	953	900	930	-76	-7.55	264,100	-
[5491]	26/03/06	1,018	1,032	990	1,006	-12	-1.18	64,900	-
[5491]	26/03/05	1,025	1,055	1,016	1,018	+38	+3.88	113,800	-
[5491]	26/03/04	1,050	1,056	972	980	-94	-8.75	264,000	-
[5491]	26/03/03	1,142	1,150	1,069	1,074	-60	-5.29	196,800	-
[5491]	26/03/02	1,075	1,189	1,054	1,134	+53	+4.90	537,100	-
[5491]	26/02/27	1,015	1,081	1,015	1,081	+63	+6.19	128,800	-
[5491]	26/02/26	1,005	1,039	1,005	1,018	+16	+1.60	48,600	-
[5491]	26/02/25	1,030	1,035	995	1,002	-34	-3.28	76,300	-
[5491]	26/02/24	1,004	1,044	993	1,036	+21	+2.07	105,700	-
[5491]	26/02/20	1,025	1,028	1,004	1,015	-16	-1.55	48,200	-
[5491]	26/02/19	1,047	1,047	1,028	1,031	-6	-0.58	24,700	-
[5491]	26/02/18	1,031	1,045	1,026	1,037	+26	+2.57	39,000	-
[5491]	26/02/17	1,043	1,051	1,010	1,011	-32	-3.07	102,800	-
[5491]	26/02/16	998	1,043	993	1,043	+50	+5.04	104,500	-
[5491]	26/02/13	1,027	1,027	985	993	-33	-3.22	66,600	-
[5491]	26/02/12	1,010	1,030	990	1,026	+31	+3.12	115,200	-
[5491]	26/02/10	975	995	970	995	+21	+2.16	50,800	-
[5491]	26/02/09	1,021	1,026	962	974	-25	-2.50	178,900	-
[5491]	26/02/06	981	1,005	969	999	+18	+1.83	45,800	-
[5491]	26/02/05	1,008	1,015	981	981	-22	-2.19	62,800	-
[5491]	26/02/04	978	1,005	978	1,003	+26	+2.66	32,000	-
[5491]	26/02/03	966	979	966	977	+13	+1.35	18,400	-
[5491]	26/02/02	980	995	964	964	-20	-2.03	32,600	-
[5491]	26/01/30	979	1,004	975	984	+7	+0.72	42,800	-
[5491]	26/01/29	973	980	957	977	-2	-0.20	40,300	-
[5491]	26/01/28	985	985	965	979	-11	-1.11	25,000	-
[5491]	26/01/27	997	1,001	983	990	-11	-1.10	26,000	-
[5491]	26/01/26	1,020	1,020	993	1,001	-18	-1.77	31,200	-
[5491]	26/01/23	1,023	1,035	1,014	1,019	+2	+0.20	49,400	-
[5491]	26/01/22	1,000	1,024	1,000	1,017	+21	+2.11	41,700	-
[5491]	26/01/21	977	1,001	974	996	+4	+0.40	49,000	-
[5491]	26/01/20	1,005	1,005	985	992	-8	-0.80	22,500	-
[5491]	26/01/19	994	1,002	980	1,000	+10	+1.01	32,000	-
[5491]	26/01/16	993	1,010	976	990	+2	+0.20	38,900	-
[5491]	26/01/15	999	1,003	978	988	-16	-1.59	60,600	-
[5491]	26/01/14	960	1,004	960	1,004	+47	+4.91	126,000	-
[5491]	26/01/13	960	960	937	957	+9	+0.95	35,900	-
[5491]	26/01/09	948	959	948	948	-9	-0.94	29,900	-
[5491]	26/01/08	960	960	947	957	0	0.00	74,100	-
[5491]	26/01/07	906	966	905	957	+57	+6.33	103,000	-
[5491]	26/01/06	890	909	890	900	+5	+0.56	44,400	-
[5491]	26/01/05	897	897	885	895	+9	+1.02	15,200	-
[5491]	25/12/30	909	909	883	886	-19	-2.10	17,100	-
[5491]	25/12/29	880	910	872	905	+25	+2.84	38,900	-
[5491]	25/12/26	899	899	880	880	-18	-2.00	28,400	-
[5491]	25/12/25	880	898	879	898	+19	+2.16	44,700	-
[5491]	25/12/24	863	888	855	879	+27	+3.17	72,800	-
[5491]	25/12/23	837	858	836	852	+15	+1.79	44,200	-
[5491]	25/12/22	825	841	825	837	+14	+1.70	29,800	-
[5491]	25/12/19	828	831	823	823	-5	-0.60	31,500	-
[5491]	25/12/18	821	828	813	828	+1	+0.12	8,600	-
[5491]	25/12/17	815	827	812	827	+14	+1.72	10,700	-
[5491]	25/12/16	826	826	811	813	-11	-1.33	9,800	-
[5491]	25/12/15	827	827	816	824	-3	-0.36	14,000	-
[5491]	25/12/12	815	827	814	827	+19	+2.35	21,600	-
[5491]	25/12/11	840	858	806	808	-17	-2.06	85,800	-
[5491]	25/12/10	817	826	817	825	+8	+0.98	9,100	-
[5491]	25/12/09	818	822	816	817	-3	-0.37	6,300	-
[5491]	25/12/08	831	834	814	820	-12	-1.44	24,200	-
[5491]	25/12/05	830	843	830	832	+5	+0.60	20,000	-
[5491]	25/12/04	819	829	812	827	+7	+0.85	28,100	-
[5491]	25/12/03	824	832	820	820	-11	-1.32	19,200	-
[5491]	25/12/02	848	848	825	831	-17	-2.00	67,600	-
[5491]	25/12/01	839	875	833	848	+46	+5.74	154,400	-
[5491]	25/11/28	801	808	801	802	+2	+0.25	10,800	-
[5491]	25/11/27	800	803	797	800	-2	-0.25	4,300	-
[5491]	25/11/26	798	804	797	802	+12	+1.52	8,500	-
[5491]	25/11/25	790	797	790	790	+6	+0.77	7,600	-
[5491]	25/11/21	775	785	775	784	+4	+0.51	6,700	-
[5491]	25/11/20	772	783	771	780	+7	+0.91	17,500	-
[5491]	25/11/19	771	785	768	773	-6	-0.77	20,900	-
[5491]	25/11/18	802	802	778	779	-23	-2.87	22,400	-
[5491]	25/11/17	794	805	786	802	+1	+0.12	23,900	-
[5491]	25/11/14	794	801	790	801	+2	+0.25	19,200	-
[5491]	25/11/13	797	807	797	799	-6	-0.75	9,000	-
[5491]	25/11/12	793	807	793	805	+16	+2.03	18,100	-
[5491]	25/11/11	800	801	786	789	-10	-1.25	8,900	-
[5491]	25/11/10	795	800	789	799	+11	+1.40	10,700	-
[5491]	25/11/07	780	788	771	788	+6	+0.77	20,200	-
[5491]	25/11/06	793	797	782	782	-5	-0.64	12,700	-
[5491]	25/11/05	798	798	774	787	-11	-1.38	41,900	-
[5491]	25/11/04	813	829	793	798	-42	-5.00	101,800	-
[5491]	25/10/31	835	855	810	840	+20	+2.44	117,300	-
[5491]	25/10/30	819	825	805	820	+6	+0.74	19,000	-
[5491]	25/10/29	824	824	810	814	-7	-0.85	12,100	-
[5491]	25/10/28	842	855	820	821	-20	-2.38	39,900	-
[5491]	25/10/27	844	844	834	841	+7	+0.84	18,500	-
[5491]	25/10/24	826	847	826	834	+11	+1.34	23,300	-
[5491]	25/10/23	806	824	806	823	+7	+0.86	11,900	-
[5491]	25/10/22	813	826	805	816	0	0.00	21,600	-
[5491]	25/10/21	827	835	802	816	-5	-0.61	27,800	-
[5491]	25/10/20	813	829	807	821	+17	+2.11	18,500	-
[5491]	25/10/17	821	821	804	804	-15	-1.83	8,400	-
[5491]	25/10/16	825	827	819	819	0	0.00	6,200	-
[5491]	25/10/15	805	825	790	819	+10	+1.24	24,000	-
[5491]	25/10/14	801	813	793	809	-6	-0.74	26,400	-
[5491]	25/10/10	838	838	805	815	-23	-2.74	26,600	-
[5491]	25/10/09	850	850	836	838	-4	-0.48	8,500	-
[5491]	25/10/08	846	850	836	842	-4	-0.47	12,300	-
[5491]	25/10/07	860	895	846	846	+11	+1.32	99,600	-
[5491]	25/10/06	835	846	820	835	+19	+2.33	26,600	-
[5491]	25/10/03	820	835	810	816	-8	-0.97	25,000	-
[5491]	25/10/02	851	851	824	824	-12	-1.44	7,100	-
[5491]	25/10/01	865	865	831	836	-34	-3.91	21,800	-
[5491]	25/09/30	836	870	836	870	+26	+3.08	22,200	-
[5491]	25/09/29	862	862	820	844	-11	-1.29	49,200	-
[5491]	25/09/26	873	873	855	855	-22	-2.51	19,900	-
[5491]	25/09/25	895	897	845	877	-12	-1.35	89,400	-
[5491]	25/09/24	831	889	830	889	+59	+7.11	99,400	-
[5491]	25/09/22	798	831	798	830	+34	+4.27	72,900	-
[5491]	25/09/19	785	804	784	796	+11	+1.40	49,600	-
[5491]	25/09/18	785	790	777	785	+8	+1.03	13,000	-
[5491]	25/09/17	791	791	776	777	-2	-0.26	22,400	-
[5491]	25/09/16	789	789	772	779	-4	-0.51	38,300	-
[5491]	25/09/12	785	785	769	783	+3	+0.38	16,400	-
[5491]	25/09/11	788	795	780	780	-7	-0.89	14,800	-
[5491]	25/09/10	799	802	785	787	-3	-0.38	21,800	-
[5491]	25/09/09	799	812	790	790	-8	-1.00	20,400	-
[5491]	25/09/08	796	814	795	798	+2	+0.25	31,100	-
[5491]	25/09/05	793	796	782	796	+2	+0.25	14,200	-