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
[5609]	26/10/29	1,035	1,040	1,001	1,001	-37.0	-3.56	48,400	4,825,959,936
[5609]	26/10/28	1,055	1,093	1,003	1,038	+95.0	+10.07	320,300	5,004,342,272
[5609]	26/10/27	978	990	943	943	-31.0	-3.18	24,500	4,546,334,208
[5609]	26/10/26	972	974	960	974	+17.0	+1.78	5,600	4,695,789,568
[5609]	26/10/23	968	968	946	957	-18.0	-1.85	10,600	4,613,830,144
[5609]	26/10/22	997	997	971	975	-21.0	-2.11	11,700	4,700,610,560
[5609]	26/10/21	983	997	977	996	+26.0	+2.68	11,300	4,801,854,464
[5609]	26/10/20	995	995	969	970	-15.0	-1.52	4,300	4,676,504,576
[5609]	26/10/19	966	993	966	985	-11.0	-1.10	9,300	4,748,822,016
[5609]	26/10/16	953	998	949	996	+48.0	+5.06	16,600	4,801,854,464
[5609]	26/10/15	940	948	934	948	+2.0	+0.21	3,400	4,570,439,680
[5609]	26/10/14	938	946	937	946	+14.0	+1.50	3,500	4,560,797,696
[5609]	26/10/13	931	941	930	932	+3.0	+0.32	6,900	4,493,301,760
[5609]	26/10/09	930	930	926	929	-2.0	-0.21	3,100	4,478,838,272
[5609]	26/10/08	944	944	931	931	-14.0	-1.48	6,800	4,488,480,256
[5609]	26/10/07	949	949	944	945	-3.0	-0.32	5,300	4,555,976,192
[5609]	26/10/06	947	948	944	948	+1.0	+0.11	4,600	4,570,439,680
[5609]	26/10/05	947	960	945	947	+12.0	+1.28	7,200	4,565,618,688
[5609]	26/10/02	940	940	934	935	-8.0	-0.85	3,000	4,507,764,736
[5609]	26/10/01	945	945	939	943	-2.0	-0.21	1,700	4,546,334,208
[5609]	26/09/30	933	945	933	945	+20.0	+2.16	4,100	4,555,976,192
[5609]	26/09/29	931	931	920	925	-6.0	-0.64	800	4,459,553,792
[5609]	26/09/28	929	932	929	931	+2.0	+0.22	2,300	4,488,480,256
[5609]	26/09/25	929	935	929	929	0	+0.00	5,200	4,478,838,272
[5609]	26/09/24	939	939	928	929	0	+0.00	9,200	4,478,838,272
[5609]	26/09/18	922	929	920	929	+11.0	+1.20	4,800	4,478,838,272
[5609]	26/09/17	915	926	915	918	+10.0	+1.10	11,100	4,425,805,824
[5609]	26/09/16	906	913	904	908	+2.0	+0.22	4,300	4,377,594,368
[5609]	26/09/15	907	910	906	906	+1.0	+0.11	2,400	4,367,951,872
[5609]	26/09/14	905	907	905	905	0	+0.00	1,800	4,363,130,880
[5609]	26/09/11	907	907	905	905	-3.0	-0.33	5,600	4,363,130,880
[5609]	26/09/10	909	912	906	908	-2.0	-0.22	4,200	4,377,594,368
[5609]	26/09/09	909	911	909	910	-2.0	-0.22	1,400	4,387,236,352
[5609]	26/09/08	914	915	907	912	-3.0	-0.33	8,100	4,396,878,848
[5609]	26/09/07	915	919	907	915	+1.0	+0.11	17,700	4,411,342,336
[5609]	26/09/04	914	917	914	914	-4.0	-0.44	2,500	4,406,520,832
[5609]	26/09/03	920	920	914	918	+1.0	+0.11	5,700	4,425,805,824
[5609]	26/09/02	923	923	916	917	-6.0	-0.65	2,800	4,420,984,320
[5609]	26/09/01	921	923	921	923	+3.0	+0.33	1,600	4,449,911,296
[5609]	26/08/31	918	926	918	920	+4.0	+0.44	3,800	4,435,447,808
[5609]	26/08/28	929	929	914	916	-14.0	-1.51	10,200	4,416,163,328
[5609]	26/08/27	919	931	915	930	+12.0	+1.31	5,700	4,483,659,264
[5609]	26/08/26	918	922	917	918	0	+0.00	5,200	4,425,805,824
[5609]	26/08/25	919	920	918	918	0	+0.00	500	4,425,805,824
[5609]	26/08/24	929	929	915	918	-3.0	-0.33	3,000	4,425,805,824
[5609]	26/08/21	912	921	912	921	+9.0	+0.99	1,600	4,440,268,800
[5609]	26/08/20	908	912	906	912	+4.0	+0.44	3,100	4,396,878,848
[5609]	26/08/19	913	913	908	908	-9.0	-0.98	14,500	4,377,594,368
[5609]	26/08/18	924	924	916	917	-3.0	-0.33	3,200	4,420,984,320
[5609]	26/08/17	922	923	920	920	+2.0	+0.22	1,400	4,435,447,808
[5609]	26/08/14	920	925	917	918	-2.0	-0.22	3,100	4,425,805,824
[5609]	26/08/13	939	939	920	920	-16.0	-1.71	5,600	4,435,447,808
[5609]	26/08/12	915	936	915	936	+25.0	+2.74	9,600	4,512,586,240
[5609]	26/08/10	911	916	910	911	-4.0	-0.44	5,700	4,392,057,856
[5609]	26/08/07	927	928	915	915	-8.0	-0.87	8,900	4,411,342,336
[5609]	26/08/06	935	935	920	923	-12.0	-1.28	4,800	4,449,911,296
[5609]	26/08/05	936	937	921	935	0	+0.00	7,200	4,507,764,736
[5609]	26/08/04	932	935	918	935	+11.0	+1.19	7,500	4,507,764,736
[5609]	26/08/03	936	936	922	924	-2.0	-0.22	7,500	4,454,732,288
[5609]	26/07/31	936	936	923	926	-6.0	-0.64	12,700	4,464,374,784
[5609]	26/07/30	936	936	920	932	-49.0	-4.99	36,600	4,493,301,760
[5609]	26/07/29	987	987	959	981	+24.0	+2.51	37,900	4,729,537,536
[5609]	26/07/28	952	957	937	957	-5.0	-0.52	8,400	4,613,830,144
[5609]	26/07/27	966	966	952	962	+2.0	+0.21	1,900	4,637,935,616
[5609]	26/07/24	967	967	951	960	-7.0	-0.72	3,600	4,628,293,632
[5609]	26/07/23	959	967	958	967	+9.0	+0.94	7,500	4,662,041,600
[5609]	26/07/22	955	960	942	958	+18.0	+1.91	6,500	4,618,651,136
[5609]	26/07/21	917	950	917	940	+25.0	+2.73	8,800	4,531,870,720
[5609]	26/07/17	940	940	905	915	-28	-2.97	25,600	-
[5609]	26/07/16	975	975	943	943	-32	-3.28	10,200	-
[5609]	26/07/15	949	975	949	975	+28	+2.96	9,800	-
[5609]	26/07/14	945	947	931	947	-3	-0.32	7,100	-
[5609]	26/07/13	960	975	932	950	-13	-1.35	11,800	-
[5609]	26/07/10	975	975	963	963	+2	+0.21	2,400	-
[5609]	26/07/09	965	965	955	961	-17	-1.74	5,600	-
[5609]	26/07/08	970	980	969	978	-6	-0.61	6,400	-
[5609]	26/07/07	970	1,001	969	984	+14	+1.44	23,800	-
[5609]	26/07/06	974	998	945	970	+56	+6.13	67,200	-
[5609]	26/07/03	920	930	905	914	+2	+0.22	16,400	-
[5609]	26/07/02	910	912	903	912	-1	-0.11	2,900	-
[5609]	26/07/01	913	913	903	913	+3	+0.33	2,800	-
[5609]	26/06/30	909	914	907	910	+10	+1.11	5,500	-
[5609]	26/06/29	900	902	891	900	+9	+1.01	2,000	-
[5609]	26/06/26	900	900	891	891	-9	-1.00	1,100	-
[5609]	26/06/25	895	900	890	900	+11	+1.24	1,900	-
[5609]	26/06/24	890	900	889	889	-4	-0.45	1,500	-
[5609]	26/06/23	915	915	893	893	-22	-2.40	5,000	-
[5609]	26/06/22	914	917	900	915	+16	+1.78	12,300	-
[5609]	26/06/19	902	902	881	899	-2	-0.22	9,900	-
[5609]	26/06/18	890	901	876	901	+23	+2.62	5,700	-
[5609]	26/06/17	873	886	873	878	+10	+1.15	6,900	-
[5609]	26/06/16	876	880	868	868	-8	-0.91	10,300	-
[5609]	26/06/15	875	890	874	876	+11	+1.27	3,600	-
[5609]	26/06/12	870	871	865	865	0	0.00	3,500	-
[5609]	26/06/11	859	865	856	865	+3	+0.35	2,700	-
[5609]	26/06/10	871	880	862	862	-9	-1.03	5,300	-
[5609]	26/06/09	870	871	862	871	+9	+1.04	3,500	-
[5609]	26/06/08	860	879	860	862	-17	-1.93	11,600	-
[5609]	26/06/05	883	887	871	879	0	0.00	6,700	-
[5609]	26/06/04	890	890	879	879	-18	-2.01	2,900	-
[5609]	26/06/03	900	900	890	897	-3	-0.33	3,400	-
[5609]	26/06/02	907	907	890	900	-20	-2.17	5,700	-
[5609]	26/06/01	911	920	910	920	+11	+1.21	9,500	-
[5609]	26/05/29	922	922	898	909	-6	-0.66	8,400	-
[5609]	26/05/28	920	920	902	915	-5	-0.54	6,100	-
[5609]	26/05/27	910	920	900	920	+12	+1.32	8,600	-
[5609]	26/05/26	909	909	898	908	-1	-0.11	8,000	-
[5609]	26/05/25	895	910	885	909	+14	+1.56	17,400	-
[5609]	26/05/22	888	909	876	895	+8.0	+0.90	14,000	-
[5609]	26/05/21	874	888	866	887	+27.0	+3.14	9,400	-
[5609]	26/05/20	877	877	860	860	-17.0	-1.94	6,700	-
[5609]	26/05/19	888	888	863	877	-4.0	-0.45	8,100	-
[5609]	26/05/18	877	884	873	881	+19.0	+2.20	7,900	-
[5609]	26/05/15	871	876	856	862	-11.0	-1.26	12,000	-
[5609]	26/05/14	875	895	873	873	-2.0	-0.23	13,500	-
[5609]	26/05/13	897	897	870	875	-22.0	-2.45	18,500	-
[5609]	26/05/12	907	909	897	897	-3.0	-0.33	5,800	-
[5609]	26/05/11	907	912	890	900	-10.0	-1.10	16,500	-
[5609]	26/05/08	904	929	904	910	-19.0	-2.05	18,900	-
[5609]	26/05/07	888	934	877	929	+59.0	+6.78	44,900	-
[5609]	26/05/01	891	891	866	870	-19.0	-2.14	7,100	-
[5609]	26/04/30	885	894	862	889	+3.0	+0.34	17,500	-
[5609]	26/04/28	891	891	868	886	-14.0	-1.56	31,100	-
[5609]	26/04/27	922	924	880	900	-7	-0.77	77,200	-
[5609]	26/04/24	885	907	884	907	+34	+3.89	50,200	-
[5609]	26/04/23	876	877	850	873	0	0.00	23,900	-
[5609]	26/04/22	887	890	871	873	-19	-2.13	11,900	-
[5609]	26/04/21	888	895	884	892	+4	+0.45	11,200	-
[5609]	26/04/20	880	888	876	888	+2	+0.23	4,300	-
[5609]	26/04/17	876	886	875	886	+13	+1.49	7,400	-
[5609]	26/04/16	869	890	866	873	+12	+1.39	28,400	-
[5609]	26/04/15	861	867	860	861	+1	+0.12	5,600	-
[5609]	26/04/14	865	869	856	860	+4	+0.47	22,200	-
[5609]	26/04/13	846	856	846	856	-5	-0.58	1,200	-
[5609]	26/04/10	859	861	851	861	0	0.00	8,500	-
[5609]	26/04/09	857	861	844	861	+10	+1.18	22,300	-
[5609]	26/04/08	844	851	841	851	+10	+1.19	8,800	-
[5609]	26/04/07	842	842	832	841	+10	+1.20	5,700	-
[5609]	26/04/06	825	831	825	831	+6	+0.73	1,900	-
[5609]	26/04/03	829	829	818	825	-3	-0.36	2,300	-
[5609]	26/04/02	829	832	815	828	-4	-0.48	11,700	-
[5609]	26/04/01	830	832	822	832	+9	+1.09	1,700	-
[5609]	26/03/31	830	830	820	823	+3	+0.37	2,000	-
[5609]	26/03/30	824	829	816	820	-22	-2.61	3,900	-
[5609]	26/03/27	835	842	835	842	+7	+0.84	1,900	-
[5609]	26/03/26	836	838	835	835	-3	-0.36	1,200	-
[5609]	26/03/25	838	840	838	838	+3	+0.36	1,400	-
[5609]	26/03/24	831	836	831	835	+4	+0.48	1,200	-
[5609]	26/03/23	841	841	825	831	-10	-1.19	15,500	-
[5609]	26/03/19	839	841	837	841	-4	-0.47	2,800	-
[5609]	26/03/18	837	849	837	845	+8	+0.96	700	-
[5609]	26/03/17	838	838	836	837	-3	-0.36	3,000	-
[5609]	26/03/16	832	840	832	840	+9	+1.08	2,300	-
[5609]	26/03/13	833	833	830	831	-5	-0.60	4,700	-
[5609]	26/03/12	835	836	835	836	+1	+0.12	1,800	-
[5609]	26/03/11	845	845	835	835	-3	-0.36	5,000	-
[5609]	26/03/10	839	839	829	838	+6	+0.72	1,200	-
[5609]	26/03/09	840	840	823	832	-11	-1.30	13,600	-
[5609]	26/03/06	834	843	834	843	+7	+0.84	2,100	-
[5609]	26/03/05	841	850	829	836	+3	+0.36	7,700	-
[5609]	26/03/04	840	842	833	833	-12	-1.42	12,400	-
[5609]	26/03/03	864	864	843	845	-19	-2.20	14,100	-
[5609]	26/03/02	865	865	858	864	-2	-0.23	6,500	-
[5609]	26/02/27	861	866	855	866	+7	+0.81	2,800	-
[5609]	26/02/26	854	860	854	859	+7	+0.82	7,100	-
[5609]	26/02/25	862	862	852	852	-5	-0.58	7,700	-
[5609]	26/02/24	852	858	850	857	-1	-0.12	7,200	-
[5609]	26/02/20	869	869	858	858	-10	-1.15	5,600	-
[5609]	26/02/19	856	868	856	868	+12	+1.40	8,700	-
[5609]	26/02/18	851	856	851	856	+2	+0.23	3,100	-
[5609]	26/02/17	854	857	848	854	+1	+0.12	2,300	-
[5609]	26/02/16	850	856	848	853	+3	+0.35	6,200	-
[5609]	26/02/13	855	855	848	850	-7	-0.82	5,200	-
[5609]	26/02/12	849	858	849	857	+5	+0.59	9,600	-
[5609]	26/02/10	845	855	836	852	+8	+0.95	10,600	-
[5609]	26/02/09	844	844	832	844	+5	+0.60	5,700	-
[5609]	26/02/06	837	844	829	839	-4	-0.47	7,600	-
[5609]	26/02/05	843	849	837	843	-3	-0.35	10,200	-
[5609]	26/02/04	841	846	841	846	+8	+0.95	1,700	-
[5609]	26/02/03	842	843	833	838	0	0.00	5,900	-
[5609]	26/02/02	846	846	838	838	-5	-0.59	2,200	-
[5609]	26/01/30	839	846	835	843	+7	+0.84	4,700	-
[5609]	26/01/29	835	840	835	836	-1	-0.12	1,900	-
[5609]	26/01/28	840	841	837	837	-4	-0.48	3,200	-
[5609]	26/01/27	837	846	837	841	-3	-0.36	3,700	-
[5609]	26/01/26	855	855	830	844	-17	-1.97	29,800	-
[5609]	26/01/23	860	865	853	861	+8	+0.94	38,800	-
[5609]	26/01/22	859	859	852	853	+3	+0.35	5,900	-
[5609]	26/01/21	852	856	850	850	-2	-0.23	10,300	-
[5609]	26/01/20	860	864	851	852	-6	-0.70	8,200	-
[5609]	26/01/19	860	863	854	858	+5	+0.59	9,700	-
[5609]	26/01/16	873	873	849	853	-8	-0.93	17,400	-
[5609]	26/01/15	852	868	850	861	+9	+1.06	16,400	-
[5609]	26/01/14	855	855	849	852	-3	-0.35	6,900	-
[5609]	26/01/13	852	856	847	855	+7	+0.83	9,600	-
[5609]	26/01/09	849	849	845	848	-3	-0.35	3,500	-
[5609]	26/01/08	852	852	845	851	-3	-0.35	1,400	-
[5609]	26/01/07	837	854	837	854	+14	+1.67	12,100	-
[5609]	26/01/06	841	849	836	840	0	0.00	10,500	-
[5609]	26/01/05	835	840	831	840	+8	+0.96	3,600	-
[5609]	25/12/30	834	834	832	832	-2	-0.24	1,300	-
[5609]	25/12/29	830	834	828	834	+11	+1.34	1,400	-
[5609]	25/12/26	827	828	821	823	-4	-0.48	20,900	-
[5609]	25/12/25	825	831	824	827	+1	+0.12	8,200	-
[5609]	25/12/24	825	832	825	826	-3	-0.36	9,600	-
[5609]	25/12/23	825	829	824	829	+2	+0.24	12,100	-
[5609]	25/12/22	828	830	823	827	-1	-0.12	5,900	-
[5609]	25/12/19	825	828	821	828	+1	+0.12	6,800	-
[5609]	25/12/18	829	831	826	827	-2	-0.24	4,500	-
[5609]	25/12/17	830	830	827	829	-2	-0.24	4,400	-
[5609]	25/12/16	843	843	830	831	-10	-1.19	3,400	-
[5609]	25/12/15	841	842	838	841	0	0.00	3,300	-
[5609]	25/12/12	846	847	839	841	0	0.00	2,100	-
[5609]	25/12/11	855	855	840	841	-12	-1.41	9,800	-
[5609]	25/12/10	855	855	846	853	-3	-0.35	2,200	-
[5609]	25/12/09	855	856	845	856	+1	+0.12	2,500	-
[5609]	25/12/08	841	879	841	855	+14	+1.66	7,700	-
[5609]	25/12/05	850	858	839	841	+1	+0.12	21,800	-
[5609]	25/12/04	825	845	825	840	+15	+1.82	7,700	-
[5609]	25/12/03	831	833	821	825	-6	-0.72	4,900	-
[5609]	25/12/02	841	841	831	831	-10	-1.19	1,100	-
[5609]	25/12/01	834	849	832	841	+9	+1.08	5,700	-
[5609]	25/11/28	827	832	821	832	+11	+1.34	3,200	-
[5609]	25/11/27	824	825	818	821	0	0.00	2,000	-
[5609]	25/11/26	815	821	815	821	+5	+0.61	1,600	-
[5609]	25/11/25	822	822	815	816	+3	+0.37	1,200	-
[5609]	25/11/21	816	819	813	813	-3	-0.37	6,900	-
[5609]	25/11/20	815	820	815	816	+1	+0.12	3,900	-
[5609]	25/11/19	812	817	812	815	+3	+0.37	2,900	-
[5609]	25/11/18	819	820	805	812	-13	-1.58	8,000	-
[5609]	25/11/17	822	825	818	825	+3	+0.36	6,700	-
[5609]	25/11/14	830	840	821	822	-8	-0.96	9,300	-
[5609]	25/11/13	837	837	824	830	-5	-0.60	3,000	-
[5609]	25/11/12	825	838	825	835	+11	+1.33	7,100	-
[5609]	25/11/11	818	829	818	824	+6	+0.73	8,800	-
[5609]	25/11/10	820	823	816	818	0	0.00	9,800	-
[5609]	25/11/07	828	828	815	818	-10	-1.21	24,400	-
[5609]	25/11/06	841	842	824	828	-17	-2.01	35,400	-
[5609]	25/11/05	846	851	841	845	-1	-0.12	4,300	-
[5609]	25/11/04	855	857	846	846	-2	-0.24	14,600	-
[5609]	25/10/31	846	849	840	848	+5	+0.59	7,600	-
[5609]	25/10/30	843	846	835	843	0	0.00	18,400	-
[5609]	25/10/29	857	861	833	843	-97	-10.32	106,000	-
[5609]	25/10/28	926	940	918	940	+20	+2.17	44,300	-
[5609]	25/10/27	906	921	901	920	+22	+2.45	14,300	-
[5609]	25/10/24	903	908	886	898	+4	+0.45	5,800	-
[5609]	25/10/23	900	900	893	894	-6	-0.67	1,200	-
[5609]	25/10/22	889	906	889	900	+6	+0.67	12,500	-
[5609]	25/10/21	893	894	882	894	+6	+0.68	3,100	-
[5609]	25/10/20	880	890	876	888	+10	+1.14	9,800	-
[5609]	25/10/17	881	883	878	878	-4	-0.45	2,100	-
[5609]	25/10/16	888	889	881	882	-7	-0.79	5,500	-
[5609]	25/10/15	885	889	884	889	+5	+0.57	5,000	-
[5609]	25/10/14	883	896	880	884	-10	-1.12	6,700	-
[5609]	25/10/10	904	904	882	894	-10	-1.11	5,400	-
[5609]	25/10/09	898	905	898	904	+6	+0.67	4,700	-
[5609]	25/10/08	882	898	882	898	+7	+0.79	6,200	-
[5609]	25/10/07	887	897	887	891	+4	+0.45	2,100	-
[5609]	25/10/06	897	897	882	887	+2	+0.23	9,200	-
[5609]	25/10/03	885	893	880	885	-2	-0.23	4,800	-
[5609]	25/10/02	898	900	885	887	-6	-0.67	4,900	-
[5609]	25/10/01	912	912	874	893	-19	-2.08	10,100	-
[5609]	25/09/30	913	916	906	912	+6	+0.66	4,600	-
[5609]	25/09/29	906	914	906	906	0	0.00	4,600	-
[5609]	25/09/26	913	913	905	906	-7	-0.77	4,600	-
[5609]	25/09/25	915	915	912	913	-2	-0.22	2,300	-
[5609]	25/09/24	906	915	905	915	+11	+1.22	8,900	-
[5609]	25/09/22	912	913	903	904	-1	-0.11	12,000	-
[5609]	25/09/19	897	907	896	905	+10	+1.12	11,200	-
[5609]	25/09/18	903	903	893	895	-1	-0.11	5,600	-
[5609]	25/09/17	910	910	896	896	-13	-1.43	9,300	-
[5609]	25/09/16	914	930	900	909	+33	+3.77	45,400	-
[5609]	25/09/12	877	878	875	876	0	0.00	1,400	-
[5609]	25/09/11	876	883	873	876	-6	-0.68	6,800	-
[5609]	25/09/10	881	882	876	882	+1	+0.11	3,200	-
[5609]	25/09/09	882	885	879	881	+3	+0.34	8,400	-
[5609]	25/09/08	878	880	878	878	+1	+0.11	7,300	-
[5609]	25/09/05	875	882	871	877	+1	+0.11	7,700	-