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
[5658]	26/10/30	398	403	396	402	+5.0	+1.26	16,700	18,010,929,152
[5658]	26/10/29	395	398	395	397	+2.0	+0.51	5,000	17,786,910,720
[5658]	26/10/28	395	396	395	395	+1.0	+0.25	8,500	17,697,304,576
[5658]	26/10/27	398	399	393	394	-5.0	-1.25	28,300	17,652,502,528
[5658]	26/10/26	399	400	398	399	-1.0	-0.25	12,700	17,876,518,912
[5658]	26/10/23	403	405	398	400	-6.0	-1.48	43,800	17,921,320,960
[5658]	26/10/22	402	406	401	406	+4.0	+1.00	36,200	18,190,141,440
[5658]	26/10/21	402	403	401	402	0	+0.00	6,400	18,010,929,152
[5658]	26/10/20	407	408	400	402	-5.0	-1.23	43,900	18,010,929,152
[5658]	26/10/19	401	408	400	407	+1.0	+0.25	51,000	18,234,945,536
[5658]	26/10/16	405	406	398	406	+3.0	+0.74	30,900	18,190,141,440
[5658]	26/10/15	406	406	401	403	-5.0	-1.23	13,200	18,055,731,200
[5658]	26/10/14	408	408	406	408	0	+0.00	7,300	18,279,747,584
[5658]	26/10/13	400	408	400	408	+8.0	+2.00	46,400	18,279,747,584
[5658]	26/10/09	402	402	397	400	-3.0	-0.74	14,700	17,921,320,960
[5658]	26/10/08	403	403	396	403	0	+0.00	38,300	18,055,731,200
[5658]	26/10/07	403	404	402	403	+1.0	+0.25	5,700	18,064,982,016
[5658]	26/10/06	404	405	400	402	0	+0.00	19,200	18,020,157,440
[5658]	26/10/05	407	407	400	402	-5.0	-1.23	15,900	18,020,157,440
[5658]	26/10/02	408	408	405	407	-1.0	-0.25	4,200	18,244,288,512
[5658]	26/10/01	405	408	404	408	+3.0	+0.74	5,200	18,289,113,088
[5658]	26/09/30	403	405	402	405	+4.0	+1.00	3,700	18,154,635,264
[5658]	26/09/29	406	406	400	401	-8.0	-1.96	14,600	17,975,330,816
[5658]	26/09/28	408	410	406	409	+1.0	+0.25	14,600	18,333,939,712
[5658]	26/09/25	410	410	406	408	-2.0	-0.49	16,000	18,289,113,088
[5658]	26/09/24	414	414	405	410	0	+0.00	27,600	18,378,766,336
[5658]	26/09/18	410	410	406	410	+6.0	+1.49	24,000	18,378,766,336
[5658]	26/09/17	402	405	402	404	+2.0	+0.50	12,500	18,109,808,640
[5658]	26/09/16	403	404	398	402	-1.0	-0.25	31,300	18,020,157,440
[5658]	26/09/15	403	403	400	403	+1.0	+0.25	7,400	18,064,982,016
[5658]	26/09/14	397	402	397	402	+5.0	+1.26	25,000	18,020,157,440
[5658]	26/09/11	399	402	395	397	-5.0	-1.24	50,300	17,796,024,320
[5658]	26/09/10	400	405	398	402	+1.0	+0.25	32,600	18,020,157,440
[5658]	26/09/09	399	401	397	401	+1.0	+0.25	15,900	17,975,330,816
[5658]	26/09/08	406	406	400	400	-6.0	-1.48	32,900	17,930,504,192
[5658]	26/09/07	408	411	406	406	-4.0	-0.98	19,300	18,199,461,888
[5658]	26/09/04	408	412	404	410	+1.0	+0.24	28,900	18,399,717,376
[5658]	26/09/03	406	409	403	409	+7.0	+1.74	10,500	18,354,839,552
[5658]	26/09/02	402	403	400	402	-2.0	-0.50	38,200	18,040,698,880
[5658]	26/09/01	407	408	397	404	-3.0	-0.74	77,500	18,130,452,480
[5658]	26/08/31	408	412	405	407	-2.0	-0.49	25,400	18,265,085,952
[5658]	26/08/28	407	409	406	409	+2.0	+0.49	13,500	18,354,839,552
[5658]	26/08/27	405	408	405	407	+2.0	+0.49	6,900	18,265,085,952
[5658]	26/08/26	407	407	403	405	+1.0	+0.25	15,500	18,175,330,304
[5658]	26/08/25	406	409	401	404	-2.0	-0.49	17,700	18,130,452,480
[5658]	26/08/24	402	408	401	406	+4.0	+1.00	49,400	18,220,208,128
[5658]	26/08/21	401	403	400	402	+1.0	+0.25	24,800	18,040,698,880
[5658]	26/08/20	404	404	400	401	-2.0	-0.50	36,000	17,995,821,056
[5658]	26/08/19	397	405	395	403	+4.0	+1.00	81,900	18,085,576,704
[5658]	26/08/18	390	399	390	399	+10.0	+2.57	90,200	17,906,067,456
[5658]	26/08/17	385	392	385	389	+5.0	+1.30	53,500	17,469,935,616
[5658]	26/08/14	384	385	381	384	0	+0.00	16,100	17,245,386,752
[5658]	26/08/13	384	386	379	384	0	+0.00	62,400	17,245,386,752
[5658]	26/08/12	383	388	378	384	+1.0	+0.26	94,000	17,245,386,752
[5658]	26/08/10	381	384	378	383	+1.0	+0.26	47,300	17,200,476,160
[5658]	26/08/07	382	383	378	382	0	+0.00	32,000	17,155,566,592
[5658]	26/08/06	384	389	379	382	0	+0.00	56,300	17,155,566,592
[5658]	26/08/05	370	384	370	382	+10.0	+2.69	117,700	17,155,566,592
[5658]	26/08/04	372	372	370	372	0	+0.00	5,700	16,706,467,840
[5658]	26/08/03	377	377	368	372	-6.0	-1.59	42,900	16,706,467,840
[5658]	26/07/31	377	381	370	378	+2.0	+0.53	110,800	16,975,927,296
[5658]	26/07/30	372	378	370	376	+5.0	+1.35	39,200	16,886,107,136
[5658]	26/07/29	371	372	370	371	0	+0.00	3,400	16,661,558,272
[5658]	26/07/28	371	372	368	371	0	+0.00	19,900	16,661,558,272
[5658]	26/07/27	371	374	370	371	+1.0	+0.27	10,000	16,661,558,272
[5658]	26/07/24	374	374	369	370	-5.0	-1.33	23,400	16,616,648,704
[5658]	26/07/23	373	376	369	375	+2.0	+0.54	20,000	16,841,197,568
[5658]	26/07/22	370	373	367	373	+5.0	+1.36	58,500	16,751,377,408
[5658]	26/07/21	369	369	363	368	+6.0	+1.66	85,400	16,526,828,544
[5658]	26/07/17	359	362	358	362	+2	+0.56	50,500	-
[5658]	26/07/16	360	363	359	360	+1	+0.28	32,300	-
[5658]	26/07/15	356	360	356	359	+3	+0.84	33,300	-
[5658]	26/07/14	356	359	355	356	-1	-0.28	48,800	-
[5658]	26/07/13	351	357	351	357	+5	+1.42	13,700	-
[5658]	26/07/10	352	352	351	352	0	0.00	3,200	-
[5658]	26/07/09	353	353	349	352	-2	-0.56	7,800	-
[5658]	26/07/08	356	356	353	354	-2	-0.56	17,600	-
[5658]	26/07/07	355	357	355	356	-1	-0.28	4,000	-
[5658]	26/07/06	355	357	351	357	0	0.00	14,100	-
[5658]	26/07/03	360	360	351	357	-1	-0.28	56,400	-
[5658]	26/07/02	352	360	348	358	+6	+1.70	104,500	-
[5658]	26/07/01	350	353	345	352	0	0.00	39,300	-
[5658]	26/06/30	345	352	344	352	+7	+2.03	17,800	-
[5658]	26/06/29	346	349	337	345	-1	-0.29	27,800	-
[5658]	26/06/26	349	353	342	346	-4	-1.14	35,000	-
[5658]	26/06/25	350	355	348	350	+1	+0.29	24,400	-
[5658]	26/06/24	354	357	349	349	-7	-1.97	15,600	-
[5658]	26/06/23	353	356	345	356	+1	+0.28	28,600	-
[5658]	26/06/22	355	355	348	355	+1	+0.28	27,900	-
[5658]	26/06/19	356	356	348	354	+4	+1.14	20,800	-
[5658]	26/06/18	349	351	344	350	+1	+0.29	15,500	-
[5658]	26/06/17	351	351	346	349	0	0.00	9,500	-
[5658]	26/06/16	355	355	348	349	-4	-1.13	10,900	-
[5658]	26/06/15	353	354	349	353	+6	+1.73	13,900	-
[5658]	26/06/12	345	351	345	347	+4	+1.17	13,600	-
[5658]	26/06/11	350	350	340	343	-7	-2.00	30,500	-
[5658]	26/06/10	348	352	347	350	+1	+0.29	12,400	-
[5658]	26/06/09	354	354	346	349	-3	-0.85	23,100	-
[5658]	26/06/08	355	355	347	352	-3	-0.85	17,800	-
[5658]	26/06/05	353	358	353	355	+3	+0.85	9,700	-
[5658]	26/06/04	352	353	350	352	+1	+0.28	9,900	-
[5658]	26/06/03	355	355	351	351	-1	-0.28	22,100	-
[5658]	26/06/02	370	370	345	352	-13	-3.56	63,800	-
[5658]	26/06/01	367	370	361	365	0	0.00	35,800	-
[5658]	26/05/29	358	367	356	365	+5	+1.39	30,900	-
[5658]	26/05/28	360	361	357	360	0	0.00	11,900	-
[5658]	26/05/27	365	367	360	360	-1	-0.28	8,500	-
[5658]	26/05/26	355	361	353	361	0	0.00	22,700	-
[5658]	26/05/25	353	361	353	361	+6	+1.69	33,600	-
[5658]	26/05/22	347	355	347	355	+9.0	+2.60	24,900	-
[5658]	26/05/21	350	352	346	346	-2.0	-0.57	30,200	-
[5658]	26/05/20	351	352	345	348	0	+0.00	39,900	-
[5658]	26/05/19	348	350	346	348	-1.0	-0.29	30,200	-
[5658]	26/05/18	349	349	345	349	+2.0	+0.58	17,400	-
[5658]	26/05/15	344	362	344	347	0	+0.00	28,800	-
[5658]	26/05/14	364	364	346	347	-10.0	-2.80	49,400	-
[5658]	26/05/13	352	360	352	357	+1.0	+0.28	24,800	-
[5658]	26/05/12	361	361	352	356	-6.0	-1.66	26,000	-
[5658]	26/05/11	366	366	359	362	-5.0	-1.36	31,800	-
[5658]	26/05/08	369	375	364	367	0	+0.00	50,600	-
[5658]	26/05/07	364	368	361	367	+6.0	+1.66	32,100	-
[5658]	26/05/01	367	368	357	361	-6.0	-1.63	29,000	-
[5658]	26/04/30	378	378	367	367	-11.0	-2.91	43,400	-
[5658]	26/04/28	374	379	374	378	+3.0	+0.80	3,700	-
[5658]	26/04/27	380	380	371	375	-4	-1.06	15,800	-
[5658]	26/04/24	376	380	376	379	+4	+1.07	16,900	-
[5658]	26/04/23	378	380	370	375	-2	-0.53	26,400	-
[5658]	26/04/22	387	388	377	377	-9	-2.33	20,800	-
[5658]	26/04/21	387	389	385	386	+1	+0.26	43,500	-
[5658]	26/04/20	383	387	379	385	+9	+2.39	40,900	-
[5658]	26/04/17	374	376	370	376	+1	+0.27	19,200	-
[5658]	26/04/16	373	376	370	375	+5	+1.35	23,000	-
[5658]	26/04/15	370	373	370	370	0	0.00	7,100	-
[5658]	26/04/14	375	375	370	370	-2	-0.54	17,700	-
[5658]	26/04/13	372	376	370	372	0	0.00	11,200	-
[5658]	26/04/10	375	376	371	372	-2	-0.53	5,300	-
[5658]	26/04/09	383	383	373	374	-4	-1.06	19,900	-
[5658]	26/04/08	377	378	374	378	+7	+1.89	10,800	-
[5658]	26/04/07	373	373	369	371	0	0.00	10,300	-
[5658]	26/04/06	371	374	369	371	+3	+0.82	10,300	-
[5658]	26/04/03	366	369	366	368	+5	+1.38	14,600	-
[5658]	26/04/02	371	374	360	363	-8	-2.16	48,500	-
[5658]	26/04/01	370	375	369	371	+5	+1.37	24,000	-
[5658]	26/03/31	365	370	365	366	+1	+0.27	10,500	-
[5658]	26/03/30	368	370	358	365	-10	-2.67	29,600	-
[5658]	26/03/27	381	381	375	375	0	0.00	14,700	-
[5658]	26/03/26	381	381	372	375	-6	-1.57	23,700	-
[5658]	26/03/25	370	381	370	381	+14	+3.81	12,100	-
[5658]	26/03/24	367	372	365	367	+5	+1.38	108,800	-
[5658]	26/03/23	366	366	359	362	-9	-2.43	46,600	-
[5658]	26/03/19	380	380	371	371	-10	-2.62	47,200	-
[5658]	26/03/18	375	381	374	381	+10	+2.70	39,100	-
[5658]	26/03/17	371	375	370	371	+2	+0.54	23,300	-
[5658]	26/03/16	375	377	368	369	-4	-1.07	18,700	-
[5658]	26/03/13	380	380	373	373	-8	-2.10	30,900	-
[5658]	26/03/12	386	386	380	381	-7	-1.80	16,800	-
[5658]	26/03/11	384	393	382	388	+5	+1.31	69,500	-
[5658]	26/03/10	379	383	375	383	+8	+2.13	12,800	-
[5658]	26/03/09	382	382	367	375	-11	-2.85	113,500	-
[5658]	26/03/06	387	390	386	386	-9	-2.28	36,000	-
[5658]	26/03/05	388	398	388	395	+13	+3.40	15,200	-
[5658]	26/03/04	383	386	372	382	-14	-3.54	181,700	-
[5658]	26/03/03	404	404	395	396	-8	-1.98	52,900	-
[5658]	26/03/02	412	415	398	404	-11	-2.65	161,100	-
[5658]	26/02/27	413	418	412	415	+2	+0.48	53,800	-
[5658]	26/02/26	400	422	399	413	+15	+3.77	227,400	-
[5658]	26/02/25	400	402	398	398	+1	+0.25	113,600	-
[5658]	26/02/24	399	399	395	397	-2	-0.50	28,200	-
[5658]	26/02/20	396	399	395	399	-1	-0.25	28,500	-
[5658]	26/02/19	403	403	396	400	0	0.00	51,300	-
[5658]	26/02/18	399	402	394	400	+4	+1.01	81,200	-
[5658]	26/02/17	400	400	392	396	-4	-1.00	67,500	-
[5658]	26/02/16	410	414	397	400	-7	-1.72	247,300	-
[5658]	26/02/13	405	415	403	407	+7	+1.75	210,400	-
[5658]	26/02/12	402	405	395	400	-2	-0.50	52,400	-
[5658]	26/02/10	400	405	397	402	+4	+1.01	80,300	-
[5658]	26/02/09	399	403	396	398	+5	+1.27	88,900	-
[5658]	26/02/06	400	400	382	393	-3	-0.76	86,000	-
[5658]	26/02/05	380	397	380	396	+18	+4.76	150,900	-
[5658]	26/02/04	389	396	370	378	-10	-2.58	324,400	-
[5658]	26/02/03	375	406	373	388	+26	+7.18	722,900	-
[5658]	26/02/02	372	373	361	362	-7	-1.90	144,100	-
[5658]	26/01/30	364	374	362	369	+5	+1.37	80,900	-
[5658]	26/01/29	380	381	363	364	-19	-4.96	91,500	-
[5658]	26/01/28	389	389	380	383	-6	-1.54	26,300	-
[5658]	26/01/27	395	395	387	389	-6	-1.52	16,600	-
[5658]	26/01/26	392	395	387	395	+1	+0.25	74,000	-
[5658]	26/01/23	384	397	384	394	+14	+3.68	174,400	-
[5658]	26/01/22	382	389	374	380	-2	-0.52	129,900	-
[5658]	26/01/21	383	383	380	382	+1	+0.26	25,500	-
[5658]	26/01/20	390	392	379	381	-5	-1.30	71,300	-
[5658]	26/01/19	388	389	381	386	-2	-0.52	94,700	-
[5658]	26/01/16	391	391	386	388	0	0.00	23,900	-
[5658]	26/01/15	390	393	385	388	-2	-0.51	88,400	-
[5658]	26/01/14	378	394	377	390	+13	+3.45	63,900	-
[5658]	26/01/13	375	379	374	377	+5	+1.34	29,400	-
[5658]	26/01/09	368	374	366	372	+5	+1.36	32,400	-
[5658]	26/01/08	366	369	364	367	+1	+0.27	26,500	-
[5658]	26/01/07	364	367	364	366	+2	+0.55	26,600	-
[5658]	26/01/06	361	368	361	364	+4	+1.11	27,200	-
[5658]	26/01/05	362	362	359	360	-2	-0.55	55,000	-
[5658]	25/12/30	366	367	362	362	-4	-1.09	6,700	-
[5658]	25/12/29	357	366	357	366	+6	+1.67	19,100	-
[5658]	25/12/26	361	363	358	360	-1	-0.28	36,500	-
[5658]	25/12/25	356	367	356	361	0	0.00	31,400	-
[5658]	25/12/24	356	364	354	361	+5	+1.40	41,200	-
[5658]	25/12/23	357	360	351	356	+1	+0.28	53,900	-
[5658]	25/12/22	363	363	351	355	-3	-0.84	74,500	-
[5658]	25/12/19	349	358	346	358	+9	+2.58	47,700	-
[5658]	25/12/18	340	349	340	349	+10	+2.95	42,300	-
[5658]	25/12/17	340	341	337	339	+1	+0.30	32,200	-
[5658]	25/12/16	342	344	338	338	-4	-1.17	30,700	-
[5658]	25/12/15	344	346	342	342	-3	-0.87	20,300	-
[5658]	25/12/12	340	345	340	345	+5	+1.47	32,200	-
[5658]	25/12/11	344	346	340	340	-5	-1.45	26,000	-
[5658]	25/12/10	344	345	343	345	+3	+0.88	18,200	-
[5658]	25/12/09	345	346	341	342	-5	-1.44	73,600	-
[5658]	25/12/08	346	348	345	347	0	0.00	32,700	-
[5658]	25/12/05	357	357	346	347	-3	-0.86	87,700	-
[5658]	25/12/04	340	350	339	350	+7	+2.04	58,300	-
[5658]	25/12/03	348	348	337	343	-5	-1.44	74,000	-
[5658]	25/12/02	354	354	347	348	-6	-1.69	16,100	-
[5658]	25/12/01	357	359	353	354	-3	-0.84	24,000	-
[5658]	25/11/28	350	359	350	357	+3	+0.85	33,800	-
[5658]	25/11/27	353	354	349	354	+1	+0.28	22,500	-
[5658]	25/11/26	354	360	350	353	+7	+2.02	18,700	-
[5658]	25/11/25	356	356	346	346	-8	-2.26	53,400	-
[5658]	25/11/21	347	354	346	354	+2	+0.57	18,100	-
[5658]	25/11/20	364	364	352	352	+1	+0.28	44,100	-
[5658]	25/11/19	353	355	349	351	-1	-0.28	29,900	-
[5658]	25/11/18	359	359	351	352	-6	-1.68	50,900	-
[5658]	25/11/17	358	363	358	358	-1	-0.28	21,900	-
[5658]	25/11/14	360	364	358	359	-3	-0.83	31,300	-
[5658]	25/11/13	371	372	362	362	-10	-2.69	57,800	-
[5658]	25/11/12	368	373	365	372	+6	+1.64	36,800	-
[5658]	25/11/11	369	370	365	366	+2	+0.55	34,500	-
[5658]	25/11/10	363	367	359	364	+5	+1.39	22,500	-
[5658]	25/11/07	360	363	358	359	-5	-1.37	25,200	-
[5658]	25/11/06	361	365	360	364	+3	+0.83	22,300	-
[5658]	25/11/05	371	371	358	361	-8	-2.17	47,900	-
[5658]	25/11/04	376	376	368	369	-7	-1.86	48,000	-
[5658]	25/10/31	371	377	369	376	+5	+1.35	76,500	-
[5658]	25/10/30	363	372	362	371	+9	+2.49	42,200	-
[5658]	25/10/29	367	370	362	362	-5	-1.36	37,700	-
[5658]	25/10/28	373	374	366	367	-10	-2.65	44,600	-
[5658]	25/10/27	375	378	375	377	+2	+0.53	19,500	-
[5658]	25/10/24	372	375	369	375	+3	+0.81	35,500	-
[5658]	25/10/23	368	373	367	372	+3	+0.81	25,300	-
[5658]	25/10/22	367	369	366	369	-1	-0.27	37,000	-
[5658]	25/10/21	373	373	367	370	0	0.00	36,000	-
[5658]	25/10/20	377	377	368	370	-1	-0.27	50,800	-
[5658]	25/10/17	371	373	366	371	+1	+0.27	26,500	-
[5658]	25/10/16	368	371	367	370	+2	+0.54	30,200	-
[5658]	25/10/15	367	368	365	368	+4	+1.10	54,300	-
[5658]	25/10/14	370	372	362	364	-1	-0.27	128,400	-
[5658]	25/10/10	372	374	360	365	+9	+2.53	119,000	-
[5658]	25/10/09	353	358	353	356	0	0.00	25,700	-
[5658]	25/10/08	353	357	353	356	+2	+0.56	22,700	-
[5658]	25/10/07	359	359	354	354	-6	-1.67	35,100	-
[5658]	25/10/06	353	361	351	360	+12	+3.45	54,600	-
[5658]	25/10/03	345	351	343	348	0	0.00	50,400	-
[5658]	25/10/02	346	350	345	348	+3	+0.87	91,000	-
[5658]	25/10/01	357	357	344	345	-16	-4.43	95,400	-
[5658]	25/09/30	362	365	355	361	-1	-0.28	75,400	-
[5658]	25/09/29	366	373	362	362	-3	-0.82	85,200	-
[5658]	25/09/26	377	377	362	365	-15	-3.95	92,200	-
[5658]	25/09/25	375	380	374	380	+5	+1.33	83,500	-
[5658]	25/09/24	369	379	369	375	+5	+1.35	82,500	-
[5658]	25/09/22	375	378	369	370	-8	-2.12	135,600	-
[5658]	25/09/19	384	384	373	378	-5	-1.31	80,900	-
[5658]	25/09/18	390	391	383	383	-7	-1.79	59,800	-
[5658]	25/09/17	393	396	385	390	-6	-1.52	98,700	-
[5658]	25/09/16	399	399	384	396	+2	+0.51	84,000	-
[5658]	25/09/12	392	399	391	394	+2	+0.51	44,700	-
[5658]	25/09/11	395	400	391	392	-3	-0.76	50,800	-
[5658]	25/09/10	398	403	388	395	-3	-0.75	106,100	-
[5658]	25/09/09	400	402	398	398	-2	-0.50	66,200	-
[5658]	25/09/08	404	404	400	400	0	0.00	25,500	-
[5658]	25/09/05	406	406	396	400	0	0.00	115,000	-