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
[5698]	26/10/30	635	640	629	632	-9.0	-1.40	92,800	18,015,612,928
[5698]	26/10/29	635	642	633	641	+5.0	+0.79	279,000	18,272,163,840
[5698]	26/10/28	640	648	635	636	-1.0	-0.16	87,900	18,129,635,328
[5698]	26/10/27	643	646	635	637	+2.0	+0.31	92,600	18,158,141,440
[5698]	26/10/26	638	645	633	635	-6.0	-0.94	78,900	18,101,129,216
[5698]	26/10/23	650	650	620	641	-11.0	-1.69	151,500	18,272,163,840
[5698]	26/10/22	662	664	648	652	-4.0	-0.61	91,800	18,585,726,976
[5698]	26/10/21	662	664	655	656	0	+0.00	80,800	18,699,749,376
[5698]	26/10/20	665	666	650	656	-11.0	-1.65	113,600	18,699,749,376
[5698]	26/10/19	667	671	662	667	-9.0	-1.33	132,100	19,013,312,512
[5698]	26/10/16	669	684	667	676	+13.0	+1.96	85,900	19,269,863,424
[5698]	26/10/15	683	683	661	663	-24.0	-3.49	167,700	18,899,290,112
[5698]	26/10/14	698	698	687	687	-4.0	-0.58	61,700	19,583,426,560
[5698]	26/10/13	690	699	685	691	+1.0	+0.14	62,100	19,697,448,960
[5698]	26/10/09	675	694	672	690	+9.0	+1.32	95,600	19,668,944,896
[5698]	26/10/08	697	697	680	681	-25.0	-3.54	164,700	19,412,391,936
[5698]	26/10/07	707	712	696	706	0	+0.00	122,900	20,125,034,496
[5698]	26/10/06	715	718	701	706	-4.0	-0.56	103,400	20,125,034,496
[5698]	26/10/05	700	710	697	710	+7.0	+1.00	108,200	20,239,058,944
[5698]	26/10/02	716	716	701	703	-14.0	-1.95	116,500	20,039,518,208
[5698]	26/10/01	721	723	706	717	-9.0	-1.24	135,200	20,438,597,632
[5698]	26/09/30	726	733	723	726	-2.0	-0.27	82,900	20,695,150,592
[5698]	26/09/29	740	742	726	728	-13.0	-1.75	91,600	20,752,160,768
[5698]	26/09/28	740	756	739	741	+4.0	+0.54	128,700	21,122,736,128
[5698]	26/09/25	737	745	731	737	-3.0	-0.41	104,400	21,008,711,680
[5698]	26/09/24	750	751	737	740	-6.0	-0.80	123,900	21,094,230,016
[5698]	26/09/18	740	752	739	746	+5.0	+0.67	129,700	21,265,264,640
[5698]	26/09/17	737	744	735	741	+10.0	+1.37	96,000	21,122,736,128
[5698]	26/09/16	734	741	725	731	-4.0	-0.54	92,400	20,837,679,104
[5698]	26/09/15	720	739	718	735	+6.0	+0.82	108,900	20,951,701,504
[5698]	26/09/14	710	729	701	729	+14.0	+1.96	133,900	20,780,666,880
[5698]	26/09/11	710	719	703	715	-18.0	-2.46	201,000	20,381,587,456
[5698]	26/09/10	731	735	720	733	-4.0	-0.54	116,900	20,894,689,280
[5698]	26/09/09	727	739	723	737	+9.0	+1.24	100,600	21,008,711,680
[5698]	26/09/08	750	752	728	728	-23.0	-3.06	185,200	20,752,160,768
[5698]	26/09/07	747	754	740	751	+12.0	+1.62	91,400	21,407,793,152
[5698]	26/09/04	751	755	733	739	-8.0	-1.07	162,500	21,065,723,904
[5698]	26/09/03	765	769	745	747	-18.0	-2.35	210,800	21,293,770,752
[5698]	26/09/02	785	785	761	765	-28.0	-3.53	190,800	21,806,872,576
[5698]	26/09/01	778	800	777	793	0	+0.00	142,600	22,605,033,472
[5698]	26/08/31	776	800	769	793	+7.0	+0.89	167,600	22,605,033,472
[5698]	26/08/28	794	805	786	786	-12.0	-1.50	153,000	22,405,492,736
[5698]	26/08/27	800	805	786	798	+4.0	+0.50	170,800	22,747,561,984
[5698]	26/08/26	799	811	794	794	-13.0	-1.61	179,300	22,633,537,536
[5698]	26/08/25	814	814	795	807	-7.0	-0.86	142,900	23,004,112,896
[5698]	26/08/24	823	827	793	814	+15.0	+1.88	191,400	23,203,653,632
[5698]	26/08/21	811	811	788	799	-18.0	-2.20	191,000	22,771,920,896
[5698]	26/08/20	789	829	777	817	+43.0	+5.56	326,000	23,284,930,560
[5698]	26/08/19	797	798	765	774	-24.0	-3.01	260,100	22,059,409,408
[5698]	26/08/18	795	834	791	798	+3.0	+0.38	370,700	22,743,420,928
[5698]	26/08/17	780	798	774	795	+23.0	+2.98	420,600	22,657,918,976
[5698]	26/08/14	768	792	763	772	-101.0	-11.57	1,057,300	22,002,407,424
[5698]	26/08/13	895	900	870	873	-9.0	-1.02	382,500	24,880,961,536
[5698]	26/08/12	893	895	870	882	-13.0	-1.45	281,100	25,137,465,344
[5698]	26/08/10	840	897	837	895	+66.0	+7.96	438,100	25,507,973,120
[5698]	26/08/07	856	856	824	829	-24.0	-2.81	184,500	23,626,938,368
[5698]	26/08/06	835	859	831	853	+17.0	+2.03	227,400	24,310,949,888
[5698]	26/08/05	808	839	805	836	+28.0	+3.47	177,000	23,826,442,240
[5698]	26/08/04	787	816	785	808	+21.0	+2.67	134,800	23,028,426,752
[5698]	26/08/03	752	797	752	787	-25.0	-3.08	267,500	22,429,915,136
[5698]	26/07/31	825	834	806	812	+62.0	+8.27	346,300	23,142,428,672
[5698]	26/07/30	742	761	727	750	+7.0	+0.94	149,100	21,375,395,840
[5698]	26/07/29	772	772	727	743	-20.0	-2.62	197,800	21,175,891,968
[5698]	26/07/28	786	788	762	763	-35.0	-4.39	197,600	21,745,903,616
[5698]	26/07/27	799	802	777	798	+19.0	+2.44	128,400	22,743,420,928
[5698]	26/07/24	806	806	777	779	-36.0	-4.42	185,600	22,201,911,296
[5698]	26/07/23	804	823	799	815	+17.0	+2.13	111,100	23,227,930,624
[5698]	26/07/22	796	816	796	798	+2.0	+0.25	130,800	22,743,420,928
[5698]	26/07/21	774	809	766	796	+22.0	+2.84	174,100	22,686,420,992
[5698]	26/07/17	788	792	734	774	-22	-2.76	268,000	-
[5698]	26/07/16	800	808	792	796	-14	-1.73	122,700	-
[5698]	26/07/15	790	815	783	810	+25	+3.18	169,800	-
[5698]	26/07/14	776	787	767	785	+6	+0.77	164,400	-
[5698]	26/07/13	805	807	778	779	-21	-2.63	166,800	-
[5698]	26/07/10	797	808	791	800	+9	+1.14	133,100	-
[5698]	26/07/09	780	795	767	791	+11	+1.41	171,800	-
[5698]	26/07/08	800	806	780	780	-21	-2.62	195,600	-
[5698]	26/07/07	812	826	799	801	-6	-0.74	151,800	-
[5698]	26/07/06	797	824	788	807	0	0.00	185,300	-
[5698]	26/07/03	810	813	781	807	+7	+0.88	206,300	-
[5698]	26/07/02	820	833	800	800	-14	-1.72	228,200	-
[5698]	26/07/01	831	836	806	814	-17	-2.05	104,800	-
[5698]	26/06/30	829	839	803	831	+28	+3.49	142,100	-
[5698]	26/06/29	824	832	795	803	-28	-3.37	160,500	-
[5698]	26/06/26	833	860	826	831	-2	-0.24	170,800	-
[5698]	26/06/25	848	850	819	833	0	0.00	107,800	-
[5698]	26/06/24	843	862	827	833	-7	-0.83	95,400	-
[5698]	26/06/23	867	886	840	840	-26	-3.00	170,800	-
[5698]	26/06/22	861	880	855	866	+13	+1.52	113,800	-
[5698]	26/06/19	866	871	850	853	-10	-1.16	104,200	-
[5698]	26/06/18	863	878	856	863	+10	+1.17	106,300	-
[5698]	26/06/17	844	871	838	853	+14	+1.67	153,000	-
[5698]	26/06/16	850	850	832	839	-11	-1.29	58,400	-
[5698]	26/06/15	835	850	835	850	+35	+4.29	100,500	-
[5698]	26/06/12	824	833	803	815	0	0.00	126,900	-
[5698]	26/06/11	810	821	794	815	-7	-0.85	132,400	-
[5698]	26/06/10	847	850	815	822	-40	-4.64	218,500	-
[5698]	26/06/09	871	887	850	862	+7	+0.82	111,200	-
[5698]	26/06/08	844	865	840	855	-37	-4.15	167,300	-
[5698]	26/06/05	847	911	841	892	+45	+5.31	208,700	-
[5698]	26/06/04	856	867	839	847	-11	-1.28	136,100	-
[5698]	26/06/03	873	886	846	858	-22	-2.50	188,400	-
[5698]	26/06/02	827	894	823	880	+41	+4.89	269,400	-
[5698]	26/06/01	804	860	802	839	+36	+4.48	245,600	-
[5698]	26/05/29	811	824	799	803	-7	-0.86	190,300	-
[5698]	26/05/28	832	833	793	810	-28	-3.34	270,000	-
[5698]	26/05/27	856	863	828	838	-18	-2.10	188,500	-
[5698]	26/05/26	862	875	843	856	-16	-1.83	295,200	-
[5698]	26/05/25	881	902	856	872	0	0.00	219,200	-
[5698]	26/05/22	866	881	855	872	+20.0	+2.35	217,000	-
[5698]	26/05/21	875	879	841	852	-8.0	-0.93	363,300	-
[5698]	26/05/20	916	916	838	860	-71.0	-7.63	544,500	-
[5698]	26/05/19	958	987	926	931	-2.0	-0.21	344,100	-
[5698]	26/05/18	961	962	916	933	-29.0	-3.01	339,100	-
[5698]	26/05/15	1,022	1,038	943	962	-206.0	-17.64	859,900	-
[5698]	26/05/14	1,190	1,200	1,141	1,168	+3.0	+0.26	208,400	-
[5698]	26/05/13	1,185	1,200	1,139	1,165	-32.0	-2.67	160,900	-
[5698]	26/05/12	1,222	1,242	1,195	1,197	-16.0	-1.32	271,800	-
[5698]	26/05/11	1,185	1,253	1,176	1,213	+43.0	+3.68	338,200	-
[5698]	26/05/08	1,170	1,185	1,149	1,170	+3.0	+0.26	215,200	-
[5698]	26/05/07	1,175	1,208	1,122	1,167	+3.0	+0.26	469,300	-
[5698]	26/05/01	1,100	1,190	1,092	1,164	+74.0	+6.79	548,500	-
[5698]	26/04/30	1,086	1,110	1,057	1,090	-43.0	-3.80	343,200	-
[5698]	26/04/28	1,070	1,174	1,070	1,133	+66.0	+6.19	715,200	-
[5698]	26/04/27	1,038	1,070	1,032	1,067	+44	+4.30	301,200	-
[5698]	26/04/24	1,005	1,055	1,005	1,023	+16	+1.59	393,400	-
[5698]	26/04/23	990	1,027	978	1,007	+3	+0.30	306,000	-
[5698]	26/04/22	1,069	1,083	1,001	1,004	-52	-4.92	829,700	-
[5698]	26/04/21	1,050	1,106	1,030	1,056	+100	+10.46	2,978,400	-
[5698]	26/04/20	927	974	927	956	+39	+4.25	348,200	-
[5698]	26/04/17	918	931	903	917	-4	-0.43	159,300	-
[5698]	26/04/16	905	930	899	921	+27	+3.02	267,200	-
[5698]	26/04/15	911	939	890	894	-5	-0.56	397,100	-
[5698]	26/04/14	916	916	894	899	-9	-0.99	216,400	-
[5698]	26/04/13	890	917	874	908	+12	+1.34	212,900	-
[5698]	26/04/10	919	931	894	896	-14	-1.54	237,900	-
[5698]	26/04/09	942	942	910	910	-35	-3.70	210,300	-
[5698]	26/04/08	947	954	932	945	+28	+3.05	238,000	-
[5698]	26/04/07	941	947	911	917	-21	-2.24	157,100	-
[5698]	26/04/06	940	960	935	938	+8	+0.86	166,900	-
[5698]	26/04/03	941	954	923	930	-7	-0.75	175,500	-
[5698]	26/04/02	948	969	919	937	+4	+0.43	218,500	-
[5698]	26/04/01	915	933	899	933	+58	+6.63	209,200	-
[5698]	26/03/31	887	909	865	875	-18	-2.02	215,100	-
[5698]	26/03/30	888	904	883	893	-34	-3.67	223,900	-
[5698]	26/03/27	921	935	907	927	+1	+0.11	170,700	-
[5698]	26/03/26	941	943	910	926	-18	-1.91	223,400	-
[5698]	26/03/25	935	950	930	944	+39	+4.31	216,700	-
[5698]	26/03/24	912	925	892	905	+23	+2.61	198,700	-
[5698]	26/03/23	925	930	879	882	-80	-8.32	437,200	-
[5698]	26/03/19	1,010	1,010	961	962	-108	-10.09	488,900	-
[5698]	26/03/18	1,001	1,070	999	1,070	+84	+8.52	515,700	-
[5698]	26/03/17	1,027	1,050	986	986	+25	+2.60	454,800	-
[5698]	26/03/16	955	989	941	961	+22	+2.34	258,000	-
[5698]	26/03/13	897	948	890	939	+35	+3.87	263,700	-
[5698]	26/03/12	920	931	902	904	-34	-3.62	192,700	-
[5698]	26/03/11	922	957	920	938	+8	+0.86	184,400	-
[5698]	26/03/10	911	948	907	930	+36	+4.03	268,300	-
[5698]	26/03/09	877	898	857	894	-41	-4.39	291,800	-
[5698]	26/03/06	925	955	910	935	+14	+1.52	392,600	-
[5698]	26/03/05	921	945	913	921	+56	+6.47	281,700	-
[5698]	26/03/04	920	937	858	865	-75	-7.98	517,400	-
[5698]	26/03/03	993	1,018	940	940	-77	-7.57	412,400	-
[5698]	26/03/02	985	1,029	973	1,017	+5	+0.49	386,700	-
[5698]	26/02/27	953	1,012	942	1,012	+54	+5.64	641,700	-
[5698]	26/02/26	1,000	1,005	942	958	-54	-5.34	668,300	-
[5698]	26/02/25	935	1,045	932	1,012	+83	+8.93	999,400	-
[5698]	26/02/24	945	945	895	929	-11	-1.17	492,000	-
[5698]	26/02/20	972	974	939	940	-39	-3.98	305,000	-
[5698]	26/02/19	1,003	1,003	966	979	-25	-2.49	336,200	-
[5698]	26/02/18	959	1,036	942	1,004	+43	+4.47	593,500	-
[5698]	26/02/17	937	999	920	961	+35	+3.78	651,200	-
[5698]	26/02/16	995	1,005	921	926	-74	-7.40	1,050,600	-
[5698]	26/02/13	1,130	1,150	991	1,000	-15	-1.48	1,981,200	-
[5698]	26/02/12	929	1,023	925	1,015	+96	+10.45	1,121,000	-
[5698]	26/02/10	900	927	895	919	+19	+2.11	448,600	-
[5698]	26/02/09	965	965	892	900	-35	-3.74	635,400	-
[5698]	26/02/06	875	937	857	935	+51	+5.77	617,700	-
[5698]	26/02/05	891	948	868	884	-1	-0.11	653,100	-
[5698]	26/02/04	876	897	868	885	+29	+3.39	366,900	-
[5698]	26/02/03	821	860	809	856	+56	+7.00	332,600	-
[5698]	26/02/02	859	887	789	800	-58	-6.76	736,300	-
[5698]	26/01/30	850	865	826	858	+23	+2.75	415,600	-
[5698]	26/01/29	835	842	808	835	-8	-0.95	536,100	-
[5698]	26/01/28	894	894	838	843	-59	-6.54	494,900	-
[5698]	26/01/27	908	921	872	902	-3	-0.33	425,500	-
[5698]	26/01/26	868	951	865	905	+32	+3.67	872,800	-
[5698]	26/01/23	880	925	868	873	-21	-2.35	662,800	-
[5698]	26/01/22	970	995	865	894	-55	-5.80	866,900	-
[5698]	26/01/21	940	1,003	914	949	-49	-4.91	1,100,700	-
[5698]	26/01/20	1,105	1,150	950	998	-47	-4.50	3,688,400	-
[5698]	26/01/19	910	1,045	900	1,045	+150	+16.76	2,425,200	-
[5698]	26/01/16	1,078	1,125	865	895	-89	-9.04	4,092,200	-
[5698]	26/01/15	915	1,070	865	984	+59	+6.38	8,090,900	-
[5698]	26/01/14	865	925	813	925	+150	+19.35	2,543,600	-
[5698]	26/01/13	775	775	730	775	+100	+14.81	932,600	-
[5698]	26/01/09	653	684	643	675	+21	+3.21	481,300	-
[5698]	26/01/08	660	698	648	654	+4	+0.62	883,000	-
[5698]	26/01/07	642	655	627	650	+37	+6.04	559,700	-
[5698]	26/01/06	609	613	605	613	+9	+1.49	111,300	-
[5698]	26/01/05	625	626	604	604	-20	-3.21	193,200	-
[5698]	25/12/30	646	648	613	624	+17	+2.80	481,300	-
[5698]	25/12/29	605	618	597	607	+12	+2.02	291,500	-
[5698]	25/12/26	584	598	575	595	+15	+2.59	233,400	-
[5698]	25/12/25	590	590	574	580	+9	+1.58	108,500	-
[5698]	25/12/24	573	595	570	571	-2	-0.35	235,300	-
[5698]	25/12/23	554	578	554	573	+17	+3.06	163,600	-
[5698]	25/12/22	569	570	556	556	-6	-1.07	98,700	-
[5698]	25/12/19	559	568	558	562	-3	-0.53	84,700	-
[5698]	25/12/18	570	573	558	565	-9	-1.57	120,100	-
[5698]	25/12/17	571	579	565	574	+9	+1.59	100,800	-
[5698]	25/12/16	590	592	563	565	-29	-4.88	176,000	-
[5698]	25/12/15	573	600	568	594	+21	+3.66	290,400	-
[5698]	25/12/12	550	574	544	573	+40	+7.50	217,000	-
[5698]	25/12/11	548	549	533	533	-12	-2.20	115,100	-
[5698]	25/12/10	558	564	544	545	-23	-4.05	151,900	-
[5698]	25/12/09	572	581	562	568	-4	-0.70	89,400	-
[5698]	25/12/08	581	581	569	572	+11	+1.96	151,000	-
[5698]	25/12/05	574	580	561	561	-19	-3.28	169,600	-
[5698]	25/12/04	593	594	573	580	-7	-1.19	149,800	-
[5698]	25/12/03	571	594	565	587	+21	+3.71	192,900	-
[5698]	25/12/02	597	601	566	566	-35	-5.82	272,000	-
[5698]	25/12/01	627	630	590	601	-6	-0.99	410,400	-
[5698]	25/11/28	611	654	597	607	+41	+7.24	1,034,900	-
[5698]	25/11/27	550	573	539	566	+18	+3.28	270,900	-
[5698]	25/11/26	537	553	536	548	+16	+3.01	125,900	-
[5698]	25/11/25	531	540	531	532	+1	+0.19	120,900	-
[5698]	25/11/21	518	548	517	531	+3	+0.57	169,100	-
[5698]	25/11/20	511	529	511	528	+18	+3.53	70,100	-
[5698]	25/11/19	516	519	505	510	+1	+0.20	52,700	-
[5698]	25/11/18	521	524	508	509	-10	-1.93	86,800	-
[5698]	25/11/17	531	535	517	519	-14	-2.63	48,200	-
[5698]	25/11/14	520	543	518	533	-7	-1.30	100,000	-
[5698]	25/11/13	513	540	512	540	+31	+6.09	236,700	-
[5698]	25/11/12	505	512	504	509	+4	+0.79	45,600	-
[5698]	25/11/11	505	507	501	505	+2	+0.40	29,800	-
[5698]	25/11/10	502	506	501	503	+3	+0.60	32,300	-
[5698]	25/11/07	501	501	490	500	-2	-0.40	37,800	-
[5698]	25/11/06	505	510	501	502	-3	-0.59	31,600	-
[5698]	25/11/05	512	512	496	505	-8	-1.56	74,400	-
[5698]	25/11/04	503	518	499	513	+10	+1.99	75,800	-
[5698]	25/10/31	498	503	491	503	+12	+2.44	85,500	-
[5698]	25/10/30	488	494	487	491	+6	+1.24	62,000	-
[5698]	25/10/29	496	497	482	485	-11	-2.22	84,500	-
[5698]	25/10/28	521	521	495	496	-26	-4.98	86,300	-
[5698]	25/10/27	522	528	519	522	+10	+1.95	125,700	-
[5698]	25/10/24	520	520	510	512	-8	-1.54	52,300	-
[5698]	25/10/23	511	520	505	520	+7	+1.36	89,700	-
[5698]	25/10/22	501	515	500	513	+8	+1.58	72,700	-
[5698]	25/10/21	505	506	500	505	+2	+0.40	31,200	-
[5698]	25/10/20	503	511	498	503	+8	+1.62	91,900	-
[5698]	25/10/17	490	497	488	495	+7	+1.43	85,600	-
[5698]	25/10/16	493	493	487	488	0	0.00	38,500	-
[5698]	25/10/15	488	494	486	488	+4	+0.83	39,300	-
[5698]	25/10/14	483	522	481	484	+1	+0.21	298,800	-
[5698]	25/10/10	504	504	483	483	-20	-3.98	70,600	-
[5698]	25/10/09	488	504	485	503	+18	+3.71	100,600	-
[5698]	25/10/08	489	490	484	485	-4	-0.82	33,400	-
[5698]	25/10/07	487	491	481	489	+3	+0.62	83,500	-
[5698]	25/10/06	479	487	479	486	+7	+1.46	60,900	-
[5698]	25/10/03	480	484	478	479	-1	-0.21	48,200	-
[5698]	25/10/02	485	489	480	480	-4	-0.83	53,200	-
[5698]	25/10/01	493	493	484	484	-14	-2.81	68,100	-
[5698]	25/09/30	500	504	494	498	+3	+0.61	46,900	-
[5698]	25/09/29	502	503	494	495	-9	-1.79	43,200	-
[5698]	25/09/26	491	504	491	504	+10	+2.02	74,400	-
[5698]	25/09/25	498	498	491	494	-1	-0.20	31,200	-
[5698]	25/09/24	500	500	488	495	-2	-0.40	61,800	-
[5698]	25/09/22	497	502	491	497	+2	+0.40	92,000	-
[5698]	25/09/19	481	495	480	495	+13	+2.70	127,400	-
[5698]	25/09/18	479	482	473	482	+3	+0.63	62,300	-
[5698]	25/09/17	482	482	471	479	-3	-0.62	115,000	-
[5698]	25/09/16	476	483	476	482	+5	+1.05	146,200	-
[5698]	25/09/12	474	478	466	477	+1	+0.21	91,500	-
[5698]	25/09/11	483	483	474	476	-8	-1.65	61,300	-
[5698]	25/09/10	486	488	478	484	-2	-0.41	72,900	-
[5698]	25/09/09	493	498	486	486	-4	-0.82	56,900	-
[5698]	25/09/08	496	503	488	490	-5	-1.01	101,400	-
[5698]	25/09/05	495	497	492	495	0	0.00	48,700	-