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
[5704]	26/10/30	321	323	321	321	-1.0	-0.31	6,800	1,786,156,032
[5704]	26/10/29	321	326	321	322	+1.0	+0.31	1,300	1,791,720,320
[5704]	26/10/28	325	325	321	321	-2.0	-0.62	6,300	1,786,156,032
[5704]	26/10/27	322	327	322	323	0	+0.00	3,100	1,797,284,736
[5704]	26/10/26	327	330	322	323	-2.0	-0.62	10,000	1,797,284,736
[5704]	26/10/23	339	339	321	325	-13.0	-3.85	16,000	1,808,413,440
[5704]	26/10/22	342	342	338	338	-4.0	-1.17	8,600	1,880,749,952
[5704]	26/10/21	345	349	338	342	-5.0	-1.44	12,000	1,903,007,360
[5704]	26/10/20	353	354	345	347	-9.0	-2.53	8,000	1,930,829,056
[5704]	26/10/19	367	367	340	356	-12.0	-3.26	34,800	1,980,908,288
[5704]	26/10/16	368	370	366	368	0	+0.00	2,400	2,047,680,384
[5704]	26/10/15	370	371	368	368	-3.0	-0.81	3,400	2,047,680,384
[5704]	26/10/14	374	374	371	371	-2.0	-0.54	3,800	2,064,373,504
[5704]	26/10/13	378	379	373	373	-6.0	-1.58	3,900	2,075,502,208
[5704]	26/10/09	378	379	377	379	+2.0	+0.53	5,500	2,108,888,320
[5704]	26/10/08	377	377	373	377	+2.0	+0.53	3,900	2,097,759,616
[5704]	26/10/07	376	377	375	375	-1.0	-0.27	2,300	2,086,630,912
[5704]	26/10/06	376	379	374	376	+2.0	+0.53	6,000	2,092,195,200
[5704]	26/10/05	376	378	374	374	-4.0	-1.06	14,000	2,081,066,496
[5704]	26/10/02	374	378	374	378	+2.0	+0.53	3,100	2,103,323,904
[5704]	26/10/01	374	380	373	376	-5.0	-1.31	11,900	2,092,195,200
[5704]	26/09/30	385	386	381	381	-1.0	-0.26	2,700	2,120,017,024
[5704]	26/09/29	385	388	382	382	-4.0	-1.04	1,900	2,125,581,312
[5704]	26/09/28	392	392	384	386	-4.0	-1.03	3,900	2,147,838,720
[5704]	26/09/25	384	390	384	390	+6.0	+1.56	2,400	2,170,096,128
[5704]	26/09/24	385	385	380	384	-3.0	-0.78	9,000	2,136,710,016
[5704]	26/09/18	392	392	387	387	-1.0	-0.26	1,200	2,153,403,136
[5704]	26/09/17	390	391	387	388	-3.0	-0.77	1,700	2,158,967,296
[5704]	26/09/16	387	391	385	391	+3.0	+0.77	2,200	2,175,660,544
[5704]	26/09/15	396	396	386	388	-5.0	-1.27	11,000	2,158,967,296
[5704]	26/09/14	387	393	385	393	+5.0	+1.29	2,300	2,186,789,120
[5704]	26/09/11	385	393	385	388	+3.0	+0.78	1,700	2,158,967,296
[5704]	26/09/10	387	394	385	385	-2.0	-0.52	600	2,142,274,304
[5704]	26/09/09	394	394	386	387	-4.0	-1.02	5,000	2,153,403,136
[5704]	26/09/08	392	395	391	391	-4.0	-1.01	1,700	2,175,660,544
[5704]	26/09/07	413	413	385	395	-2.0	-0.50	10,800	2,197,917,952
[5704]	26/09/04	386	402	386	397	+10.0	+2.58	9,000	2,209,046,528
[5704]	26/09/03	393	393	386	387	-3.0	-0.77	4,300	2,153,403,136
[5704]	26/09/02	390	396	390	390	-2.0	-0.51	7,000	2,170,096,128
[5704]	26/09/01	402	410	391	392	+3.0	+0.77	19,800	2,181,224,704
[5704]	26/08/31	383	412	383	389	+9.0	+2.37	72,800	2,164,531,712
[5704]	26/08/28	384	386	379	380	-4.0	-1.04	17,600	2,114,452,608
[5704]	26/08/27	386	387	380	384	-2.0	-0.52	7,000	2,136,710,016
[5704]	26/08/26	382	391	382	386	+1.0	+0.26	6,100	2,147,838,720
[5704]	26/08/25	384	385	381	385	+2.0	+0.52	4,200	2,142,274,304
[5704]	26/08/24	379	384	378	383	-2.0	-0.52	12,900	2,131,145,728
[5704]	26/08/21	380	385	379	385	+6.0	+1.58	1,100	2,138,078,208
[5704]	26/08/20	379	380	379	379	0	+0.00	2,300	2,104,757,504
[5704]	26/08/19	379	384	378	379	-2.0	-0.52	7,100	2,104,757,504
[5704]	26/08/18	380	387	380	381	0	+0.00	3,300	2,115,864,448
[5704]	26/08/17	387	390	380	381	-10.0	-2.56	16,600	2,115,864,448
[5704]	26/08/14	370	392	370	391	-19.0	-4.63	37,500	2,171,398,912
[5704]	26/08/13	398	417	395	410	+13.0	+3.27	33,200	2,276,914,432
[5704]	26/08/12	391	397	390	397	+2.0	+0.51	5,800	2,204,719,616
[5704]	26/08/10	396	396	391	395	+2.0	+0.51	1,600	2,193,612,800
[5704]	26/08/07	393	394	388	393	+5.0	+1.29	5,500	2,182,505,728
[5704]	26/08/06	388	392	388	388	-8.0	-2.02	4,500	2,154,738,688
[5704]	26/08/05	400	400	387	396	-2.0	-0.50	5,700	2,199,166,208
[5704]	26/08/04	382	398	380	398	+17.0	+4.46	7,000	2,210,273,024
[5704]	26/08/03	386	386	380	381	-2.0	-0.52	1,500	2,115,864,448
[5704]	26/07/31	380	383	380	383	+3.0	+0.79	1,300	2,126,971,392
[5704]	26/07/30	380	381	380	380	0	+0.00	5,800	2,110,311,040
[5704]	26/07/29	382	383	380	380	-2.0	-0.52	2,500	2,110,311,040
[5704]	26/07/28	388	388	380	382	-6.0	-1.55	3,900	2,121,417,856
[5704]	26/07/27	387	388	383	388	+5.0	+1.31	3,200	2,154,738,688
[5704]	26/07/24	388	388	383	383	-4.0	-1.03	2,500	2,126,971,392
[5704]	26/07/23	385	388	383	387	+4.0	+1.04	2,500	2,149,185,024
[5704]	26/07/22	388	388	375	383	-4.0	-1.03	7,700	2,126,971,392
[5704]	26/07/21	384	395	375	387	+7.0	+1.84	9,200	2,149,185,024
[5704]	26/07/17	396	397	373	380	-15	-3.80	18,700	-
[5704]	26/07/16	396	397	395	395	0	0.00	1,000	-
[5704]	26/07/15	391	395	390	395	+4	+1.02	4,000	-
[5704]	26/07/14	391	391	390	391	0	0.00	900	-
[5704]	26/07/13	389	395	389	391	+5	+1.30	2,200	-
[5704]	26/07/10	387	390	386	386	-9	-2.28	2,800	-
[5704]	26/07/09	387	395	387	395	+5	+1.28	1,300	-
[5704]	26/07/08	397	397	386	390	-1	-0.26	3,800	-
[5704]	26/07/07	392	393	390	391	+6	+1.56	5,200	-
[5704]	26/07/06	395	397	385	385	-10	-2.53	4,400	-
[5704]	26/07/03	397	400	389	395	+2	+0.51	6,900	-
[5704]	26/07/02	388	397	386	393	+1	+0.26	4,200	-
[5704]	26/07/01	393	393	391	392	-2	-0.51	2,300	-
[5704]	26/06/30	397	397	393	394	+1	+0.25	1,800	-
[5704]	26/06/29	386	393	386	393	+8	+2.08	3,900	-
[5704]	26/06/26	397	397	385	385	-10	-2.53	3,900	-
[5704]	26/06/25	396	396	387	395	+7	+1.80	4,600	-
[5704]	26/06/24	390	390	385	388	+3	+0.78	3,200	-
[5704]	26/06/23	388	388	385	385	-1	-0.26	2,000	-
[5704]	26/06/22	388	390	385	386	-2	-0.52	7,900	-
[5704]	26/06/19	391	391	387	388	-1	-0.26	6,100	-
[5704]	26/06/18	390	392	389	389	-1	-0.26	3,500	-
[5704]	26/06/17	393	394	390	390	-3	-0.76	2,500	-
[5704]	26/06/16	399	401	393	393	-6	-1.50	3,000	-
[5704]	26/06/15	396	403	396	399	-5	-1.24	2,200	-
[5704]	26/06/12	404	404	398	404	+6	+1.51	8,300	-
[5704]	26/06/11	389	405	386	398	+8	+2.05	11,600	-
[5704]	26/06/10	397	398	390	390	-10	-2.50	4,300	-
[5704]	26/06/09	403	403	396	400	+5	+1.27	6,700	-
[5704]	26/06/08	393	400	393	395	-6	-1.50	4,300	-
[5704]	26/06/05	402	402	397	401	-8	-1.96	2,100	-
[5704]	26/06/04	390	409	390	409	+14	+3.54	6,100	-
[5704]	26/06/03	398	398	389	395	-3	-0.75	3,500	-
[5704]	26/06/02	406	406	397	398	-5	-1.24	2,800	-
[5704]	26/06/01	402	407	402	403	+1	+0.25	4,000	-
[5704]	26/05/29	398	405	397	402	+6	+1.52	5,100	-
[5704]	26/05/28	396	396	391	396	0	0.00	4,200	-
[5704]	26/05/27	410	410	389	396	-11	-2.70	10,700	-
[5704]	26/05/26	409	409	403	407	+5	+1.24	4,500	-
[5704]	26/05/25	400	402	398	402	+6	+1.52	5,300	-
[5704]	26/05/22	398	400	391	396	+2.0	+0.51	6,900	-
[5704]	26/05/21	390	395	390	394	+4.0	+1.03	5,600	-
[5704]	26/05/20	393	410	387	390	-3.0	-0.76	22,100	-
[5704]	26/05/19	393	399	389	393	0	+0.00	7,200	-
[5704]	26/05/18	400	400	387	393	-16.0	-3.91	18,100	-
[5704]	26/05/15	408	410	402	409	+4.0	+0.99	9,600	-
[5704]	26/05/14	409	409	398	405	-3.0	-0.74	11,400	-
[5704]	26/05/13	410	410	404	408	-1.0	-0.24	3,000	-
[5704]	26/05/12	398	410	398	409	+14.0	+3.54	7,300	-
[5704]	26/05/11	397	398	389	395	-2.0	-0.50	5,600	-
[5704]	26/05/08	387	397	387	397	+10.0	+2.58	4,200	-
[5704]	26/05/07	393	394	379	387	+2.0	+0.52	11,500	-
[5704]	26/05/01	386	391	385	385	-2.0	-0.52	2,400	-
[5704]	26/04/30	385	389	384	387	-4.0	-1.02	4,200	-
[5704]	26/04/28	396	397	390	391	+1.0	+0.26	2,300	-
[5704]	26/04/27	400	400	390	390	-3	-0.76	2,600	-
[5704]	26/04/24	397	399	393	393	-4	-1.01	3,900	-
[5704]	26/04/23	400	400	390	397	-3	-0.75	3,900	-
[5704]	26/04/22	398	400	392	400	+1	+0.25	4,600	-
[5704]	26/04/21	397	400	395	399	+5	+1.27	2,900	-
[5704]	26/04/20	391	396	390	394	-2	-0.51	4,500	-
[5704]	26/04/17	389	400	385	396	+9	+2.33	6,100	-
[5704]	26/04/16	389	399	380	387	0	0.00	16,400	-
[5704]	26/04/15	389	391	385	387	-2	-0.51	5,900	-
[5704]	26/04/14	391	394	389	389	-2	-0.51	3,400	-
[5704]	26/04/13	396	396	391	391	-4	-1.01	2,200	-
[5704]	26/04/10	395	396	395	395	0	0.00	4,500	-
[5704]	26/04/09	395	395	395	395	-1	-0.25	500	-
[5704]	26/04/08	389	397	389	396	+1	+0.25	3,700	-
[5704]	26/04/07	388	395	388	395	+7	+1.80	3,500	-
[5704]	26/04/06	392	394	388	388	-4	-1.02	2,400	-
[5704]	26/04/03	385	392	385	392	+1	+0.26	3,600	-
[5704]	26/04/02	388	391	388	391	+3	+0.77	3,500	-
[5704]	26/04/01	399	399	379	388	-6	-1.52	14,000	-
[5704]	26/03/31	399	399	385	394	-6	-1.50	3,600	-
[5704]	26/03/30	392	401	392	400	+6	+1.52	5,200	-
[5704]	26/03/27	390	403	390	394	+4	+1.03	10,600	-
[5704]	26/03/26	398	398	388	390	-7	-1.76	9,600	-
[5704]	26/03/25	403	403	395	397	-2	-0.50	3,100	-
[5704]	26/03/24	390	399	388	399	+12	+3.10	2,000	-
[5704]	26/03/23	391	391	387	387	-10	-2.52	1,400	-
[5704]	26/03/19	401	401	392	397	-4	-1.00	1,600	-
[5704]	26/03/18	397	401	396	401	+3	+0.75	3,100	-
[5704]	26/03/17	398	404	398	398	-1	-0.25	2,200	-
[5704]	26/03/16	405	406	399	399	-5	-1.24	2,200	-
[5704]	26/03/13	401	406	397	404	-5	-1.22	3,200	-
[5704]	26/03/12	401	409	401	409	+8	+2.00	3,000	-
[5704]	26/03/11	383	401	383	401	+19	+4.97	7,500	-
[5704]	26/03/10	388	388	381	382	+2	+0.53	7,800	-
[5704]	26/03/09	398	399	377	380	-24	-5.94	26,200	-
[5704]	26/03/06	399	404	396	404	+2	+0.50	3,600	-
[5704]	26/03/05	400	407	400	402	+10	+2.55	5,100	-
[5704]	26/03/04	411	418	386	392	-26	-6.22	26,500	-
[5704]	26/03/03	422	422	418	418	-4	-0.95	3,800	-
[5704]	26/03/02	429	429	420	422	-6	-1.40	3,900	-
[5704]	26/02/27	422	428	422	428	+6	+1.42	5,600	-
[5704]	26/02/26	425	426	416	422	+7	+1.69	10,200	-
[5704]	26/02/25	413	418	410	415	+6	+1.47	9,600	-
[5704]	26/02/24	404	409	404	409	-1	-0.24	10,100	-
[5704]	26/02/20	413	413	408	410	-5	-1.20	7,400	-
[5704]	26/02/19	418	420	415	415	-3	-0.72	2,800	-
[5704]	26/02/18	411	420	411	418	+9	+2.20	7,300	-
[5704]	26/02/17	409	419	409	409	0	0.00	9,000	-
[5704]	26/02/16	418	420	406	409	-16	-3.76	21,600	-
[5704]	26/02/13	440	440	411	425	-10	-2.30	20,600	-
[5704]	26/02/12	437	440	432	435	+2	+0.46	21,000	-
[5704]	26/02/10	430	448	430	433	+5	+1.17	22,400	-
[5704]	26/02/09	419	430	416	428	+12	+2.88	14,200	-
[5704]	26/02/06	407	416	407	416	+12	+2.97	11,500	-
[5704]	26/02/05	410	410	404	404	+2	+0.50	8,000	-
[5704]	26/02/04	406	406	400	402	-3	-0.74	3,700	-
[5704]	26/02/03	401	405	400	405	+4	+1.00	3,700	-
[5704]	26/02/02	398	405	395	401	+3	+0.75	10,000	-
[5704]	26/01/30	410	410	398	398	-7	-1.73	10,600	-
[5704]	26/01/29	407	414	405	405	+1	+0.25	3,200	-
[5704]	26/01/28	403	408	400	404	+1	+0.25	14,900	-
[5704]	26/01/27	404	404	398	403	+3	+0.75	3,300	-
[5704]	26/01/26	403	403	396	400	+5	+1.27	8,700	-
[5704]	26/01/23	403	403	391	395	-6	-1.50	10,800	-
[5704]	26/01/22	394	401	390	401	+6	+1.52	6,900	-
[5704]	26/01/21	396	408	389	395	-2	-0.50	12,100	-
[5704]	26/01/20	390	408	390	397	+7	+1.79	23,400	-
[5704]	26/01/19	391	395	383	390	+1	+0.26	19,400	-
[5704]	26/01/16	390	392	387	389	+4	+1.04	9,200	-
[5704]	26/01/15	383	388	380	385	0	0.00	14,500	-
[5704]	26/01/14	387	387	384	385	-1	-0.26	6,200	-
[5704]	26/01/13	386	389	386	386	0	0.00	7,600	-
[5704]	26/01/09	386	388	385	386	0	0.00	3,400	-
[5704]	26/01/08	385	387	383	386	+1	+0.26	4,900	-
[5704]	26/01/07	392	392	385	385	0	0.00	7,600	-
[5704]	26/01/06	373	385	373	385	+12	+3.22	10,800	-
[5704]	26/01/05	382	382	371	373	-5	-1.32	9,400	-
[5704]	25/12/30	367	378	365	378	+10	+2.72	11,500	-
[5704]	25/12/29	363	372	362	368	+1	+0.27	22,800	-
[5704]	25/12/26	372	372	363	367	-2	-0.54	47,100	-
[5704]	25/12/25	369	375	369	369	-4	-1.07	25,100	-
[5704]	25/12/24	369	373	368	373	0	0.00	18,900	-
[5704]	25/12/23	374	374	370	373	-2	-0.53	21,600	-
[5704]	25/12/22	382	384	375	375	-9	-2.34	34,700	-
[5704]	25/12/19	392	392	381	384	-8	-2.04	32,300	-
[5704]	25/12/18	396	399	391	392	-6	-1.51	13,300	-
[5704]	25/12/17	399	400	398	398	-2	-0.50	4,200	-
[5704]	25/12/16	400	405	399	400	+1	+0.25	4,600	-
[5704]	25/12/15	400	404	399	399	-1	-0.25	16,300	-
[5704]	25/12/12	401	404	399	400	-1	-0.25	4,400	-
[5704]	25/12/11	402	403	400	401	-1	-0.25	8,000	-
[5704]	25/12/10	406	406	401	402	-4	-0.99	8,200	-
[5704]	25/12/09	404	408	402	406	+4	+1.00	12,400	-
[5704]	25/12/08	410	410	402	402	-6	-1.47	10,800	-
[5704]	25/12/05	425	428	403	408	-15	-3.55	25,700	-
[5704]	25/12/04	415	462	408	423	-9	-2.08	76,800	-
[5704]	25/12/03	404	443	402	432	+28	+6.93	44,500	-
[5704]	25/12/02	409	409	404	404	-2	-0.49	3,200	-
[5704]	25/12/01	405	409	404	406	+2	+0.50	7,000	-
[5704]	25/11/28	403	404	400	404	+2	+0.50	4,800	-
[5704]	25/11/27	403	408	401	402	+2	+0.50	6,000	-
[5704]	25/11/26	403	403	397	400	-3	-0.74	6,700	-
[5704]	25/11/25	407	407	400	403	+3	+0.75	4,900	-
[5704]	25/11/21	401	401	398	400	+1	+0.25	5,100	-
[5704]	25/11/20	401	401	399	399	-2	-0.50	2,500	-
[5704]	25/11/19	403	405	395	401	-3	-0.74	8,000	-
[5704]	25/11/18	404	404	400	404	-1	-0.25	4,700	-
[5704]	25/11/17	410	410	403	405	+1	+0.25	8,800	-
[5704]	25/11/14	402	404	400	404	+2	+0.50	5,000	-
[5704]	25/11/13	397	402	397	402	+5	+1.26	3,600	-
[5704]	25/11/12	400	404	395	397	-1	-0.25	20,400	-
[5704]	25/11/11	404	407	398	398	-11	-2.69	31,100	-
[5704]	25/11/10	413	413	407	409	+3	+0.74	16,100	-
[5704]	25/11/07	411	413	406	406	-5	-1.22	13,500	-
[5704]	25/11/06	420	420	411	411	-4	-0.96	3,600	-
[5704]	25/11/05	420	424	414	415	-5	-1.19	8,500	-
[5704]	25/11/04	420	423	420	420	-1	-0.24	3,800	-
[5704]	25/10/31	421	423	420	421	-1	-0.24	3,200	-
[5704]	25/10/30	418	424	417	422	+2	+0.48	2,200	-
[5704]	25/10/29	428	428	420	420	-4	-0.94	5,200	-
[5704]	25/10/28	423	426	423	424	-6	-1.40	3,000	-
[5704]	25/10/27	430	433	429	430	0	0.00	8,100	-
[5704]	25/10/24	438	438	430	430	0	0.00	4,200	-
[5704]	25/10/23	420	430	420	430	+2	+0.47	2,700	-
[5704]	25/10/22	419	429	419	428	+7	+1.66	5,700	-
[5704]	25/10/21	421	424	419	421	-4	-0.94	7,200	-
[5704]	25/10/20	440	440	411	425	-20	-4.49	34,800	-
[5704]	25/10/17	449	449	439	445	+4	+0.91	6,400	-
[5704]	25/10/16	437	450	435	441	0	0.00	6,300	-
[5704]	25/10/15	436	447	436	441	+5	+1.15	4,300	-
[5704]	25/10/14	452	453	435	436	-15	-3.33	13,600	-
[5704]	25/10/10	455	455	448	451	0	0.00	7,900	-
[5704]	25/10/09	449	455	449	451	+2	+0.45	4,700	-
[5704]	25/10/08	457	458	449	449	0	0.00	5,800	-
[5704]	25/10/07	450	457	446	449	-5	-1.10	3,600	-
[5704]	25/10/06	455	455	443	454	-1	-0.22	14,600	-
[5704]	25/10/03	443	463	442	455	+12	+2.71	4,200	-
[5704]	25/10/02	442	450	442	443	0	0.00	3,000	-
[5704]	25/10/01	454	458	442	443	-12	-2.64	8,100	-
[5704]	25/09/30	460	460	454	455	-5	-1.09	2,200	-
[5704]	25/09/29	463	463	460	460	-3	-0.65	3,000	-
[5704]	25/09/26	471	471	463	463	-6	-1.28	7,300	-
[5704]	25/09/25	471	471	468	469	-2	-0.42	2,900	-
[5704]	25/09/24	470	471	464	471	+3	+0.64	7,600	-
[5704]	25/09/22	464	468	460	468	+11	+2.41	8,600	-
[5704]	25/09/19	464	464	454	457	-7	-1.51	6,400	-
[5704]	25/09/18	462	466	460	464	+2	+0.43	1,900	-
[5704]	25/09/17	465	467	458	462	-2	-0.43	9,700	-
[5704]	25/09/16	459	464	457	464	+6	+1.31	5,000	-
[5704]	25/09/12	460	468	458	458	-1	-0.22	3,400	-
[5704]	25/09/11	465	471	455	459	-10	-2.13	11,300	-
[5704]	25/09/10	474	474	461	469	-3	-0.64	10,500	-
[5704]	25/09/09	471	476	471	472	+1	+0.21	5,200	-
[5704]	25/09/08	475	479	470	471	-2	-0.42	5,100	-
[5704]	25/09/05	480	480	465	473	-2	-0.42	12,800	-