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
[5928]	26/10/29	279	279	278	278	-3.0	-1.07	5,900	2,913,036,800
[5928]	26/10/28	280	282	279	281	+2.0	+0.72	2,000	2,944,472,576
[5928]	26/10/27	279	280	279	279	0	+0.00	1,700	2,923,515,392
[5928]	26/10/26	281	281	279	279	-1.0	-0.36	4,100	2,923,515,392
[5928]	26/10/23	280	282	279	280	0	+0.00	3,800	2,933,993,984
[5928]	26/10/22	284	284	280	280	-1.0	-0.36	3,400	2,933,993,984
[5928]	26/10/21	280	285	280	281	+1.0	+0.36	5,900	2,944,472,576
[5928]	26/10/20	283	283	280	280	-2.0	-0.71	3,100	2,933,993,984
[5928]	26/10/19	279	285	279	282	+3.0	+1.08	3,600	2,954,951,168
[5928]	26/10/16	280	280	278	279	0	+0.00	2,400	2,923,515,392
[5928]	26/10/15	279	286	277	279	0	+0.00	14,600	2,923,515,392
[5928]	26/10/14	278	279	278	279	0	+0.00	800	2,923,515,392
[5928]	26/10/13	279	279	277	279	0	+0.00	1,800	2,923,515,392
[5928]	26/10/09	279	280	278	279	+1.0	+0.36	11,700	2,923,515,392
[5928]	26/10/08	282	282	278	278	-5.0	-1.77	8,600	2,913,036,800
[5928]	26/10/07	284	284	282	283	-1.0	-0.35	3,900	2,965,429,760
[5928]	26/10/06	283	284	283	284	0	+0.00	5,600	2,975,908,096
[5928]	26/10/05	287	287	283	284	-2.0	-0.70	8,200	2,975,908,096
[5928]	26/10/02	290	290	286	286	-3.0	-1.04	5,000	2,996,865,280
[5928]	26/10/01	288	289	288	289	+2.0	+0.70	500	3,028,301,056
[5928]	26/09/30	287	291	286	287	0	+0.00	3,400	3,007,343,872
[5928]	26/09/29	288	288	286	287	-5.0	-1.71	1,100	3,007,343,872
[5928]	26/09/28	291	292	290	292	0	+0.00	4,700	3,059,736,576
[5928]	26/09/25	293	293	291	292	+2.0	+0.69	4,200	3,059,736,576
[5928]	26/09/24	291	291	290	290	-1.0	-0.34	400	3,038,779,392
[5928]	26/09/18	292	292	291	291	0	+0.00	2,400	3,049,257,984
[5928]	26/09/17	290	291	290	291	+1.0	+0.34	1,700	3,049,257,984
[5928]	26/09/16	290	290	290	290	0	+0.00	400	3,038,779,392
[5928]	26/09/15	287	291	287	290	+3.0	+1.05	1,200	3,038,779,392
[5928]	26/09/14	290	290	285	287	-3.0	-1.03	16,800	3,007,343,872
[5928]	26/09/11	288	290	288	290	+1.0	+0.35	800	3,038,779,392
[5928]	26/09/10	288	289	288	289	-1.0	-0.34	300	3,028,301,056
[5928]	26/09/09	288	291	288	290	+2.0	+0.69	1,800	3,038,779,392
[5928]	26/09/08	290	290	288	288	-2.0	-0.69	5,300	3,017,822,464
[5928]	26/09/07	295	296	290	290	-3.0	-1.02	7,400	3,038,779,392
[5928]	26/09/04	291	293	290	293	+1.0	+0.34	14,500	3,070,215,168
[5928]	26/09/03	291	294	288	292	+1.0	+0.34	9,200	3,059,736,576
[5928]	26/09/02	296	296	289	291	-5.0	-1.69	16,800	3,049,257,984
[5928]	26/09/01	294	296	293	296	+4.0	+1.37	6,400	3,101,650,688
[5928]	26/08/31	293	293	290	292	-1.0	-0.34	3,300	3,059,736,576
[5928]	26/08/28	288	293	288	293	+5.0	+1.74	6,500	3,070,215,168
[5928]	26/08/27	288	288	288	288	+2.0	+0.70	1,000	3,017,822,464
[5928]	26/08/26	284	286	283	286	+2.0	+0.70	6,400	2,996,865,280
[5928]	26/08/25	287	287	280	284	-3.0	-1.05	10,800	2,975,908,096
[5928]	26/08/24	287	287	285	287	+2.0	+0.70	6,000	3,007,343,872
[5928]	26/08/21	285	287	285	285	+1.0	+0.35	12,300	2,986,386,688
[5928]	26/08/20	284	284	284	284	0	+0.00	600	2,975,908,096
[5928]	26/08/19	286	286	284	284	-1.0	-0.35	5,200	2,975,908,096
[5928]	26/08/18	284	287	284	285	+1.0	+0.35	4,300	2,986,386,688
[5928]	26/08/17	284	285	282	284	0	+0.00	7,100	2,975,908,096
[5928]	26/08/14	284	284	282	284	+2.0	+0.71	1,700	2,975,908,096
[5928]	26/08/13	282	283	280	282	+1.0	+0.36	23,300	2,954,951,168
[5928]	26/08/12	281	284	281	281	0	+0.00	9,300	2,944,472,576
[5928]	26/08/10	284	284	280	281	-1.0	-0.35	3,000	2,944,472,576
[5928]	26/08/07	282	283	281	282	0	+0.00	4,400	2,954,951,168
[5928]	26/08/06	282	282	282	282	+1.0	+0.36	600	2,954,951,168
[5928]	26/08/05	279	284	279	281	0	+0.00	2,000	2,944,472,576
[5928]	26/08/04	278	281	277	281	+2.0	+0.72	6,900	2,944,472,576
[5928]	26/08/03	281	281	279	279	-4.0	-1.41	7,300	2,923,515,392
[5928]	26/07/31	285	285	283	283	-1.0	-0.35	4,200	2,965,429,760
[5928]	26/07/30	284	287	281	284	-2.0	-0.70	8,900	2,975,908,096
[5928]	26/07/29	283	286	283	286	+3.0	+1.06	2,600	2,996,865,280
[5928]	26/07/28	285	286	283	283	-2.0	-0.70	2,800	2,965,429,760
[5928]	26/07/27	286	288	282	285	-2.0	-0.70	14,700	2,986,386,688
[5928]	26/07/24	293	295	286	287	-8.0	-2.71	26,000	3,007,343,872
[5928]	26/07/23	289	296	286	295	+3.0	+1.03	138,500	3,091,172,352
[5928]	26/07/22	288	292	283	292	+5.0	+1.74	30,200	3,059,736,576
[5928]	26/07/21	282	287	282	287	+5.0	+1.77	5,600	3,007,343,872
[5928]	26/07/17	284	285	280	282	-4	-1.40	3,600	-
[5928]	26/07/16	283	286	283	286	+3	+1.06	2,800	-
[5928]	26/07/15	285	285	283	283	-2	-0.70	2,700	-
[5928]	26/07/14	284	288	284	285	-2	-0.70	13,800	-
[5928]	26/07/13	287	288	285	287	-1	-0.35	4,500	-
[5928]	26/07/10	286	288	284	288	+1	+0.35	10,000	-
[5928]	26/07/09	286	288	283	287	-2	-0.69	16,100	-
[5928]	26/07/08	287	289	285	289	+1	+0.35	4,100	-
[5928]	26/07/07	285	289	282	288	+3	+1.05	8,400	-
[5928]	26/07/06	278	290	276	285	+6	+2.15	44,800	-
[5928]	26/07/03	273	279	273	279	+5	+1.82	17,000	-
[5928]	26/07/02	274	274	272	274	+2	+0.74	2,000	-
[5928]	26/07/01	273	273	271	272	-1	-0.37	900	-
[5928]	26/06/30	273	273	272	273	0	0.00	1,600	-
[5928]	26/06/29	271	275	271	273	+3	+1.11	600	-
[5928]	26/06/26	270	272	270	270	0	0.00	7,600	-
[5928]	26/06/25	267	270	267	270	+3	+1.12	5,700	-
[5928]	26/06/24	267	269	266	267	0	0.00	15,200	-
[5928]	26/06/23	275	275	266	267	-3	-1.11	104,000	-
[5928]	26/06/22	272	273	270	270	-1	-0.37	12,900	-
[5928]	26/06/19	272	275	271	271	-2	-0.73	3,600	-
[5928]	26/06/18	277	277	269	273	-3	-1.09	109,300	-
[5928]	26/06/17	272	277	272	276	+4	+1.47	3,700	-
[5928]	26/06/16	272	276	272	272	0	0.00	8,500	-
[5928]	26/06/15	274	276	272	272	-1	-0.37	104,900	-
[5928]	26/06/12	275	275	273	273	0	0.00	3,300	-
[5928]	26/06/11	273	275	273	273	0	0.00	2,600	-
[5928]	26/06/10	278	278	272	273	-5	-1.80	14,200	-
[5928]	26/06/09	277	280	277	278	+2	+0.72	8,700	-
[5928]	26/06/08	283	283	273	276	-6	-2.13	9,400	-
[5928]	26/06/05	282	284	282	282	+1	+0.36	1,300	-
[5928]	26/06/04	280	283	278	281	-2	-0.71	1,800	-
[5928]	26/06/03	278	283	278	283	+4	+1.43	1,200	-
[5928]	26/06/02	281	281	277	279	-2	-0.71	5,500	-
[5928]	26/06/01	289	289	281	281	-8	-2.77	2,900	-
[5928]	26/05/29	291	291	289	289	-1	-0.34	7,500	-
[5928]	26/05/28	287	292	287	290	+3	+1.05	12,600	-
[5928]	26/05/27	280	287	279	287	+7	+2.50	9,100	-
[5928]	26/05/26	278	280	273	280	+2	+0.72	9,000	-
[5928]	26/05/25	278	285	278	278	+1	+0.36	10,200	-
[5928]	26/05/22	276	286	275	277	+4.0	+1.47	7,500	-
[5928]	26/05/21	271	274	270	273	+1.0	+0.37	7,500	-
[5928]	26/05/20	270	272	269	272	+2.0	+0.74	9,000	-
[5928]	26/05/19	269	271	268	270	0	+0.00	11,500	-
[5928]	26/05/18	269	273	269	270	-1.0	-0.37	16,300	-
[5928]	26/05/15	270	272	269	271	+1.0	+0.37	7,500	-
[5928]	26/05/14	270	272	270	270	-2.0	-0.74	9,600	-
[5928]	26/05/13	272	273	270	272	+1.0	+0.37	4,100	-
[5928]	26/05/12	271	271	271	271	0	+0.00	3,900	-
[5928]	26/05/11	274	274	268	271	0	+0.00	8,200	-
[5928]	26/05/08	273	273	270	271	-2.0	-0.73	6,300	-
[5928]	26/05/07	275	275	270	273	+2.0	+0.74	7,100	-
[5928]	26/05/01	270	272	270	271	-2.0	-0.73	1,300	-
[5928]	26/04/30	271	273	271	273	-2.0	-0.73	2,600	-
[5928]	26/04/28	274	275	272	275	+5.0	+1.85	5,100	-
[5928]	26/04/27	277	277	262	270	-2	-0.74	34,700	-
[5928]	26/04/24	273	276	272	272	+1	+0.37	4,100	-
[5928]	26/04/23	280	281	269	271	-7	-2.52	29,900	-
[5928]	26/04/22	290	290	278	278	-10	-3.47	17,100	-
[5928]	26/04/21	287	290	283	288	+5	+1.77	4,900	-
[5928]	26/04/20	285	285	283	283	-1	-0.35	2,500	-
[5928]	26/04/17	286	286	284	284	-1	-0.35	1,100	-
[5928]	26/04/16	284	285	284	285	+4	+1.42	2,200	-
[5928]	26/04/15	284	284	281	281	-3	-1.06	6,300	-
[5928]	26/04/14	286	286	282	284	-3	-1.05	3,700	-
[5928]	26/04/13	290	290	285	287	-3	-1.03	4,900	-
[5928]	26/04/10	290	290	287	290	+2	+0.69	1,900	-
[5928]	26/04/09	291	291	286	288	-3	-1.03	4,900	-
[5928]	26/04/08	288	291	288	291	+3	+1.04	3,300	-
[5928]	26/04/07	290	292	288	288	-1	-0.35	3,200	-
[5928]	26/04/06	290	291	289	289	0	0.00	5,700	-
[5928]	26/04/03	289	289	288	289	0	0.00	500	-
[5928]	26/04/02	292	294	286	289	-2	-0.69	6,300	-
[5928]	26/04/01	288	292	287	291	+4	+1.39	5,600	-
[5928]	26/03/31	285	289	285	287	+2	+0.70	1,300	-
[5928]	26/03/30	288	288	282	285	-6	-2.06	2,200	-
[5928]	26/03/27	289	291	289	291	+2	+0.69	2,500	-
[5928]	26/03/26	290	290	289	289	0	0.00	400	-
[5928]	26/03/25	287	289	287	289	+2	+0.70	2,300	-
[5928]	26/03/24	294	294	287	287	+1	+0.35	2,600	-
[5928]	26/03/23	287	292	286	286	-5	-1.72	3,100	-
[5928]	26/03/19	292	293	288	291	-4	-1.36	6,500	-
[5928]	26/03/18	299	299	291	295	-3	-1.01	13,600	-
[5928]	26/03/17	296	298	296	298	+1	+0.34	6,600	-
[5928]	26/03/16	295	297	292	297	-1	-0.34	2,300	-
[5928]	26/03/13	291	300	291	298	+4	+1.36	7,200	-
[5928]	26/03/12	293	294	293	294	+3	+1.03	1,400	-
[5928]	26/03/11	296	297	291	291	-3	-1.02	3,900	-
[5928]	26/03/10	296	297	294	294	+2	+0.68	5,100	-
[5928]	26/03/09	304	304	283	292	-15	-4.89	19,800	-
[5928]	26/03/06	305	307	301	307	0	0.00	3,300	-
[5928]	26/03/05	299	307	286	307	+12	+4.07	32,900	-
[5928]	26/03/04	300	300	292	295	-10	-3.28	17,700	-
[5928]	26/03/03	316	318	305	305	-11	-3.48	28,000	-
[5928]	26/03/02	320	320	302	316	-11	-3.36	18,400	-
[5928]	26/02/27	316	329	309	327	+14	+4.47	68,700	-
[5928]	26/02/26	308	313	307	313	+8	+2.62	25,600	-
[5928]	26/02/25	303	318	297	305	+4	+1.33	55,800	-
[5928]	26/02/24	300	304	296	301	+1	+0.33	39,900	-
[5928]	26/02/20	293	300	290	300	+5	+1.69	32,500	-
[5928]	26/02/19	293	298	289	295	+4	+1.37	26,500	-
[5928]	26/02/18	289	292	289	291	+2	+0.69	13,300	-
[5928]	26/02/17	287	289	285	289	+4	+1.40	17,900	-
[5928]	26/02/16	283	286	283	285	+2	+0.71	11,800	-
[5928]	26/02/13	284	284	280	283	-2	-0.70	5,300	-
[5928]	26/02/12	285	285	283	285	+2	+0.71	10,000	-
[5928]	26/02/10	279	284	279	283	+4	+1.43	19,400	-
[5928]	26/02/09	280	281	279	279	+1	+0.36	6,000	-
[5928]	26/02/06	278	279	276	278	+1	+0.36	5,200	-
[5928]	26/02/05	278	279	276	277	+1	+0.36	4,500	-
[5928]	26/02/04	278	279	273	276	+1	+0.36	11,600	-
[5928]	26/02/03	279	279	272	275	-3	-1.08	32,500	-
[5928]	26/02/02	280	280	277	278	-3	-1.07	21,500	-
[5928]	26/01/30	279	282	279	281	+4	+1.44	17,200	-
[5928]	26/01/29	278	278	276	277	-1	-0.36	1,600	-
[5928]	26/01/28	280	280	278	278	-2	-0.71	3,100	-
[5928]	26/01/27	279	280	279	280	0	0.00	800	-
[5928]	26/01/26	279	281	279	280	+1	+0.36	4,500	-
[5928]	26/01/23	278	279	278	279	+1	+0.36	4,300	-
[5928]	26/01/22	281	282	278	278	-1	-0.36	6,800	-
[5928]	26/01/21	280	282	278	279	-2	-0.71	13,700	-
[5928]	26/01/20	279	283	279	281	0	0.00	13,200	-
[5928]	26/01/19	282	284	280	281	+1	+0.36	9,900	-
[5928]	26/01/16	279	284	278	280	0	0.00	37,600	-
[5928]	26/01/15	278	281	277	280	+1	+0.36	15,200	-
[5928]	26/01/14	276	281	276	279	+3	+1.09	32,200	-
[5928]	26/01/13	274	277	271	276	+4	+1.47	20,600	-
[5928]	26/01/09	272	273	270	272	+1	+0.37	8,600	-
[5928]	26/01/08	271	273	270	271	0	0.00	8,800	-
[5928]	26/01/07	273	274	271	271	-1	-0.37	7,800	-
[5928]	26/01/06	272	273	270	272	0	0.00	6,500	-
[5928]	26/01/05	272	272	270	272	+1	+0.37	7,100	-
[5928]	25/12/30	270	272	269	271	0	0.00	2,000	-
[5928]	25/12/29	273	274	270	271	-2	-0.73	15,900	-
[5928]	25/12/26	271	273	270	273	+2	+0.74	6,800	-
[5928]	25/12/25	270	272	268	271	-1	-0.37	10,400	-
[5928]	25/12/24	269	272	267	272	+2	+0.74	22,900	-
[5928]	25/12/23	271	271	269	270	+1	+0.37	7,600	-
[5928]	25/12/22	270	272	265	269	0	0.00	24,900	-
[5928]	25/12/19	266	269	266	269	+2	+0.75	17,200	-
[5928]	25/12/18	267	267	265	267	0	0.00	22,100	-
[5928]	25/12/17	267	267	266	267	+1	+0.38	10,500	-
[5928]	25/12/16	270	270	266	266	-4	-1.48	12,700	-
[5928]	25/12/15	265	270	265	270	+5	+1.89	5,300	-
[5928]	25/12/12	271	271	265	265	-5	-1.85	14,900	-
[5928]	25/12/11	272	272	269	270	-2	-0.74	5,700	-
[5928]	25/12/10	268	272	268	272	+4	+1.49	15,300	-
[5928]	25/12/09	267	269	266	268	0	0.00	3,700	-
[5928]	25/12/08	267	269	266	268	+1	+0.37	17,100	-
[5928]	25/12/05	267	270	266	267	-3	-1.11	3,300	-
[5928]	25/12/04	265	270	265	270	+1	+0.37	5,200	-
[5928]	25/12/03	266	269	266	269	+1	+0.37	3,200	-
[5928]	25/12/02	268	270	268	268	-2	-0.74	3,300	-
[5928]	25/12/01	270	272	268	270	-2	-0.74	10,600	-
[5928]	25/11/28	272	277	266	272	-3	-1.09	18,400	-
[5928]	25/11/27	274	279	274	275	-7	-2.48	7,000	-
[5928]	25/11/26	273	285	273	282	+1	+0.36	44,100	-
[5928]	25/11/25	269	281	268	281	+8	+2.93	24,800	-
[5928]	25/11/21	260	275	260	273	+6	+2.25	26,900	-
[5928]	25/11/20	265	267	262	267	+2	+0.75	4,600	-
[5928]	25/11/19	265	265	260	265	0	0.00	9,800	-
[5928]	25/11/18	268	270	264	265	-5	-1.85	15,300	-
[5928]	25/11/17	267	271	265	270	+3	+1.12	12,000	-
[5928]	25/11/14	262	267	261	267	+4	+1.52	10,700	-
[5928]	25/11/13	259	263	257	263	+4	+1.54	8,600	-
[5928]	25/11/12	256	259	256	259	+4	+1.57	13,700	-
[5928]	25/11/11	258	259	255	255	-3	-1.16	17,900	-
[5928]	25/11/10	259	262	258	258	-5	-1.90	9,000	-
[5928]	25/11/07	261	263	260	263	+2	+0.77	6,800	-
[5928]	25/11/06	257	261	257	261	+4	+1.56	5,300	-
[5928]	25/11/05	257	258	255	257	-2	-0.77	15,500	-
[5928]	25/11/04	263	267	258	259	-4	-1.52	27,700	-
[5928]	25/10/31	263	265	263	263	-6	-2.23	10,200	-
[5928]	25/10/30	269	270	268	269	0	0.00	2,100	-
[5928]	25/10/29	271	271	266	269	-1	-0.37	14,800	-
[5928]	25/10/28	272	272	269	270	-1	-0.37	8,000	-
[5928]	25/10/27	270	272	262	271	+2	+0.74	20,800	-
[5928]	25/10/24	273	273	269	269	-4	-1.47	8,400	-
[5928]	25/10/23	271	273	269	273	+1	+0.37	8,500	-
[5928]	25/10/22	271	275	269	272	+3	+1.12	25,100	-
[5928]	25/10/21	271	273	269	269	0	0.00	4,100	-
[5928]	25/10/20	267	273	265	269	+2	+0.75	14,400	-
[5928]	25/10/17	267	267	265	267	+2	+0.75	3,700	-
[5928]	25/10/16	261	266	260	265	+5	+1.92	10,400	-
[5928]	25/10/15	259	261	259	260	+3	+1.17	6,900	-
[5928]	25/10/14	260	263	256	257	-6	-2.28	8,000	-
[5928]	25/10/10	270	270	260	263	-8	-2.95	12,300	-
[5928]	25/10/09	264	272	260	271	+7	+2.65	15,400	-
[5928]	25/10/08	258	265	258	264	+8	+3.13	16,400	-
[5928]	25/10/07	265	266	255	256	-8	-3.03	35,200	-
[5928]	25/10/06	265	265	262	264	+2	+0.76	8,500	-
[5928]	25/10/03	257	262	257	262	+9	+3.56	32,000	-
[5928]	25/10/02	260	262	250	253	-9	-3.44	91,300	-
[5928]	25/10/01	273	273	261	262	-11	-4.03	72,000	-
[5928]	25/09/30	274	276	272	273	-1	-0.36	10,100	-
[5928]	25/09/29	279	279	274	274	-6	-2.14	21,700	-
[5928]	25/09/26	281	282	279	280	-2	-0.71	15,700	-
[5928]	25/09/25	283	286	280	282	-1	-0.35	27,800	-
[5928]	25/09/24	287	287	282	283	-4	-1.39	12,900	-
[5928]	25/09/22	287	290	284	287	0	0.00	32,000	-
[5928]	25/09/19	289	290	284	287	+1	+0.35	38,000	-
[5928]	25/09/18	281	288	279	286	+5	+1.78	28,900	-
[5928]	25/09/17	284	285	280	281	-2	-0.71	23,200	-
[5928]	25/09/16	288	290	283	283	-5	-1.74	58,200	-
[5928]	25/09/12	291	292	286	288	-2	-0.69	31,400	-
[5928]	25/09/11	288	293	288	290	+2	+0.69	24,900	-
[5928]	25/09/10	288	291	288	288	+1	+0.35	19,300	-
[5928]	25/09/09	289	300	286	287	-2	-0.69	96,200	-
[5928]	25/09/08	289	292	285	289	+1	+0.35	38,100	-
[5928]	25/09/05	283	288	283	288	+5	+1.77	17,800	-