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
[5010]	26/10/29	312	313	308	311	-2.0	-0.64	59,900	6,142,017,536
[5010]	26/10/28	315	315	313	313	0	+0.00	59,700	6,181,515,776
[5010]	26/10/27	310	315	309	313	+3.0	+0.97	63,500	6,181,515,776
[5010]	26/10/26	308	312	306	310	+2.0	+0.65	85,200	6,122,268,160
[5010]	26/10/23	316	317	306	308	-9.0	-2.84	210,900	6,082,769,408
[5010]	26/10/22	325	325	317	317	-9.0	-2.76	72,100	6,260,512,768
[5010]	26/10/21	317	326	316	326	+9.0	+2.84	175,400	6,438,256,128
[5010]	26/10/20	314	320	313	317	+2.0	+0.63	132,000	6,260,512,768
[5010]	26/10/19	310	315	302	315	0	+0.00	353,500	6,221,014,528
[5010]	26/10/16	311	317	311	315	+8.0	+2.61	104,000	6,221,014,528
[5010]	26/10/15	307	309	299	307	-6.0	-1.92	185,500	6,063,020,544
[5010]	26/10/14	316	317	313	313	-3.0	-0.95	36,900	6,181,515,776
[5010]	26/10/13	313	318	313	316	+3.0	+0.96	72,100	6,240,763,392
[5010]	26/10/09	312	316	312	313	+2.0	+0.64	112,600	6,181,515,776
[5010]	26/10/08	314	318	311	311	-5.0	-1.58	110,900	6,142,017,536
[5010]	26/10/07	315	317	313	316	-1.0	-0.32	110,900	6,240,763,392
[5010]	26/10/06	307	318	307	317	+10.0	+3.26	155,600	6,260,512,768
[5010]	26/10/05	306	309	301	307	+3.0	+0.99	130,500	6,063,020,544
[5010]	26/10/02	301	305	299	304	+2.0	+0.66	189,700	6,003,772,416
[5010]	26/10/01	299	302	299	302	+3.0	+1.00	82,600	5,964,274,176
[5010]	26/09/30	294	300	294	299	+7.0	+2.40	113,700	5,905,026,560
[5010]	26/09/29	288	293	288	292	+3.0	+1.04	117,900	5,766,781,440
[5010]	26/09/28	288	293	288	289	0	+0.00	86,000	5,707,533,824
[5010]	26/09/25	295	295	287	289	-4.0	-1.37	92,300	5,707,533,824
[5010]	26/09/24	294	296	291	293	0	+0.00	61,000	5,786,530,816
[5010]	26/09/18	294	296	291	293	0	+0.00	71,100	5,786,530,816
[5010]	26/09/17	298	301	288	293	-5.0	-1.68	193,300	5,786,530,816
[5010]	26/09/16	292	307	292	298	+6.0	+2.05	175,400	5,885,277,184
[5010]	26/09/15	293	295	288	292	-5.0	-1.68	107,500	5,766,781,440
[5010]	26/09/14	280	299	280	297	+18.0	+6.45	294,500	5,865,527,808
[5010]	26/09/11	285	285	278	279	-7.0	-2.45	154,300	5,510,041,088
[5010]	26/09/10	283	290	281	286	+2.0	+0.70	106,900	5,648,286,208
[5010]	26/09/09	283	288	283	284	0	+0.00	53,200	5,608,787,456
[5010]	26/09/08	286	293	282	284	-5.0	-1.73	84,500	5,608,787,456
[5010]	26/09/07	285	290	284	289	+6.0	+2.12	111,700	5,707,533,824
[5010]	26/09/04	284	285	281	283	-1.0	-0.35	78,500	5,589,038,080
[5010]	26/09/03	287	290	281	284	-4.0	-1.39	118,800	5,608,787,456
[5010]	26/09/02	295	297	287	288	-6.0	-2.04	190,100	5,687,784,448
[5010]	26/09/01	293	300	292	294	+1.0	+0.34	108,200	5,806,280,192
[5010]	26/08/31	289	294	287	293	+6.0	+2.09	74,000	5,786,530,816
[5010]	26/08/28	293	294	287	287	-3.0	-1.03	110,400	5,668,035,072
[5010]	26/08/27	296	300	289	290	-10.0	-3.33	188,300	5,727,283,200
[5010]	26/08/26	299	301	292	300	0	+0.00	204,900	5,924,775,424
[5010]	26/08/25	298	302	296	300	0	+0.00	161,400	5,924,775,424
[5010]	26/08/24	310	311	297	300	-15.0	-4.76	533,100	5,924,775,424
[5010]	26/08/21	318	333	313	315	-3.0	-0.94	865,400	6,221,014,528
[5010]	26/08/20	319	329	311	318	-2.0	-0.62	527,900	6,280,262,144
[5010]	26/08/19	325	333	311	320	-13.0	-3.90	915,800	6,319,760,384
[5010]	26/08/18	350	370	310	333	+7.0	+2.15	4,249,100	6,576,500,736
[5010]	26/08/17	326	326	326	326	+80.0	+32.52	185,700	6,438,256,128
[5010]	26/08/14	247	247	236	246	0	+0.00	358,700	4,858,315,776
[5010]	26/08/13	245	248	244	246	+1.0	+0.41	51,800	4,858,315,776
[5010]	26/08/12	241	245	241	245	+6.0	+2.51	55,500	4,838,566,912
[5010]	26/08/10	239	242	238	239	0	+0.00	39,900	4,720,071,168
[5010]	26/08/07	239	245	238	239	+2.0	+0.84	150,100	4,720,071,168
[5010]	26/08/06	237	239	234	237	+1.0	+0.42	56,700	4,680,572,928
[5010]	26/08/05	235	237	234	236	0	+0.00	38,200	4,660,823,552
[5010]	26/08/04	236	236	234	236	+2.0	+0.85	28,800	4,660,823,552
[5010]	26/08/03	237	237	232	234	-2.0	-0.85	88,900	4,621,324,800
[5010]	26/07/31	233	241	233	236	+3.0	+1.29	104,500	4,660,823,552
[5010]	26/07/30	232	237	228	233	+3.0	+1.30	74,200	4,601,575,936
[5010]	26/07/29	235	235	227	230	-4.0	-1.71	121,900	4,542,327,808
[5010]	26/07/28	239	239	231	234	-3.0	-1.27	108,900	4,621,324,800
[5010]	26/07/27	236	238	234	237	+3.0	+1.28	49,600	4,680,572,928
[5010]	26/07/24	237	237	229	234	-3.0	-1.27	87,800	4,621,324,800
[5010]	26/07/23	236	238	234	237	+2.0	+0.85	32,900	4,680,572,928
[5010]	26/07/22	237	241	234	235	+1.0	+0.43	99,100	4,641,074,176
[5010]	26/07/21	232	238	228	234	+4.0	+1.74	112,900	4,621,324,800
[5010]	26/07/17	238	238	223	230	-8	-3.36	339,400	-
[5010]	26/07/16	237	240	236	238	+2	+0.85	56,500	-
[5010]	26/07/15	238	238	235	236	0	0.00	30,300	-
[5010]	26/07/14	235	239	233	236	+1	+0.43	53,400	-
[5010]	26/07/13	238	238	233	235	-3	-1.26	89,000	-
[5010]	26/07/10	238	245	237	238	+2	+0.85	115,600	-
[5010]	26/07/09	234	238	234	236	0	0.00	40,900	-
[5010]	26/07/08	238	238	234	236	0	0.00	27,400	-
[5010]	26/07/07	236	239	234	236	0	0.00	45,500	-
[5010]	26/07/06	238	241	236	236	-1	-0.42	55,300	-
[5010]	26/07/03	232	238	230	237	+5	+2.16	95,400	-
[5010]	26/07/02	230	237	227	232	+4	+1.75	77,400	-
[5010]	26/07/01	235	235	226	228	-3	-1.30	54,600	-
[5010]	26/06/30	238	238	229	231	-4	-1.70	69,100	-
[5010]	26/06/29	233	235	230	235	+7	+3.07	111,700	-
[5010]	26/06/26	233	233	226	228	-5	-2.15	94,000	-
[5010]	26/06/25	236	237	232	233	-3	-1.27	53,000	-
[5010]	26/06/24	230	236	230	236	+5	+2.16	72,000	-
[5010]	26/06/23	239	239	229	231	-7	-2.94	112,300	-
[5010]	26/06/22	227	239	226	238	+12	+5.31	167,900	-
[5010]	26/06/19	221	227	221	226	+4	+1.80	125,900	-
[5010]	26/06/18	226	228	222	222	-3	-1.33	128,800	-
[5010]	26/06/17	223	232	222	225	+1	+0.45	324,300	-
[5010]	26/06/16	227	227	221	224	-2	-0.88	102,700	-
[5010]	26/06/15	224	234	223	226	+4	+1.80	212,100	-
[5010]	26/06/12	218	225	216	222	+6	+2.78	112,100	-
[5010]	26/06/11	223	223	214	216	-7	-3.14	207,600	-
[5010]	26/06/10	228	228	222	223	-5	-2.19	169,700	-
[5010]	26/06/09	229	230	226	228	-2	-0.87	53,800	-
[5010]	26/06/08	231	232	225	230	-4	-1.71	125,800	-
[5010]	26/06/05	231	238	229	234	+3	+1.30	61,000	-
[5010]	26/06/04	234	234	227	231	-5	-2.12	67,300	-
[5010]	26/06/03	238	239	231	236	-2	-0.84	67,400	-
[5010]	26/06/02	243	243	231	238	-5	-2.06	127,900	-
[5010]	26/06/01	255	255	239	243	-13	-5.08	137,300	-
[5010]	26/05/29	261	264	255	256	-4	-1.54	48,800	-
[5010]	26/05/28	273	273	259	260	-18	-6.47	124,600	-
[5010]	26/05/27	279	279	274	278	+1	+0.36	81,100	-
[5010]	26/05/26	275	283	270	277	+8	+2.97	139,300	-
[5010]	26/05/25	265	275	261	269	+11	+4.26	266,700	-
[5010]	26/05/22	243	259	243	258	+15.0	+6.17	255,100	-
[5010]	26/05/21	240	243	238	243	+3.0	+1.25	100,300	-
[5010]	26/05/20	237	248	235	240	+1.0	+0.42	269,900	-
[5010]	26/05/19	236	244	232	239	+4.0	+1.70	182,000	-
[5010]	26/05/18	241	245	232	235	+6.0	+2.62	275,300	-
[5010]	26/05/15	242	243	227	229	-11.0	-4.58	271,200	-
[5010]	26/05/14	246	247	240	240	-6.0	-2.44	122,600	-
[5010]	26/05/13	243	249	242	246	+3.0	+1.23	112,000	-
[5010]	26/05/12	243	245	242	243	+1.0	+0.41	70,400	-
[5010]	26/05/11	246	247	242	242	-3.0	-1.22	90,800	-
[5010]	26/05/08	248	248	242	245	-3.0	-1.21	73,700	-
[5010]	26/05/07	246	250	244	248	+5.0	+2.06	76,200	-
[5010]	26/05/01	246	248	240	243	0	+0.00	171,100	-
[5010]	26/04/30	246	248	242	243	-1.0	-0.41	106,200	-
[5010]	26/04/28	243	246	240	244	+1.0	+0.41	69,400	-
[5010]	26/04/27	247	247	240	243	-3	-1.22	73,200	-
[5010]	26/04/24	243	246	242	246	+3	+1.23	58,200	-
[5010]	26/04/23	244	249	241	243	-1	-0.41	110,900	-
[5010]	26/04/22	246	246	241	244	-2	-0.81	101,200	-
[5010]	26/04/21	249	249	242	246	-1	-0.40	177,300	-
[5010]	26/04/20	248	252	245	247	0	0.00	190,600	-
[5010]	26/04/17	251	251	243	247	-2	-0.80	204,200	-
[5010]	26/04/16	257	260	247	249	+5	+2.05	434,800	-
[5010]	26/04/15	246	250	238	244	+1	+0.41	262,600	-
[5010]	26/04/14	243	246	239	243	0	0.00	205,700	-
[5010]	26/04/13	239	244	235	243	+4	+1.67	157,400	-
[5010]	26/04/10	242	247	237	239	-3	-1.24	166,000	-
[5010]	26/04/09	252	252	239	242	-10	-3.97	165,700	-
[5010]	26/04/08	245	252	244	252	+9	+3.70	177,700	-
[5010]	26/04/07	242	247	240	243	+2	+0.83	121,700	-
[5010]	26/04/06	244	247	241	241	-3	-1.23	128,300	-
[5010]	26/04/03	242	247	240	244	+7	+2.95	238,900	-
[5010]	26/04/02	250	251	236	237	-9	-3.66	436,700	-
[5010]	26/04/01	247	251	244	246	+6	+2.50	350,500	-
[5010]	26/03/31	251	252	239	240	-15	-5.88	522,400	-
[5010]	26/03/30	255	259	251	255	-13	-4.85	239,600	-
[5010]	26/03/27	257	268	257	268	+7	+2.68	216,600	-
[5010]	26/03/26	274	274	255	261	-10	-3.69	305,600	-
[5010]	26/03/25	270	274	268	271	+5	+1.88	255,500	-
[5010]	26/03/24	263	271	258	266	+10	+3.91	224,600	-
[5010]	26/03/23	273	273	249	256	-16	-5.88	749,300	-
[5010]	26/03/19	293	296	266	272	-28	-9.33	520,100	-
[5010]	26/03/18	290	301	285	300	+23	+8.30	343,000	-
[5010]	26/03/17	279	287	277	277	-3	-1.07	143,100	-
[5010]	26/03/16	282	286	276	280	-3	-1.06	104,300	-
[5010]	26/03/13	285	291	272	283	0	0.00	282,000	-
[5010]	26/03/12	292	292	282	283	-4	-1.39	200,000	-
[5010]	26/03/11	287	293	285	287	+6	+2.14	237,700	-
[5010]	26/03/10	273	286	273	281	+13	+4.85	477,800	-
[5010]	26/03/09	272	275	255	268	-12	-4.29	519,400	-
[5010]	26/03/06	284	286	276	280	-4	-1.41	324,600	-
[5010]	26/03/05	276	291	272	284	+14	+5.19	403,500	-
[5010]	26/03/04	293	299	253	270	-31	-10.30	1,173,100	-
[5010]	26/03/03	318	324	300	301	-17	-5.35	686,800	-
[5010]	26/03/02	316	325	312	318	+1	+0.32	656,400	-
[5010]	26/02/27	316	323	310	317	+1	+0.32	615,600	-
[5010]	26/02/26	311	329	311	316	+3	+0.96	729,800	-
[5010]	26/02/25	318	323	310	313	-7	-2.19	637,100	-
[5010]	26/02/24	302	326	302	320	+11	+3.56	1,055,700	-
[5010]	26/02/20	289	315	285	309	+17	+5.82	1,473,100	-
[5010]	26/02/19	292	305	275	292	-3	-1.02	1,272,500	-
[5010]	26/02/18	280	297	257	295	+12	+4.24	1,954,000	-
[5010]	26/02/17	276	337	276	283	+23	+8.85	6,160,700	-
[5010]	26/02/16	229	272	220	260	+37	+16.59	1,895,100	-
[5010]	26/02/13	217	278	212	223	+11	+5.19	1,941,900	-
[5010]	26/02/12	207	215	206	212	+9	+4.43	124,900	-
[5010]	26/02/10	196	209	196	203	+6	+3.05	213,400	-
[5010]	26/02/09	197	197	196	197	0	0.00	20,200	-
[5010]	26/02/06	197	197	196	197	0	0.00	46,200	-
[5010]	26/02/05	196	198	196	197	+1	+0.51	54,200	-
[5010]	26/02/04	197	197	195	196	-1	-0.51	54,900	-
[5010]	26/02/03	197	198	195	197	+1	+0.51	52,200	-
[5010]	26/02/02	198	198	195	196	-1	-0.51	49,600	-
[5010]	26/01/30	195	198	195	197	+1	+0.51	26,800	-
[5010]	26/01/29	194	196	194	196	0	0.00	39,200	-
[5010]	26/01/28	197	197	196	196	0	0.00	15,200	-
[5010]	26/01/27	197	198	195	196	-1	-0.51	55,700	-
[5010]	26/01/26	196	198	196	197	0	0.00	29,400	-
[5010]	26/01/23	197	197	194	197	-1	-0.51	130,200	-
[5010]	26/01/22	199	199	197	198	0	0.00	33,100	-
[5010]	26/01/21	197	199	196	198	-1	-0.50	85,600	-
[5010]	26/01/20	199	200	198	199	+1	+0.51	61,000	-
[5010]	26/01/19	199	200	197	198	-1	-0.50	90,500	-
[5010]	26/01/16	199	200	197	199	+1	+0.51	47,100	-
[5010]	26/01/15	198	199	197	198	+1	+0.51	26,300	-
[5010]	26/01/14	199	199	196	197	-2	-1.01	35,600	-
[5010]	26/01/13	199	200	197	199	+3	+1.53	105,100	-
[5010]	26/01/09	196	199	196	196	+1	+0.51	47,300	-
[5010]	26/01/08	195	196	194	195	+1	+0.52	15,700	-
[5010]	26/01/07	196	197	194	194	-2	-1.02	45,600	-
[5010]	26/01/06	193	196	193	196	+3	+1.55	93,300	-
[5010]	26/01/05	191	193	191	193	+3	+1.58	38,100	-
[5010]	25/12/30	191	192	190	190	0	0.00	26,600	-
[5010]	25/12/29	189	193	189	190	+1	+0.53	45,500	-
[5010]	25/12/26	189	192	189	189	0	0.00	45,100	-
[5010]	25/12/25	189	191	187	189	-1	-0.53	33,900	-
[5010]	25/12/24	190	192	180	190	-1	-0.52	78,600	-
[5010]	25/12/23	192	192	190	191	0	0.00	20,100	-
[5010]	25/12/22	190	193	189	191	+1	+0.53	62,600	-
[5010]	25/12/19	190	191	189	190	0	0.00	26,000	-
[5010]	25/12/18	189	192	189	190	+1	+0.53	45,400	-
[5010]	25/12/17	191	191	188	189	-2	-1.05	37,300	-
[5010]	25/12/16	191	192	189	191	0	0.00	53,900	-
[5010]	25/12/15	191	191	189	191	0	0.00	20,400	-
[5010]	25/12/12	189	192	189	191	+4	+2.14	65,100	-
[5010]	25/12/11	190	192	187	187	-2	-1.06	62,900	-
[5010]	25/12/10	190	191	187	189	-1	-0.53	38,400	-
[5010]	25/12/09	188	191	188	190	+1	+0.53	16,400	-
[5010]	25/12/08	191	192	189	189	-1	-0.53	24,800	-
[5010]	25/12/05	190	193	187	190	+4	+2.15	92,200	-
[5010]	25/12/04	184	189	184	186	+1	+0.54	23,500	-
[5010]	25/12/03	189	189	183	185	-3	-1.60	71,900	-
[5010]	25/12/02	190	190	188	188	0	0.00	21,700	-
[5010]	25/12/01	190	192	188	188	-1	-0.53	47,900	-
[5010]	25/11/28	190	191	189	189	-1	-0.53	26,800	-
[5010]	25/11/27	191	191	189	190	+1	+0.53	15,100	-
[5010]	25/11/26	190	191	189	189	0	0.00	22,800	-
[5010]	25/11/25	191	192	189	189	-2	-1.05	29,100	-
[5010]	25/11/21	188	192	188	191	+1	+0.53	18,200	-
[5010]	25/11/20	189	192	189	190	+1	+0.53	13,300	-
[5010]	25/11/19	191	192	189	189	-1	-0.53	78,600	-
[5010]	25/11/18	191	192	189	190	-2	-1.04	42,200	-
[5010]	25/11/17	192	193	189	192	+3	+1.59	76,600	-
[5010]	25/11/14	189	192	188	189	+1	+0.53	47,800	-
[5010]	25/11/13	188	190	188	188	-1	-0.53	25,800	-
[5010]	25/11/12	190	190	188	189	0	0.00	26,000	-
[5010]	25/11/11	188	190	188	189	0	0.00	28,200	-
[5010]	25/11/10	190	191	188	189	+1	+0.53	27,600	-
[5010]	25/11/07	188	192	185	188	+1	+0.53	94,000	-
[5010]	25/11/06	186	187	184	187	+1	+0.54	30,500	-
[5010]	25/11/05	187	189	184	186	-1	-0.53	40,300	-
[5010]	25/11/04	186	188	185	187	0	0.00	16,400	-
[5010]	25/10/31	190	190	185	187	-3	-1.58	39,200	-
[5010]	25/10/30	191	191	186	190	0	0.00	57,900	-
[5010]	25/10/29	191	193	189	190	-3	-1.55	59,400	-
[5010]	25/10/28	192	193	191	193	0	0.00	15,200	-
[5010]	25/10/27	192	193	192	193	0	0.00	47,000	-
[5010]	25/10/24	194	195	193	193	-2	-1.03	19,500	-
[5010]	25/10/23	193	195	192	195	+2	+1.04	29,600	-
[5010]	25/10/22	193	193	192	193	0	0.00	29,800	-
[5010]	25/10/21	191	194	191	193	+1	+0.52	36,600	-
[5010]	25/10/20	190	193	190	192	+3	+1.59	70,400	-
[5010]	25/10/17	192	192	189	189	-3	-1.56	32,900	-
[5010]	25/10/16	192	193	190	192	-1	-0.52	30,300	-
[5010]	25/10/15	192	194	189	193	+3	+1.58	31,000	-
[5010]	25/10/14	194	194	187	190	-3	-1.55	90,900	-
[5010]	25/10/10	195	195	192	193	-1	-0.52	68,300	-
[5010]	25/10/09	194	195	193	194	+1	+0.52	33,100	-
[5010]	25/10/08	194	195	193	193	0	0.00	39,200	-
[5010]	25/10/07	192	194	192	193	0	0.00	50,200	-
[5010]	25/10/06	193	195	192	193	0	0.00	41,400	-
[5010]	25/10/03	194	195	191	193	+2	+1.05	121,900	-
[5010]	25/10/02	198	201	191	191	-5	-2.55	304,000	-
[5010]	25/10/01	194	196	192	196	+1	+0.51	99,500	-
[5010]	25/09/30	194	197	194	195	+1	+0.52	66,700	-
[5010]	25/09/29	196	196	194	194	-2	-1.02	34,800	-
[5010]	25/09/26	198	198	195	196	-3	-1.51	26,500	-
[5010]	25/09/25	196	199	195	199	+1	+0.51	148,700	-
[5010]	25/09/24	199	199	196	198	-1	-0.50	25,500	-
[5010]	25/09/22	200	200	196	199	-1	-0.50	56,200	-
[5010]	25/09/19	196	202	194	200	+5	+2.56	141,700	-
[5010]	25/09/18	194	200	194	195	+2	+1.04	178,200	-
[5010]	25/09/17	195	195	193	193	-2	-1.03	22,500	-
[5010]	25/09/16	195	196	193	195	0	0.00	62,800	-
[5010]	25/09/12	195	196	195	195	0	0.00	22,200	-
[5010]	25/09/11	196	197	195	195	-1	-0.51	34,100	-
[5010]	25/09/10	192	196	192	196	+4	+2.08	29,000	-
[5010]	25/09/09	195	196	192	192	-3	-1.54	96,200	-
[5010]	25/09/08	195	195	193	195	+1	+0.52	48,700	-
[5010]	25/09/05	192	195	192	194	0	0.00	39,500	-