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
[5025]	26/10/29	－	－	－	594	－	－	0	-
[5025]	26/10/28	－	－	－	594	－	－	0	-
[5025]	26/10/27	609	609	594	594	-5.0	-0.83	1,200	1,585,623,040
[5025]	26/10/26	599	599	599	599	+7.0	+1.18	100	1,598,969,984
[5025]	26/10/23	600	600	590	592	-12.0	-1.99	1,200	1,580,284,160
[5025]	26/10/22	596	604	596	604	-2.0	-0.33	600	1,612,317,056
[5025]	26/10/21	606	606	606	606	+2.0	+0.33	300	1,617,655,808
[5025]	26/10/20	614	614	604	604	-13.0	-2.11	500	1,612,317,056
[5025]	26/10/19	599	619	584	617	+26.0	+4.40	5,400	1,647,019,136
[5025]	26/10/16	616	624	590	591	+25.0	+4.42	9,300	1,577,614,848
[5025]	26/10/15	570	580	566	566	-14.0	-2.41	500	1,510,879,872
[5025]	26/10/14	580	580	580	580	0	+0.00	400	1,548,251,392
[5025]	26/10/13	570	580	570	580	+10.0	+1.75	400	1,548,251,392
[5025]	26/10/09	574	574	570	570	-3.0	-0.52	700	1,521,557,376
[5025]	26/10/08	585	585	573	573	-12.0	-2.05	700	1,529,565,568
[5025]	26/10/07	－	－	－	585	－	－	0	-
[5025]	26/10/06	573	585	573	585	+13.0	+2.27	600	1,561,598,464
[5025]	26/10/05	582	582	572	572	-15.0	-2.56	2,400	1,526,896,256
[5025]	26/10/02	579	587	579	587	+9.0	+1.56	1,000	1,566,937,216
[5025]	26/10/01	579	579	578	578	-7.0	-1.20	500	1,542,912,640
[5025]	26/09/30	588	598	585	585	-1.0	-0.17	1,000	1,561,598,464
[5025]	26/09/29	599	599	586	586	-13.0	-2.17	1,000	1,564,267,776
[5025]	26/09/28	600	600	588	599	-5.0	-0.83	800	1,598,969,984
[5025]	26/09/25	580	604	571	604	+14.0	+2.37	1,600	1,612,317,056
[5025]	26/09/24	594	595	580	590	+6.0	+1.03	4,500	1,574,945,408
[5025]	26/09/18	572	584	572	584	+2.0	+0.34	1,000	1,558,929,024
[5025]	26/09/17	582	582	582	582	+1.0	+0.17	200	1,553,590,272
[5025]	26/09/16	584	584	580	581	-13.0	-2.19	2,200	1,550,920,832
[5025]	26/09/15	595	595	594	594	-11.0	-1.82	300	1,585,623,040
[5025]	26/09/14	597	605	580	605	+5.0	+0.83	1,800	1,614,986,368
[5025]	26/09/11	586	605	585	600	+10.0	+1.69	2,000	1,601,639,424
[5025]	26/09/10	588	590	588	590	-5.0	-0.84	1,400	1,574,945,408
[5025]	26/09/09	588	600	588	595	+4.0	+0.68	600	1,588,292,352
[5025]	26/09/08	586	591	586	591	+13.0	+2.25	300	1,577,614,848
[5025]	26/09/07	585	585	578	578	-7.0	-1.20	300	1,542,912,640
[5025]	26/09/04	578	585	578	585	+7.0	+1.21	300	1,561,598,464
[5025]	26/09/03	578	578	578	578	-5.0	-0.86	300	1,542,912,640
[5025]	26/09/02	－	－	－	583	－	－	0	-
[5025]	26/09/01	589	589	583	583	-6	-1.02	200	-
[5025]	26/08/31	590	594	589	589	0	0.00	900	-
[5025]	26/08/28	593	593	585	589	-8	-1.34	1,000	-
[5025]	26/08/27	594	600	580	597	+12	+2.05	1,800	-
[5025]	26/08/26	580	585	575	585	+10	+1.74	1,000	-
[5025]	26/08/25	575	575	575	575	0	0.00	100	-
[5025]	26/08/24	575	575	575	575	0	0.00	200	-
[5025]	26/08/21	575	575	575	575	0	0.00	200	-
[5025]	26/08/20	585	585	575	575	－	－	400	-
[5025]	26/08/19	－	－	－	587	－	－	0	-
[5025]	26/08/18	578	587	578	587	+9	+1.56	500	-
[5025]	26/08/17	572	590	572	578	+6	+1.05	1,500	-
[5025]	26/08/14	576	576	556	572	+6	+1.06	2,200	-
[5025]	26/08/13	566	566	566	566	-5	-0.88	100	-
[5025]	26/08/12	571	571	571	571	0	0.00	500	-
[5025]	26/08/10	573	573	571	571	-2	-0.35	400	-
[5025]	26/08/07	561	573	561	573	+3	+0.53	300	-
[5025]	26/08/06	570	570	570	570	+5	+0.88	100	-
[5025]	26/08/05	565	570	562	565	+5	+0.89	2,600	-
[5025]	26/08/04	560	560	560	560	+10	+1.82	500	-
[5025]	26/08/03	550	550	550	550	0	0.00	400	-
[5025]	26/07/31	550	550	550	550	0	0.00	100	-
[5025]	26/07/30	549	550	549	550	+1	+0.18	900	-
[5025]	26/07/29	555	559	549	549	-10	-1.79	1,800	-
[5025]	26/07/28	561	561	541	559	+4	+0.72	2,400	-
[5025]	26/07/27	546	555	546	555	+7	+1.28	200	-
[5025]	26/07/24	547	550	540	548	+8	+1.48	4,100	-
[5025]	26/07/23	525	540	525	540	+10	+1.89	1,400	-
[5025]	26/07/22	532	541	530	530	0	0.00	1,000	-
[5025]	26/07/21	530	531	530	530	+2	+0.38	500	-
[5025]	26/07/17	548	548	528	528	-26	-4.69	1,400	-
[5025]	26/07/16	540	554	540	554	+14	+2.59	600	-
[5025]	26/07/15	558	559	540	540	-18	-3.23	2,900	-
[5025]	26/07/14	558	559	558	558	+2	+0.36	300	-
[5025]	26/07/13	544	556	540	556	+12	+2.21	600	-
[5025]	26/07/10	555	563	544	544	-6	-1.09	1,200	-
[5025]	26/07/09	545	550	545	550	+13	+2.42	800	-
[5025]	26/07/08	544	544	537	537	－	－	300	-
[5025]	26/07/07	－	－	－	534	－	－	0	-
[5025]	26/07/06	538	544	529	534	-4	-0.74	1,000	-
[5025]	26/07/03	539	539	538	538	0	0.00	900	-
[5025]	26/07/02	535	538	526	538	+13	+2.48	1,500	-
[5025]	26/07/01	526	526	525	525	+2	+0.38	800	-
[5025]	26/06/30	523	523	523	523	+2	+0.38	1,400	-
[5025]	26/06/29	535	535	519	521	-11	-2.07	2,200	-
[5025]	26/06/26	529	532	510	532	0	0.00	3,100	-
[5025]	26/06/25	520	535	520	532	+12	+2.31	1,000	-
[5025]	26/06/24	520	520	520	520	0	0.00	500	-
[5025]	26/06/23	510	520	502	520	+10	+1.96	2,100	-
[5025]	26/06/22	515	516	510	510	-5	-0.97	1,200	-
[5025]	26/06/19	522	522	515	515	-7	-1.34	3,700	-
[5025]	26/06/18	542	542	508	522	-28	-5.09	15,500	-
[5025]	26/06/17	550	550	550	550	0	0.00	500	-
[5025]	26/06/16	559	559	550	550	-9	-1.61	900	-
[5025]	26/06/15	559	560	542	559	0	0.00	4,000	-
[5025]	26/06/12	588	588	543	559	-37	-6.21	9,900	-
[5025]	26/06/11	628	628	596	596	-22	-3.56	3,200	-
[5025]	26/06/10	630	630	618	618	-12	-1.90	1,600	-
[5025]	26/06/09	630	630	630	630	-9	-1.41	300	-
[5025]	26/06/08	645	647	639	639	-12	-1.84	1,400	-
[5025]	26/06/05	656	657	651	651	-4	-0.61	300	-
[5025]	26/06/04	655	655	655	655	+8	+1.24	100	-
[5025]	26/06/03	650	650	647	647	-8	-1.22	300	-
[5025]	26/06/02	668	668	655	655	-19	-2.82	300	-
[5025]	26/06/01	667	674	661	674	+24	+3.69	2,400	-
[5025]	26/05/29	661	661	648	650	-10	-1.52	1,900	-
[5025]	26/05/28	657	660	657	660	0	0.00	400	-
[5025]	26/05/27	674	674	660	660	-14	-2.08	1,600	-
[5025]	26/05/26	667	674	667	674	+11	+1.66	400	-
[5025]	26/05/25	655	663	655	663	+7	+1.07	400	-
[5025]	26/05/22	656	659	656	656	-4.0	-0.61	1,200	-
[5025]	26/05/21	667	667	660	660	-7.0	-1.05	500	-
[5025]	26/05/20	667	667	660	667	+7.0	+1.06	900	-
[5025]	26/05/19	661	664	660	660	-4.0	-0.60	300	-
[5025]	26/05/18	664	664	664	664	0	+0.00	100	-
[5025]	26/05/15	665	670	664	664	-11.0	-1.63	1,000	-
[5025]	26/05/14	680	680	675	675	0	+0.00	400	-
[5025]	26/05/13	672	675	672	675	-7.0	-1.03	400	-
[5025]	26/05/12	669	682	669	682	+13.0	+1.94	500	-
[5025]	26/05/11	675	675	669	669	-6.0	-0.89	600	-
[5025]	26/05/08	675	675	675	675	-3.0	-0.44	300	-
[5025]	26/05/07	678	678	678	678	+7.0	+1.04	100	-
[5025]	26/05/01	670	671	670	671	-4.0	-0.59	300	-
[5025]	26/04/30	676	676	675	675	-11.0	-1.60	1,000	-
[5025]	26/04/28	683	686	683	686	+11.0	+1.63	1,100	-
[5025]	26/04/27	685	686	673	675	－	－	5,000	-
[5025]	26/04/24	－	－	－	700	－	－	0	-
[5025]	26/04/23	700	700	700	700	0	0.00	200	-
[5025]	26/04/22	709	709	700	700	－	－	700	-
[5025]	26/04/21	－	－	－	709	－	－	0	-
[5025]	26/04/20	705	709	705	709	+14	+2.01	300	-
[5025]	26/04/17	716	716	691	695	-16	-2.25	4,500	-
[5025]	26/04/16	715	725	710	711	-4	-0.56	1,700	-
[5025]	26/04/15	750	750	713	715	-11	-1.52	4,400	-
[5025]	26/04/14	721	749	721	726	+6	+0.83	2,500	-
[5025]	26/04/13	706	720	706	720	-1	-0.14	500	-
[5025]	26/04/10	736	736	721	721	-7	-0.96	400	-
[5025]	26/04/09	714	728	702	728	-23	-3.06	4,200	-
[5025]	26/04/08	705	751	704	751	+46	+6.52	2,700	-
[5025]	26/04/07	690	705	690	705	+15	+2.17	1,000	-
[5025]	26/04/06	685	700	685	690	+11	+1.62	1,500	-
[5025]	26/04/03	689	689	679	679	-17	-2.44	500	-
[5025]	26/04/02	686	696	657	696	+5	+0.72	3,700	-
[5025]	26/04/01	700	700	691	691	-16	-2.26	500	-
[5025]	26/03/31	685	707	680	707	+7	+1.00	1,100	-
[5025]	26/03/30	705	705	700	700	-10	-1.41	300	-
[5025]	26/03/27	709	715	690	710	+11	+1.57	2,500	-
[5025]	26/03/26	694	699	684	699	+11	+1.60	800	-
[5025]	26/03/25	695	695	673	688	0	0.00	2,700	-
[5025]	26/03/24	688	688	688	688	-10	-1.43	100	-
[5025]	26/03/23	695	699	672	698	+13	+1.90	2,100	-
[5025]	26/03/19	685	685	685	685	0	0.00	100	-
[5025]	26/03/18	667	686	667	685	+19	+2.85	4,500	-
[5025]	26/03/17	675	684	666	666	-21	-3.06	4,100	-
[5025]	26/03/16	670	689	670	687	-3	-0.43	1,700	-
[5025]	26/03/13	683	690	683	690	-3	-0.43	1,000	-
[5025]	26/03/12	699	699	693	693	+4	+0.58	900	-
[5025]	26/03/11	717	728	689	689	-13	-1.85	3,500	-
[5025]	26/03/10	693	705	693	702	-6	-0.85	700	-
[5025]	26/03/09	657	712	657	708	+6	+0.85	1,900	-
[5025]	26/03/06	712	712	702	702	-4	-0.57	800	-
[5025]	26/03/05	710	725	703	706	-19	-2.62	1,700	-
[5025]	26/03/04	690	728	690	725	+5	+0.69	1,000	-
[5025]	26/03/03	694	749	694	720	-4	-0.55	3,200	-
[5025]	26/03/02	724	740	724	724	+2	+0.28	1,700	-
[5025]	26/02/27	724	724	709	722	+9	+1.26	1,400	-
[5025]	26/02/26	700	724	700	713	-2	-0.28	5,200	-
[5025]	26/02/25	720	720	715	715	-8	-1.11	700	-
[5025]	26/02/24	713	723	702	723	+8	+1.12	2,300	-
[5025]	26/02/20	719	727	715	715	-13	-1.79	2,000	-
[5025]	26/02/19	720	728	718	728	-7	-0.95	800	-
[5025]	26/02/18	736	736	735	735	+14	+1.94	600	-
[5025]	26/02/17	721	721	721	721	-7	-0.96	400	-
[5025]	26/02/16	735	735	716	728	－	－	1,700	-
[5025]	26/02/13	－	－	－	728	－	－	0	-
[5025]	26/02/12	717	730	717	728	+9	+1.25	2,500	-
[5025]	26/02/10	730	730	719	719	-15	-2.04	1,700	-
[5025]	26/02/09	751	751	721	734	-6	-0.81	1,800	-
[5025]	26/02/06	757	757	732	740	-30	-3.90	2,200	-
[5025]	26/02/05	730	790	730	770	+22	+2.94	20,200	-
[5025]	26/02/04	729	748	729	748	+14	+1.91	1,200	-
[5025]	26/02/03	728	747	728	734	+8	+1.10	1,900	-
[5025]	26/02/02	719	727	717	726	+15	+2.11	700	-
[5025]	26/01/30	704	716	701	711	+7	+0.99	600	-
[5025]	26/01/29	738	738	704	704	-42	-5.63	800	-
[5025]	26/01/28	751	751	746	746	-5	-0.67	300	-
[5025]	26/01/27	748	751	748	751	+16	+2.18	900	-
[5025]	26/01/26	748	748	735	735	-12	-1.61	400	-
[5025]	26/01/23	743	747	741	747	+13	+1.77	400	-
[5025]	26/01/22	748	748	734	734	-11	-1.48	2,200	-
[5025]	26/01/21	748	754	736	745	-4	-0.53	3,000	-
[5025]	26/01/20	758	763	747	749	+18	+2.46	4,800	-
[5025]	26/01/19	737	737	731	731	-3	-0.41	500	-
[5025]	26/01/16	701	734	700	734	+31	+4.41	5,100	-
[5025]	26/01/15	716	728	697	703	-58	-7.62	25,700	-
[5025]	26/01/14	750	770	740	761	+35	+4.82	18,400	-
[5025]	26/01/13	718	769	711	726	+18	+2.54	9,500	-
[5025]	26/01/09	683	730	683	708	+19	+2.76	9,300	-
[5025]	26/01/08	685	693	678	689	+6	+0.88	2,600	-
[5025]	26/01/07	686	688	679	683	0	0.00	2,200	-
[5025]	26/01/06	679	686	669	683	-6	-0.87	4,100	-
[5025]	26/01/05	649	694	649	689	+45	+6.99	5,200	-
[5025]	25/12/30	640	650	634	644	+1	+0.16	1,300	-
[5025]	25/12/29	645	646	640	643	+7	+1.10	1,800	-
[5025]	25/12/26	638	639	631	636	+2	+0.32	2,000	-
[5025]	25/12/25	632	642	629	634	-7	-1.09	1,200	-
[5025]	25/12/24	630	641	630	641	+4	+0.63	1,500	-
[5025]	25/12/23	639	640	633	637	-1	-0.16	2,900	-
[5025]	25/12/22	646	646	638	638	-10	-1.54	900	-
[5025]	25/12/19	638	648	638	648	+6	+0.93	400	-
[5025]	25/12/18	644	646	642	642	-12	-1.83	2,600	-
[5025]	25/12/17	648	658	648	654	-5	-0.76	1,200	-
[5025]	25/12/16	667	669	659	659	+2	+0.30	2,100	-
[5025]	25/12/15	650	657	650	657	+8	+1.23	600	-
[5025]	25/12/12	655	655	649	649	-6	-0.92	200	-
[5025]	25/12/11	650	655	645	655	0	0.00	1,000	-
[5025]	25/12/10	655	655	650	655	-10	-1.50	3,500	-
[5025]	25/12/09	665	666	665	665	+1	+0.15	400	-
[5025]	25/12/08	666	675	664	664	-22	-3.21	1,700	-
[5025]	25/12/05	687	687	677	686	+2	+0.29	400	-
[5025]	25/12/04	684	684	684	684	+10	+1.48	100	-
[5025]	25/12/03	669	674	665	674	-3	-0.44	1,500	-
[5025]	25/12/02	680	684	676	677	+4	+0.59	1,200	-
[5025]	25/12/01	676	676	666	673	-3	-0.44	400	-
[5025]	25/11/28	685	686	676	676	+1	+0.15	800	-
[5025]	25/11/27	694	694	672	675	-10	-1.46	2,600	-
[5025]	25/11/26	695	695	650	685	-10	-1.44	16,300	-
[5025]	25/11/25	696	696	686	695	+9	+1.31	500	-
[5025]	25/11/21	683	693	683	686	-7	-1.01	700	-
[5025]	25/11/20	682	699	681	693	+1	+0.14	2,100	-
[5025]	25/11/19	704	704	692	692	-2	-0.29	1,600	-
[5025]	25/11/18	694	694	694	694	-17	-2.39	100	-
[5025]	25/11/17	715	718	678	711	-5	-0.70	5,300	-
[5025]	25/11/14	715	716	712	716	－	－	400	-
[5025]	25/11/13	－	－	－	730	－	－	0	-
[5025]	25/11/12	735	735	730	730	+10	+1.39	1,400	-
[5025]	25/11/11	715	720	712	720	+1	+0.14	1,000	-
[5025]	25/11/10	717	719	712	719	+5	+0.70	400	-
[5025]	25/11/07	714	714	714	714	+2	+0.28	100	-
[5025]	25/11/06	714	714	712	712	-6	-0.84	200	-
[5025]	25/11/05	705	718	699	718	+11	+1.56	1,700	-
[5025]	25/11/04	701	708	699	707	+6	+0.86	900	-
[5025]	25/10/31	701	707	701	701	-4	-0.57	1,300	-
[5025]	25/10/30	703	711	703	705	+2	+0.28	1,000	-
[5025]	25/10/29	718	719	703	703	-15	-2.09	1,600	-
[5025]	25/10/28	726	730	711	718	+3	+0.42	2,800	-
[5025]	25/10/27	703	718	703	715	+6	+0.85	1,400	-
[5025]	25/10/24	715	723	709	709	-17	-2.34	6,800	-
[5025]	25/10/23	711	726	711	726	+11	+1.54	1,600	-
[5025]	25/10/22	722	730	710	715	-15	-2.05	5,600	-
[5025]	25/10/21	722	730	722	730	-5	-0.68	1,500	-
[5025]	25/10/20	735	747	720	735	+1	+0.14	2,600	-
[5025]	25/10/17	721	734	720	734	+6	+0.82	2,900	-
[5025]	25/10/16	752	752	727	728	-9	-1.22	8,200	-
[5025]	25/10/15	710	737	710	737	+27	+3.80	4,000	-
[5025]	25/10/14	702	713	684	710	-11	-1.53	6,200	-
[5025]	25/10/10	730	730	721	721	-15	-2.04	1,400	-
[5025]	25/10/09	732	739	711	736	+11	+1.52	1,900	-
[5025]	25/10/08	718	731	717	725	+22	+3.13	1,600	-
[5025]	25/10/07	730	738	703	703	-36	-4.87	6,700	-
[5025]	25/10/06	764	769	728	739	-21	-2.76	9,500	-
[5025]	25/10/03	690	772	690	760	+77	+11.27	38,500	-
[5025]	25/10/02	683	697	681	683	-5	-0.73	2,200	-
[5025]	25/10/01	697	698	684	688	-9	-1.29	2,100	-
[5025]	25/09/30	705	706	690	697	-20	-2.79	1,300	-
[5025]	25/09/29	717	717	717	717	+13	+1.85	1,100	-
[5025]	25/09/26	698	705	695	704	+1	+0.14	1,900	-
[5025]	25/09/25	695	708	693	703	+3	+0.43	2,000	-
[5025]	25/09/24	704	704	691	700	-4	-0.57	1,200	-
[5025]	25/09/22	694	709	693	704	+14	+2.03	2,500	-
[5025]	25/09/19	690	695	689	690	-8	-1.15	4,200	-
[5025]	25/09/18	703	715	697	698	-10	-1.41	1,500	-
[5025]	25/09/17	718	718	708	708	+5	+0.71	1,700	-
[5025]	25/09/16	699	707	692	703	+2	+0.29	2,200	-
[5025]	25/09/12	691	701	691	701	+10	+1.45	3,900	-
[5025]	25/09/11	704	704	688	691	-17	-2.40	2,600	-
[5025]	25/09/10	714	714	706	708	-6	-0.84	700	-
[5025]	25/09/09	718	728	713	714	-8	-1.11	1,900	-
[5025]	25/09/08	720	737	713	722	+2	+0.28	2,400	-
[5025]	25/09/05	743	751	720	720	-15	-2.04	3,400	-