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
[5026]	26/10/29	562	568	552	563	-9.0	-1.57	19,400	4,722,500,096
[5026]	26/10/28	566	580	566	572	+6.0	+1.06	11,800	4,797,992,960
[5026]	26/10/27	558	570	557	566	+11.0	+1.98	12,000	4,747,664,384
[5026]	26/10/26	555	568	552	555	-5.0	-0.89	19,200	4,655,395,328
[5026]	26/10/23	580	582	550	560	-14.0	-2.44	24,100	4,697,335,808
[5026]	26/10/22	572	610	572	574	-3.0	-0.52	60,600	4,814,769,152
[5026]	26/10/21	558	584	558	577	+21.0	+3.78	25,300	4,839,933,952
[5026]	26/10/20	582	583	556	556	-24.0	-4.14	35,700	4,663,783,424
[5026]	26/10/19	584	599	580	580	-34.0	-5.54	35,400	4,865,098,240
[5026]	26/10/16	541	614	541	614	+44.0	+7.72	95,000	5,150,293,504
[5026]	26/10/15	602	632	573	570	-48.0	-7.77	128,700	4,781,216,768
[5026]	26/10/14	631	647	605	618	-14.0	-2.22	67,600	5,183,845,888
[5026]	26/10/13	650	675	630	632	+2.0	+0.32	89,100	5,301,279,232
[5026]	26/10/09	612	685	612	630	+17.0	+2.77	132,200	5,284,503,040
[5026]	26/10/08	610	625	602	613	+3.0	+0.49	13,900	5,141,905,408
[5026]	26/10/07	628	628	610	610	-12.0	-1.93	13,100	5,116,741,120
[5026]	26/10/06	619	626	619	622	+1.0	+0.16	9,100	5,217,398,272
[5026]	26/10/05	615	621	603	621	+10.0	+1.64	16,300	5,209,010,176
[5026]	26/10/02	621	621	608	611	-12.0	-1.93	9,600	5,125,129,216
[5026]	26/10/01	635	640	623	623	-3.0	-0.48	18,700	5,225,786,368
[5026]	26/09/30	619	630	616	626	+3.0	+0.48	15,100	5,250,950,656
[5026]	26/09/29	612	623	604	623	+9.0	+1.47	8,900	5,225,786,368
[5026]	26/09/28	603	615	603	614	+3.0	+0.49	17,400	5,150,293,504
[5026]	26/09/25	595	611	590	611	+16.0	+2.69	34,000	5,125,129,216
[5026]	26/09/24	587	598	587	595	+18.0	+3.12	10,200	4,990,919,680
[5026]	26/09/18	604	606	577	577	-25.0	-4.15	39,400	4,839,933,952
[5026]	26/09/17	595	602	595	602	+9.0	+1.52	10,300	5,049,636,352
[5026]	26/09/16	597	601	592	593	-4.0	-0.67	8,600	4,974,143,488
[5026]	26/09/15	600	601	594	597	-3.0	-0.50	5,600	5,007,695,872
[5026]	26/09/14	583	603	583	600	+12.0	+2.04	17,200	5,032,860,160
[5026]	26/09/11	608	608	582	588	-10.0	-1.67	28,700	4,932,203,008
[5026]	26/09/10	604	604	591	598	-2.0	-0.33	19,700	5,016,083,968
[5026]	26/09/09	609	609	589	600	-15.0	-2.44	47,800	5,032,860,160
[5026]	26/09/08	647	651	615	615	-22.0	-3.45	65,100	5,158,681,600
[5026]	26/09/07	650	666	623	637	+21.0	+3.41	87,300	5,343,219,712
[5026]	26/09/04	600	621	599	616	+12.0	+1.99	12,800	5,167,069,696
[5026]	26/09/03	597	611	596	604	+7.0	+1.17	18,600	5,066,412,544
[5026]	26/09/02	610	615	597	597	-22.0	-3.55	20,900	5,007,695,872
[5026]	26/09/01	655	655	613	619	-31.0	-4.77	29,300	5,192,233,984
[5026]	26/08/31	608	650	608	650	+36.0	+5.86	32,800	5,452,264,960
[5026]	26/08/28	608	638	600	614	+12.0	+1.99	49,600	5,150,293,504
[5026]	26/08/27	599	609	599	602	+3.0	+0.50	9,900	5,049,636,352
[5026]	26/08/26	604	609	599	599	-5.0	-0.83	8,700	5,024,472,064
[5026]	26/08/25	612	619	600	604	-8.0	-1.31	12,600	5,066,412,544
[5026]	26/08/24	604	619	603	612	+9.0	+1.49	25,800	5,133,517,312
[5026]	26/08/21	601	610	597	603	-2.0	-0.33	12,000	5,058,024,448
[5026]	26/08/20	572	605	571	605	+34.0	+5.95	26,500	5,074,800,640
[5026]	26/08/19	591	591	571	571	-16.0	-2.73	19,000	4,789,604,864
[5026]	26/08/18	601	601	581	587	-7.0	-1.18	30,300	4,923,814,912
[5026]	26/08/17	589	594	584	594	+4.0	+0.68	22,900	4,982,531,584
[5026]	26/08/14	575	595	575	590	+13.0	+2.25	14,300	4,948,979,200
[5026]	26/08/13	585	585	575	577	-7.0	-1.20	9,800	4,839,933,952
[5026]	26/08/12	571	588	570	584	+15.0	+2.64	18,200	4,898,650,624
[5026]	26/08/10	573	576	565	569	+5.0	+0.89	11,600	4,772,828,672
[5026]	26/08/07	567	568	558	564	-4.0	-0.70	14,900	4,730,888,192
[5026]	26/08/06	569	575	564	568	+2.0	+0.35	11,900	4,764,440,576
[5026]	26/08/05	553	569	552	566	+13.0	+2.35	15,500	4,747,664,384
[5026]	26/08/04	550	558	548	553	+5.0	+0.91	12,000	4,638,619,136
[5026]	26/08/03	562	562	538	548	-14.0	-2.49	24,400	4,596,678,656
[5026]	26/07/31	552	568	541	562	+16.0	+2.93	32,900	4,714,112,000
[5026]	26/07/30	558	558	530	546	-12.0	-2.15	30,900	4,579,902,464
[5026]	26/07/29	585	588	548	558	-24.0	-4.12	50,800	4,680,559,616
[5026]	26/07/28	589	595	582	582	-14.0	-2.35	38,900	4,881,874,432
[5026]	26/07/27	597	605	590	596	+9.0	+1.53	19,200	4,999,307,776
[5026]	26/07/24	599	599	585	587	-16.0	-2.65	25,000	4,923,814,912
[5026]	26/07/23	608	618	597	603	0	+0.00	34,900	5,058,024,448
[5026]	26/07/22	619	619	590	603	-9.0	-1.47	44,200	5,058,024,448
[5026]	26/07/21	580	612	580	612	+14.0	+2.34	55,700	5,133,517,312
[5026]	26/07/17	585	619	581	598	+11	+1.87	93,500	-
[5026]	26/07/16	651	651	585	587	-98	-14.31	227,300	-
[5026]	26/07/15	632	723	631	685	+61	+9.78	678,500	-
[5026]	26/07/14	613	706	613	624	+18	+2.97	335,600	-
[5026]	26/07/13	596	612	582	606	+10	+1.68	21,100	-
[5026]	26/07/10	591	597	581	596	+15	+2.58	14,300	-
[5026]	26/07/09	591	591	570	581	-15	-2.52	25,800	-
[5026]	26/07/08	577	596	573	596	+18	+3.11	4,600	-
[5026]	26/07/07	590	600	573	578	-11	-1.87	12,200	-
[5026]	26/07/06	585	606	575	589	+10	+1.73	20,400	-
[5026]	26/07/03	575	586	571	579	+8	+1.40	13,600	-
[5026]	26/07/02	554	575	548	571	+7	+1.24	20,200	-
[5026]	26/07/01	540	565	540	564	+25	+4.64	11,500	-
[5026]	26/06/30	550	550	534	539	-11	-2.00	14,600	-
[5026]	26/06/29	529	553	529	550	+18	+3.38	29,600	-
[5026]	26/06/26	535	539	531	532	-6	-1.12	6,000	-
[5026]	26/06/25	526	538	525	538	+15	+2.87	9,100	-
[5026]	26/06/24	522	532	519	523	0	0.00	12,300	-
[5026]	26/06/23	537	537	517	523	-10	-1.88	21,300	-
[5026]	26/06/22	526	547	526	533	-3	-0.56	31,300	-
[5026]	26/06/19	560	560	520	536	-22	-3.94	73,000	-
[5026]	26/06/18	549	562	541	558	+9	+1.64	28,500	-
[5026]	26/06/17	548	552	524	549	+21	+3.98	23,200	-
[5026]	26/06/16	543	543	524	528	-12	-2.22	15,600	-
[5026]	26/06/15	531	545	527	540	+23	+4.45	34,800	-
[5026]	26/06/12	530	530	514	517	-13	-2.45	24,000	-
[5026]	26/06/11	554	554	520	530	-26	-4.68	75,900	-
[5026]	26/06/10	596	596	556	556	-30	-5.12	56,500	-
[5026]	26/06/09	594	601	565	586	-3	-0.51	29,700	-
[5026]	26/06/08	610	615	585	589	-36	-5.76	46,700	-
[5026]	26/06/05	605	636	605	625	+20	+3.31	26,900	-
[5026]	26/06/04	606	609	602	605	-11	-1.79	11,200	-
[5026]	26/06/03	631	631	607	616	-21	-3.30	17,700	-
[5026]	26/06/02	623	637	603	637	+12	+1.92	29,700	-
[5026]	26/06/01	641	644	625	625	-6	-0.95	15,300	-
[5026]	26/05/29	630	654	624	631	+11	+1.77	34,300	-
[5026]	26/05/28	616	630	614	620	-1	-0.16	24,400	-
[5026]	26/05/27	624	637	616	621	-2	-0.32	21,300	-
[5026]	26/05/26	621	624	608	623	+2	+0.32	27,600	-
[5026]	26/05/25	637	637	613	621	-20	-3.12	33,400	-
[5026]	26/05/22	626	645	626	641	+18.0	+2.89	19,500	-
[5026]	26/05/21	608	627	606	623	+25.0	+4.18	35,900	-
[5026]	26/05/20	613	621	598	598	-16.0	-2.61	21,900	-
[5026]	26/05/19	603	627	603	614	+13.0	+2.16	22,500	-
[5026]	26/05/18	612	612	600	601	-11.0	-1.80	20,200	-
[5026]	26/05/15	624	632	610	612	-12.0	-1.92	12,900	-
[5026]	26/05/14	641	641	622	624	-20.0	-3.11	24,000	-
[5026]	26/05/13	646	654	636	644	-12.0	-1.83	27,800	-
[5026]	26/05/12	646	678	646	656	+13.0	+2.02	49,200	-
[5026]	26/05/11	665	665	634	643	-12.0	-1.83	33,100	-
[5026]	26/05/08	620	655	616	655	+35.0	+5.65	74,100	-
[5026]	26/05/07	610	620	607	620	+14.0	+2.31	20,000	-
[5026]	26/05/01	589	609	585	606	+15.0	+2.54	23,900	-
[5026]	26/04/30	597	600	587	591	-11.0	-1.83	18,200	-
[5026]	26/04/28	595	603	589	602	+6.0	+1.01	41,400	-
[5026]	26/04/27	607	607	596	596	-11	-1.81	30,600	-
[5026]	26/04/24	615	616	604	607	-5	-0.82	12,500	-
[5026]	26/04/23	629	629	605	612	-17	-2.70	33,700	-
[5026]	26/04/22	634	637	621	629	+5	+0.80	42,500	-
[5026]	26/04/21	609	639	604	624	+24	+4.00	97,400	-
[5026]	26/04/20	616	616	596	600	-24	-3.85	66,000	-
[5026]	26/04/17	609	633	599	624	+19	+3.14	97,500	-
[5026]	26/04/16	609	617	598	605	+6	+1.00	105,300	-
[5026]	26/04/15	595	619	585	599	-66	-9.92	181,200	-
[5026]	26/04/14	651	665	640	665	+14	+2.15	73,000	-
[5026]	26/04/13	645	652	628	651	+8	+1.24	41,800	-
[5026]	26/04/10	644	644	627	643	+3	+0.47	19,500	-
[5026]	26/04/09	649	653	627	640	-9	-1.39	46,400	-
[5026]	26/04/08	626	649	626	649	+35	+5.70	46,200	-
[5026]	26/04/07	624	634	612	614	-6	-0.97	30,700	-
[5026]	26/04/06	611	630	607	620	+12	+1.97	36,900	-
[5026]	26/04/03	609	610	601	608	+7	+1.16	10,700	-
[5026]	26/04/02	612	624	598	601	-14	-2.28	22,800	-
[5026]	26/04/01	582	615	582	615	+31	+5.31	24,500	-
[5026]	26/03/31	570	588	567	584	+12	+2.10	42,000	-
[5026]	26/03/30	581	581	557	572	-35	-5.77	51,300	-
[5026]	26/03/27	589	607	589	607	+14	+2.36	18,800	-
[5026]	26/03/26	619	619	590	593	-24	-3.89	19,900	-
[5026]	26/03/25	624	624	609	617	+11	+1.82	27,600	-
[5026]	26/03/24	610	610	586	606	+33	+5.76	42,700	-
[5026]	26/03/23	606	606	572	573	-39	-6.37	57,300	-
[5026]	26/03/19	624	627	612	612	-32	-4.97	47,100	-
[5026]	26/03/18	637	644	630	644	+16	+2.55	26,500	-
[5026]	26/03/17	645	652	623	628	-7	-1.10	31,300	-
[5026]	26/03/16	655	656	635	635	-18	-2.76	23,400	-
[5026]	26/03/13	667	668	652	653	-17	-2.54	25,300	-
[5026]	26/03/12	689	689	664	670	-19	-2.76	32,600	-
[5026]	26/03/11	687	698	677	689	+12	+1.77	28,200	-
[5026]	26/03/10	675	677	656	677	+32	+4.96	42,800	-
[5026]	26/03/09	667	669	631	645	-52	-7.46	78,000	-
[5026]	26/03/06	687	714	685	697	+7	+1.01	46,600	-
[5026]	26/03/05	683	695	672	690	+37	+5.67	40,800	-
[5026]	26/03/04	685	690	632	653	-39	-5.64	67,500	-
[5026]	26/03/03	713	716	692	692	-27	-3.76	54,500	-
[5026]	26/03/02	732	732	711	719	-28	-3.75	35,800	-
[5026]	26/02/27	742	757	742	747	+1	+0.13	20,300	-
[5026]	26/02/26	721	747	721	746	+25	+3.47	26,900	-
[5026]	26/02/25	739	748	721	721	-9	-1.23	34,400	-
[5026]	26/02/24	750	750	720	730	-12	-1.62	51,600	-
[5026]	26/02/20	770	770	740	742	-35	-4.50	36,700	-
[5026]	26/02/19	774	780	751	777	0	0.00	39,500	-
[5026]	26/02/18	807	810	775	777	-45	-5.47	58,100	-
[5026]	26/02/17	832	833	802	822	-11	-1.32	50,600	-
[5026]	26/02/16	794	841	786	833	+52	+6.66	74,900	-
[5026]	26/02/13	825	825	777	781	-74	-8.65	133,100	-
[5026]	26/02/12	914	914	843	855	+61	+7.68	288,100	-
[5026]	26/02/10	755	796	755	794	+44	+5.87	48,200	-
[5026]	26/02/09	764	764	735	750	-1	-0.13	26,900	-
[5026]	26/02/06	717	752	704	751	+27	+3.73	53,700	-
[5026]	26/02/05	706	730	705	724	+13	+1.83	28,300	-
[5026]	26/02/04	716	719	705	711	-4	-0.56	17,800	-
[5026]	26/02/03	707	720	707	715	+8	+1.13	15,200	-
[5026]	26/02/02	717	722	707	707	-13	-1.81	16,400	-
[5026]	26/01/30	720	723	711	720	-1	-0.14	9,900	-
[5026]	26/01/29	710	723	701	721	+8	+1.12	26,400	-
[5026]	26/01/28	735	735	707	713	-32	-4.30	37,200	-
[5026]	26/01/27	750	750	736	745	-5	-0.67	13,300	-
[5026]	26/01/26	776	776	750	750	-26	-3.35	19,400	-
[5026]	26/01/23	756	779	753	776	+35	+4.72	31,200	-
[5026]	26/01/22	789	789	741	741	-18	-2.37	48,400	-
[5026]	26/01/21	759	759	733	759	-6	-0.78	37,200	-
[5026]	26/01/20	774	796	765	765	+1	+0.13	71,300	-
[5026]	26/01/19	781	781	746	764	-2	-0.26	25,000	-
[5026]	26/01/16	797	809	758	766	-22	-2.79	47,300	-
[5026]	26/01/15	740	794	733	788	+49	+6.63	131,000	-
[5026]	26/01/14	732	752	710	739	+3	+0.41	143,200	-
[5026]	26/01/13	745	745	719	736	+6	+0.82	23,300	-
[5026]	26/01/09	738	739	727	730	+6	+0.83	19,600	-
[5026]	26/01/08	744	744	723	724	-17	-2.29	21,900	-
[5026]	26/01/07	731	752	730	741	+10	+1.37	29,100	-
[5026]	26/01/06	728	738	726	731	+3	+0.41	30,100	-
[5026]	26/01/05	700	728	697	728	+31	+4.45	31,500	-
[5026]	25/12/30	699	710	695	697	-2	-0.29	23,500	-
[5026]	25/12/29	697	712	690	699	+2	+0.29	29,600	-
[5026]	25/12/26	730	730	697	697	-28	-3.86	54,700	-
[5026]	25/12/25	689	725	686	725	+38	+5.53	51,000	-
[5026]	25/12/24	690	706	687	687	-3	-0.43	30,900	-
[5026]	25/12/23	688	706	687	690	+2	+0.29	31,500	-
[5026]	25/12/22	695	707	685	688	-5	-0.72	27,300	-
[5026]	25/12/19	669	693	669	693	+23	+3.43	22,800	-
[5026]	25/12/18	678	679	663	670	-12	-1.76	30,500	-
[5026]	25/12/17	678	683	655	682	0	0.00	32,400	-
[5026]	25/12/16	700	700	681	682	-18	-2.57	19,600	-
[5026]	25/12/15	695	710	692	700	-6	-0.85	18,300	-
[5026]	25/12/12	709	711	691	706	+4	+0.57	50,500	-
[5026]	25/12/11	760	760	700	702	-65	-8.47	72,200	-
[5026]	25/12/10	748	796	745	767	+24	+3.23	64,700	-
[5026]	25/12/09	727	743	714	743	+16	+2.20	30,100	-
[5026]	25/12/08	748	750	719	727	-21	-2.81	46,600	-
[5026]	25/12/05	815	815	745	748	-64	-7.88	72,700	-
[5026]	25/12/04	768	818	756	812	+49	+6.42	110,100	-
[5026]	25/12/03	714	763	711	763	+43	+5.97	31,600	-
[5026]	25/12/02	729	729	713	720	-13	-1.77	11,300	-
[5026]	25/12/01	753	753	731	733	-16	-2.14	12,400	-
[5026]	25/11/28	755	761	741	749	-2	-0.27	19,900	-
[5026]	25/11/27	731	751	731	751	+16	+2.18	16,000	-
[5026]	25/11/26	719	739	719	735	+21	+2.94	16,300	-
[5026]	25/11/25	716	722	708	714	+1	+0.14	15,100	-
[5026]	25/11/21	701	722	699	713	+9	+1.28	16,300	-
[5026]	25/11/20	699	711	699	704	-1	-0.14	14,100	-
[5026]	25/11/19	702	718	697	705	-1	-0.14	19,600	-
[5026]	25/11/18	720	720	705	706	-15	-2.08	23,200	-
[5026]	25/11/17	740	745	721	721	-24	-3.22	22,700	-
[5026]	25/11/14	755	762	745	745	-25	-3.25	24,300	-
[5026]	25/11/13	779	779	761	770	-5	-0.65	12,000	-
[5026]	25/11/12	764	781	764	775	+8	+1.04	17,400	-
[5026]	25/11/11	777	777	756	767	-6	-0.78	14,000	-
[5026]	25/11/10	778	781	766	773	+10	+1.31	14,200	-
[5026]	25/11/07	752	765	752	763	-3	-0.39	17,400	-
[5026]	25/11/06	772	776	756	766	+9	+1.19	28,600	-
[5026]	25/11/05	756	760	734	757	+1	+0.13	35,300	-
[5026]	25/11/04	772	776	753	756	-15	-1.95	27,800	-
[5026]	25/10/31	760	785	760	771	+8	+1.05	35,100	-
[5026]	25/10/30	771	782	754	763	-16	-2.05	51,500	-
[5026]	25/10/29	805	805	778	779	-26	-3.23	46,700	-
[5026]	25/10/28	828	828	805	805	-21	-2.54	19,500	-
[5026]	25/10/27	829	839	816	826	+11	+1.35	23,200	-
[5026]	25/10/24	832	832	807	815	+13	+1.62	22,700	-
[5026]	25/10/23	816	832	802	802	-14	-1.72	55,000	-
[5026]	25/10/22	827	833	815	816	-10	-1.21	36,400	-
[5026]	25/10/21	823	848	814	826	+18	+2.23	60,200	-
[5026]	25/10/20	815	828	791	808	-6	-0.74	58,400	-
[5026]	25/10/17	880	880	811	814	-66	-7.50	72,400	-
[5026]	25/10/16	848	900	848	880	+37	+4.39	97,200	-
[5026]	25/10/15	887	903	798	843	-45	-5.07	307,500	-
[5026]	25/10/14	882	901	876	888	-21	-2.31	74,900	-
[5026]	25/10/10	932	932	907	909	-17	-1.84	67,400	-
[5026]	25/10/09	963	963	925	926	-27	-2.83	73,300	-
[5026]	25/10/08	937	973	920	953	+1	+0.11	89,300	-
[5026]	25/10/07	957	965	932	952	-5	-0.52	43,100	-
[5026]	25/10/06	951	960	945	957	+25	+2.68	44,500	-
[5026]	25/10/03	930	958	930	932	+7	+0.76	27,400	-
[5026]	25/10/02	942	953	925	925	-20	-2.12	31,900	-
[5026]	25/10/01	994	994	941	945	-41	-4.16	57,800	-
[5026]	25/09/30	1,003	1,005	984	986	-21	-2.09	40,700	-
[5026]	25/09/29	1,008	1,009	995	1,007	+9	+0.90	19,200	-
[5026]	25/09/26	1,003	1,007	998	998	-5	-0.50	29,400	-
[5026]	25/09/25	1,011	1,012	996	1,003	-2	-0.20	51,000	-
[5026]	25/09/24	1,016	1,016	998	1,005	-14	-1.37	35,500	-
[5026]	25/09/22	1,017	1,031	1,008	1,019	+2	+0.20	33,200	-
[5026]	25/09/19	1,005	1,019	993	1,017	+7	+0.69	47,800	-
[5026]	25/09/18	1,021	1,028	1,001	1,010	-11	-1.08	62,300	-
[5026]	25/09/17	1,051	1,051	1,019	1,021	-24	-2.30	39,200	-
[5026]	25/09/16	1,036	1,047	1,020	1,045	-2	-0.19	38,200	-
[5026]	25/09/12	1,074	1,074	1,044	1,047	-18	-1.69	51,700	-
[5026]	25/09/11	1,085	1,091	1,062	1,065	-30	-2.74	62,800	-
[5026]	25/09/10	1,115	1,115	1,070	1,095	-9	-0.82	46,000	-
[5026]	25/09/09	1,137	1,150	1,093	1,104	-15	-1.34	82,000	-
[5026]	25/09/08	1,101	1,123	1,087	1,119	+24	+2.19	52,000	-
[5026]	25/09/05	1,079	1,108	1,070	1,095	+20	+1.86	46,100	-