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
[5027]	26/10/29	782	791	750	760	-22.0	-2.81	755,900	45,077,118,976
[5027]	26/10/28	869	905	772	782	+3.0	+0.39	4,681,700	46,381,985,792
[5027]	26/10/27	770	780	751	779	+8.0	+1.04	205,200	46,204,047,360
[5027]	26/10/26	748	777	745	771	+13.0	+1.72	215,300	45,729,550,336
[5027]	26/10/23	737	763	730	758	-9.0	-1.17	342,400	44,958,494,720
[5027]	26/10/22	780	793	761	767	-19.0	-2.42	211,100	45,492,305,920
[5027]	26/10/21	775	799	771	786	+20.0	+2.61	196,900	46,619,230,208
[5027]	26/10/20	785	795	763	766	-23.0	-2.92	220,100	45,432,991,744
[5027]	26/10/19	803	806	782	789	-20.0	-2.47	218,000	46,797,168,640
[5027]	26/10/16	800	825	797	809	+10.0	+1.25	219,800	47,983,407,104
[5027]	26/10/15	800	810	786	799	-18.0	-2.20	176,700	47,390,289,920
[5027]	26/10/14	808	824	805	817	+5.0	+0.62	205,800	48,457,904,128
[5027]	26/10/13	825	849	803	812	-11.0	-1.34	344,700	48,161,345,536
[5027]	26/10/09	782	823	777	823	+41.0	+5.24	260,700	48,813,776,896
[5027]	26/10/08	774	792	766	782	+2.0	+0.26	119,400	46,381,985,792
[5027]	26/10/07	791	807	778	780	-15.0	-1.89	170,300	46,263,361,536
[5027]	26/10/06	795	821	788	795	-4.0	-0.50	266,700	47,153,041,408
[5027]	26/10/05	817	844	795	799	-7.0	-0.87	309,200	47,390,289,920
[5027]	26/10/02	825	834	805	806	-22.0	-2.66	198,900	47,805,472,768
[5027]	26/10/01	809	833	807	828	+23.0	+2.86	206,600	49,110,335,488
[5027]	26/09/30	793	808	786	805	+17.0	+2.16	198,100	47,746,158,592
[5027]	26/09/29	785	800	770	788	+2.0	+0.25	192,800	46,737,854,464
[5027]	26/09/28	794	808	781	786	-15.0	-1.87	144,300	46,619,230,208
[5027]	26/09/25	810	810	790	801	-19.0	-2.32	226,700	47,508,910,080
[5027]	26/09/24	800	829	795	820	+30.0	+3.80	482,100	48,635,838,464
[5027]	26/09/18	776	797	762	790	+1.0	+0.13	307,200	46,856,478,720
[5027]	26/09/17	766	805	763	789	+30.0	+3.95	454,300	46,797,168,640
[5027]	26/09/16	787	787	753	759	-15.0	-1.94	235,300	45,017,808,896
[5027]	26/09/15	778	781	767	774	-4.0	-0.51	177,400	45,907,488,768
[5027]	26/09/14	764	785	748	778	+29.0	+3.87	224,600	46,144,737,280
[5027]	26/09/11	735	758	732	749	-1.0	-0.13	185,600	44,424,687,616
[5027]	26/09/10	748	770	744	750	+2.0	+0.27	172,200	44,484,001,792
[5027]	26/09/09	724	757	712	748	+25.0	+3.46	334,700	44,365,377,536
[5027]	26/09/08	725	732	714	723	-9.0	-1.23	241,200	42,882,576,384
[5027]	26/09/07	738	743	715	732	-16.0	-2.14	310,500	43,416,383,488
[5027]	26/09/04	725	754	721	748	+24.0	+3.31	253,500	44,365,377,536
[5027]	26/09/03	726	739	711	724	+1.0	+0.14	337,300	42,942,611,456
[5027]	26/09/02	755	758	723	723	-43.0	-5.61	453,000	42,883,297,280
[5027]	26/09/01	794	797	760	766	-28.0	-3.53	432,600	45,433,757,696
[5027]	26/08/31	828	831	794	794	-20.0	-2.46	409,900	47,094,521,856
[5027]	26/08/28	831	856	810	814	-15.0	-1.81	521,700	48,280,780,800
[5027]	26/08/27	839	847	821	829	+52.0	+6.69	706,300	49,170,477,056
[5027]	26/08/26	788	796	754	777	-7.0	-0.89	544,800	46,086,201,344
[5027]	26/08/25	805	810	765	784	-27.0	-3.33	377,800	46,501,392,384
[5027]	26/08/24	816	842	809	811	+8.0	+1.00	457,100	48,102,842,368
[5027]	26/08/21	799	806	781	803	+17.0	+2.16	418,900	47,628,337,152
[5027]	26/08/20	769	810	754	786	+32.0	+4.24	564,400	46,620,016,640
[5027]	26/08/19	771	788	732	754	-17.0	-2.20	474,100	44,722,003,968
[5027]	26/08/18	724	780	713	771	+48.0	+6.64	1,449,500	45,730,324,480
[5027]	26/08/17	693	723	680	723	+100.0	+16.05	1,954,700	42,883,297,280
[5027]	26/08/14	595	647	587	623	+35.0	+5.95	723,500	36,951,998,464
[5027]	26/08/13	594	595	579	588	-10.0	-1.67	281,400	34,876,043,264
[5027]	26/08/12	573	598	569	598	+31.0	+5.47	329,300	35,588,714,496
[5027]	26/08/10	564	578	560	567	-1.0	-0.18	247,400	33,743,814,656
[5027]	26/08/07	556	584	556	568	+2.0	+0.35	227,400	33,803,327,488
[5027]	26/08/06	567	576	555	566	-11.0	-1.91	126,700	33,684,301,824
[5027]	26/08/05	549	578	549	577	+38.0	+7.05	248,200	34,338,942,976
[5027]	26/08/04	545	558	538	539	-6.0	-1.10	201,000	32,077,453,312
[5027]	26/08/03	553	560	533	545	-12.0	-2.15	192,600	32,434,530,304
[5027]	26/07/31	561	566	533	557	-3.0	-0.54	194,700	33,148,684,288
[5027]	26/07/30	567	573	556	560	-15.0	-2.61	122,700	33,327,224,832
[5027]	26/07/29	567	576	550	575	+18.0	+3.23	147,800	34,219,917,312
[5027]	26/07/28	570	578	551	557	-4.0	-0.71	194,800	33,148,684,288
[5027]	26/07/27	521	569	521	561	+38.0	+7.27	256,200	33,386,737,664
[5027]	26/07/24	538	541	516	523	-16.0	-2.97	119,400	31,125,245,952
[5027]	26/07/23	535	546	535	539	+3.0	+0.56	109,100	32,077,453,312
[5027]	26/07/22	556	560	533	536	-17.0	-3.07	145,800	31,898,914,816
[5027]	26/07/21	544	564	541	553	+18.0	+3.36	206,500	32,910,632,960
[5027]	26/07/17	555	560	524	535	-11	-2.01	176,800	-
[5027]	26/07/16	547	560	540	546	-8	-1.44	149,400	-
[5027]	26/07/15	580	586	548	554	-27	-4.65	231,000	-
[5027]	26/07/14	548	589	548	581	+35	+6.41	277,200	-
[5027]	26/07/13	552	561	544	546	+1	+0.18	96,600	-
[5027]	26/07/10	530	552	529	545	+16	+3.02	120,200	-
[5027]	26/07/09	527	537	525	529	-8	-1.49	137,500	-
[5027]	26/07/08	559	560	526	537	-14	-2.54	244,800	-
[5027]	26/07/07	550	565	542	551	-9	-1.61	234,300	-
[5027]	26/07/06	536	561	536	560	+34	+6.46	304,200	-
[5027]	26/07/03	515	533	503	526	+5	+0.96	417,400	-
[5027]	26/07/02	477	533	477	521	+68	+15.01	1,300,400	-
[5027]	26/07/01	442	457	437	453	+3	+0.67	168,900	-
[5027]	26/06/30	437	455	432	450	+25	+5.88	283,400	-
[5027]	26/06/29	418	433	417	425	+11	+2.66	148,000	-
[5027]	26/06/26	418	418	406	414	-4	-0.96	215,800	-
[5027]	26/06/25	419	429	412	418	-7	-1.65	221,800	-
[5027]	26/06/24	445	445	423	425	-17	-3.85	222,300	-
[5027]	26/06/23	461	461	439	442	-27	-5.76	283,200	-
[5027]	26/06/22	450	472	443	469	+26	+5.87	225,600	-
[5027]	26/06/19	474	490	438	443	-33	-6.93	545,100	-
[5027]	26/06/18	453	500	449	476	+31	+6.97	583,800	-
[5027]	26/06/17	433	449	424	445	+12	+2.77	230,600	-
[5027]	26/06/16	424	433	415	433	+5	+1.17	196,600	-
[5027]	26/06/15	429	432	422	428	-2	-0.47	195,700	-
[5027]	26/06/12	434	438	419	430	-4	-0.92	175,800	-
[5027]	26/06/11	436	439	427	434	0	0.00	256,000	-
[5027]	26/06/10	450	456	432	434	-11	-2.47	289,800	-
[5027]	26/06/09	458	467	438	445	-12	-2.63	421,700	-
[5027]	26/06/08	475	480	455	457	-26	-5.38	338,400	-
[5027]	26/06/05	485	501	479	483	+6	+1.26	237,100	-
[5027]	26/06/04	474	484	463	477	-5	-1.04	284,700	-
[5027]	26/06/03	501	502	476	482	-30	-5.86	396,600	-
[5027]	26/06/02	510	531	498	512	+5	+0.99	494,600	-
[5027]	26/06/01	506	517	489	507	+9	+1.81	281,600	-
[5027]	26/05/29	492	523	482	498	+19	+3.97	588,400	-
[5027]	26/05/28	474	482	460	479	+7	+1.48	284,600	-
[5027]	26/05/27	496	504	467	472	-34	-6.72	391,300	-
[5027]	26/05/26	505	513	495	506	+1	+0.20	238,800	-
[5027]	26/05/25	504	510	488	505	+1	+0.20	489,000	-
[5027]	26/05/22	505	517	502	504	-2.0	-0.40	753,400	-
[5027]	26/05/21	555	558	502	506	-23.0	-4.35	540,800	-
[5027]	26/05/20	545	567	525	529	-9.0	-1.67	425,400	-
[5027]	26/05/19	530	561	511	538	+33.0	+6.53	841,900	-
[5027]	26/05/18	526	547	495	505	+23.0	+4.77	1,565,900	-
[5027]	26/05/15	466	482	452	482	+80.0	+19.90	654,300	-
[5027]	26/05/14	411	414	400	402	-11.0	-2.66	339,800	-
[5027]	26/05/13	407	418	407	413	+6.0	+1.47	194,700	-
[5027]	26/05/12	416	417	403	407	-23.0	-5.35	396,600	-
[5027]	26/05/11	428	433	417	430	+9.0	+2.14	333,100	-
[5027]	26/05/08	424	430	406	421	-3.0	-0.71	497,900	-
[5027]	26/05/07	384	426	380	424	+38.0	+9.84	825,700	-
[5027]	26/05/01	379	393	375	386	+5.0	+1.31	349,800	-
[5027]	26/04/30	381	387	379	381	-2.0	-0.52	415,700	-
[5027]	26/04/28	383	388	375	383	-8.0	-2.05	439,600	-
[5027]	26/04/27	391	397	384	391	0	0.00	509,600	-
[5027]	26/04/24	392	397	390	391	-9	-2.25	383,500	-
[5027]	26/04/23	401	404	391	400	-13	-3.15	567,600	-
[5027]	26/04/22	406	420	406	413	+4	+0.98	299,100	-
[5027]	26/04/21	417	418	401	409	-9	-2.15	378,300	-
[5027]	26/04/20	417	427	414	418	+9	+2.20	250,200	-
[5027]	26/04/17	410	424	408	409	+7	+1.74	579,400	-
[5027]	26/04/16	398	408	395	402	+4	+1.01	897,900	-
[5027]	26/04/15	400	402	393	398	+3	+0.76	334,200	-
[5027]	26/04/14	393	400	387	395	+2	+0.51	389,900	-
[5027]	26/04/13	390	398	385	393	-5	-1.26	374,100	-
[5027]	26/04/10	401	404	393	398	-10	-2.45	442,000	-
[5027]	26/04/09	424	424	403	408	-15	-3.55	437,100	-
[5027]	26/04/08	410	425	401	423	+19	+4.70	405,400	-
[5027]	26/04/07	403	406	397	404	+1	+0.25	281,700	-
[5027]	26/04/06	401	410	396	403	+4	+1.00	141,000	-
[5027]	26/04/03	410	413	396	399	-8	-1.97	468,700	-
[5027]	26/04/02	424	424	405	407	-18	-4.24	315,200	-
[5027]	26/04/01	421	430	415	425	+12	+2.91	275,200	-
[5027]	26/03/31	413	421	401	413	+8	+1.98	896,400	-
[5027]	26/03/30	404	410	394	405	-15	-3.57	302,100	-
[5027]	26/03/27	420	423	410	420	+6	+1.45	253,900	-
[5027]	26/03/26	427	427	407	414	-8	-1.90	521,700	-
[5027]	26/03/25	420	434	411	422	-1	-0.24	315,900	-
[5027]	26/03/24	430	430	414	423	+4	+0.95	233,800	-
[5027]	26/03/23	426	430	406	419	-15	-3.46	355,000	-
[5027]	26/03/19	450	451	432	434	-28	-6.06	464,300	-
[5027]	26/03/18	470	471	453	462	-16	-3.35	419,900	-
[5027]	26/03/17	487	487	473	478	-3	-0.62	133,900	-
[5027]	26/03/16	493	494	481	481	-18	-3.61	215,800	-
[5027]	26/03/13	494	506	494	499	-10	-1.96	159,000	-
[5027]	26/03/12	523	523	493	509	-18	-3.42	291,000	-
[5027]	26/03/11	519	533	512	527	+7	+1.35	223,500	-
[5027]	26/03/10	504	531	504	520	+32	+6.56	562,900	-
[5027]	26/03/09	487	499	479	488	-17	-3.37	385,500	-
[5027]	26/03/06	505	507	483	505	-5	-0.98	340,500	-
[5027]	26/03/05	496	519	492	510	+25	+5.15	255,900	-
[5027]	26/03/04	491	511	476	485	-14	-2.81	428,800	-
[5027]	26/03/03	495	510	488	499	-1	-0.20	301,200	-
[5027]	26/03/02	508	515	489	500	-18	-3.47	295,800	-
[5027]	26/02/27	489	520	485	518	+45	+9.51	586,700	-
[5027]	26/02/26	485	494	469	473	0	0.00	567,200	-
[5027]	26/02/25	457	476	450	473	+24	+5.35	439,500	-
[5027]	26/02/24	475	480	443	449	-24	-5.07	643,200	-
[5027]	26/02/20	491	498	467	473	-31	-6.15	974,100	-
[5027]	26/02/19	500	534	498	504	+15	+3.07	931,400	-
[5027]	26/02/18	500	523	485	489	-3	-0.61	904,300	-
[5027]	26/02/17	540	550	487	492	-50	-9.23	1,345,400	-
[5027]	26/02/16	652	652	542	542	-100	-15.58	968,300	-
[5027]	26/02/13	658	664	626	642	-16	-2.43	498,500	-
[5027]	26/02/12	670	670	646	658	-16	-2.37	295,600	-
[5027]	26/02/10	669	689	667	674	+12	+1.81	148,500	-
[5027]	26/02/09	676	679	658	662	-15	-2.22	291,500	-
[5027]	26/02/06	661	690	647	677	-2	-0.29	348,800	-
[5027]	26/02/05	704	726	662	679	-40	-5.56	432,800	-
[5027]	26/02/04	680	728	671	719	+34	+4.96	495,100	-
[5027]	26/02/03	667	692	662	685	+18	+2.70	243,300	-
[5027]	26/02/02	665	677	658	667	-4	-0.60	256,200	-
[5027]	26/01/30	620	680	619	671	+51	+8.23	655,700	-
[5027]	26/01/29	624	637	612	620	-4	-0.64	165,600	-
[5027]	26/01/28	636	638	620	624	+6	+0.97	128,800	-
[5027]	26/01/27	628	629	612	618	0	0.00	61,600	-
[5027]	26/01/26	623	626	616	618	-12	-1.90	100,100	-
[5027]	26/01/23	622	634	610	630	+9	+1.45	125,500	-
[5027]	26/01/22	641	646	611	621	-24	-3.72	184,400	-
[5027]	26/01/21	633	648	630	645	-3	-0.46	97,900	-
[5027]	26/01/20	656	664	644	648	-17	-2.56	130,000	-
[5027]	26/01/19	660	675	641	665	+14	+2.15	180,500	-
[5027]	26/01/16	635	655	628	651	+6	+0.93	139,200	-
[5027]	26/01/15	595	649	594	645	+50	+8.40	178,000	-
[5027]	26/01/14	594	608	594	595	-2	-0.34	98,600	-
[5027]	26/01/13	618	621	586	597	-12	-1.97	290,700	-
[5027]	26/01/09	600	616	599	609	+14	+2.35	153,000	-
[5027]	26/01/08	589	604	583	595	+7	+1.19	152,700	-
[5027]	26/01/07	608	614	587	588	-30	-4.85	227,700	-
[5027]	26/01/06	586	624	586	618	+32	+5.46	178,700	-
[5027]	26/01/05	610	618	585	586	-21	-3.46	172,000	-
[5027]	25/12/30	620	625	601	607	-10	-1.62	165,900	-
[5027]	25/12/29	625	627	615	617	-14	-2.22	214,500	-
[5027]	25/12/26	646	652	622	631	-10	-1.56	185,000	-
[5027]	25/12/25	622	648	620	641	+15	+2.40	221,500	-
[5027]	25/12/24	614	640	610	626	+12	+1.95	200,200	-
[5027]	25/12/23	601	619	601	614	+10	+1.66	174,100	-
[5027]	25/12/22	615	637	602	604	-21	-3.36	327,900	-
[5027]	25/12/19	540	634	540	625	+87	+16.17	1,040,700	-
[5027]	25/12/18	522	545	521	538	+17	+3.26	187,600	-
[5027]	25/12/17	528	536	520	521	-4	-0.76	179,300	-
[5027]	25/12/16	545	551	525	525	-30	-5.41	196,000	-
[5027]	25/12/15	530	558	528	555	+35	+6.73	268,400	-
[5027]	25/12/12	519	535	516	520	-3	-0.57	193,900	-
[5027]	25/12/11	538	542	520	523	-17	-3.15	177,600	-
[5027]	25/12/10	523	542	516	540	+19	+3.65	228,600	-
[5027]	25/12/09	540	540	521	521	-11	-2.07	327,100	-
[5027]	25/12/08	542	550	525	532	-10	-1.85	360,800	-
[5027]	25/12/05	545	552	537	542	-10	-1.81	384,300	-
[5027]	25/12/04	552	570	544	552	+2	+0.36	280,100	-
[5027]	25/12/03	552	565	550	550	-4	-0.72	181,900	-
[5027]	25/12/02	584	584	551	554	-33	-5.62	351,500	-
[5027]	25/12/01	608	610	580	587	-28	-4.55	239,700	-
[5027]	25/11/28	626	632	608	615	-2	-0.32	214,800	-
[5027]	25/11/27	615	627	610	617	+5	+0.82	190,700	-
[5027]	25/11/26	611	622	597	612	+11	+1.83	302,800	-
[5027]	25/11/25	607	630	594	601	-2	-0.33	291,200	-
[5027]	25/11/21	597	608	566	603	+4	+0.67	434,900	-
[5027]	25/11/20	653	660	597	599	-44	-6.84	607,600	-
[5027]	25/11/19	660	667	635	643	-7	-1.08	275,300	-
[5027]	25/11/18	678	682	630	650	-23	-3.42	250,000	-
[5027]	25/11/17	732	738	629	673	-59	-8.06	727,300	-
[5027]	25/11/14	730	750	724	732	-21	-2.79	295,500	-
[5027]	25/11/13	753	756	730	753	-1	-0.13	161,700	-
[5027]	25/11/12	735	754	734	754	+30	+4.14	155,200	-
[5027]	25/11/11	699	725	698	724	+33	+4.78	109,500	-
[5027]	25/11/10	670	698	666	691	+31	+4.70	177,700	-
[5027]	25/11/07	658	663	653	660	+2	+0.30	61,100	-
[5027]	25/11/06	670	670	653	658	-5	-0.75	86,600	-
[5027]	25/11/05	664	668	647	663	-1	-0.15	172,600	-
[5027]	25/11/04	697	697	660	664	-29	-4.18	162,100	-
[5027]	25/10/31	681	698	677	693	+13	+1.91	115,400	-
[5027]	25/10/30	664	680	660	680	+10	+1.49	117,300	-
[5027]	25/10/29	702	705	666	670	-13	-1.90	154,200	-
[5027]	25/10/28	716	716	683	683	-33	-4.61	206,400	-
[5027]	25/10/27	696	722	695	716	+23	+3.32	165,700	-
[5027]	25/10/24	703	703	689	693	0	0.00	66,700	-
[5027]	25/10/23	706	709	692	693	-18	-2.53	96,900	-
[5027]	25/10/22	715	717	705	711	-7	-0.97	98,100	-
[5027]	25/10/21	713	721	702	718	+12	+1.70	96,500	-
[5027]	25/10/20	702	714	696	706	+31	+4.59	184,200	-
[5027]	25/10/17	689	691	662	675	-22	-3.16	303,700	-
[5027]	25/10/16	709	717	684	697	-25	-3.46	229,400	-
[5027]	25/10/15	690	736	688	722	+52	+7.76	440,500	-
[5027]	25/10/14	688	695	660	670	-28	-4.01	240,700	-
[5027]	25/10/10	725	725	695	698	-30	-4.12	149,200	-
[5027]	25/10/09	732	741	719	728	+3	+0.41	146,600	-
[5027]	25/10/08	705	731	705	725	+24	+3.42	329,200	-
[5027]	25/10/07	709	710	691	701	-9	-1.27	259,500	-
[5027]	25/10/06	737	738	708	710	-19	-2.61	351,300	-
[5027]	25/10/03	714	739	713	729	+13	+1.82	186,200	-
[5027]	25/10/02	710	722	706	716	+6	+0.85	170,200	-
[5027]	25/10/01	743	743	706	710	-39	-5.21	265,200	-
[5027]	25/09/30	749	762	739	749	-6	-0.79	185,400	-
[5027]	25/09/29	739	765	737	755	+21	+2.86	445,600	-
[5027]	25/09/26	721	747	712	734	+9	+1.24	404,300	-
[5027]	25/09/25	722	746	716	725	+11	+1.54	297,900	-
[5027]	25/09/24	735	735	712	714	-22	-2.99	207,000	-
[5027]	25/09/22	736	752	733	736	-15	-2.00	185,000	-
[5027]	25/09/19	792	792	735	751	-36	-4.57	518,300	-
[5027]	25/09/18	781	794	779	787	+16	+2.08	283,100	-
[5027]	25/09/17	776	783	767	771	+6	+0.78	216,300	-
[5027]	25/09/16	761	770	746	765	+18	+2.41	266,800	-
[5027]	25/09/12	809	813	746	747	-47	-5.92	456,500	-
[5027]	25/09/11	812	820	786	794	-19	-2.34	326,800	-
[5027]	25/09/10	785	813	783	813	+29	+3.70	425,800	-
[5027]	25/09/09	773	789	769	784	+23	+3.02	380,000	-
[5027]	25/09/08	769	778	752	761	-3	-0.39	295,900	-
[5027]	25/09/05	755	768	752	764	+19	+2.55	228,000	-