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
[5033]	26/10/29	1,240	1,247	1,221	1,243	-11.0	-0.88	24,200	7,898,545,152
[5033]	26/10/28	1,249	1,261	1,234	1,254	0	+0.00	22,400	7,968,443,904
[5033]	26/10/27	1,255	1,256	1,243	1,254	+4.0	+0.32	8,200	7,968,443,904
[5033]	26/10/26	1,250	1,264	1,238	1,250	0	+0.00	25,100	7,943,026,176
[5033]	26/10/23	1,253	1,264	1,232	1,250	-13.0	-1.03	43,700	7,943,026,176
[5033]	26/10/22	1,278	1,317	1,263	1,263	-17.0	-1.33	24,500	8,025,633,792
[5033]	26/10/21	1,280	1,285	1,263	1,280	+28.0	+2.24	13,100	8,133,658,624
[5033]	26/10/20	1,265	1,270	1,245	1,252	-14.0	-1.11	31,100	7,955,735,040
[5033]	26/10/19	1,265	1,274	1,250	1,266	-13.0	-1.02	21,800	8,044,697,088
[5033]	26/10/16	1,252	1,310	1,252	1,279	+27.0	+2.16	35,600	8,127,304,704
[5033]	26/10/15	1,259	1,274	1,249	1,252	-28.0	-2.19	29,400	7,955,735,040
[5033]	26/10/14	1,282	1,289	1,244	1,280	0	+0.00	31,300	8,133,658,624
[5033]	26/10/13	1,288	1,308	1,268	1,280	-11.0	-0.85	41,800	8,133,658,624
[5033]	26/10/09	1,280	1,292	1,255	1,291	-4.0	-0.31	34,600	8,203,557,376
[5033]	26/10/08	1,271	1,328	1,267	1,295	+54.0	+4.35	92,500	8,228,975,104
[5033]	26/10/07	1,259	1,279	1,234	1,241	+3.0	+0.24	29,200	7,885,836,288
[5033]	26/10/06	1,213	1,255	1,213	1,238	+24.0	+1.98	24,600	7,866,772,992
[5033]	26/10/05	1,238	1,238	1,190	1,214	-24.0	-1.94	25,600	7,714,267,136
[5033]	26/10/02	1,234	1,248	1,222	1,238	+4.0	+0.32	19,800	7,866,772,992
[5033]	26/10/01	1,247	1,248	1,228	1,234	-16.0	-1.28	14,700	7,841,355,264
[5033]	26/09/30	1,270	1,270	1,178	1,250	-2.0	-0.16	63,900	7,943,026,176
[5033]	26/09/29	1,247	1,277	1,235	1,252	-6.0	-0.48	37,900	7,955,735,040
[5033]	26/09/28	1,243	1,266	1,226	1,258	+45.0	+3.71	66,100	7,993,861,632
[5033]	26/09/25	1,220	1,242	1,213	1,213	-5.0	-0.41	19,600	7,707,912,704
[5033]	26/09/24	1,255	1,255	1,206	1,218	-37.0	-2.95	29,700	7,739,684,864
[5033]	26/09/18	1,234	1,255	1,204	1,255	+29.0	+2.37	44,600	7,974,798,336
[5033]	26/09/17	1,198	1,227	1,145	1,226	+39.0	+3.29	100,000	7,790,520,320
[5033]	26/09/16	1,171	1,220	1,171	1,187	+18.0	+1.54	50,000	7,542,697,472
[5033]	26/09/15	1,166	1,193	1,166	1,169	-4.0	-0.34	35,200	7,428,318,208
[5033]	26/09/14	1,166	1,195	1,166	1,173	-2.0	-0.17	44,900	7,453,735,936
[5033]	26/09/11	1,197	1,200	1,162	1,175	-13.0	-1.09	50,300	7,466,444,800
[5033]	26/09/10	1,197	1,216	1,177	1,188	-22.0	-1.82	60,200	7,549,051,904
[5033]	26/09/09	1,177	1,233	1,150	1,210	+7.0	+0.58	156,400	7,688,849,408
[5033]	26/09/08	1,146	1,255	1,146	1,203	+38.0	+3.26	191,800	7,644,368,384
[5033]	26/09/07	1,156	1,196	1,123	1,165	-7.0	-0.60	81,900	7,402,900,480
[5033]	26/09/04	1,172	1,209	1,106	1,172	+30.0	+2.63	212,100	7,447,381,504
[5033]	26/09/03	1,007	1,142	1,007	1,142	+136.0	+13.52	177,300	7,256,748,544
[5033]	26/09/02	1,050	1,059	1,002	1,006	-58.0	-5.45	107,900	6,392,547,328
[5033]	26/09/01	967	1,065	965	1,064	+112.0	+11.76	293,300	6,761,103,872
[5033]	26/08/31	951	962	933	952	-1.0	-0.10	27,800	6,049,409,024
[5033]	26/08/28	916	989	911	953	+38.0	+4.15	142,300	6,055,763,456
[5033]	26/08/27	900	915	895	915	+16.0	+1.78	23,300	5,814,295,040
[5033]	26/08/26	883	899	867	899	+16.0	+1.81	19,900	5,712,624,640
[5033]	26/08/25	878	883	856	883	+3.0	+0.34	11,400	5,610,953,728
[5033]	26/08/24	862	880	850	880	+22.0	+2.56	12,800	5,591,890,432
[5033]	26/08/21	862	862	850	858	-5.0	-0.58	4,900	5,452,093,440
[5033]	26/08/20	840	864	837	863	+35.0	+4.23	13,800	5,483,865,088
[5033]	26/08/19	850	850	826	828	-15.0	-1.78	12,100	5,261,460,480
[5033]	26/08/18	859	859	843	843	-6.0	-0.71	16,900	5,356,776,960
[5033]	26/08/17	860	873	834	849	-10.0	-1.16	63,200	5,394,903,552
[5033]	26/08/14	826	859	825	859	+31.0	+3.74	20,100	5,458,447,872
[5033]	26/08/13	834	840	828	828	-5.0	-0.60	6,900	5,261,460,480
[5033]	26/08/12	838	838	805	833	-6.0	-0.72	13,700	5,293,232,640
[5033]	26/08/10	814	849	814	839	+24.0	+2.94	16,500	5,331,359,232
[5033]	26/08/07	820	820	811	815	-9.0	-1.09	10,600	5,178,852,864
[5033]	26/08/06	830	835	818	824	+3.0	+0.37	6,000	5,236,042,752
[5033]	26/08/05	826	828	821	821	-9.0	-1.08	6,400	5,216,979,456
[5033]	26/08/04	825	849	816	830	-5.0	-0.60	16,200	5,274,169,344
[5033]	26/08/03	843	843	819	835	-14.0	-1.65	9,300	5,305,941,504
[5033]	26/07/31	852	852	840	849	+9.0	+1.07	2,400	5,394,903,552
[5033]	26/07/30	830	847	821	840	+9.0	+1.08	4,900	5,337,713,664
[5033]	26/07/29	846	846	831	831	0	+0.00	6,700	5,280,523,776
[5033]	26/07/28	864	870	831	831	-25.0	-2.92	13,900	5,280,523,776
[5033]	26/07/27	890	890	821	856	-28.0	-3.17	26,500	5,439,384,576
[5033]	26/07/24	883	895	882	884	-14.0	-1.56	3,400	5,617,308,160
[5033]	26/07/23	912	912	890	898	-2.0	-0.22	5,400	5,706,270,208
[5033]	26/07/22	903	915	900	900	-33.0	-3.54	19,800	5,718,979,072
[5033]	26/07/21	933	933	912	933	+3.0	+0.32	14,500	5,928,674,816
[5033]	26/07/17	932	932	907	930	+1	+0.11	16,600	-
[5033]	26/07/16	918	929	913	929	+12	+1.31	13,400	-
[5033]	26/07/15	929	929	912	917	-9	-0.97	5,700	-
[5033]	26/07/14	912	926	908	926	+14	+1.54	12,800	-
[5033]	26/07/13	900	912	893	912	+13	+1.45	13,000	-
[5033]	26/07/10	883	899	883	899	+18	+2.04	7,400	-
[5033]	26/07/09	866	883	860	881	+9	+1.03	8,300	-
[5033]	26/07/08	867	880	867	872	-10	-1.13	5,600	-
[5033]	26/07/07	885	894	872	882	-3	-0.34	10,700	-
[5033]	26/07/06	889	898	885	885	-5	-0.56	14,300	-
[5033]	26/07/03	912	915	870	890	-23	-2.52	23,000	-
[5033]	26/07/02	921	933	901	913	+7	+0.77	24,200	-
[5033]	26/07/01	931	931	899	906	-22	-2.37	15,000	-
[5033]	26/06/30	933	933	901	928	-6	-0.64	30,200	-
[5033]	26/06/29	903	934	895	934	+36	+4.01	46,400	-
[5033]	26/06/26	862	899	862	898	+22	+2.51	36,600	-
[5033]	26/06/25	895	895	855	876	-13	-1.46	43,100	-
[5033]	26/06/24	880	910	871	889	+7	+0.79	96,900	-
[5033]	26/06/23	840	886	840	882	+72	+8.89	137,300	-
[5033]	26/06/22	806	820	804	810	-11	-1.34	14,500	-
[5033]	26/06/19	825	826	809	821	-4	-0.48	17,500	-
[5033]	26/06/18	801	833	801	825	+52	+6.73	38,900	-
[5033]	26/06/17	773	774	751	773	+30	+4.04	17,500	-
[5033]	26/06/16	715	758	715	743	+29	+4.06	12,300	-
[5033]	26/06/15	714	727	708	714	+1	+0.14	7,900	-
[5033]	26/06/12	727	733	713	713	-16	-2.19	6,600	-
[5033]	26/06/11	736	739	721	729	-11	-1.49	6,800	-
[5033]	26/06/10	743	747	736	740	-18	-2.37	6,000	-
[5033]	26/06/09	758	770	754	758	-2	-0.26	1,800	-
[5033]	26/06/08	755	769	744	760	-10	-1.30	5,100	-
[5033]	26/06/05	751	778	751	770	+10	+1.32	15,500	-
[5033]	26/06/04	708	768	701	760	+62	+8.88	44,600	-
[5033]	26/06/03	681	704	671	698	+27	+4.02	8,800	-
[5033]	26/06/02	695	708	671	671	-39	-5.49	8,900	-
[5033]	26/06/01	715	715	679	710	-12	-1.66	5,800	-
[5033]	26/05/29	697	722	693	722	+28	+4.03	4,700	-
[5033]	26/05/28	691	708	691	694	-12	-1.70	1,800	-
[5033]	26/05/27	681	707	676	706	+25	+3.67	7,300	-
[5033]	26/05/26	694	694	680	681	-23	-3.27	3,200	-
[5033]	26/05/25	689	718	689	704	-15	-2.09	2,500	-
[5033]	26/05/22	690	719	690	719	+30.0	+4.35	4,100	-
[5033]	26/05/21	697	699	686	689	+2.0	+0.29	3,700	-
[5033]	26/05/20	693	697	675	687	+4.0	+0.59	8,400	-
[5033]	26/05/19	667	692	664	683	+10.0	+1.49	5,600	-
[5033]	26/05/18	680	696	670	673	-3.0	-0.44	9,100	-
[5033]	26/05/15	760	769	665	676	-89.0	-11.63	40,500	-
[5033]	26/05/14	766	771	756	765	0	+0.00	6,200	-
[5033]	26/05/13	759	769	758	765	+4.0	+0.53	2,800	-
[5033]	26/05/12	771	771	760	761	-10.0	-1.30	3,300	-
[5033]	26/05/11	761	771	761	771	+10.0	+1.31	5,200	-
[5033]	26/05/08	765	772	750	761	-9.0	-1.17	5,600	-
[5033]	26/05/07	752	770	751	770	+22.0	+2.94	12,700	-
[5033]	26/05/01	736	749	726	748	0	+0.00	2,200	-
[5033]	26/04/30	733	748	730	748	+10.0	+1.36	4,500	-
[5033]	26/04/28	732	738	732	738	+6.0	+0.82	1,500	-
[5033]	26/04/27	740	748	725	732	-7	-0.95	4,400	-
[5033]	26/04/24	741	753	738	739	-2	-0.27	4,200	-
[5033]	26/04/23	741	741	741	741	+3	+0.41	100	-
[5033]	26/04/22	746	763	738	738	-8	-1.07	4,200	-
[5033]	26/04/21	764	764	745	746	-9	-1.19	6,900	-
[5033]	26/04/20	750	759	749	755	-4	-0.53	1,200	-
[5033]	26/04/17	758	760	745	759	-1	-0.13	8,300	-
[5033]	26/04/16	759	767	752	760	0	0.00	5,100	-
[5033]	26/04/15	758	762	752	760	+3	+0.40	5,400	-
[5033]	26/04/14	741	757	741	757	+7	+0.93	4,100	-
[5033]	26/04/13	747	755	740	750	+3	+0.40	3,100	-
[5033]	26/04/10	744	747	743	747	+2	+0.27	2,600	-
[5033]	26/04/09	745	750	736	745	-9	-1.19	4,900	-
[5033]	26/04/08	746	761	746	754	+8	+1.07	3,500	-
[5033]	26/04/07	761	761	741	746	-14	-1.84	8,600	-
[5033]	26/04/06	739	765	739	760	+6	+0.80	13,800	-
[5033]	26/04/03	693	758	693	754	+61	+8.80	43,900	-
[5033]	26/04/02	697	699	689	693	0	0.00	3,600	-
[5033]	26/04/01	699	699	686	693	-6	-0.86	1,800	-
[5033]	26/03/31	684	700	683	699	+15	+2.19	13,400	-
[5033]	26/03/30	680	684	660	684	-6	-0.87	7,900	-
[5033]	26/03/27	700	700	684	690	-10	-1.43	11,000	-
[5033]	26/03/26	722	722	695	700	-22	-3.05	14,900	-
[5033]	26/03/25	717	729	717	722	-10	-1.37	5,400	-
[5033]	26/03/24	738	738	724	732	-6	-0.81	1,700	-
[5033]	26/03/23	734	740	725	738	-11	-1.47	5,500	-
[5033]	26/03/19	749	750	739	749	-1	-0.13	4,500	-
[5033]	26/03/18	748	750	734	750	0	0.00	9,700	-
[5033]	26/03/17	753	755	744	750	+11	+1.49	6,500	-
[5033]	26/03/16	731	744	730	739	-1	-0.14	3,000	-
[5033]	26/03/13	737	753	737	740	-5	-0.67	8,400	-
[5033]	26/03/12	746	746	739	745	-1	-0.13	700	-
[5033]	26/03/11	758	758	746	746	-3	-0.40	1,000	-
[5033]	26/03/10	736	749	736	749	+12	+1.63	900	-
[5033]	26/03/09	734	744	720	737	-13	-1.73	7,700	-
[5033]	26/03/06	745	754	742	750	-5	-0.66	2,300	-
[5033]	26/03/05	729	756	729	755	+32	+4.43	5,800	-
[5033]	26/03/04	742	761	710	723	-22	-2.95	15,000	-
[5033]	26/03/03	751	755	745	745	-10	-1.32	4,300	-
[5033]	26/03/02	761	761	746	755	-5	-0.66	7,500	-
[5033]	26/02/27	751	766	751	760	+11	+1.47	4,700	-
[5033]	26/02/26	751	760	741	749	+4	+0.54	15,700	-
[5033]	26/02/25	745	755	740	745	+4	+0.54	6,400	-
[5033]	26/02/24	744	744	734	741	-5	-0.67	9,200	-
[5033]	26/02/20	751	753	746	746	-4	-0.53	4,600	-
[5033]	26/02/19	750	750	746	750	0	0.00	5,600	-
[5033]	26/02/18	755	756	735	750	-10	-1.32	19,200	-
[5033]	26/02/17	766	766	735	760	-6	-0.78	15,900	-
[5033]	26/02/16	730	770	727	766	+23	+3.10	19,200	-
[5033]	26/02/13	745	749	743	743	-2	-0.27	4,300	-
[5033]	26/02/12	728	749	727	745	+20	+2.76	49,400	-
[5033]	26/02/10	727	730	724	725	-6	-0.82	9,400	-
[5033]	26/02/09	728	736	720	731	+3	+0.41	14,400	-
[5033]	26/02/06	739	741	728	728	-11	-1.49	10,800	-
[5033]	26/02/05	730	739	724	739	+14	+1.93	12,700	-
[5033]	26/02/04	742	748	725	725	-17	-2.29	11,300	-
[5033]	26/02/03	732	742	731	742	+10	+1.37	7,600	-
[5033]	26/02/02	733	734	730	732	-1	-0.14	4,400	-
[5033]	26/01/30	739	739	732	733	-5	-0.68	2,900	-
[5033]	26/01/29	742	742	738	738	-6	-0.81	3,100	-
[5033]	26/01/28	742	749	741	744	-4	-0.53	8,000	-
[5033]	26/01/27	749	749	742	748	-3	-0.40	1,800	-
[5033]	26/01/26	759	759	751	751	-9	-1.18	2,800	-
[5033]	26/01/23	758	760	754	760	+2	+0.26	2,100	-
[5033]	26/01/22	757	768	757	758	+3	+0.40	1,400	-
[5033]	26/01/21	767	774	750	755	-7	-0.92	16,000	-
[5033]	26/01/20	753	762	753	762	+10	+1.33	3,900	-
[5033]	26/01/19	752	752	748	752	+1	+0.13	5,200	-
[5033]	26/01/16	756	756	750	751	-5	-0.66	4,500	-
[5033]	26/01/15	752	760	750	756	+2	+0.27	7,200	-
[5033]	26/01/14	759	763	751	754	-5	-0.66	4,000	-
[5033]	26/01/13	760	761	754	759	-1	-0.13	5,300	-
[5033]	26/01/09	758	762	749	760	0	0.00	4,700	-
[5033]	26/01/08	759	767	759	760	-5	-0.65	5,800	-
[5033]	26/01/07	750	772	744	765	+11	+1.46	12,400	-
[5033]	26/01/06	748	760	748	754	+15	+2.03	20,700	-
[5033]	26/01/05	741	755	739	739	-2	-0.27	17,900	-
[5033]	25/12/30	744	752	739	741	+1	+0.14	10,300	-
[5033]	25/12/29	756	757	739	740	-10	-1.33	18,600	-
[5033]	25/12/26	748	750	727	750	+8	+1.08	36,600	-
[5033]	25/12/25	736	742	732	742	+6	+0.82	30,700	-
[5033]	25/12/24	751	755	736	736	-16	-2.13	21,000	-
[5033]	25/12/23	751	766	751	752	-4	-0.53	15,900	-
[5033]	25/12/22	763	765	756	756	-9	-1.18	32,200	-
[5033]	25/12/19	778	778	765	765	-10	-1.29	6,700	-
[5033]	25/12/18	759	776	759	775	+4	+0.52	12,700	-
[5033]	25/12/17	763	775	761	771	+4	+0.52	8,000	-
[5033]	25/12/16	781	783	766	767	-11	-1.41	8,700	-
[5033]	25/12/15	792	804	778	778	-16	-2.02	10,700	-
[5033]	25/12/12	808	808	794	794	-14	-1.73	2,600	-
[5033]	25/12/11	813	819	803	808	+5	+0.62	5,800	-
[5033]	25/12/10	803	806	797	803	0	0.00	4,000	-
[5033]	25/12/09	804	804	798	803	-1	-0.12	5,700	-
[5033]	25/12/08	804	809	801	804	0	0.00	6,200	-
[5033]	25/12/05	821	828	790	804	-6	-0.74	15,600	-
[5033]	25/12/04	843	843	804	810	-36	-4.26	12,400	-
[5033]	25/12/03	841	856	827	846	-10	-1.17	16,200	-
[5033]	25/12/02	805	862	800	856	+36	+4.39	33,800	-
[5033]	25/12/01	794	830	794	820	+37	+4.73	36,400	-
[5033]	25/11/28	768	791	768	783	+9	+1.16	10,500	-
[5033]	25/11/27	760	793	758	774	+17	+2.25	17,900	-
[5033]	25/11/26	761	765	756	757	-6	-0.79	6,300	-
[5033]	25/11/25	767	769	762	763	-2	-0.26	8,500	-
[5033]	25/11/21	795	795	761	765	-35	-4.38	49,000	-
[5033]	25/11/20	765	800	763	800	+32	+4.17	14,500	-
[5033]	25/11/19	771	782	753	768	+34	+4.63	61,600	-
[5033]	25/11/18	761	767	734	734	-31	-4.05	18,700	-
[5033]	25/11/17	821	850	762	765	-52	-6.36	94,600	-
[5033]	25/11/14	795	820	795	817	+10	+1.24	11,300	-
[5033]	25/11/13	785	812	784	807	+17	+2.15	15,400	-
[5033]	25/11/12	770	790	761	790	+21	+2.73	11,900	-
[5033]	25/11/11	761	774	756	769	+6	+0.79	5,700	-
[5033]	25/11/10	754	768	754	763	+6	+0.79	3,900	-
[5033]	25/11/07	745	767	740	757	+7	+0.93	4,600	-
[5033]	25/11/06	748	755	740	750	+2	+0.27	7,900	-
[5033]	25/11/05	751	760	745	748	-15	-1.97	10,300	-
[5033]	25/11/04	772	778	758	763	-8	-1.04	14,900	-
[5033]	25/10/31	771	778	768	771	-10	-1.28	6,600	-
[5033]	25/10/30	760	781	745	781	+20	+2.63	12,900	-
[5033]	25/10/29	801	801	761	761	-40	-4.99	31,900	-
[5033]	25/10/28	812	812	801	801	-7	-0.87	5,900	-
[5033]	25/10/27	810	811	802	808	-1	-0.12	14,100	-
[5033]	25/10/24	811	814	808	809	-2	-0.25	600	-
[5033]	25/10/23	808	813	805	811	+2	+0.25	3,100	-
[5033]	25/10/22	813	816	808	809	-4	-0.49	2,800	-
[5033]	25/10/21	825	825	808	813	-6	-0.73	8,700	-
[5033]	25/10/20	817	821	807	819	+4	+0.49	3,700	-
[5033]	25/10/17	811	817	811	815	0	0.00	4,000	-
[5033]	25/10/16	796	817	796	815	+4	+0.49	9,600	-
[5033]	25/10/15	793	811	793	811	+29	+3.71	7,100	-
[5033]	25/10/14	793	803	781	782	-25	-3.10	31,500	-
[5033]	25/10/10	821	821	807	807	-24	-2.89	11,800	-
[5033]	25/10/09	835	841	810	831	-9	-1.07	28,600	-
[5033]	25/10/08	837	843	836	840	+1	+0.12	2,800	-
[5033]	25/10/07	830	844	830	839	+9	+1.08	9,500	-
[5033]	25/10/06	843	844	827	830	-9	-1.07	24,200	-
[5033]	25/10/03	825	854	825	839	+14	+1.70	29,300	-
[5033]	25/10/02	836	836	825	825	+1	+0.12	8,000	-
[5033]	25/10/01	844	844	821	824	-16	-1.90	61,100	-
[5033]	25/09/30	849	851	836	840	-10	-1.18	32,500	-
[5033]	25/09/29	850	861	846	850	-11	-1.28	20,800	-
[5033]	25/09/26	856	874	856	861	-2	-0.23	34,600	-
[5033]	25/09/25	870	873	862	863	-12	-1.37	12,000	-
[5033]	25/09/24	881	884	871	875	-6	-0.68	28,300	-
[5033]	25/09/22	890	890	880	881	+1	+0.11	14,800	-
[5033]	25/09/19	888	889	872	880	-2	-0.23	50,300	-
[5033]	25/09/18	892	892	877	882	-1	-0.11	10,000	-
[5033]	25/09/17	876	899	876	883	+3	+0.34	20,900	-
[5033]	25/09/16	875	900	863	880	+12	+1.38	34,100	-
[5033]	25/09/12	870	878	863	868	-11	-1.25	15,500	-
[5033]	25/09/11	870	879	865	879	+8	+0.92	15,900	-
[5033]	25/09/10	871	876	871	871	0	0.00	3,100	-
[5033]	25/09/09	871	879	870	871	+1	+0.11	6,500	-
[5033]	25/09/08	865	873	864	870	+6	+0.69	6,900	-
[5033]	25/09/05	863	872	863	864	+1	+0.12	16,000	-