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
[5035]	26/10/29	337	339	335	339	+1.0	+0.30	1,400	2,267,603,456
[5035]	26/10/28	337	340	337	338	+1.0	+0.30	1,600	2,260,914,432
[5035]	26/10/27	342	342	336	337	+2.0	+0.60	1,500	2,254,225,408
[5035]	26/10/26	335	340	334	335	-2.0	-0.59	2,500	2,240,847,104
[5035]	26/10/23	337	340	337	337	-3.0	-0.88	1,600	2,254,225,408
[5035]	26/10/22	341	341	335	340	-4.0	-1.16	3,500	2,274,292,736
[5035]	26/10/21	345	345	344	344	-1.0	-0.29	1,500	2,301,049,088
[5035]	26/10/20	345	345	345	345	-4.0	-1.15	700	2,307,738,112
[5035]	26/10/19	350	352	346	349	-3.0	-0.85	2,900	2,334,494,464
[5035]	26/10/16	355	356	352	352	-3.0	-0.85	1,200	2,354,561,792
[5035]	26/10/15	357	357	353	355	-5.0	-1.39	31,400	2,374,629,120
[5035]	26/10/14	363	364	359	360	0	+0.00	3,400	2,408,074,496
[5035]	26/10/13	361	363	360	360	+1.0	+0.28	900	2,408,074,496
[5035]	26/10/09	359	359	353	359	+1.0	+0.28	2,400	2,401,385,472
[5035]	26/10/08	356	360	356	358	+2.0	+0.56	1,800	2,394,696,448
[5035]	26/10/07	362	362	353	356	-3.0	-0.84	2,400	2,381,318,144
[5035]	26/10/06	358	364	358	359	-1.0	-0.28	2,500	2,401,385,472
[5035]	26/10/05	368	368	358	360	-4.0	-1.10	3,000	2,408,074,496
[5035]	26/10/02	365	367	364	364	-4.0	-1.09	1,200	2,434,830,848
[5035]	26/10/01	368	368	361	368	-2.0	-0.54	8,300	2,461,587,456
[5035]	26/09/30	375	375	369	370	-1.0	-0.27	5,500	2,474,965,504
[5035]	26/09/29	368	371	368	371	+6.0	+1.64	400	2,481,654,528
[5035]	26/09/28	375	375	365	365	-10.0	-2.67	3,400	2,441,520,128
[5035]	26/09/25	366	378	365	375	+8.0	+2.18	7,900	2,508,410,880
[5035]	26/09/24	366	370	366	367	0	+0.00	1,400	2,454,898,176
[5035]	26/09/18	367	369	367	367	-4.0	-1.08	900	2,454,898,176
[5035]	26/09/17	376	376	368	371	+3.0	+0.82	8,400	2,481,654,528
[5035]	26/09/16	368	368	364	368	+2.0	+0.55	2,100	2,461,587,456
[5035]	26/09/15	366	368	360	366	0	+0.00	2,300	2,448,209,152
[5035]	26/09/14	368	368	364	366	-1.0	-0.27	1,000	2,448,209,152
[5035]	26/09/11	367	367	367	367	+6.0	+1.66	100	2,454,898,176
[5035]	26/09/10	367	367	361	361	-6.0	-1.63	1,300	2,414,763,776
[5035]	26/09/09	363	368	360	367	+1.0	+0.27	3,100	2,454,898,176
[5035]	26/09/08	369	369	365	366	-4.0	-1.08	1,400	2,448,209,152
[5035]	26/09/07	370	373	370	370	+2.0	+0.54	1,700	2,474,965,504
[5035]	26/09/04	373	373	368	368	0	+0.00	1,400	2,461,587,456
[5035]	26/09/03	368	370	368	368	-1.0	-0.27	1,400	2,461,587,456
[5035]	26/09/02	372	372	369	369	0	+0.00	1,500	2,468,276,480
[5035]	26/09/01	370	370	365	369	0	+0.00	2,900	2,468,276,480
[5035]	26/08/31	366	370	366	369	+9.0	+2.50	6,400	2,468,276,480
[5035]	26/08/28	360	362	360	360	0	+0.00	5,500	2,408,074,496
[5035]	26/08/27	359	360	357	360	+1.0	+0.28	2,900	2,408,074,496
[5035]	26/08/26	359	359	359	359	-2.0	-0.55	300	2,401,385,472
[5035]	26/08/25	361	361	360	361	0	+0.00	4,800	2,414,763,776
[5035]	26/08/24	360	361	360	361	+1.0	+0.28	300	2,414,763,776
[5035]	26/08/21	359	361	359	360	-2.0	-0.55	700	2,408,074,496
[5035]	26/08/20	361	362	357	362	0	+0.00	3,300	2,421,452,800
[5035]	26/08/19	362	363	358	362	+4.0	+1.12	2,900	2,421,452,800
[5035]	26/08/18	363	363	358	358	+3.0	+0.85	2,800	2,394,696,448
[5035]	26/08/17	355	361	355	355	+2.0	+0.57	5,200	2,374,629,120
[5035]	26/08/14	355	358	353	353	-1.0	-0.28	2,800	2,361,250,816
[5035]	26/08/13	357	374	354	354	-5.0	-1.39	15,500	2,367,940,096
[5035]	26/08/12	356	359	354	359	+5.0	+1.41	1,700	2,401,385,472
[5035]	26/08/10	354	354	351	354	0	+0.00	1,200	2,367,940,096
[5035]	26/08/07	356	356	353	354	0	+0.00	1,000	2,367,940,096
[5035]	26/08/06	358	358	353	354	-3.0	-0.84	600	2,367,940,096
[5035]	26/08/05	353	357	351	357	+2.0	+0.56	700	2,388,007,168
[5035]	26/08/04	356	359	352	355	0	+0.00	2,000	2,374,629,120
[5035]	26/08/03	355	355	355	355	-5.0	-1.39	1,100	2,374,629,120
[5035]	26/07/31	364	364	360	360	0	+0.00	2,800	2,408,074,496
[5035]	26/07/30	359	360	353	360	+1.0	+0.28	2,400	2,408,074,496
[5035]	26/07/29	360	360	355	359	+2.0	+0.56	1,600	2,401,385,472
[5035]	26/07/28	352	359	352	357	+1.0	+0.28	900	2,388,007,168
[5035]	26/07/27	351	356	350	356	+7.0	+2.01	2,100	2,381,318,144
[5035]	26/07/24	354	356	349	349	-6.0	-1.69	6,700	2,334,494,464
[5035]	26/07/23	353	355	349	355	-1.0	-0.28	4,700	2,374,629,120
[5035]	26/07/22	357	359	353	356	0	+0.00	8,600	2,381,318,144
[5035]	26/07/21	356	361	356	356	-2.0	-0.56	2,300	2,381,318,144
[5035]	26/07/17	365	365	358	358	-7	-1.92	1,000	-
[5035]	26/07/16	368	374	355	365	-9	-2.41	3,800	-
[5035]	26/07/15	381	381	357	374	+1	+0.27	4,800	-
[5035]	26/07/14	369	386	369	373	+4	+1.08	3,900	-
[5035]	26/07/13	375	375	369	369	+1	+0.27	3,200	-
[5035]	26/07/10	365	368	364	368	+3	+0.82	1,600	-
[5035]	26/07/09	364	365	364	365	+1	+0.27	200	-
[5035]	26/07/08	362	364	362	364	0	0.00	1,000	-
[5035]	26/07/07	364	365	364	364	0	0.00	4,000	-
[5035]	26/07/06	366	367	360	364	0	0.00	3,600	-
[5035]	26/07/03	360	364	360	364	+4	+1.11	2,400	-
[5035]	26/07/02	357	363	357	360	-1	-0.28	1,300	-
[5035]	26/07/01	366	366	361	361	-4	-1.10	1,000	-
[5035]	26/06/30	365	365	365	365	-1	-0.27	1,800	-
[5035]	26/06/29	357	366	357	366	+7	+1.95	10,300	-
[5035]	26/06/26	356	359	356	359	-2	-0.55	900	-
[5035]	26/06/25	361	362	356	361	-1	-0.28	6,000	-
[5035]	26/06/24	353	362	353	362	+8	+2.26	3,400	-
[5035]	26/06/23	356	358	354	354	-4	-1.12	1,100	-
[5035]	26/06/22	359	360	357	358	+1	+0.28	1,100	-
[5035]	26/06/19	360	360	357	357	-1	-0.28	1,300	-
[5035]	26/06/18	360	361	358	358	-2	-0.56	1,800	-
[5035]	26/06/17	360	360	358	360	+4	+1.12	4,900	-
[5035]	26/06/16	368	370	356	356	-15	-4.04	4,400	-
[5035]	26/06/15	366	371	366	371	+4	+1.09	2,600	-
[5035]	26/06/12	366	368	366	367	+1	+0.27	2,000	-
[5035]	26/06/11	366	367	366	366	-6	-1.61	3,400	-
[5035]	26/06/10	365	372	365	372	+7	+1.92	5,500	-
[5035]	26/06/09	380	380	364	365	-18	-4.70	22,700	-
[5035]	26/06/08	383	388	380	383	-2	-0.52	4,100	-
[5035]	26/06/05	384	392	384	385	-5	-1.28	1,800	-
[5035]	26/06/04	393	398	390	390	-5	-1.27	2,800	-
[5035]	26/06/03	398	404	395	395	-3	-0.75	3,300	-
[5035]	26/06/02	402	402	398	398	-8	-1.97	3,100	-
[5035]	26/06/01	406	406	406	406	0	0.00	3,000	-
[5035]	26/05/29	406	406	401	406	0	0.00	1,200	-
[5035]	26/05/28	403	407	401	406	+2	+0.50	1,800	-
[5035]	26/05/27	410	410	403	404	-4	-0.98	1,700	-
[5035]	26/05/26	408	409	408	408	-5	-1.21	1,400	-
[5035]	26/05/25	400	415	397	413	+8	+1.98	9,900	-
[5035]	26/05/22	401	405	400	405	+4.0	+1.00	1,900	-
[5035]	26/05/21	408	408	401	401	-4.0	-0.99	2,300	-
[5035]	26/05/20	405	407	405	405	0	+0.00	900	-
[5035]	26/05/19	404	409	404	405	+3.0	+0.75	2,500	-
[5035]	26/05/18	413	413	401	402	-7.0	-1.71	5,100	-
[5035]	26/05/15	403	409	401	409	+6.0	+1.49	4,500	-
[5035]	26/05/14	408	408	403	403	-2.0	-0.49	6,100	-
[5035]	26/05/13	397	405	394	405	+6.0	+1.50	6,800	-
[5035]	26/05/12	406	408	397	399	-8.0	-1.97	12,300	-
[5035]	26/05/11	413	427	403	407	-5.0	-1.21	22,200	-
[5035]	26/05/08	406	417	406	412	-2.0	-0.48	2,700	-
[5035]	26/05/07	414	419	410	414	-1.0	-0.24	4,500	-
[5035]	26/05/01	421	421	415	415	-10.0	-2.35	1,000	-
[5035]	26/04/30	431	431	425	425	-3.0	-0.70	4,800	-
[5035]	26/04/28	426	428	426	428	-4.0	-0.93	6,100	-
[5035]	26/04/27	432	432	415	432	0	0.00	11,700	-
[5035]	26/04/24	421	444	420	432	+12	+2.86	30,200	-
[5035]	26/04/23	411	421	411	420	+11	+2.69	11,800	-
[5035]	26/04/22	403	412	400	409	+8	+2.00	11,800	-
[5035]	26/04/21	414	414	401	401	-7	-1.72	2,900	-
[5035]	26/04/20	412	412	408	408	-3	-0.73	700	-
[5035]	26/04/17	412	413	410	411	+6	+1.48	4,100	-
[5035]	26/04/16	405	406	403	405	+3	+0.75	3,500	-
[5035]	26/04/15	403	405	402	402	-1	-0.25	31,200	-
[5035]	26/04/14	403	403	403	403	+1	+0.25	600	-
[5035]	26/04/13	403	403	402	402	0	0.00	400	-
[5035]	26/04/10	405	405	402	402	-5	-1.23	2,300	-
[5035]	26/04/09	404	407	404	407	+3	+0.74	900	-
[5035]	26/04/08	407	407	402	404	+1	+0.25	3,100	-
[5035]	26/04/07	405	405	403	403	-3	-0.74	3,900	-
[5035]	26/04/06	405	406	400	406	+5	+1.25	2,100	-
[5035]	26/04/03	402	405	400	401	+1	+0.25	5,700	-
[5035]	26/04/02	404	411	400	400	-3	-0.74	5,600	-
[5035]	26/04/01	411	417	403	403	-8	-1.95	8,300	-
[5035]	26/03/31	415	415	411	411	+7	+1.73	3,500	-
[5035]	26/03/30	400	406	400	404	-5	-1.22	3,700	-
[5035]	26/03/27	408	410	408	409	+2	+0.49	3,200	-
[5035]	26/03/26	425	425	407	407	-10	-2.40	4,600	-
[5035]	26/03/25	413	417	407	417	+3	+0.72	2,400	-
[5035]	26/03/24	414	416	414	414	+2	+0.49	1,900	-
[5035]	26/03/23	419	419	411	412	-8	-1.90	4,300	-
[5035]	26/03/19	421	421	416	420	-1	-0.24	3,100	-
[5035]	26/03/18	423	423	421	421	+1	+0.24	2,200	-
[5035]	26/03/17	427	427	411	420	-6	-1.41	6,900	-
[5035]	26/03/16	426	427	426	426	-4	-0.93	1,800	-
[5035]	26/03/13	419	430	419	430	+3	+0.70	4,700	-
[5035]	26/03/12	434	434	419	427	-7	-1.61	5,100	-
[5035]	26/03/11	442	445	434	434	0	0.00	7,200	-
[5035]	26/03/10	428	440	425	434	+9	+2.12	11,100	-
[5035]	26/03/09	415	446	413	425	+12	+2.91	39,500	-
[5035]	26/03/06	414	414	413	413	-1	-0.24	1,300	-
[5035]	26/03/05	406	414	406	414	+8	+1.97	2,600	-
[5035]	26/03/04	416	416	403	406	-10	-2.40	10,900	-
[5035]	26/03/03	420	420	409	416	-4	-0.95	4,700	-
[5035]	26/03/02	428	428	417	420	-3	-0.71	8,600	-
[5035]	26/02/27	416	423	416	423	+7	+1.68	4,900	-
[5035]	26/02/26	420	420	416	416	-4	-0.95	5,300	-
[5035]	26/02/25	421	422	418	420	+1	+0.24	6,800	-
[5035]	26/02/24	419	421	419	419	-8	-1.87	5,700	-
[5035]	26/02/20	429	429	427	427	-2	-0.47	1,400	-
[5035]	26/02/19	430	434	425	429	-1	-0.23	4,000	-
[5035]	26/02/18	434	434	423	430	-1	-0.23	6,800	-
[5035]	26/02/17	417	437	417	431	+15	+3.61	11,400	-
[5035]	26/02/16	439	439	416	416	-23	-5.24	11,600	-
[5035]	26/02/13	437	449	436	439	-3	-0.68	15,300	-
[5035]	26/02/12	444	444	441	442	0	0.00	4,600	-
[5035]	26/02/10	438	442	438	442	+4	+0.91	3,800	-
[5035]	26/02/09	434	439	434	438	+5	+1.15	6,200	-
[5035]	26/02/06	436	436	429	433	-3	-0.69	2,600	-
[5035]	26/02/05	433	437	430	436	+3	+0.69	4,500	-
[5035]	26/02/04	430	449	429	433	+6	+1.41	16,200	-
[5035]	26/02/03	437	439	427	427	-9	-2.06	5,700	-
[5035]	26/02/02	442	443	436	436	+5	+1.16	9,000	-
[5035]	26/01/30	419	437	419	431	+12	+2.86	8,000	-
[5035]	26/01/29	420	420	419	419	-3	-0.71	1,100	-
[5035]	26/01/28	423	423	421	422	-2	-0.47	3,000	-
[5035]	26/01/27	423	424	423	424	-2	-0.47	800	-
[5035]	26/01/26	431	431	426	426	-5	-1.16	1,800	-
[5035]	26/01/23	423	431	423	431	+11	+2.62	5,100	-
[5035]	26/01/22	430	431	416	420	-4	-0.94	8,100	-
[5035]	26/01/21	444	447	424	424	-19	-4.29	31,600	-
[5035]	26/01/20	450	450	443	443	-7	-1.56	3,300	-
[5035]	26/01/19	451	452	449	450	+3	+0.67	5,200	-
[5035]	26/01/16	453	458	447	447	-5	-1.11	6,900	-
[5035]	26/01/15	439	452	437	452	+13	+2.96	5,100	-
[5035]	26/01/14	430	440	424	439	+6	+1.39	8,500	-
[5035]	26/01/13	435	436	432	433	-1	-0.23	4,000	-
[5035]	26/01/09	424	434	424	434	+10	+2.36	6,900	-
[5035]	26/01/08	426	426	424	424	-2	-0.47	4,500	-
[5035]	26/01/07	419	426	419	426	+7	+1.67	10,000	-
[5035]	26/01/06	418	420	414	419	+1	+0.24	4,300	-
[5035]	26/01/05	407	418	407	418	+16	+3.98	9,100	-
[5035]	25/12/30	400	402	396	402	+5	+1.26	8,800	-
[5035]	25/12/29	393	400	392	397	+4	+1.02	10,600	-
[5035]	25/12/26	404	404	393	393	-11	-2.72	22,600	-
[5035]	25/12/25	405	407	404	404	-5	-1.22	7,100	-
[5035]	25/12/24	413	413	409	409	-6	-1.45	10,100	-
[5035]	25/12/23	416	417	411	415	-1	-0.24	9,400	-
[5035]	25/12/22	419	419	415	416	-3	-0.72	4,600	-
[5035]	25/12/19	417	419	416	419	+2	+0.48	4,100	-
[5035]	25/12/18	417	417	413	417	0	0.00	3,600	-
[5035]	25/12/17	416	417	414	417	+1	+0.24	5,000	-
[5035]	25/12/16	419	420	416	416	+5	+1.22	9,700	-
[5035]	25/12/15	412	413	408	411	-1	-0.24	4,100	-
[5035]	25/12/12	413	418	410	412	0	0.00	7,300	-
[5035]	25/12/11	424	424	408	412	-4	-0.96	6,300	-
[5035]	25/12/10	415	419	415	416	+1	+0.24	8,700	-
[5035]	25/12/09	415	415	410	415	+1	+0.24	6,000	-
[5035]	25/12/08	415	417	406	414	-3	-0.72	9,400	-
[5035]	25/12/05	426	426	411	417	-9	-2.11	6,500	-
[5035]	25/12/04	425	434	424	426	0	0.00	4,200	-
[5035]	25/12/03	428	431	423	426	-2	-0.47	5,600	-
[5035]	25/12/02	437	437	428	428	-9	-2.06	2,900	-
[5035]	25/12/01	440	440	436	437	0	0.00	4,400	-
[5035]	25/11/28	434	438	434	437	+5	+1.16	3,400	-
[5035]	25/11/27	426	432	426	432	+6	+1.41	5,900	-
[5035]	25/11/26	427	428	425	426	-1	-0.23	1,900	-
[5035]	25/11/25	428	430	424	427	+2	+0.47	2,900	-
[5035]	25/11/21	413	425	413	425	+12	+2.91	5,700	-
[5035]	25/11/20	412	418	409	413	+2	+0.49	16,000	-
[5035]	25/11/19	416	416	408	411	-1	-0.24	7,900	-
[5035]	25/11/18	409	424	407	412	-9	-2.14	16,900	-
[5035]	25/11/17	428	433	414	421	-6	-1.41	9,100	-
[5035]	25/11/14	407	446	407	427	+20	+4.91	16,600	-
[5035]	25/11/13	440	454	402	407	-44	-9.76	61,500	-
[5035]	25/11/12	450	451	448	451	+2	+0.45	1,900	-
[5035]	25/11/11	446	449	442	449	+5	+1.13	4,800	-
[5035]	25/11/10	431	444	431	444	+8	+1.83	11,800	-
[5035]	25/11/07	451	451	436	436	-19	-4.18	16,000	-
[5035]	25/11/06	452	457	452	455	+3	+0.66	2,300	-
[5035]	25/11/05	458	458	451	452	-7	-1.53	5,100	-
[5035]	25/11/04	463	463	457	459	-5	-1.08	3,600	-
[5035]	25/10/31	470	470	458	464	+3	+0.65	13,400	-
[5035]	25/10/30	460	461	460	461	+1	+0.22	2,000	-
[5035]	25/10/29	467	468	460	460	-6	-1.29	5,500	-
[5035]	25/10/28	471	472	466	466	-4	-0.85	6,200	-
[5035]	25/10/27	472	472	467	470	0	0.00	1,000	-
[5035]	25/10/24	466	470	463	470	+2	+0.43	8,100	-
[5035]	25/10/23	470	470	468	468	-4	-0.85	900	-
[5035]	25/10/22	469	472	468	472	+3	+0.64	2,000	-
[5035]	25/10/21	469	472	467	469	+2	+0.43	5,600	-
[5035]	25/10/20	467	475	467	467	0	0.00	3,800	-
[5035]	25/10/17	465	470	463	467	0	0.00	3,600	-
[5035]	25/10/16	465	471	465	467	+2	+0.43	2,600	-
[5035]	25/10/15	466	472	460	465	-2	-0.43	40,900	-
[5035]	25/10/14	471	477	466	467	-12	-2.51	8,800	-
[5035]	25/10/10	473	479	473	479	+6	+1.27	2,500	-
[5035]	25/10/09	470	483	470	473	+2	+0.42	11,900	-
[5035]	25/10/08	472	476	470	471	+1	+0.21	8,800	-
[5035]	25/10/07	473	474	468	470	-2	-0.42	10,200	-
[5035]	25/10/06	470	478	470	472	-2	-0.42	21,600	-
[5035]	25/10/03	474	477	473	474	-4	-0.84	7,000	-
[5035]	25/10/02	479	482	476	478	-3	-0.62	5,800	-
[5035]	25/10/01	489	490	476	481	-9	-1.84	45,800	-
[5035]	25/09/30	495	495	489	490	-4	-0.81	11,900	-
[5035]	25/09/29	490	494	490	494	+3	+0.61	1,700	-
[5035]	25/09/26	490	492	488	491	-1	-0.20	6,900	-
[5035]	25/09/25	492	495	489	492	-1	-0.20	7,200	-
[5035]	25/09/24	498	498	493	493	-1	-0.20	4,700	-
[5035]	25/09/22	495	496	491	494	-1	-0.20	3,700	-
[5035]	25/09/19	494	498	494	495	-3	-0.60	2,700	-
[5035]	25/09/18	493	498	493	498	+6	+1.22	1,600	-
[5035]	25/09/17	490	495	490	492	-7	-1.40	15,100	-
[5035]	25/09/16	494	500	494	499	+7	+1.42	10,000	-
[5035]	25/09/12	497	497	492	492	-7	-1.40	7,200	-
[5035]	25/09/11	500	501	493	499	0	0.00	13,200	-
[5035]	25/09/10	493	502	493	499	+4	+0.81	11,400	-
[5035]	25/09/09	502	502	495	495	-9	-1.79	6,000	-
[5035]	25/09/08	503	504	495	504	+1	+0.20	10,800	-
[5035]	25/09/05	499	503	499	503	+3	+0.60	6,400	-