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
[5103]	26/08/24	1	2	1	1	0	+0.00	14,331,500	75,847,344
[5103]	26/08/21	3	3	1	1	-2.0	-66.67	5,433,200	75,847,344
[5103]	26/08/20	4	4	3	3	-1.0	-25.00	890,200	227,542,032
[5103]	26/08/19	4	5	3	4	0	+0.00	3,992,300	303,389,376
[5103]	26/08/18	4	6	4	4	0	+0.00	5,886,200	303,389,376
[5103]	26/08/17	5	5	4	4	-1.0	-20.00	816,400	303,389,376
[5103]	26/08/14	5	6	5	5	0	+0.00	1,619,700	379,236,736
[5103]	26/08/13	6	7	5	5	-1.0	-16.67	1,247,000	379,236,736
[5103]	26/08/12	6	7	5	6	0	+0.00	3,239,900	455,084,064
[5103]	26/08/10	6	7	5	6	-1.0	-14.29	2,879,400	455,084,064
[5103]	26/08/07	7	8	6	7	0	+0.00	1,658,100	530,931,392
[5103]	26/08/06	7	9	6	7	0	+0.00	4,613,900	530,931,392
[5103]	26/08/05	7	8	6	7	0	+0.00	2,248,400	530,931,392
[5103]	26/08/04	7	7	6	7	0	+0.00	761,500	530,931,392
[5103]	26/08/03	7	7	6	7	0	+0.00	1,180,600	530,931,392
[5103]	26/07/31	8	8	6	7	-2.0	-22.22	2,724,600	530,931,392
[5103]	26/07/30	7	9	6	9	+1.0	+12.50	3,122,400	682,626,112
[5103]	26/07/29	8	9	7	8	-1.0	-11.11	3,441,900	606,778,752
[5103]	26/07/28	10	10	8	9	-1.0	-10.00	5,297,600	682,626,112
[5103]	26/07/27	11	11	9	10	-7.0	-41.18	6,118,700	758,473,472
[5103]	26/07/24	21	21	17	17	-4.0	-19.05	1,966,700	1,289,404,800
[5103]	26/07/23	14	23	14	21	+7.0	+50.00	5,339,100	1,592,794,240
[5103]	26/07/22	15	15	14	14	-1.0	-6.67	545,900	1,061,862,784
[5103]	26/07/21	17	17	14	15	-4.0	-21.05	2,019,000	1,137,710,208
[5103]	26/07/17	18	21	17	19	0	0.00	2,295,300	-
[5103]	26/07/16	21	21	17	19	-4	-17.39	2,775,400	-
[5103]	26/07/15	26	26	23	23	-5	-17.86	1,518,400	-
[5103]	26/07/14	29	34	27	28	+3	+12.00	3,792,300	-
[5103]	26/07/13	28	28	25	25	-3	-10.71	921,200	-
[5103]	26/07/10	28	29	27	28	0	0.00	307,600	-
[5103]	26/07/09	27	30	26	28	-6	-17.65	1,437,900	-
[5103]	26/07/08	37	37	34	34	-3	-8.11	210,000	-
[5103]	26/07/07	38	38	37	37	0	0.00	102,400	-
[5103]	26/07/06	38	38	37	37	-1	-2.63	43,300	-
[5103]	26/07/03	38	38	37	38	0	0.00	19,800	-
[5103]	26/07/02	38	38	37	38	0	0.00	14,300	-
[5103]	26/07/01	38	38	38	38	0	0.00	99,400	-
[5103]	26/06/30	38	39	37	38	0	0.00	154,200	-
[5103]	26/06/29	38	39	38	38	+1	+2.70	63,100	-
[5103]	26/06/26	38	38	37	37	-1	-2.63	6,200	-
[5103]	26/06/25	37	38	37	38	+1	+2.70	52,000	-
[5103]	26/06/24	38	38	37	37	-1	-2.63	5,600	-
[5103]	26/06/23	38	38	38	38	0	0.00	1,600	-
[5103]	26/06/22	38	38	37	38	+1	+2.70	16,300	-
[5103]	26/06/19	37	38	37	37	-1	-2.63	4,300	-
[5103]	26/06/18	38	38	37	38	0	0.00	89,500	-
[5103]	26/06/17	38	39	38	38	0	0.00	5,100	-
[5103]	26/06/16	38	39	38	38	0	0.00	8,400	-
[5103]	26/06/15	38	39	38	38	0	0.00	5,700	-
[5103]	26/06/12	39	39	38	38	0	0.00	30,100	-
[5103]	26/06/11	38	39	38	38	0	0.00	21,500	-
[5103]	26/06/10	38	38	38	38	0	0.00	12,900	-
[5103]	26/06/09	39	40	38	38	-1	-2.56	21,700	-
[5103]	26/06/08	39	40	39	39	0	0.00	25,500	-
[5103]	26/06/05	39	40	38	39	0	0.00	68,300	-
[5103]	26/06/04	39	40	39	39	0	0.00	24,200	-
[5103]	26/06/03	39	40	39	39	-1	-2.50	24,900	-
[5103]	26/06/02	40	40	39	40	+1	+2.56	9,500	-
[5103]	26/06/01	39	40	39	39	-1	-2.50	19,900	-
[5103]	26/05/29	39	40	39	40	+1	+2.56	40,000	-
[5103]	26/05/28	39	40	39	39	-1	-2.50	5,100	-
[5103]	26/05/27	40	40	39	40	+1	+2.56	42,100	-
[5103]	26/05/26	39	40	39	39	-1	-2.50	28,600	-
[5103]	26/05/25	40	40	39	40	+1	+2.56	78,000	-
[5103]	26/05/22	39	40	39	39	0	+0.00	15,600	-
[5103]	26/05/21	39	40	39	39	-1.0	-2.50	33,900	-
[5103]	26/05/20	40	40	39	40	0	+0.00	22,000	-
[5103]	26/05/19	40	40	39	40	0	+0.00	110,000	-
[5103]	26/05/18	42	42	40	40	-2.0	-4.76	93,500	-
[5103]	26/05/15	42	43	42	42	0	+0.00	101,500	-
[5103]	26/05/14	42	43	42	42	0	+0.00	65,700	-
[5103]	26/05/13	42	43	42	42	-1.0	-2.33	8,500	-
[5103]	26/05/12	43	44	43	43	-1.0	-2.27	10,900	-
[5103]	26/05/11	43	44	43	44	+1.0	+2.33	28,400	-
[5103]	26/05/08	43	43	43	43	0	+0.00	27,700	-
[5103]	26/05/07	43	44	43	43	0	+0.00	60,600	-
[5103]	26/05/01	43	44	43	43	0	+0.00	78,100	-
[5103]	26/04/30	43	44	43	43	-1.0	-2.27	17,800	-
[5103]	26/04/28	44	44	43	44	0	+0.00	5,900	-
[5103]	26/04/27	43	44	43	44	+1	+2.33	48,500	-
[5103]	26/04/24	43	44	43	43	0	0.00	55,900	-
[5103]	26/04/23	44	44	43	43	-1	-2.27	32,400	-
[5103]	26/04/22	44	44	43	44	0	0.00	34,800	-
[5103]	26/04/21	44	44	43	44	0	0.00	32,500	-
[5103]	26/04/20	44	44	43	44	0	0.00	6,400	-
[5103]	26/04/17	44	44	43	44	0	0.00	15,400	-
[5103]	26/04/16	43	45	43	44	0	0.00	90,800	-
[5103]	26/04/15	44	44	43	44	0	0.00	33,300	-
[5103]	26/04/14	44	44	43	44	-1	-2.22	73,600	-
[5103]	26/04/13	45	45	44	45	0	0.00	50,100	-
[5103]	26/04/10	44	45	44	45	+1	+2.27	35,100	-
[5103]	26/04/09	44	45	44	44	0	0.00	54,000	-
[5103]	26/04/08	44	45	43	44	+1	+2.33	54,800	-
[5103]	26/04/07	43	44	43	43	0	0.00	3,900	-
[5103]	26/04/06	43	44	43	43	0	0.00	26,300	-
[5103]	26/04/03	45	45	43	43	-2	-4.44	15,000	-
[5103]	26/04/02	43	45	43	45	+2	+4.65	69,100	-
[5103]	26/04/01	43	43	42	43	+1	+2.38	9,700	-
[5103]	26/03/31	43	43	42	42	-1	-2.33	16,800	-
[5103]	26/03/30	43	43	42	43	-1	-2.27	60,400	-
[5103]	26/03/27	44	44	43	44	0	0.00	27,500	-
[5103]	26/03/26	43	44	43	44	+1	+2.33	95,100	-
[5103]	26/03/25	44	44	43	43	-1	-2.27	10,500	-
[5103]	26/03/24	43	44	42	44	+1	+2.33	22,300	-
[5103]	26/03/23	43	43	42	43	+1	+2.38	17,000	-
[5103]	26/03/19	43	43	42	42	-2	-4.55	21,900	-
[5103]	26/03/18	43	44	42	44	+1	+2.33	144,400	-
[5103]	26/03/17	42	43	42	43	+1	+2.38	63,500	-
[5103]	26/03/16	42	43	42	42	0	0.00	16,000	-
[5103]	26/03/13	43	43	42	42	-2	-4.55	49,700	-
[5103]	26/03/12	43	44	43	44	+1	+2.33	9,500	-
[5103]	26/03/11	43	44	42	43	0	0.00	9,500	-
[5103]	26/03/10	43	43	43	43	+1	+2.38	18,000	-
[5103]	26/03/09	43	44	42	42	-1	-2.33	76,600	-
[5103]	26/03/06	43	44	42	43	0	0.00	31,900	-
[5103]	26/03/05	43	44	42	43	0	0.00	58,600	-
[5103]	26/03/04	43	44	42	43	0	0.00	111,600	-
[5103]	26/03/03	44	45	43	43	-1	-2.27	34,500	-
[5103]	26/03/02	45	45	44	44	0	0.00	20,300	-
[5103]	26/02/27	45	45	44	44	0	0.00	24,600	-
[5103]	26/02/26	44	45	44	44	0	0.00	22,300	-
[5103]	26/02/25	45	45	43	44	0	0.00	46,200	-
[5103]	26/02/24	44	45	44	44	-1	-2.22	38,100	-
[5103]	26/02/20	44	45	44	45	0	0.00	24,900	-
[5103]	26/02/19	45	45	44	45	+1	+2.27	71,300	-
[5103]	26/02/18	45	45	44	44	-1	-2.22	16,800	-
[5103]	26/02/17	45	45	44	45	+1	+2.27	31,500	-
[5103]	26/02/16	45	46	44	44	-1	-2.22	40,100	-
[5103]	26/02/13	45	46	45	45	0	0.00	69,500	-
[5103]	26/02/12	45	46	45	45	0	0.00	42,600	-
[5103]	26/02/10	45	46	45	45	0	0.00	52,000	-
[5103]	26/02/09	45	46	45	45	0	0.00	63,200	-
[5103]	26/02/06	45	46	44	45	-1	-2.17	56,700	-
[5103]	26/02/05	45	46	44	46	+1	+2.22	34,900	-
[5103]	26/02/04	45	45	44	45	0	0.00	54,600	-
[5103]	26/02/03	45	46	45	45	0	0.00	22,500	-
[5103]	26/02/02	45	46	45	45	0	0.00	15,900	-
[5103]	26/01/30	45	46	45	45	0	0.00	66,300	-
[5103]	26/01/29	45	45	44	45	-1	-2.17	48,700	-
[5103]	26/01/28	46	46	45	46	+1	+2.22	105,400	-
[5103]	26/01/27	45	46	45	45	0	0.00	22,900	-
[5103]	26/01/26	46	46	45	45	-1	-2.17	9,200	-
[5103]	26/01/23	46	46	46	46	+1	+2.22	19,500	-
[5103]	26/01/22	45	46	45	45	0	0.00	74,100	-
[5103]	26/01/21	46	47	45	45	-1	-2.17	36,100	-
[5103]	26/01/20	46	48	46	46	0	0.00	125,600	-
[5103]	26/01/19	46	47	46	46	0	0.00	36,600	-
[5103]	26/01/16	46	46	45	46	+1	+2.22	46,600	-
[5103]	26/01/15	45	46	45	45	0	0.00	6,800	-
[5103]	26/01/14	45	46	45	45	0	0.00	16,200	-
[5103]	26/01/13	45	46	44	45	-1	-2.17	71,300	-
[5103]	26/01/09	45	46	45	46	+1	+2.22	38,100	-
[5103]	26/01/08	45	46	44	45	+1	+2.27	68,400	-
[5103]	26/01/07	45	45	44	44	0	0.00	46,000	-
[5103]	26/01/06	43	44	43	44	+1	+2.33	96,500	-
[5103]	26/01/05	43	43	42	43	0	0.00	121,400	-
[5103]	25/12/30	43	43	42	43	+1	+2.38	29,400	-
[5103]	25/12/29	43	43	42	42	-1	-2.33	38,400	-
[5103]	25/12/26	44	45	42	43	0	0.00	487,800	-
[5103]	25/12/25	43	44	43	43	-1	-2.27	96,300	-
[5103]	25/12/24	45	46	43	44	-1	-2.22	250,800	-
[5103]	25/12/23	46	46	45	45	0	0.00	49,800	-
[5103]	25/12/22	46	47	45	45	-1	-2.17	261,200	-
[5103]	25/12/19	47	47	46	46	0	0.00	9,400	-
[5103]	25/12/18	46	47	46	46	-1	-2.13	25,200	-
[5103]	25/12/17	47	47	46	47	+1	+2.17	11,200	-
[5103]	25/12/16	47	48	46	46	-1	-2.13	67,800	-
[5103]	25/12/15	47	48	47	47	-1	-2.08	78,200	-
[5103]	25/12/12	48	48	47	48	+1	+2.13	47,800	-
[5103]	25/12/11	47	48	47	47	0	0.00	15,200	-
[5103]	25/12/10	47	48	47	47	0	0.00	84,700	-
[5103]	25/12/09	47	48	47	47	0	0.00	45,900	-
[5103]	25/12/08	48	48	47	47	0	0.00	39,800	-
[5103]	25/12/05	48	49	47	47	-1	-2.08	5,500	-
[5103]	25/12/04	48	49	47	48	0	0.00	51,800	-
[5103]	25/12/03	49	50	48	48	-2	-4.00	337,600	-
[5103]	25/12/02	49	50	49	50	+1	+2.04	112,400	-
[5103]	25/12/01	50	50	48	49	-1	-2.00	51,400	-
[5103]	25/11/28	48	50	48	50	+2	+4.17	110,200	-
[5103]	25/11/27	48	48	47	48	-1	-2.04	37,200	-
[5103]	25/11/26	47	49	47	49	+2	+4.26	71,300	-
[5103]	25/11/25	48	48	47	47	0	0.00	16,200	-
[5103]	25/11/21	47	48	47	47	-1	-2.08	23,900	-
[5103]	25/11/20	48	48	47	48	0	0.00	7,600	-
[5103]	25/11/19	46	49	46	48	+1	+2.13	154,200	-
[5103]	25/11/18	47	48	47	47	-1	-2.08	61,100	-
[5103]	25/11/17	47	48	47	48	+1	+2.13	56,300	-
[5103]	25/11/14	48	48	47	47	-2	-4.08	128,100	-
[5103]	25/11/13	49	49	48	49	+1	+2.08	18,500	-
[5103]	25/11/12	48	49	47	48	+1	+2.13	41,500	-
[5103]	25/11/11	49	49	47	47	-1	-2.08	77,500	-
[5103]	25/11/10	47	49	47	48	0	0.00	103,100	-
[5103]	25/11/07	47	48	47	48	0	0.00	16,400	-
[5103]	25/11/06	47	48	47	48	+1	+2.13	30,100	-
[5103]	25/11/05	48	48	47	47	0	0.00	16,800	-
[5103]	25/11/04	48	48	47	47	-1	-2.08	21,800	-
[5103]	25/10/31	48	48	47	48	+1	+2.13	11,300	-
[5103]	25/10/30	48	49	47	47	-1	-2.08	150,800	-
[5103]	25/10/29	49	49	48	48	-1	-2.04	17,200	-
[5103]	25/10/28	49	49	48	49	0	0.00	7,700	-
[5103]	25/10/27	49	50	48	49	+1	+2.08	21,900	-
[5103]	25/10/24	49	49	48	48	0	0.00	101,700	-
[5103]	25/10/23	50	50	48	48	-1	-2.04	72,900	-
[5103]	25/10/22	48	52	48	49	+2	+4.26	339,100	-
[5103]	25/10/21	48	49	47	47	-1	-2.08	107,200	-
[5103]	25/10/20	48	49	48	48	-1	-2.04	15,100	-
[5103]	25/10/17	49	49	48	49	0	0.00	49,400	-
[5103]	25/10/16	49	49	48	49	0	0.00	100,800	-
[5103]	25/10/15	48	49	47	49	+2	+4.26	124,300	-
[5103]	25/10/14	49	50	47	47	-3	-6.00	373,900	-
[5103]	25/10/10	51	51	49	50	-3	-5.66	1,036,500	-
[5103]	25/10/09	50	61	50	53	+4	+8.16	2,328,600	-
[5103]	25/10/08	50	51	49	49	-1	-2.00	41,400	-
[5103]	25/10/07	49	51	49	50	+1	+2.04	76,900	-
[5103]	25/10/06	50	50	49	49	-1	-2.00	82,800	-
[5103]	25/10/03	48	51	47	50	+2	+4.17	203,100	-
[5103]	25/10/02	48	49	47	48	0	0.00	99,200	-
[5103]	25/10/01	50	51	48	48	-3	-5.88	119,800	-
[5103]	25/09/30	50	51	50	51	+1	+2.00	39,500	-
[5103]	25/09/29	51	51	50	50	-1	-1.96	110,400	-
[5103]	25/09/26	51	52	51	51	0	0.00	15,800	-
[5103]	25/09/25	52	52	51	51	-1	-1.92	92,300	-
[5103]	25/09/24	52	52	51	52	0	0.00	47,400	-
[5103]	25/09/22	51	52	51	52	+1	+1.96	53,000	-
[5103]	25/09/19	52	52	51	51	-1	-1.92	49,600	-
[5103]	25/09/18	51	52	51	52	+1	+1.96	40,600	-
[5103]	25/09/17	52	52	51	51	-1	-1.92	236,300	-
[5103]	25/09/16	54	55	52	52	-1	-1.89	300,700	-
[5103]	25/09/12	54	54	53	53	0	0.00	13,500	-
[5103]	25/09/11	54	54	53	53	-1	-1.85	44,000	-
[5103]	25/09/10	54	54	53	54	0	0.00	111,700	-
[5103]	25/09/09	57	58	54	54	-3	-5.26	423,500	-
[5103]	25/09/08	57	58	56	57	+1	+1.79	50,100	-
[5103]	25/09/05	56	58	56	56	0	0.00	162,700	-
[5103]	25/09/04	57	57	56	56	-1	-1.75	74,300	-
[5103]	25/09/03	61	61	56	57	-5	-8.06	615,300	-
[5103]	25/09/02	57	64	57	62	+5	+8.77	894,200	-
[5103]	25/09/01	59	59	57	57	-1	-1.72	197,000	-
[5103]	25/08/29	58	59	57	58	-1	-1.69	134,500	-
[5103]	25/08/28	56	63	56	59	+3	+5.36	788,600	-
[5103]	25/08/27	59	60	56	56	-4	-6.67	305,600	-
[5103]	25/08/26	58	62	56	60	+2	+3.45	913,200	-
[5103]	25/08/25	58	59	56	58	+1	+1.75	529,900	-
[5103]	25/08/22	56	59	54	57	+1	+1.79	908,000	-
[5103]	25/08/21	52	63	52	56	+4	+7.69	4,675,600	-
[5103]	25/08/20	52	53	51	52	0	0.00	146,100	-
[5103]	25/08/19	51	53	50	52	0	0.00	312,200	-
[5103]	25/08/18	51	52	50	52	+1	+1.96	142,500	-
[5103]	25/08/15	51	51	49	51	+1	+2.00	257,700	-
[5103]	25/08/14	52	53	50	50	-3	-5.66	719,700	-