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
[5125]	26/10/29	495	502	488	497	-3.0	-0.60	3,300	2,220,347,392
[5125]	26/10/28	495	500	487	500	-4.0	-0.79	5,600	2,233,750,016
[5125]	26/10/27	500	507	500	504	+4.0	+0.80	2,300	2,251,620,096
[5125]	26/10/26	510	510	490	500	-16.0	-3.10	10,000	2,233,750,016
[5125]	26/10/23	563	563	498	516	-39.0	-7.03	16,700	2,305,230,080
[5125]	26/10/22	570	604	551	555	-14.0	-2.46	35,500	2,479,462,400
[5125]	26/10/21	596	596	550	569	-31.0	-5.17	12,100	2,542,007,552
[5125]	26/10/20	696	696	591	600	-87.0	-12.66	33,900	2,680,499,968
[5125]	26/10/19	681	719	668	687	+7.0	+1.03	23,600	3,069,172,480
[5125]	26/10/16	642	688	636	680	+48.0	+7.59	97,400	3,037,900,032
[5125]	26/10/15	620	632	590	632	+3.0	+0.48	13,700	2,823,460,096
[5125]	26/10/14	630	630	594	629	-1.0	-0.16	8,800	2,810,057,472
[5125]	26/10/13	608	630	604	630	+31.0	+5.18	9,300	2,814,524,928
[5125]	26/10/09	581	599	581	599	+19.0	+3.28	7,800	2,676,032,512
[5125]	26/10/08	580	580	570	580	-2.0	-0.34	3,800	2,591,150,080
[5125]	26/10/07	583	584	573	582	+2.0	+0.34	6,400	2,600,084,992
[5125]	26/10/06	568	582	568	580	+13.0	+2.29	2,500	2,591,150,080
[5125]	26/10/05	560	570	560	567	+17.0	+3.09	4,600	2,533,072,384
[5125]	26/10/02	533	560	533	550	+15.0	+2.80	3,900	2,457,125,120
[5125]	26/10/01	541	541	530	535	-8.0	-1.47	5,900	2,390,112,512
[5125]	26/09/30	583	630	542	543	-20.0	-3.55	39,700	2,425,852,416
[5125]	26/09/29	555	563	543	563	+8.0	+1.44	3,200	2,515,202,560
[5125]	26/09/28	530	556	528	555	+29.0	+5.51	13,800	2,479,462,400
[5125]	26/09/25	509	526	508	526	+18.0	+3.54	4,500	2,349,904,896
[5125]	26/09/24	505	508	504	508	+16.0	+3.25	8,600	2,269,489,920
[5125]	26/09/18	496	496	491	492	-4.0	-0.81	900	2,198,010,112
[5125]	26/09/17	494	496	490	496	+2.0	+0.40	1,400	2,215,879,936
[5125]	26/09/16	486	494	486	494	+9.0	+1.86	9,600	2,206,945,024
[5125]	26/09/15	478	486	475	485	+10.0	+2.11	4,200	2,166,737,408
[5125]	26/09/14	486	487	474	475	+2.0	+0.42	14,500	2,122,062,464
[5125]	26/09/11	475	479	473	473	-2.0	-0.42	3,400	2,113,127,552
[5125]	26/09/10	471	477	469	475	-2.0	-0.42	4,500	2,122,062,464
[5125]	26/09/09	478	478	472	477	+2.0	+0.42	6,700	2,130,997,504
[5125]	26/09/08	474	475	467	475	0	+0.00	4,200	2,122,062,464
[5125]	26/09/07	475	475	470	475	+5.0	+1.06	4,200	2,122,062,464
[5125]	26/09/04	473	476	470	470	-4.0	-0.84	3,000	2,099,725,056
[5125]	26/09/03	474	480	474	474	+2.0	+0.42	3,700	2,117,595,008
[5125]	26/09/02	472	472	470	472	+2.0	+0.43	1,600	2,108,659,968
[5125]	26/09/01	472	472	467	470	-2.0	-0.42	1,700	2,099,725,056
[5125]	26/08/31	472	473	472	472	0	+0.00	9,600	2,108,659,968
[5125]	26/08/28	471	473	470	472	+3.0	+0.64	2,900	2,108,659,968
[5125]	26/08/27	470	471	467	469	0	+0.00	2,100	2,095,257,472
[5125]	26/08/26	471	471	464	469	0	+0.00	1,200	2,095,257,472
[5125]	26/08/25	473	473	464	469	-6.0	-1.26	6,200	2,095,257,472
[5125]	26/08/24	475	475	475	475	0	+0.00	200	2,122,062,464
[5125]	26/08/21	475	475	475	475	0	+0.00	1,800	2,122,062,464
[5125]	26/08/20	471	475	471	475	+4.0	+0.85	2,000	2,122,062,464
[5125]	26/08/19	471	471	470	471	-6.0	-1.26	800	2,104,192,512
[5125]	26/08/18	478	478	477	477	-1.0	-0.21	1,800	2,130,997,504
[5125]	26/08/17	481	481	476	478	+2.0	+0.42	3,200	2,135,464,960
[5125]	26/08/14	493	499	476	476	-9.0	-1.86	13,500	2,126,530,048
[5125]	26/08/13	475	493	475	485	+7.0	+1.46	3,900	2,166,737,408
[5125]	26/08/12	479	482	474	478	-1.0	-0.21	1,200	2,135,464,960
[5125]	26/08/10	477	480	474	479	+3.0	+0.63	800	2,139,932,544
[5125]	26/08/07	473	476	472	476	+3.0	+0.63	2,500	2,126,530,048
[5125]	26/08/06	467	479	467	473	+4.0	+0.85	4,100	2,113,127,552
[5125]	26/08/05	475	475	464	469	-6.0	-1.26	5,000	2,095,257,472
[5125]	26/08/04	470	475	469	475	+1.0	+0.21	5,900	2,122,062,464
[5125]	26/08/03	480	480	465	474	-6.0	-1.25	5,800	2,117,595,008
[5125]	26/07/31	484	484	478	480	-4.0	-0.83	2,600	2,144,400,000
[5125]	26/07/30	480	484	480	484	+3.0	+0.62	1,800	2,162,269,952
[5125]	26/07/29	481	482	478	481	-4.0	-0.82	3,400	2,148,867,584
[5125]	26/07/28	479	486	479	485	+1.0	+0.21	4,100	2,166,737,408
[5125]	26/07/27	478	485	478	484	+8.0	+1.68	2,900	2,162,269,952
[5125]	26/07/24	467	476	467	476	+6.0	+1.28	2,400	2,126,530,048
[5125]	26/07/23	468	475	468	470	+2.0	+0.43	2,200	2,099,725,056
[5125]	26/07/22	467	468	467	468	+1.0	+0.21	5,700	2,090,790,016
[5125]	26/07/21	463	467	463	467	-4.0	-0.85	3,600	2,086,322,560
[5125]	26/07/17	465	471	465	471	-1	-0.21	7,700	-
[5125]	26/07/16	475	475	468	472	-3	-0.63	2,300	-
[5125]	26/07/15	463	476	463	475	+10	+2.15	1,500	-
[5125]	26/07/14	464	465	464	465	+4	+0.87	500	-
[5125]	26/07/13	468	473	461	461	-7	-1.50	1,900	-
[5125]	26/07/10	466	468	460	468	-2	-0.43	3,200	-
[5125]	26/07/09	460	470	460	470	+7	+1.51	1,900	-
[5125]	26/07/08	458	463	458	463	-2	-0.43	4,500	-
[5125]	26/07/07	460	467	460	465	+1	+0.22	4,700	-
[5125]	26/07/06	456	467	456	464	0	0.00	8,300	-
[5125]	26/07/03	466	466	461	464	-2	-0.43	8,100	-
[5125]	26/07/02	462	470	460	466	-4	-0.85	6,700	-
[5125]	26/07/01	468	470	465	470	0	0.00	18,400	-
[5125]	26/06/30	490	490	470	470	-12	-2.49	4,200	-
[5125]	26/06/29	476	482	469	482	+8	+1.69	10,000	-
[5125]	26/06/26	468	477	468	474	0	0.00	3,000	-
[5125]	26/06/25	472	474	472	474	+1	+0.21	400	-
[5125]	26/06/24	478	478	473	473	+2	+0.42	2,100	-
[5125]	26/06/23	464	472	461	471	+5	+1.07	6,200	-
[5125]	26/06/22	460	466	460	466	+6	+1.30	1,500	-
[5125]	26/06/19	454	463	454	460	+4	+0.88	3,100	-
[5125]	26/06/18	455	459	453	456	+3	+0.66	3,000	-
[5125]	26/06/17	451	459	450	453	+1	+0.22	3,900	-
[5125]	26/06/16	460	464	452	452	-3	-0.66	9,900	-
[5125]	26/06/15	467	467	452	455	-6	-1.30	3,300	-
[5125]	26/06/12	463	463	460	461	-4	-0.86	1,200	-
[5125]	26/06/11	470	470	458	465	-8	-1.69	6,000	-
[5125]	26/06/10	471	475	471	473	-4	-0.84	1,700	-
[5125]	26/06/09	474	477	473	477	+7	+1.49	3,400	-
[5125]	26/06/08	466	470	462	470	-4	-0.84	6,200	-
[5125]	26/06/05	466	474	466	474	+8	+1.72	5,100	-
[5125]	26/06/04	466	468	466	466	0	0.00	4,600	-
[5125]	26/06/03	465	468	465	466	+5	+1.08	9,600	-
[5125]	26/06/02	460	464	458	461	-2	-0.43	4,800	-
[5125]	26/06/01	464	466	461	463	-1	-0.22	6,600	-
[5125]	26/05/29	476	476	461	464	-4	-0.85	9,200	-
[5125]	26/05/28	475	487	461	468	-7	-1.47	11,500	-
[5125]	26/05/27	503	503	471	475	-28	-5.57	8,500	-
[5125]	26/05/26	485	503	484	503	+18	+3.71	20,600	-
[5125]	26/05/25	473	485	468	485	+18	+3.85	14,000	-
[5125]	26/05/22	470	475	464	467	+3.0	+0.65	10,000	-
[5125]	26/05/21	472	474	461	464	0	+0.00	9,000	-
[5125]	26/05/20	479	479	460	464	-7.0	-1.49	22,200	-
[5125]	26/05/19	474	507	470	471	-3.0	-0.63	78,100	-
[5125]	26/05/18	504	510	468	474	-40.0	-7.78	87,400	-
[5125]	26/05/15	624	639	514	514	-100.0	-16.29	36,800	-
[5125]	26/05/14	611	616	608	614	+1.0	+0.16	4,700	-
[5125]	26/05/13	618	623	611	613	-1.0	-0.16	8,900	-
[5125]	26/05/12	624	625	613	614	-3.0	-0.49	3,700	-
[5125]	26/05/11	624	624	614	617	-10.0	-1.59	2,100	-
[5125]	26/05/08	620	637	620	627	+17.0	+2.79	8,100	-
[5125]	26/05/07	610	619	606	610	-10.0	-1.61	4,500	-
[5125]	26/05/01	610	620	610	620	+6.0	+0.98	5,500	-
[5125]	26/04/30	614	620	614	614	+6.0	+0.99	8,200	-
[5125]	26/04/28	600	608	598	608	-2.0	-0.33	7,500	-
[5125]	26/04/27	627	630	610	610	-23	-3.63	18,900	-
[5125]	26/04/24	645	645	632	633	-11	-1.71	7,100	-
[5125]	26/04/23	643	644	639	644	+2	+0.31	4,800	-
[5125]	26/04/22	648	648	640	642	-8	-1.23	6,000	-
[5125]	26/04/21	670	670	650	650	-20	-2.99	8,000	-
[5125]	26/04/20	685	688	670	670	-16	-2.33	4,300	-
[5125]	26/04/17	665	686	665	686	+21	+3.16	5,200	-
[5125]	26/04/16	651	665	651	665	+9	+1.37	3,200	-
[5125]	26/04/15	658	661	653	656	-2	-0.30	2,000	-
[5125]	26/04/14	653	658	651	658	+5	+0.77	4,700	-
[5125]	26/04/13	653	658	652	653	0	0.00	2,500	-
[5125]	26/04/10	660	660	652	653	+2	+0.31	4,800	-
[5125]	26/04/09	651	657	651	651	0	0.00	1,400	-
[5125]	26/04/08	645	657	645	651	+8	+1.24	4,600	-
[5125]	26/04/07	643	645	636	643	+3	+0.47	3,900	-
[5125]	26/04/06	643	644	638	640	-3	-0.47	4,900	-
[5125]	26/04/03	646	648	640	643	-3	-0.46	3,000	-
[5125]	26/04/02	640	647	640	646	+9	+1.41	7,400	-
[5125]	26/04/01	641	642	636	637	+1	+0.16	2,600	-
[5125]	26/03/31	649	649	636	636	-5	-0.78	2,800	-
[5125]	26/03/30	630	643	630	641	-3	-0.47	6,800	-
[5125]	26/03/27	645	645	643	644	-6	-0.92	3,400	-
[5125]	26/03/26	647	650	647	650	-7	-1.07	3,300	-
[5125]	26/03/25	645	659	644	657	+12	+1.86	8,800	-
[5125]	26/03/24	644	646	641	645	+4	+0.62	4,800	-
[5125]	26/03/23	645	645	630	641	-7	-1.08	19,100	-
[5125]	26/03/19	654	654	648	648	-10	-1.52	10,100	-
[5125]	26/03/18	646	659	646	658	+13	+2.02	2,700	-
[5125]	26/03/17	645	650	645	645	+1	+0.16	2,300	-
[5125]	26/03/16	658	658	641	644	-15	-2.28	6,800	-
[5125]	26/03/13	661	665	657	659	-5	-0.75	1,100	-
[5125]	26/03/12	666	666	664	664	-2	-0.30	900	-
[5125]	26/03/11	663	677	663	666	+13	+1.99	5,100	-
[5125]	26/03/10	643	663	643	653	+17	+2.67	7,100	-
[5125]	26/03/09	649	649	630	636	-21	-3.20	16,600	-
[5125]	26/03/06	657	662	650	657	-10	-1.50	4,800	-
[5125]	26/03/05	650	670	650	667	+19	+2.93	6,000	-
[5125]	26/03/04	650	651	637	648	-10	-1.52	20,400	-
[5125]	26/03/03	685	699	656	658	-42	-6.00	26,200	-
[5125]	26/03/02	674	705	674	700	+16	+2.34	11,100	-
[5125]	26/02/27	675	695	670	684	+19	+2.86	8,400	-
[5125]	26/02/26	662	669	662	665	+3	+0.45	8,500	-
[5125]	26/02/25	662	669	658	662	0	0.00	6,600	-
[5125]	26/02/24	662	665	651	662	0	0.00	18,500	-
[5125]	26/02/20	672	672	660	662	-10	-1.49	14,700	-
[5125]	26/02/19	681	686	671	672	-12	-1.75	17,300	-
[5125]	26/02/18	691	705	683	684	0	0.00	18,400	-
[5125]	26/02/17	676	720	676	684	+8	+1.18	26,700	-
[5125]	26/02/16	731	731	660	676	-54	-7.40	56,600	-
[5125]	26/02/13	771	776	730	730	-44	-5.68	32,900	-
[5125]	26/02/12	759	778	759	774	+11	+1.44	11,100	-
[5125]	26/02/10	760	765	754	763	-1	-0.13	7,200	-
[5125]	26/02/09	771	786	763	764	+8	+1.06	8,500	-
[5125]	26/02/06	757	770	756	756	-1	-0.13	5,400	-
[5125]	26/02/05	769	780	757	757	-7	-0.92	9,100	-
[5125]	26/02/04	790	790	764	764	-11	-1.42	18,600	-
[5125]	26/02/03	757	787	750	775	+25	+3.33	24,000	-
[5125]	26/02/02	759	770	732	750	-9	-1.19	14,800	-
[5125]	26/01/30	756	767	753	759	+6	+0.80	10,100	-
[5125]	26/01/29	805	805	753	753	-55	-6.81	34,300	-
[5125]	26/01/28	832	832	800	808	-12	-1.46	12,200	-
[5125]	26/01/27	798	821	790	820	+34	+4.33	14,600	-
[5125]	26/01/26	795	810	785	786	-24	-2.96	21,400	-
[5125]	26/01/23	814	814	802	810	+11	+1.38	9,300	-
[5125]	26/01/22	835	835	794	799	-33	-3.97	40,000	-
[5125]	26/01/21	851	859	823	832	-33	-3.82	42,300	-
[5125]	26/01/20	865	879	857	865	-9	-1.03	24,600	-
[5125]	26/01/19	838	877	838	874	+37	+4.42	33,600	-
[5125]	26/01/16	849	859	830	837	-13	-1.53	32,500	-
[5125]	26/01/15	820	850	813	850	+23	+2.78	48,800	-
[5125]	26/01/14	839	852	813	827	-14	-1.66	56,200	-
[5125]	26/01/13	893	893	839	841	-28	-3.22	65,600	-
[5125]	26/01/09	890	970	860	869	-9	-1.03	238,100	-
[5125]	26/01/08	940	960	870	878	-92	-9.48	219,900	-
[5125]	26/01/07	998	1,120	955	970	-32	-3.19	490,300	-
[5125]	26/01/06	1,126	1,319	961	1,002	-48	-4.57	2,027,000	-
[5125]	26/01/05	914	1,050	910	1,050	+150	+16.67	698,100	-
[5125]	25/12/30	735	900	705	900	+150	+20.00	1,037,300	-
[5125]	25/12/29	878	878	750	750	+22	+3.02	930,700	-
[5125]	25/12/26	623	728	622	728	+100	+15.92	68,400	-
[5125]	25/12/25	624	630	622	628	+1	+0.16	7,500	-
[5125]	25/12/24	621	631	619	627	+6	+0.97	8,500	-
[5125]	25/12/23	625	634	620	621	-5	-0.80	7,200	-
[5125]	25/12/22	623	631	623	626	+3	+0.48	5,800	-
[5125]	25/12/19	623	633	623	623	-10	-1.58	1,600	-
[5125]	25/12/18	625	635	625	633	-2	-0.31	2,700	-
[5125]	25/12/17	624	635	622	635	+1	+0.16	8,500	-
[5125]	25/12/16	630	634	620	634	+4	+0.63	7,900	-
[5125]	25/12/15	623	630	620	630	+7	+1.12	6,800	-
[5125]	25/12/12	626	627	614	623	-3	-0.48	2,400	-
[5125]	25/12/11	624	627	616	626	+2	+0.32	2,000	-
[5125]	25/12/10	634	638	624	624	0	0.00	6,400	-
[5125]	25/12/09	624	632	624	624	0	0.00	1,200	-
[5125]	25/12/08	626	634	622	624	-1	-0.16	3,500	-
[5125]	25/12/05	626	631	625	625	-5	-0.79	3,400	-
[5125]	25/12/04	634	634	624	630	-4	-0.63	3,100	-
[5125]	25/12/03	635	641	625	634	-1	-0.16	3,100	-
[5125]	25/12/02	647	647	635	635	-21	-3.20	5,700	-
[5125]	25/12/01	661	664	656	656	-3	-0.46	2,100	-
[5125]	25/11/28	659	663	655	659	+5	+0.76	5,200	-
[5125]	25/11/27	650	657	644	654	+14	+2.19	4,600	-
[5125]	25/11/26	632	644	630	640	+6	+0.95	8,400	-
[5125]	25/11/25	625	637	623	634	+10	+1.60	3,100	-
[5125]	25/11/21	630	644	623	624	-9	-1.42	2,000	-
[5125]	25/11/20	624	644	624	633	+12	+1.93	3,600	-
[5125]	25/11/19	632	632	620	621	-12	-1.90	2,600	-
[5125]	25/11/18	653	653	631	633	-12	-1.86	4,200	-
[5125]	25/11/17	634	654	634	645	+7	+1.10	7,200	-
[5125]	25/11/14	611	651	611	638	+23	+3.74	14,900	-
[5125]	25/11/13	614	615	614	615	+1	+0.16	800	-
[5125]	25/11/12	614	624	614	614	-6	-0.97	2,300	-
[5125]	25/11/11	617	623	612	620	+6	+0.98	4,300	-
[5125]	25/11/10	610	618	610	614	+3	+0.49	1,300	-
[5125]	25/11/07	610	617	607	611	-6	-0.97	1,700	-
[5125]	25/11/06	608	618	607	617	+8	+1.31	1,500	-
[5125]	25/11/05	603	618	600	609	-3	-0.49	7,100	-
[5125]	25/11/04	619	629	605	612	-7	-1.13	14,100	-
[5125]	25/10/31	634	640	616	619	-5	-0.80	15,800	-
[5125]	25/10/30	631	635	624	624	-11	-1.73	3,400	-
[5125]	25/10/29	644	645	630	635	-9	-1.40	5,300	-
[5125]	25/10/28	649	649	642	644	+1	+0.16	2,400	-
[5125]	25/10/27	648	649	642	643	-5	-0.77	3,600	-
[5125]	25/10/24	630	648	626	648	+26	+4.18	4,200	-
[5125]	25/10/23	620	629	620	622	-4	-0.64	800	-
[5125]	25/10/22	637	646	626	626	-11	-1.73	3,100	-
[5125]	25/10/21	630	648	626	637	+7	+1.11	7,800	-
[5125]	25/10/20	620	630	620	630	+10	+1.61	2,200	-
[5125]	25/10/17	630	630	620	620	-13	-2.05	3,100	-
[5125]	25/10/16	623	633	623	633	+10	+1.61	2,800	-
[5125]	25/10/15	617	625	616	623	+3	+0.48	2,500	-
[5125]	25/10/14	637	639	620	620	-33	-5.05	11,000	-
[5125]	25/10/10	675	675	652	653	-32	-4.67	9,200	-
[5125]	25/10/09	685	685	675	685	-10	-1.44	4,100	-
[5125]	25/10/08	666	695	666	695	+27	+4.04	6,300	-
[5125]	25/10/07	711	711	666	668	-41	-5.78	12,700	-
[5125]	25/10/06	660	709	660	709	+53	+8.08	30,400	-
[5125]	25/10/03	679	679	656	656	-33	-4.79	19,700	-
[5125]	25/10/02	669	702	654	689	+20	+2.99	21,800	-
[5125]	25/10/01	727	727	652	669	-43	-6.04	61,100	-
[5125]	25/09/30	782	837	704	712	-25	-3.39	273,200	-
[5125]	25/09/29	643	737	643	737	+100	+15.70	115,900	-
[5125]	25/09/26	612	637	612	637	+26	+4.26	3,200	-
[5125]	25/09/25	618	618	607	611	+3	+0.49	3,200	-
[5125]	25/09/24	629	629	608	608	-16	-2.56	17,000	-
[5125]	25/09/22	610	624	610	624	+12	+1.96	2,400	-
[5125]	25/09/19	615	615	611	612	-3	-0.49	2,900	-
[5125]	25/09/18	619	620	615	615	-5	-0.81	2,900	-
[5125]	25/09/17	631	638	620	620	-13	-2.05	6,500	-
[5125]	25/09/16	641	642	633	633	-7	-1.09	4,500	-
[5125]	25/09/12	649	650	640	640	-7	-1.08	4,500	-
[5125]	25/09/11	645	650	634	647	+10	+1.57	8,500	-
[5125]	25/09/10	634	644	634	637	+3	+0.47	1,900	-
[5125]	25/09/09	644	644	633	634	-10	-1.55	1,800	-
[5125]	25/09/08	642	644	634	644	+1	+0.16	2,500	-
[5125]	25/09/05	642	644	637	643	-3	-0.46	1,600	-