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
[5129]	26/10/29	240	243	237	243	+1.0	+0.41	25,800	3,599,928,320
[5129]	26/10/28	248	251	238	242	-9.0	-3.59	76,000	3,585,113,856
[5129]	26/10/27	239	255	239	251	+10.0	+4.15	67,300	3,718,444,544
[5129]	26/10/26	235	243	235	241	+3.0	+1.26	12,500	3,570,299,392
[5129]	26/10/23	240	240	232	238	-3.0	-1.24	38,500	3,525,855,744
[5129]	26/10/22	234	241	234	241	+6.0	+2.55	31,700	3,570,299,392
[5129]	26/10/21	232	237	231	235	+2.0	+0.86	37,900	3,481,412,096
[5129]	26/10/20	241	241	232	233	-6.0	-2.51	53,600	3,451,783,168
[5129]	26/10/19	239	243	235	239	-1.0	-0.42	39,500	3,540,670,208
[5129]	26/10/16	236	241	236	240	+2.0	+0.84	41,500	3,555,484,672
[5129]	26/10/15	248	248	230	238	-15.0	-5.93	153,800	3,525,855,744
[5129]	26/10/14	259	261	250	253	-11.0	-4.17	100,000	3,748,073,472
[5129]	26/10/13	252	264	248	264	+12.0	+4.76	95,800	3,911,033,344
[5129]	26/10/09	238	259	238	252	+10.0	+4.13	91,500	3,733,259,008
[5129]	26/10/08	235	245	234	242	+3.0	+1.26	65,200	3,585,113,856
[5129]	26/10/07	241	242	236	239	-2.0	-0.83	68,900	3,540,670,208
[5129]	26/10/06	243	247	241	241	-1.0	-0.41	23,000	3,570,299,392
[5129]	26/10/05	251	254	240	242	-7.0	-2.81	95,500	3,585,113,856
[5129]	26/10/02	262	262	247	249	-10.0	-3.86	90,700	3,688,815,360
[5129]	26/10/01	252	259	252	259	+4.0	+1.57	33,100	3,836,960,768
[5129]	26/09/30	252	255	250	255	+5.0	+2.00	54,200	3,777,702,656
[5129]	26/09/29	253	257	249	250	-3.0	-1.19	69,500	3,703,630,080
[5129]	26/09/28	253	254	251	253	0	+0.00	31,700	3,748,073,472
[5129]	26/09/25	264	273	249	253	-4.0	-1.56	139,100	3,748,073,472
[5129]	26/09/24	258	263	257	257	-3.0	-1.15	63,700	3,807,331,584
[5129]	26/09/18	261	264	257	260	+1.0	+0.39	27,000	3,851,775,232
[5129]	26/09/17	252	263	252	259	+5.0	+1.97	66,800	3,836,960,768
[5129]	26/09/16	257	260	250	254	-4.0	-1.55	101,000	3,762,888,192
[5129]	26/09/15	263	263	257	258	-8.0	-3.01	82,400	3,822,146,048
[5129]	26/09/14	265	275	263	266	+2.0	+0.76	97,400	3,940,662,272
[5129]	26/09/11	260	268	258	264	+4.0	+1.54	78,600	3,911,033,344
[5129]	26/09/10	263	266	258	260	-3.0	-1.14	87,100	3,851,775,232
[5129]	26/09/09	270	286	263	263	-7.0	-2.59	156,200	3,896,218,880
[5129]	26/09/08	279	283	268	270	-11.0	-3.91	135,600	3,999,920,384
[5129]	26/09/07	283	290	278	281	-5.0	-1.75	185,600	4,162,880,000
[5129]	26/09/04	290	293	284	286	-5.0	-1.72	156,400	4,236,952,832
[5129]	26/09/03	303	309	287	291	-16.0	-5.21	390,000	4,311,025,152
[5129]	26/09/02	304	323	299	307	-37.0	-10.76	707,300	4,548,057,600
[5129]	26/09/01	418	420	342	344	-78.0	-18.48	1,229,300	5,096,195,072
[5129]	26/08/31	395	422	352	422	+80.0	+23.39	3,936,100	6,251,727,360
[5129]	26/08/28	310	342	286	342	+80.0	+30.53	1,133,400	5,066,565,632
[5129]	26/08/27	263	266	250	262	-3.0	-1.13	41,500	3,881,404,160
[5129]	26/08/26	260	267	260	265	+4.0	+1.53	50,200	3,925,847,808
[5129]	26/08/25	258	263	250	261	+8.0	+3.16	25,500	3,866,589,696
[5129]	26/08/24	251	255	247	253	+2.0	+0.80	20,600	3,748,073,472
[5129]	26/08/21	243	251	243	251	+6.0	+2.45	26,800	3,718,444,544
[5129]	26/08/20	245	258	239	245	+7.0	+2.94	38,900	3,629,557,504
[5129]	26/08/19	244	244	237	238	-6.0	-2.46	16,300	3,525,855,744
[5129]	26/08/18	245	248	241	244	0	+0.00	20,600	3,614,742,784
[5129]	26/08/17	245	245	240	244	0	+0.00	9,000	3,614,742,784
[5129]	26/08/14	245	249	242	244	-6.0	-2.40	16,400	3,614,742,784
[5129]	26/08/13	250	250	241	250	+3.0	+1.21	20,100	3,703,630,080
[5129]	26/08/12	251	251	241	247	-1.0	-0.40	8,600	3,659,186,432
[5129]	26/08/10	244	249	242	248	+4.0	+1.64	25,400	3,674,000,896
[5129]	26/08/07	245	245	240	244	-1.0	-0.41	10,400	3,614,742,784
[5129]	26/08/06	244	245	242	245	+1.0	+0.41	4,800	3,629,557,504
[5129]	26/08/05	241	246	241	244	+1.0	+0.41	7,200	3,614,742,784
[5129]	26/08/04	239	244	239	243	+7.0	+2.97	14,000	3,599,928,320
[5129]	26/08/03	235	238	230	236	+1.0	+0.43	22,000	3,496,226,816
[5129]	26/07/31	232	238	227	235	+4.0	+1.73	27,900	3,481,412,096
[5129]	26/07/30	237	237	229	231	-2.0	-0.86	41,700	3,422,154,240
[5129]	26/07/29	236	238	230	233	-3.0	-1.27	34,600	3,451,783,168
[5129]	26/07/28	243	243	233	236	-7.0	-2.88	25,300	3,496,226,816
[5129]	26/07/27	244	247	242	243	+1.0	+0.41	21,200	3,599,928,320
[5129]	26/07/24	249	249	240	242	-3.0	-1.22	17,800	3,585,113,856
[5129]	26/07/23	242	248	242	245	-5.0	-2.00	11,800	3,629,557,504
[5129]	26/07/22	244	250	241	250	+4.0	+1.63	21,000	3,703,630,080
[5129]	26/07/21	245	248	241	246	-1.0	-0.40	23,600	3,644,371,968
[5129]	26/07/17	251	251	237	247	-5	-1.98	65,400	-
[5129]	26/07/16	252	258	250	252	-7	-2.70	32,200	-
[5129]	26/07/15	256	259	253	259	+3	+1.17	16,700	-
[5129]	26/07/14	268	268	254	256	-4	-1.54	33,800	-
[5129]	26/07/13	256	264	244	260	-4	-1.52	117,300	-
[5129]	26/07/10	266	274	258	264	-4	-1.49	80,000	-
[5129]	26/07/09	267	270	263	268	0	0.00	25,500	-
[5129]	26/07/08	272	272	262	268	-8	-2.90	40,400	-
[5129]	26/07/07	283	283	271	276	+1	+0.36	36,100	-
[5129]	26/07/06	265	277	261	275	+14	+5.36	68,200	-
[5129]	26/07/03	264	268	251	261	-3	-1.14	77,900	-
[5129]	26/07/02	265	274	262	264	-1	-0.38	68,100	-
[5129]	26/07/01	282	282	259	265	-23	-7.99	198,500	-
[5129]	26/06/30	292	293	270	288	+4	+1.41	169,200	-
[5129]	26/06/29	260	284	257	284	+31	+12.25	240,900	-
[5129]	26/06/26	270	270	248	253	-8	-3.07	89,200	-
[5129]	26/06/25	255	263	251	261	+8	+3.16	48,500	-
[5129]	26/06/24	242	253	242	253	+12	+4.98	71,800	-
[5129]	26/06/23	249	249	237	241	-4	-1.63	34,300	-
[5129]	26/06/22	240	248	235	245	+10	+4.26	43,100	-
[5129]	26/06/19	247	247	233	235	-10	-4.08	43,400	-
[5129]	26/06/18	243	248	238	245	0	0.00	50,800	-
[5129]	26/06/17	238	250	238	245	+7	+2.94	90,900	-
[5129]	26/06/16	244	244	235	238	-6	-2.46	72,300	-
[5129]	26/06/15	250	253	242	244	-3	-1.21	53,100	-
[5129]	26/06/12	249	250	240	247	-1	-0.40	46,500	-
[5129]	26/06/11	249	253	243	248	-1	-0.40	71,500	-
[5129]	26/06/10	249	252	240	249	-1	-0.40	100,800	-
[5129]	26/06/09	257	259	250	250	-2	-0.79	51,200	-
[5129]	26/06/08	266	266	249	252	-18	-6.67	83,700	-
[5129]	26/06/05	259	276	259	270	+15	+5.88	78,000	-
[5129]	26/06/04	262	267	254	255	-6	-2.30	97,000	-
[5129]	26/06/03	260	266	251	261	+1	+0.38	138,700	-
[5129]	26/06/02	258	264	255	260	-1	-0.38	137,100	-
[5129]	26/06/01	273	282	260	261	-13	-4.74	111,600	-
[5129]	26/05/29	283	287	273	274	-8	-2.84	76,400	-
[5129]	26/05/28	278	284	269	282	0	0.00	138,700	-
[5129]	26/05/27	297	298	271	282	-11	-3.75	307,400	-
[5129]	26/05/26	301	301	283	293	-6	-2.01	217,800	-
[5129]	26/05/25	314	315	295	299	-7	-2.29	129,400	-
[5129]	26/05/22	292	306	288	306	+16.0	+5.52	127,200	-
[5129]	26/05/21	293	303	287	290	-2.0	-0.68	185,700	-
[5129]	26/05/20	305	307	287	292	-14.0	-4.58	185,500	-
[5129]	26/05/19	319	321	302	306	-7.0	-2.24	148,900	-
[5129]	26/05/18	335	341	305	313	-27.0	-7.94	333,200	-
[5129]	26/05/15	339	350	332	340	+3.0	+0.89	118,100	-
[5129]	26/05/14	356	363	335	337	-18.0	-5.07	184,300	-
[5129]	26/05/13	369	372	352	355	-18.0	-4.83	184,600	-
[5129]	26/05/12	383	390	369	373	-10.0	-2.61	146,500	-
[5129]	26/05/11	405	408	376	383	+9.0	+2.41	215,600	-
[5129]	26/05/08	376	389	368	374	-2.0	-0.53	209,900	-
[5129]	26/05/07	391	397	372	376	-9.0	-2.34	133,300	-
[5129]	26/05/01	388	398	385	385	-5.0	-1.28	149,700	-
[5129]	26/04/30	414	414	390	390	-29.0	-6.92	144,800	-
[5129]	26/04/28	421	422	405	419	0	+0.00	72,000	-
[5129]	26/04/27	424	433	415	419	+3	+0.72	102,900	-
[5129]	26/04/24	415	427	403	416	+3	+0.73	150,500	-
[5129]	26/04/23	412	415	402	413	+9	+2.23	126,400	-
[5129]	26/04/22	431	431	404	404	-33	-7.55	221,100	-
[5129]	26/04/21	415	442	415	437	+23	+5.56	280,200	-
[5129]	26/04/20	426	427	405	414	-20	-4.61	525,500	-
[5129]	26/04/17	453	467	430	434	-24	-5.24	627,000	-
[5129]	26/04/16	462	488	450	458	-1	-0.22	501,600	-
[5129]	26/04/15	449	495	442	459	+8	+1.77	1,088,000	-
[5129]	26/04/14	446	469	439	451	-3	-0.66	919,800	-
[5129]	26/04/13	481	519	445	454	+3	+0.67	3,959,900	-
[5129]	26/04/10	490	506	451	451	-69	-13.27	1,586,600	-
[5129]	26/04/09	445	520	426	520	+80	+18.18	3,300,600	-
[5129]	26/04/08	431	477	418	440	-7	-1.57	1,764,100	-
[5129]	26/04/07	480	510	447	447	+17	+3.95	3,107,800	-
[5129]	26/04/06	350	430	346	430	+80	+22.86	1,071,300	-
[5129]	26/04/03	344	350	344	350	+1	+0.29	9,600	-
[5129]	26/04/02	341	351	334	349	+8	+2.35	37,200	-
[5129]	26/04/01	333	341	329	341	+11	+3.33	32,500	-
[5129]	26/03/31	331	332	327	330	-5	-1.49	17,700	-
[5129]	26/03/30	322	335	320	335	-2	-0.59	43,100	-
[5129]	26/03/27	332	340	326	337	+4	+1.20	20,500	-
[5129]	26/03/26	347	347	333	333	-16	-4.58	23,000	-
[5129]	26/03/25	343	352	343	349	+13	+3.87	28,800	-
[5129]	26/03/24	340	344	327	336	+2	+0.60	42,300	-
[5129]	26/03/23	352	352	326	334	-26	-7.22	78,300	-
[5129]	26/03/19	366	366	360	360	-6	-1.64	24,700	-
[5129]	26/03/18	361	370	361	366	-3	-0.81	48,900	-
[5129]	26/03/17	369	369	365	369	+3	+0.82	41,200	-
[5129]	26/03/16	365	367	361	366	+1	+0.27	24,900	-
[5129]	26/03/13	363	365	363	365	0	0.00	15,400	-
[5129]	26/03/12	372	373	365	365	-7	-1.88	23,800	-
[5129]	26/03/11	372	382	372	372	0	0.00	26,300	-
[5129]	26/03/10	378	378	370	372	+1	+0.27	15,200	-
[5129]	26/03/09	373	373	361	371	-10	-2.62	29,200	-
[5129]	26/03/06	374	386	374	381	+8	+2.14	33,900	-
[5129]	26/03/05	379	379	363	373	+18	+5.07	36,300	-
[5129]	26/03/04	370	374	355	355	-27	-7.07	116,400	-
[5129]	26/03/03	388	388	377	382	-2	-0.52	24,200	-
[5129]	26/03/02	381	385	378	384	-9	-2.29	28,000	-
[5129]	26/02/27	376	393	374	393	+20	+5.36	29,500	-
[5129]	26/02/26	375	378	371	373	-1	-0.27	33,800	-
[5129]	26/02/25	373	376	371	374	-3	-0.80	58,800	-
[5129]	26/02/24	372	378	367	377	+2	+0.53	62,300	-
[5129]	26/02/20	398	401	373	375	-28	-6.95	74,700	-
[5129]	26/02/19	408	408	400	403	-5	-1.23	17,600	-
[5129]	26/02/18	394	408	393	408	+13	+3.29	45,100	-
[5129]	26/02/17	398	401	393	395	-3	-0.75	38,400	-
[5129]	26/02/16	390	398	386	398	+8	+2.05	26,900	-
[5129]	26/02/13	395	399	386	390	-8	-2.01	53,500	-
[5129]	26/02/12	400	402	393	398	-3	-0.75	14,800	-
[5129]	26/02/10	399	407	398	401	+3	+0.75	49,300	-
[5129]	26/02/09	389	398	382	398	+12	+3.11	19,800	-
[5129]	26/02/06	387	387	379	386	-1	-0.26	30,400	-
[5129]	26/02/05	383	389	381	387	+4	+1.04	33,900	-
[5129]	26/02/04	385	388	382	383	-4	-1.03	30,600	-
[5129]	26/02/03	398	398	387	387	+5	+1.31	30,400	-
[5129]	26/02/02	379	390	379	382	+3	+0.79	39,500	-
[5129]	26/01/30	373	383	371	379	+6	+1.61	21,300	-
[5129]	26/01/29	374	374	371	373	-1	-0.27	11,900	-
[5129]	26/01/28	386	388	373	374	-16	-4.10	88,100	-
[5129]	26/01/27	396	396	388	390	-14	-3.47	71,300	-
[5129]	26/01/26	400	410	388	404	+3	+0.75	108,500	-
[5129]	26/01/23	399	403	397	401	+3	+0.75	37,500	-
[5129]	26/01/22	389	398	389	398	+9	+2.31	24,000	-
[5129]	26/01/21	394	394	388	389	-8	-2.02	25,700	-
[5129]	26/01/20	398	400	394	397	-1	-0.25	22,800	-
[5129]	26/01/19	399	404	397	398	+1	+0.25	37,300	-
[5129]	26/01/16	392	399	391	397	+3	+0.76	48,300	-
[5129]	26/01/15	376	396	372	394	+20	+5.35	94,300	-
[5129]	26/01/14	373	380	370	374	+4	+1.08	56,500	-
[5129]	26/01/13	394	399	366	370	-26	-6.57	160,200	-
[5129]	26/01/09	411	413	395	396	-14	-3.41	97,200	-
[5129]	26/01/08	414	419	410	410	-4	-0.97	30,200	-
[5129]	26/01/07	410	414	406	414	+7	+1.72	11,800	-
[5129]	26/01/06	404	416	404	407	+3	+0.74	26,800	-
[5129]	26/01/05	397	404	393	404	+10	+2.54	23,600	-
[5129]	25/12/30	398	399	394	394	-11	-2.72	21,100	-
[5129]	25/12/29	388	408	388	405	+18	+4.65	98,400	-
[5129]	25/12/26	400	404	387	387	-14	-3.49	65,500	-
[5129]	25/12/25	396	414	392	401	+10	+2.56	103,900	-
[5129]	25/12/24	380	398	380	391	+10	+2.62	87,800	-
[5129]	25/12/23	385	386	380	381	-4	-1.04	44,900	-
[5129]	25/12/22	391	391	384	385	-7	-1.79	41,700	-
[5129]	25/12/19	386	392	384	392	+7	+1.82	42,500	-
[5129]	25/12/18	389	392	384	385	-5	-1.28	38,700	-
[5129]	25/12/17	391	397	390	390	-1	-0.26	41,300	-
[5129]	25/12/16	406	406	391	391	-16	-3.93	74,600	-
[5129]	25/12/15	414	414	399	407	-23	-5.35	129,200	-
[5129]	25/12/12	434	439	425	430	-4	-0.92	125,600	-
[5129]	25/12/11	445	447	434	434	-11	-2.47	208,400	-
[5129]	25/12/10	440	448	438	445	+4	+0.91	113,600	-
[5129]	25/12/09	445	448	436	441	-3	-0.68	35,900	-
[5129]	25/12/08	463	463	435	444	-19	-4.10	124,900	-
[5129]	25/12/05	454	478	452	463	+17	+3.81	248,000	-
[5129]	25/12/04	449	458	441	446	-3	-0.67	27,100	-
[5129]	25/12/03	450	452	442	449	-9	-1.97	25,800	-
[5129]	25/12/02	464	468	450	458	-8	-1.72	21,800	-
[5129]	25/12/01	468	468	453	466	-2	-0.43	27,400	-
[5129]	25/11/28	467	468	460	468	0	0.00	14,100	-
[5129]	25/11/27	466	468	459	468	+2	+0.43	74,300	-
[5129]	25/11/26	452	472	449	466	+22	+4.95	47,400	-
[5129]	25/11/25	453	453	444	444	-5	-1.11	12,300	-
[5129]	25/11/21	443	451	440	449	+5	+1.13	16,400	-
[5129]	25/11/20	449	449	444	444	-5	-1.11	4,800	-
[5129]	25/11/19	446	457	443	449	+3	+0.67	8,100	-
[5129]	25/11/18	456	458	443	446	-10	-2.19	8,000	-
[5129]	25/11/17	447	456	446	456	+6	+1.33	14,500	-
[5129]	25/11/14	451	458	450	450	-8	-1.75	9,700	-
[5129]	25/11/13	451	458	449	458	+1	+0.22	3,600	-
[5129]	25/11/12	445	459	445	457	+10	+2.24	12,800	-
[5129]	25/11/11	454	454	445	447	-7	-1.54	11,200	-
[5129]	25/11/10	439	454	439	454	+9	+2.02	14,100	-
[5129]	25/11/07	441	445	432	445	+1	+0.23	19,300	-
[5129]	25/11/06	435	451	433	444	+11	+2.54	22,300	-
[5129]	25/11/05	445	449	425	433	-16	-3.56	54,900	-
[5129]	25/11/04	441	453	436	449	+11	+2.51	28,800	-
[5129]	25/10/31	441	443	432	438	+5	+1.15	19,600	-
[5129]	25/10/30	437	449	429	433	-8	-1.81	58,000	-
[5129]	25/10/29	457	458	436	441	-16	-3.50	64,200	-
[5129]	25/10/28	472	472	454	457	-18	-3.79	50,500	-
[5129]	25/10/27	476	482	475	475	-1	-0.21	11,600	-
[5129]	25/10/24	480	481	473	476	+1	+0.21	18,400	-
[5129]	25/10/23	474	486	474	475	-9	-1.86	18,800	-
[5129]	25/10/22	470	487	463	484	+11	+2.33	30,600	-
[5129]	25/10/21	459	478	455	473	+20	+4.42	46,900	-
[5129]	25/10/20	452	463	442	453	+5	+1.12	91,200	-
[5129]	25/10/17	487	490	448	448	-43	-8.76	131,100	-
[5129]	25/10/16	514	514	490	491	-23	-4.47	105,600	-
[5129]	25/10/15	503	519	496	514	-9	-1.72	185,300	-
[5129]	25/10/14	543	550	523	523	-100	-16.05	254,900	-
[5129]	25/10/10	649	656	598	623	-26	-4.01	99,400	-
[5129]	25/10/09	605	665	605	649	+49	+8.17	203,300	-
[5129]	25/10/08	570	600	566	600	+30	+5.26	38,600	-
[5129]	25/10/07	585	585	570	570	-14	-2.40	14,500	-
[5129]	25/10/06	589	591	567	584	+25	+4.47	38,100	-
[5129]	25/10/03	556	567	556	559	+4	+0.72	11,200	-
[5129]	25/10/02	561	570	555	555	-6	-1.07	11,400	-
[5129]	25/10/01	581	585	561	561	-24	-4.10	20,100	-
[5129]	25/09/30	602	602	581	585	-17	-2.82	7,700	-
[5129]	25/09/29	606	617	581	602	+5	+0.84	28,600	-
[5129]	25/09/26	599	600	577	597	+6	+1.02	35,700	-
[5129]	25/09/25	573	593	571	591	+21	+3.68	31,900	-
[5129]	25/09/24	562	575	553	570	+10	+1.79	41,300	-
[5129]	25/09/22	556	560	550	560	+4	+0.72	8,300	-
[5129]	25/09/19	553	557	542	556	-2	-0.36	27,700	-
[5129]	25/09/18	560	561	551	558	-5	-0.89	14,900	-
[5129]	25/09/17	557	563	552	563	+6	+1.08	9,200	-
[5129]	25/09/16	571	582	556	557	-14	-2.45	23,400	-
[5129]	25/09/12	559	571	553	571	+20	+3.63	186,400	-
[5129]	25/09/11	552	558	550	551	-2	-0.36	17,600	-
[5129]	25/09/10	557	557	553	553	-7	-1.25	8,200	-
[5129]	25/09/09	564	565	558	560	+1	+0.18	7,200	-
[5129]	25/09/08	560	571	559	559	-1	-0.18	13,900	-
[5129]	25/09/05	557	566	557	560	+3	+0.54	11,700	-