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
[5131]	26/10/29	125	126	123	125	0	+0.00	108,000	2,005,462,528
[5131]	26/10/28	127	131	124	125	-2.0	-1.57	164,900	2,005,462,528
[5131]	26/10/27	128	128	125	127	0	+0.00	105,900	2,037,549,952
[5131]	26/10/26	130	136	125	127	+2.0	+1.60	354,600	2,037,549,952
[5131]	26/10/23	127	129	124	125	-3.0	-2.34	184,500	2,005,462,528
[5131]	26/10/22	132	134	128	128	-2.0	-1.54	146,000	2,053,593,600
[5131]	26/10/21	127	133	127	130	+3.0	+2.36	75,400	2,085,681,024
[5131]	26/10/20	132	133	127	127	-6.0	-4.51	143,400	2,037,549,952
[5131]	26/10/19	130	135	130	133	0	+0.00	101,900	2,133,812,096
[5131]	26/10/16	132	136	131	133	+4.0	+3.10	222,900	2,133,812,096
[5131]	26/10/15	135	137	129	129	-10.0	-7.19	454,900	2,069,637,248
[5131]	26/10/14	136	139	134	139	+5.0	+3.73	218,100	2,230,074,368
[5131]	26/10/13	137	137	133	134	-1.0	-0.74	201,800	2,149,855,744
[5131]	26/10/09	134	137	134	135	0	+0.00	152,700	2,165,899,520
[5131]	26/10/08	139	141	134	135	-5.0	-3.57	294,000	2,165,899,520
[5131]	26/10/07	150	150	136	140	-11.0	-7.28	830,500	2,246,117,888
[5131]	26/10/06	156	158	150	151	-7.0	-4.43	369,200	2,422,598,656
[5131]	26/10/05	156	164	155	158	+2.0	+1.28	384,700	2,534,904,576
[5131]	26/10/02	158	161	154	156	-1.0	-0.64	433,600	2,502,817,280
[5131]	26/10/01	158	158	153	157	-1.0	-0.63	360,700	2,518,860,800
[5131]	26/09/30	160	162	153	158	-2.0	-1.25	712,600	2,534,904,576
[5131]	26/09/29	171	171	158	160	-14.0	-8.05	820,000	2,566,991,872
[5131]	26/09/28	174	178	171	174	+2.0	+1.16	665,800	2,419,817,984
[5131]	26/09/25	186	196	172	172	-7.0	-3.91	2,408,700	2,392,004,096
[5131]	26/09/24	182	193	174	179	-6.0	-3.24	2,269,800	2,489,352,960
[5131]	26/09/18	199	239	185	185	-4.0	-2.12	15,219,900	2,572,794,880
[5131]	26/09/17	207	217	183	189	-21.0	-10.00	8,239,100	2,628,422,912
[5131]	26/09/16	237	293	206	210	-3.0	-1.41	45,805,200	2,920,470,016
[5131]	26/09/15	190	213	190	213	+50.0	+30.67	7,330,500	2,962,191,104
[5131]	26/09/14	163	163	163	163	+50.0	+44.25	154,700	2,266,841,088
[5131]	26/09/11	116	116	112	113	-4.0	-3.42	71,500	1,570,360,960
[5131]	26/09/10	122	123	117	117	-3.0	-2.50	67,500	1,625,949,056
[5131]	26/09/09	118	120	117	120	0	+0.00	35,100	1,667,640,064
[5131]	26/09/08	118	121	118	120	+4.0	+3.45	61,600	1,667,640,064
[5131]	26/09/07	116	118	116	116	0	+0.00	109,000	1,612,051,968
[5131]	26/09/04	121	124	116	116	-5.0	-4.13	331,500	1,612,051,968
[5131]	26/09/03	123	124	120	121	-3.0	-2.42	124,800	1,681,537,024
[5131]	26/09/02	123	124	122	124	+1.0	+0.81	60,100	1,723,228,032
[5131]	26/09/01	125	128	122	123	-3.0	-2.38	154,700	1,709,330,944
[5131]	26/08/31	126	127	123	126	-4.0	-3.08	187,800	1,751,021,952
[5131]	26/08/28	127	131	124	130	+1.0	+0.78	287,200	1,806,610,048
[5131]	26/08/27	128	135	125	129	-7.0	-5.15	764,300	1,792,712,960
[5131]	26/08/26	140	146	127	136	+1.0	+0.74	2,849,500	1,889,991,936
[5131]	26/08/25	117	157	117	135	+18.0	+15.38	5,715,500	1,876,094,976
[5131]	26/08/24	117	118	115	117	-3.0	-2.50	32,900	1,625,949,056
[5131]	26/08/21	118	120	117	120	+1.0	+0.84	4,800	1,667,640,064
[5131]	26/08/20	115	119	115	119	+4.0	+3.48	8,500	1,653,742,976
[5131]	26/08/19	120	120	115	115	-4.0	-3.36	12,300	1,598,155,008
[5131]	26/08/18	121	123	118	119	-6.0	-4.80	31,300	1,653,742,976
[5131]	26/08/17	119	126	119	125	+6.0	+5.04	73,200	1,737,124,992
[5131]	26/08/14	116	121	115	119	+3.0	+2.59	47,000	1,653,742,976
[5131]	26/08/13	117	118	115	116	-1.0	-0.85	14,800	1,612,051,968
[5131]	26/08/12	118	119	116	117	-1.0	-0.85	20,300	1,625,949,056
[5131]	26/08/10	115	118	115	118	+2.0	+1.72	32,900	1,639,846,016
[5131]	26/08/07	115	116	114	116	+1.0	+0.87	17,800	1,612,051,968
[5131]	26/08/06	114	115	113	115	+1.0	+0.88	11,400	1,598,155,008
[5131]	26/08/05	112	114	112	114	+1.0	+0.88	24,600	1,584,258,048
[5131]	26/08/04	111	114	111	113	0	+0.00	20,300	1,570,360,960
[5131]	26/08/03	112	114	112	113	-1.0	-0.88	13,400	1,570,360,960
[5131]	26/07/31	113	114	112	114	+1.0	+0.88	14,300	1,584,258,048
[5131]	26/07/30	110	114	110	113	+2.0	+1.80	36,500	1,570,360,960
[5131]	26/07/29	115	115	111	111	-5.0	-4.31	50,900	1,542,567,040
[5131]	26/07/28	116	116	113	116	+2.0	+1.75	28,000	1,612,051,968
[5131]	26/07/27	113	115	111	114	+1.0	+0.88	41,800	1,584,258,048
[5131]	26/07/24	116	116	111	113	-2.0	-1.74	58,900	1,570,360,960
[5131]	26/07/23	116	117	110	115	-3.0	-2.54	169,000	1,598,155,008
[5131]	26/07/22	119	119	118	118	0	+0.00	33,400	1,639,846,016
[5131]	26/07/21	119	124	117	118	-11.0	-8.53	203,400	1,639,846,016
[5131]	26/07/17	131	131	129	129	-4	-3.01	32,600	-
[5131]	26/07/16	133	133	132	133	+1	+0.76	13,600	-
[5131]	26/07/15	133	133	130	132	-1	-0.75	11,700	-
[5131]	26/07/14	133	135	132	133	-2	-1.48	10,900	-
[5131]	26/07/13	126	135	126	135	+7	+5.47	48,100	-
[5131]	26/07/10	129	129	125	128	-2	-1.54	19,300	-
[5131]	26/07/09	130	132	128	130	0	0.00	21,400	-
[5131]	26/07/08	137	137	126	130	-7	-5.11	54,300	-
[5131]	26/07/07	141	141	136	137	+1	+0.74	23,000	-
[5131]	26/07/06	139	140	135	136	-4	-2.86	52,200	-
[5131]	26/07/03	140	143	139	140	-1	-0.71	47,600	-
[5131]	26/07/02	139	142	139	141	-1	-0.70	12,800	-
[5131]	26/07/01	138	142	138	142	+1	+0.71	18,100	-
[5131]	26/06/30	140	143	140	141	0	0.00	14,000	-
[5131]	26/06/29	143	143	138	141	+2	+1.44	22,100	-
[5131]	26/06/26	138	140	138	139	-1	-0.71	27,400	-
[5131]	26/06/25	144	144	137	140	-4	-2.78	47,600	-
[5131]	26/06/24	139	144	137	144	+3	+2.13	69,000	-
[5131]	26/06/23	135	142	134	141	+6	+4.44	98,600	-
[5131]	26/06/22	132	137	132	135	+1	+0.75	51,200	-
[5131]	26/06/19	134	134	131	134	0	0.00	28,300	-
[5131]	26/06/18	131	134	126	134	+2	+1.52	62,800	-
[5131]	26/06/17	131	133	129	132	+5	+3.94	48,500	-
[5131]	26/06/16	121	128	121	127	+2	+1.60	34,700	-
[5131]	26/06/15	125	126	122	125	-1	-0.79	39,200	-
[5131]	26/06/12	129	131	126	126	-3	-2.33	60,100	-
[5131]	26/06/11	126	129	125	129	+3	+2.38	35,400	-
[5131]	26/06/10	124	127	124	126	+1	+0.80	28,100	-
[5131]	26/06/09	121	126	120	125	+1	+0.81	46,300	-
[5131]	26/06/08	118	135	118	124	+1	+0.81	71,300	-
[5131]	26/06/05	117	123	117	123	+5	+4.24	26,100	-
[5131]	26/06/04	116	118	114	118	+1	+0.85	34,300	-
[5131]	26/06/03	122	124	117	117	-8	-6.40	50,600	-
[5131]	26/06/02	127	127	122	125	-3	-2.34	39,300	-
[5131]	26/06/01	130	130	127	128	-2	-1.54	29,200	-
[5131]	26/05/29	121	130	121	130	+5	+4.00	31,100	-
[5131]	26/05/28	121	126	121	125	+5	+4.17	37,100	-
[5131]	26/05/27	122	124	119	120	-4	-3.23	43,300	-
[5131]	26/05/26	122	125	118	124	+1	+0.81	49,100	-
[5131]	26/05/25	121	124	117	123	+2	+1.65	52,600	-
[5131]	26/05/22	118	122	118	121	+4.0	+3.42	23,900	-
[5131]	26/05/21	117	123	117	117	+2.0	+1.74	58,000	-
[5131]	26/05/20	125	126	114	115	-11.0	-8.73	143,600	-
[5131]	26/05/19	129	130	126	126	-3.0	-2.33	60,800	-
[5131]	26/05/18	130	131	128	129	-1.0	-0.77	85,100	-
[5131]	26/05/15	131	131	130	130	0	+0.00	32,500	-
[5131]	26/05/14	130	132	130	130	0	+0.00	43,600	-
[5131]	26/05/13	131	133	130	130	-1.0	-0.76	29,700	-
[5131]	26/05/12	133	135	131	131	-7.0	-5.07	110,900	-
[5131]	26/05/11	136	138	136	138	+2.0	+1.47	15,300	-
[5131]	26/05/08	133	138	133	136	-2.0	-1.45	18,000	-
[5131]	26/05/07	136	140	135	138	+3.0	+2.22	51,900	-
[5131]	26/05/01	133	136	133	135	+2.0	+1.50	29,700	-
[5131]	26/04/30	135	136	132	133	-3.0	-2.21	139,600	-
[5131]	26/04/28	140	159	136	136	-2.0	-1.45	1,542,900	-
[5131]	26/04/27	147	149	138	138	-6	-4.17	94,800	-
[5131]	26/04/24	144	146	143	144	-2	-1.37	58,800	-
[5131]	26/04/23	148	148	145	146	-2	-1.35	77,600	-
[5131]	26/04/22	149	150	144	148	-1	-0.67	57,600	-
[5131]	26/04/21	143	149	142	149	+5	+3.47	57,100	-
[5131]	26/04/20	143	145	140	144	+3	+2.13	60,400	-
[5131]	26/04/17	140	142	139	141	+1	+0.71	22,700	-
[5131]	26/04/16	139	141	137	140	-1	-0.71	69,300	-
[5131]	26/04/15	142	142	139	141	-2	-1.40	34,600	-
[5131]	26/04/14	141	145	140	143	+2	+1.42	30,000	-
[5131]	26/04/13	144	144	139	141	-4	-2.76	57,800	-
[5131]	26/04/10	149	149	145	145	-4	-2.68	33,500	-
[5131]	26/04/09	150	150	147	149	-1	-0.67	24,000	-
[5131]	26/04/08	147	150	145	150	+3	+2.04	84,500	-
[5131]	26/04/07	148	149	146	147	0	0.00	40,000	-
[5131]	26/04/06	145	147	143	147	+2	+1.38	53,700	-
[5131]	26/04/03	142	145	142	145	+1	+0.69	30,400	-
[5131]	26/04/02	142	147	142	144	+1	+0.70	72,200	-
[5131]	26/04/01	142	144	142	143	+2	+1.42	13,700	-
[5131]	26/03/31	142	144	140	141	0	0.00	46,800	-
[5131]	26/03/30	140	142	138	141	-1	-0.70	61,100	-
[5131]	26/03/27	142	142	140	142	+3	+2.16	43,100	-
[5131]	26/03/26	142	142	138	139	-1	-0.71	32,600	-
[5131]	26/03/25	137	141	136	140	+4	+2.94	68,100	-
[5131]	26/03/24	135	137	134	136	+3	+2.26	49,000	-
[5131]	26/03/23	135	135	132	133	-3	-2.21	104,400	-
[5131]	26/03/19	141	141	136	136	-7	-4.90	69,800	-
[5131]	26/03/18	145	147	141	143	+3	+2.14	220,100	-
[5131]	26/03/17	138	141	136	140	0	0.00	112,700	-
[5131]	26/03/16	139	142	137	140	+3	+2.19	135,900	-
[5131]	26/03/13	139	139	136	137	-2	-1.44	44,600	-
[5131]	26/03/12	142	142	138	139	-4	-2.80	71,500	-
[5131]	26/03/11	141	144	141	143	+2	+1.42	87,700	-
[5131]	26/03/10	141	142	138	141	+3	+2.17	136,700	-
[5131]	26/03/09	143	143	134	138	-9	-6.12	298,100	-
[5131]	26/03/06	143	148	143	147	+1	+0.68	107,900	-
[5131]	26/03/05	144	147	143	146	+6	+4.29	127,900	-
[5131]	26/03/04	145	146	136	140	-9	-6.04	396,600	-
[5131]	26/03/03	151	151	144	149	-2	-1.32	360,800	-
[5131]	26/03/02	143	151	141	151	+4	+2.72	265,100	-
[5131]	26/02/27	143	152	139	147	+9	+6.52	952,400	-
[5131]	26/02/26	139	142	138	138	+1	+0.73	86,700	-
[5131]	26/02/25	138	141	137	137	-1	-0.72	138,900	-
[5131]	26/02/24	147	147	138	138	-11	-7.38	328,600	-
[5131]	26/02/20	151	152	149	149	-3	-1.97	115,600	-
[5131]	26/02/19	153	154	151	152	-1	-0.65	118,600	-
[5131]	26/02/18	155	156	152	153	-1	-0.65	74,000	-
[5131]	26/02/17	153	155	152	154	+1	+0.65	127,900	-
[5131]	26/02/16	153	154	151	153	+5	+3.38	178,500	-
[5131]	26/02/13	153	153	148	148	-5	-3.27	115,700	-
[5131]	26/02/12	154	155	151	153	-2	-1.29	157,800	-
[5131]	26/02/10	153	156	152	155	0	0.00	125,900	-
[5131]	26/02/09	155	157	150	155	0	0.00	386,400	-
[5131]	26/02/06	148	155	148	155	+5	+3.33	196,100	-
[5131]	26/02/05	145	151	145	150	+5	+3.45	181,400	-
[5131]	26/02/04	145	147	143	145	0	0.00	128,100	-
[5131]	26/02/03	145	148	144	145	+1	+0.69	95,000	-
[5131]	26/02/02	149	152	143	144	0	0.00	234,700	-
[5131]	26/01/30	149	151	142	144	-5	-3.36	316,100	-
[5131]	26/01/29	155	155	149	149	-2	-1.32	178,500	-
[5131]	26/01/28	156	156	150	151	-5	-3.21	248,000	-
[5131]	26/01/27	160	160	156	156	-2	-1.27	95,100	-
[5131]	26/01/26	160	160	157	158	-2	-1.25	175,600	-
[5131]	26/01/23	158	161	156	160	+2	+1.27	484,600	-
[5131]	26/01/22	167	167	157	158	-6	-3.66	900,100	-
[5131]	26/01/21	183	230	164	164	-24	-12.77	7,161,400	-
[5131]	26/01/20	190	193	188	188	-1	-0.53	157,700	-
[5131]	26/01/19	195	200	184	189	-5	-2.58	710,700	-
[5131]	26/01/16	189	197	185	194	+5	+2.65	673,800	-
[5131]	26/01/15	169	189	169	189	+21	+12.50	1,300,200	-
[5131]	26/01/14	171	172	167	168	-1	-0.59	190,000	-
[5131]	26/01/13	177	177	169	169	-8	-4.52	258,600	-
[5131]	26/01/09	176	177	173	177	+4	+2.31	127,000	-
[5131]	26/01/08	173	175	171	173	+4	+2.37	220,800	-
[5131]	26/01/07	169	171	165	169	-1	-0.59	286,900	-
[5131]	26/01/06	172	174	168	170	-1	-0.58	240,000	-
[5131]	26/01/05	176	177	168	171	-4	-2.29	625,600	-
[5131]	25/12/30	183	184	174	175	-10	-5.41	770,700	-
[5131]	25/12/29	187	192	182	185	+1	+0.54	948,900	-
[5131]	25/12/26	209	209	183	184	-20	-9.80	2,620,300	-
[5131]	25/12/25	187	213	186	204	+17	+9.09	3,529,700	-
[5131]	25/12/24	188	192	184	187	-3	-1.58	310,300	-
[5131]	25/12/23	197	199	181	190	-8	-4.04	876,900	-
[5131]	25/12/22	188	203	184	198	+8	+4.21	1,121,400	-
[5131]	25/12/19	177	194	177	190	+18	+10.47	3,319,500	-
[5131]	25/12/18	193	198	171	172	-26	-13.13	1,857,500	-
[5131]	25/12/17	190	213	182	198	+7	+3.66	5,595,200	-
[5131]	25/12/16	159	193	156	191	+33	+20.89	3,157,300	-
[5131]	25/12/15	155	159	155	158	-1	-0.63	62,400	-
[5131]	25/12/12	159	161	158	159	0	0.00	121,900	-
[5131]	25/12/11	157	161	157	159	+2	+1.27	95,000	-
[5131]	25/12/10	155	159	155	157	+1	+0.64	161,300	-
[5131]	25/12/09	159	162	155	156	-3	-1.89	204,300	-
[5131]	25/12/08	175	175	158	159	-11	-6.47	641,300	-
[5131]	25/12/05	162	187	161	170	+6	+3.66	2,252,900	-
[5131]	25/12/04	160	165	160	164	+1	+0.61	41,400	-
[5131]	25/12/03	165	165	160	163	0	0.00	64,900	-
[5131]	25/12/02	167	168	162	163	-4	-2.40	49,900	-
[5131]	25/12/01	171	172	166	167	-3	-1.76	94,000	-
[5131]	25/11/28	165	170	165	170	+5	+3.03	104,500	-
[5131]	25/11/27	163	165	163	165	+3	+1.85	46,400	-
[5131]	25/11/26	157	163	157	162	+4	+2.53	48,200	-
[5131]	25/11/25	161	162	154	158	-2	-1.25	173,900	-
[5131]	25/11/21	162	162	160	160	-4	-2.44	76,600	-
[5131]	25/11/20	163	166	161	164	+1	+0.61	66,600	-
[5131]	25/11/19	163	165	159	163	0	0.00	90,500	-
[5131]	25/11/18	164	164	160	163	-3	-1.81	162,800	-
[5131]	25/11/17	167	167	164	166	-1	-0.60	188,100	-
[5131]	25/11/14	163	168	163	167	+1	+0.60	91,500	-
[5131]	25/11/13	171	174	163	166	-5	-2.92	286,500	-
[5131]	25/11/12	170	175	168	171	+1	+0.59	163,600	-
[5131]	25/11/11	170	176	169	170	+2	+1.19	171,600	-
[5131]	25/11/10	175	175	166	168	-3	-1.75	242,100	-
[5131]	25/11/07	178	180	171	171	-8	-4.47	320,000	-
[5131]	25/11/06	188	189	179	179	-9	-4.79	288,400	-
[5131]	25/11/05	209	210	178	188	-23	-10.90	1,124,500	-
[5131]	25/11/04	211	215	205	211	+3	+1.44	155,100	-
[5131]	25/10/31	205	210	203	208	+2	+0.97	92,200	-
[5131]	25/10/30	200	220	198	206	+6	+3.00	553,100	-
[5131]	25/10/29	199	205	198	200	0	0.00	82,800	-
[5131]	25/10/28	203	207	199	200	-1	-0.50	90,600	-
[5131]	25/10/27	197	203	193	201	+7	+3.61	156,500	-
[5131]	25/10/24	201	201	191	194	-5	-2.51	235,600	-
[5131]	25/10/23	205	205	197	199	-7	-3.40	138,600	-
[5131]	25/10/22	198	207	196	206	+6	+3.00	198,500	-
[5131]	25/10/21	200	204	199	200	-1	-0.50	127,800	-
[5131]	25/10/20	202	212	197	201	+4	+2.03	353,600	-
[5131]	25/10/17	222	223	197	197	-24	-10.86	692,800	-
[5131]	25/10/16	234	236	215	221	-13	-5.56	490,300	-
[5131]	25/10/15	221	250	221	234	+13	+5.88	1,341,800	-
[5131]	25/10/14	222	238	218	221	-2	-0.90	983,300	-
[5131]	25/10/10	216	234	215	223	+5	+2.29	858,500	-
[5131]	25/10/09	235	237	215	218	-16	-6.84	844,900	-
[5131]	25/10/08	232	263	228	234	-6	-2.50	4,055,800	-
[5131]	25/10/07	224	273	215	240	+8	+3.45	8,658,400	-
[5131]	25/10/06	239	293	226	232	-4	-1.69	7,428,000	-
[5131]	25/10/03	224	268	214	236	+19	+8.76	16,126,100	-
[5131]	25/10/02	187	222	187	217	+22	+11.28	6,714,700	-
[5131]	25/10/01	174	212	172	195	+20	+11.43	4,406,700	-
[5131]	25/09/30	178	179	175	175	-3	-1.69	180,300	-
[5131]	25/09/29	181	181	178	178	-2	-1.11	173,800	-
[5131]	25/09/26	180	183	179	180	0	0.00	148,100	-
[5131]	25/09/25	181	182	178	180	0	0.00	204,700	-
[5131]	25/09/24	186	187	180	180	-9	-4.76	333,700	-
[5131]	25/09/22	207	207	187	189	-13	-6.44	602,100	-
[5131]	25/09/19	211	214	200	202	-7	-3.35	312,300	-
[5131]	25/09/18	214	215	208	209	-2	-0.95	236,500	-
[5131]	25/09/17	213	214	209	211	0	0.00	210,100	-
[5131]	25/09/16	199	215	194	211	+13	+6.57	609,500	-
[5131]	25/09/12	203	204	194	198	-6	-2.94	295,700	-
[5131]	25/09/11	202	210	200	204	+5	+2.51	450,600	-
[5131]	25/09/10	199	199	195	199	0	0.00	166,200	-
[5131]	25/09/09	205	206	199	199	-5	-2.45	260,200	-
[5131]	25/09/08	204	205	201	204	+2	+0.99	114,800	-
[5131]	25/09/05	205	206	202	202	-3	-1.46	144,900	-