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
[5133]	26/10/30	425	436	413	423	-10.0	-2.31	561,400	7,044,021,248
[5133]	26/10/29	440	442	412	433	-15.0	-3.35	851,400	7,210,546,176
[5133]	26/10/28	479	488	433	448	-55.0	-10.93	1,707,000	7,460,334,592
[5133]	26/10/27	510	528	468	503	-2.0	-0.40	2,180,700	8,376,223,744
[5133]	26/10/26	505	543	466	505	+5.0	+1.00	2,668,400	8,409,528,832
[5133]	26/10/23	540	575	490	500	-90.0	-15.25	3,378,500	8,326,265,856
[5133]	26/10/22	569	609	536	590	+81.0	+15.91	9,497,400	9,824,994,304
[5133]	26/10/21	520	550	468	509	+9.0	+1.80	7,677,000	8,476,139,008
[5133]	26/10/20	560	613	500	500	-100.0	-16.67	8,453,700	8,326,265,856
[5133]	26/10/19	540	600	535	600	+100.0	+20.00	3,482,400	9,991,519,232
[5133]	26/10/16	428	500	419	500	+80.0	+19.05	5,004,500	8,326,265,856
[5133]	26/10/15	422	497	408	420	-33.0	-7.28	10,426,200	6,994,063,360
[5133]	26/10/14	381	453	362	453	+80.0	+21.45	4,108,300	7,543,597,056
[5133]	26/10/13	377	403	367	373	+20.0	+5.67	2,734,000	6,211,394,560
[5133]	26/10/09	358	370	343	353	-42.0	-10.63	2,896,700	5,878,343,680
[5133]	26/10/08	371	423	352	395	+35.0	+9.72	8,074,000	6,577,750,016
[5133]	26/10/07	396	408	340	360	-12.0	-3.23	3,247,200	5,994,911,744
[5133]	26/10/06	344	395	343	372	+38.0	+11.38	5,380,700	6,194,741,760
[5133]	26/10/05	339	344	327	334	+3.0	+0.91	465,100	5,561,945,600
[5133]	26/10/02	321	339	313	331	+15.0	+4.75	629,300	5,511,988,224
[5133]	26/10/01	310	339	307	316	+8.0	+2.60	478,500	5,262,200,320
[5133]	26/09/30	314	314	307	308	-4.0	-1.28	32,200	5,128,979,968
[5133]	26/09/29	308	312	305	312	+1.0	+0.32	21,300	5,195,590,144
[5133]	26/09/28	310	312	305	311	+4.0	+1.30	48,700	5,178,937,344
[5133]	26/09/25	305	311	300	307	+4.0	+1.32	57,000	5,112,327,168
[5133]	26/09/24	302	305	295	303	+8.0	+2.71	88,700	5,045,716,992
[5133]	26/09/18	290	296	290	295	+5.0	+1.72	28,800	4,912,497,152
[5133]	26/09/17	291	295	289	290	0	+0.00	38,200	4,829,234,176
[5133]	26/09/16	293	294	289	290	-2.0	-0.68	20,700	4,829,234,176
[5133]	26/09/15	284	296	284	292	+8.0	+2.82	56,700	4,862,539,264
[5133]	26/09/14	288	292	283	284	-4.0	-1.39	75,300	4,729,318,912
[5133]	26/09/11	291	291	285	288	-5.0	-1.71	36,900	4,795,929,088
[5133]	26/09/10	291	293	288	293	-3.0	-1.01	51,300	4,952,031,744
[5133]	26/09/09	296	297	291	296	-2.0	-0.67	58,100	5,002,735,104
[5133]	26/09/08	299	301	298	298	-1.0	-0.33	40,400	5,036,537,344
[5133]	26/09/07	301	303	297	299	-4.0	-1.32	67,000	5,053,438,464
[5133]	26/09/04	300	305	300	303	+2.0	+0.66	24,600	5,121,042,944
[5133]	26/09/03	304	305	300	301	-4.0	-1.31	90,600	5,087,240,704
[5133]	26/09/02	308	310	302	305	-4.0	-1.29	46,300	5,154,845,184
[5133]	26/09/01	317	320	307	309	-9.0	-2.83	50,600	5,222,449,664
[5133]	26/08/31	320	324	318	318	-6.0	-1.85	88,500	5,374,559,744
[5133]	26/08/28	319	326	319	324	+3.0	+0.93	62,700	5,475,966,976
[5133]	26/08/27	317	324	317	321	+4.0	+1.26	26,900	5,491,100,672
[5133]	26/08/26	321	324	316	317	-4.0	-1.25	53,900	5,422,675,456
[5133]	26/08/25	318	322	315	321	+4.0	+1.26	31,300	5,491,100,672
[5133]	26/08/24	313	321	313	317	+5.0	+1.60	28,100	5,422,675,456
[5133]	26/08/21	309	316	308	312	+3.0	+0.97	66,500	5,337,144,320
[5133]	26/08/20	303	309	302	309	+5.0	+1.64	21,500	5,285,825,536
[5133]	26/08/19	303	306	301	304	-2.0	-0.65	34,800	5,200,294,400
[5133]	26/08/18	306	309	304	306	+1.0	+0.33	49,000	5,234,506,752
[5133]	26/08/17	303	307	296	305	-20.0	-6.15	183,100	5,217,400,832
[5133]	26/08/14	322	325	320	325	+3.0	+0.93	77,800	5,559,525,376
[5133]	26/08/13	324	324	318	322	+2.0	+0.62	38,300	5,508,206,592
[5133]	26/08/12	315	322	315	320	+3.0	+0.95	83,200	5,473,994,240
[5133]	26/08/10	309	317	307	317	+8.0	+2.59	86,000	5,422,675,456
[5133]	26/08/07	304	309	304	309	+3.0	+0.98	26,400	5,285,825,536
[5133]	26/08/06	303	306	301	306	0	+0.00	28,400	5,234,506,752
[5133]	26/08/05	302	308	302	306	+3.0	+0.99	61,300	5,234,506,752
[5133]	26/08/04	302	305	302	303	+1.0	+0.33	5,800	5,183,188,480
[5133]	26/08/03	307	307	296	302	0	+0.00	46,100	5,166,082,048
[5133]	26/07/31	303	306	299	302	+1.0	+0.33	31,200	5,166,082,048
[5133]	26/07/30	298	303	297	301	+1.0	+0.33	25,700	5,148,975,616
[5133]	26/07/29	300	303	294	300	-1.0	-0.33	49,800	5,131,869,696
[5133]	26/07/28	306	307	301	301	-6.0	-1.95	36,900	5,148,975,616
[5133]	26/07/27	308	310	305	307	+5.0	+1.66	46,800	5,251,613,184
[5133]	26/07/24	303	305	298	302	-3.0	-0.98	54,000	5,166,082,048
[5133]	26/07/23	308	308	304	305	-5.0	-1.61	12,200	5,217,400,832
[5133]	26/07/22	307	310	305	310	+1.0	+0.32	15,500	5,302,931,968
[5133]	26/07/21	303	310	303	309	+5.0	+1.64	20,000	5,285,825,536
[5133]	26/07/17	310	311	302	304	-7	-2.25	54,300	-
[5133]	26/07/16	314	315	310	311	-2	-0.64	16,600	-
[5133]	26/07/15	312	313	310	313	0	0.00	23,900	-
[5133]	26/07/14	311	315	311	313	+2	+0.64	31,000	-
[5133]	26/07/13	312	317	310	311	-1	-0.32	33,100	-
[5133]	26/07/10	307	315	307	312	+5	+1.63	59,600	-
[5133]	26/07/09	307	311	304	307	0	0.00	58,900	-
[5133]	26/07/08	309	311	305	307	-7	-2.23	42,600	-
[5133]	26/07/07	315	316	310	314	-3	-0.95	57,300	-
[5133]	26/07/06	311	323	306	317	+7	+2.26	197,400	-
[5133]	26/07/03	311	320	300	310	+31	+11.11	682,700	-
[5133]	26/07/02	273	281	273	279	+2	+0.72	34,300	-
[5133]	26/07/01	276	278	273	277	+2	+0.73	31,600	-
[5133]	26/06/30	276	277	272	275	+3	+1.10	25,900	-
[5133]	26/06/29	277	281	269	272	-2	-0.73	116,400	-
[5133]	26/06/26	280	280	273	274	-3	-1.08	16,600	-
[5133]	26/06/25	280	285	273	277	-1	-0.36	65,000	-
[5133]	26/06/24	277	281	275	278	+2	+0.72	37,800	-
[5133]	26/06/23	286	286	275	276	-4	-1.43	36,700	-
[5133]	26/06/22	275	284	275	280	+2	+0.72	48,400	-
[5133]	26/06/19	279	282	276	278	-7	-2.46	52,200	-
[5133]	26/06/18	285	287	281	285	+1	+0.35	43,600	-
[5133]	26/06/17	278	290	277	284	+7	+2.53	95,500	-
[5133]	26/06/16	280	280	274	277	-4	-1.42	62,000	-
[5133]	26/06/15	286	286	277	281	+2	+0.72	77,900	-
[5133]	26/06/12	277	284	272	279	+7	+2.57	84,500	-
[5133]	26/06/11	274	274	267	272	-3	-1.09	70,200	-
[5133]	26/06/10	284	285	270	275	-9	-3.17	149,400	-
[5133]	26/06/09	290	291	282	284	-6	-2.07	65,200	-
[5133]	26/06/08	296	296	283	290	-12	-3.97	144,900	-
[5133]	26/06/05	291	302	291	302	+9	+3.07	60,800	-
[5133]	26/06/04	297	297	289	293	-5	-1.68	77,700	-
[5133]	26/06/03	308	308	296	298	-6	-1.97	76,400	-
[5133]	26/06/02	304	306	297	304	+3	+1.00	73,600	-
[5133]	26/06/01	305	305	298	301	-4	-1.31	88,200	-
[5133]	26/05/29	315	316	302	305	-9	-2.87	141,200	-
[5133]	26/05/28	314	317	309	314	+1	+0.32	72,800	-
[5133]	26/05/27	315	317	310	313	-2	-0.63	71,800	-
[5133]	26/05/26	321	321	312	315	-6	-1.87	85,200	-
[5133]	26/05/25	333	333	318	321	-7	-2.13	129,900	-
[5133]	26/05/22	335	341	325	328	+9.0	+2.82	151,200	-
[5133]	26/05/21	318	324	316	319	+3.0	+0.95	73,800	-
[5133]	26/05/20	327	328	313	316	-11.0	-3.36	178,000	-
[5133]	26/05/19	331	337	326	327	-3.0	-0.91	44,600	-
[5133]	26/05/18	336	336	327	330	-2.0	-0.60	78,700	-
[5133]	26/05/15	335	336	325	332	-10.0	-2.92	227,700	-
[5133]	26/05/14	360	368	335	342	-16.0	-4.47	213,000	-
[5133]	26/05/13	363	365	355	358	-6.0	-1.65	117,000	-
[5133]	26/05/12	350	366	350	364	+16.0	+4.60	211,300	-
[5133]	26/05/11	336	350	336	348	+14.0	+4.19	178,600	-
[5133]	26/05/08	328	334	327	334	+5.0	+1.52	26,800	-
[5133]	26/05/07	330	333	329	329	+3.0	+0.92	36,600	-
[5133]	26/05/01	328	329	325	326	-1.0	-0.31	37,500	-
[5133]	26/04/30	335	335	327	327	-9.0	-2.68	74,300	-
[5133]	26/04/28	340	344	333	336	-3.0	-0.88	50,500	-
[5133]	26/04/27	345	345	337	339	-1	-0.29	68,200	-
[5133]	26/04/24	336	343	336	340	+4	+1.19	88,700	-
[5133]	26/04/23	340	343	333	336	+1	+0.30	190,400	-
[5133]	26/04/22	337	342	335	335	-2	-0.59	65,300	-
[5133]	26/04/21	336	343	333	337	+2	+0.60	95,200	-
[5133]	26/04/20	335	338	329	335	+5	+1.52	60,000	-
[5133]	26/04/17	329	336	329	330	-1	-0.30	59,600	-
[5133]	26/04/16	326	333	325	331	+9	+2.80	74,400	-
[5133]	26/04/15	325	326	321	322	+3	+0.94	47,300	-
[5133]	26/04/14	323	324	318	319	+2	+0.63	68,000	-
[5133]	26/04/13	320	320	315	317	-3	-0.94	51,600	-
[5133]	26/04/10	326	327	320	320	-7	-2.14	84,500	-
[5133]	26/04/09	338	338	326	327	-10	-2.97	72,200	-
[5133]	26/04/08	331	338	331	337	+10	+3.06	63,500	-
[5133]	26/04/07	331	335	325	327	-4	-1.21	52,300	-
[5133]	26/04/06	330	334	327	331	0	0.00	61,000	-
[5133]	26/04/03	332	335	328	331	+4	+1.22	75,900	-
[5133]	26/04/02	333	345	327	327	-4	-1.21	207,900	-
[5133]	26/04/01	325	331	324	331	+12	+3.76	53,800	-
[5133]	26/03/31	320	323	317	319	-4	-1.24	113,700	-
[5133]	26/03/30	328	332	323	323	-24	-6.92	191,500	-
[5133]	26/03/27	343	350	340	347	+10	+2.97	108,200	-
[5133]	26/03/26	347	347	334	337	-10	-2.88	90,600	-
[5133]	26/03/25	343	350	338	347	+8	+2.36	61,200	-
[5133]	26/03/24	341	343	331	339	+8	+2.42	101,300	-
[5133]	26/03/23	345	345	329	331	-21	-5.97	275,100	-
[5133]	26/03/19	365	366	352	352	-13	-3.56	219,300	-
[5133]	26/03/18	360	371	360	365	+8	+2.24	186,200	-
[5133]	26/03/17	372	375	356	357	-8	-2.19	220,100	-
[5133]	26/03/16	360	369	356	365	+24	+7.04	405,000	-
[5133]	26/03/13	340	347	338	341	-6	-1.73	74,800	-
[5133]	26/03/12	354	354	344	347	-7	-1.98	83,900	-
[5133]	26/03/11	360	362	353	354	-6	-1.67	82,900	-
[5133]	26/03/10	349	360	346	360	+20	+5.88	115,100	-
[5133]	26/03/09	348	349	335	340	-24	-6.59	180,100	-
[5133]	26/03/06	347	364	343	364	+17	+4.90	233,700	-
[5133]	26/03/05	342	349	338	347	+13	+3.89	131,500	-
[5133]	26/03/04	329	334	323	334	-3	-0.89	230,800	-
[5133]	26/03/03	356	362	337	337	-17	-4.80	552,100	-
[5133]	26/03/02	355	361	346	354	+19	+5.67	387,100	-
[5133]	26/02/27	329	339	329	335	+1	+0.30	68,600	-
[5133]	26/02/26	335	340	333	334	+1	+0.30	77,800	-
[5133]	26/02/25	332	336	326	333	-2	-0.60	79,700	-
[5133]	26/02/24	345	345	335	335	-14	-4.01	134,000	-
[5133]	26/02/20	352	352	345	349	-3	-0.85	55,600	-
[5133]	26/02/19	350	360	348	352	+8	+2.33	188,800	-
[5133]	26/02/18	340	348	335	344	+4	+1.18	151,200	-
[5133]	26/02/17	335	347	332	340	+2	+0.59	143,100	-
[5133]	26/02/16	336	343	331	338	+18	+5.62	242,700	-
[5133]	26/02/13	327	332	320	320	-11	-3.32	133,000	-
[5133]	26/02/12	327	334	325	331	+4	+1.22	83,400	-
[5133]	26/02/10	320	329	320	327	+8	+2.51	105,700	-
[5133]	26/02/09	324	324	316	319	0	0.00	78,400	-
[5133]	26/02/06	324	324	315	319	-7	-2.15	76,200	-
[5133]	26/02/05	322	330	318	326	+5	+1.56	112,900	-
[5133]	26/02/04	327	328	320	321	-9	-2.73	110,800	-
[5133]	26/02/03	328	330	325	330	+7	+2.17	46,700	-
[5133]	26/02/02	325	330	320	323	0	0.00	68,000	-
[5133]	26/01/30	322	323	318	323	+2	+0.62	35,300	-
[5133]	26/01/29	326	327	313	321	-5	-1.53	115,100	-
[5133]	26/01/28	325	328	323	326	0	0.00	55,500	-
[5133]	26/01/27	327	330	324	326	-1	-0.31	23,800	-
[5133]	26/01/26	334	334	326	327	-2	-0.61	33,100	-
[5133]	26/01/23	327	332	325	329	+2	+0.61	39,600	-
[5133]	26/01/22	328	328	325	327	+4	+1.24	27,000	-
[5133]	26/01/21	326	328	323	323	-6	-1.82	35,800	-
[5133]	26/01/20	338	338	327	329	-6	-1.79	65,700	-
[5133]	26/01/19	341	343	334	335	-6	-1.76	48,200	-
[5133]	26/01/16	342	342	338	341	-3	-0.87	35,400	-
[5133]	26/01/15	329	346	325	344	+15	+4.56	153,700	-
[5133]	26/01/14	331	335	328	329	-4	-1.20	41,400	-
[5133]	26/01/13	325	334	322	333	+12	+3.74	102,400	-
[5133]	26/01/09	323	323	318	321	-2	-0.62	61,500	-
[5133]	26/01/08	324	325	322	323	-1	-0.31	39,400	-
[5133]	26/01/07	323	326	322	324	+2	+0.62	36,400	-
[5133]	26/01/06	324	326	322	322	-3	-0.92	61,500	-
[5133]	26/01/05	330	330	322	325	-1	-0.31	52,100	-
[5133]	25/12/30	324	328	324	326	-1	-0.31	33,400	-
[5133]	25/12/29	324	332	323	327	+5	+1.55	59,900	-
[5133]	25/12/26	323	324	320	322	+2	+0.63	34,900	-
[5133]	25/12/25	322	324	319	320	-1	-0.31	67,200	-
[5133]	25/12/24	329	329	320	321	-2	-0.62	59,200	-
[5133]	25/12/23	322	327	321	323	+4	+1.25	42,200	-
[5133]	25/12/22	324	324	319	319	-5	-1.54	81,400	-
[5133]	25/12/19	317	325	312	324	+8	+2.53	141,600	-
[5133]	25/12/18	312	321	308	316	+4	+1.28	151,200	-
[5133]	25/12/17	308	312	307	312	+2	+0.65	43,400	-
[5133]	25/12/16	315	316	309	310	-4	-1.27	34,200	-
[5133]	25/12/15	309	316	309	314	-1	-0.32	115,400	-
[5133]	25/12/12	318	318	313	315	-2	-0.63	61,700	-
[5133]	25/12/11	325	325	317	317	-8	-2.46	53,300	-
[5133]	25/12/10	331	332	325	325	-4	-1.22	29,000	-
[5133]	25/12/09	332	332	325	329	-4	-1.20	46,300	-
[5133]	25/12/08	335	335	330	333	-1	-0.30	29,400	-
[5133]	25/12/05	337	338	334	334	-5	-1.47	33,900	-
[5133]	25/12/04	338	339	336	339	+1	+0.30	18,400	-
[5133]	25/12/03	342	342	337	338	-4	-1.17	34,100	-
[5133]	25/12/02	345	346	342	342	-3	-0.87	33,700	-
[5133]	25/12/01	353	355	345	345	-5	-1.43	47,200	-
[5133]	25/11/28	340	352	340	350	+12	+3.55	66,700	-
[5133]	25/11/27	339	343	335	338	-1	-0.29	64,500	-
[5133]	25/11/26	342	347	339	339	-5	-1.45	47,400	-
[5133]	25/11/25	351	353	342	344	-6	-1.71	67,700	-
[5133]	25/11/21	359	364	350	350	-10	-2.78	117,800	-
[5133]	25/11/20	350	361	345	360	+16	+4.65	112,700	-
[5133]	25/11/19	350	352	337	344	-3	-0.86	133,000	-
[5133]	25/11/18	337	347	337	347	+10	+2.97	82,800	-
[5133]	25/11/17	352	352	335	337	+6	+1.81	130,300	-
[5133]	25/11/14	331	331	327	331	0	0.00	24,500	-
[5133]	25/11/13	327	331	324	331	+5	+1.53	13,800	-
[5133]	25/11/12	324	329	324	326	+3	+0.93	14,700	-
[5133]	25/11/11	324	327	322	323	+1	+0.31	15,200	-
[5133]	25/11/10	317	322	317	322	+4	+1.26	16,800	-
[5133]	25/11/07	323	326	317	318	-5	-1.55	34,400	-
[5133]	25/11/06	325	326	320	323	-2	-0.62	19,100	-
[5133]	25/11/05	321	325	318	325	+1	+0.31	44,100	-
[5133]	25/11/04	321	329	318	324	+4	+1.25	52,000	-
[5133]	25/10/31	323	324	320	320	-3	-0.93	17,600	-
[5133]	25/10/30	323	324	319	323	+1	+0.31	22,000	-
[5133]	25/10/29	333	334	321	322	-12	-3.59	48,000	-
[5133]	25/10/28	343	346	334	334	-8	-2.34	43,500	-
[5133]	25/10/27	345	345	338	342	+3	+0.88	34,700	-
[5133]	25/10/24	340	344	336	339	+1	+0.30	45,900	-
[5133]	25/10/23	334	341	332	338	+3	+0.90	23,400	-
[5133]	25/10/22	335	338	333	335	0	0.00	48,000	-
[5133]	25/10/21	350	350	334	335	-6	-1.76	69,600	-
[5133]	25/10/20	333	344	321	341	+24	+7.57	138,500	-
[5133]	25/10/17	321	321	313	317	-4	-1.25	27,400	-
[5133]	25/10/16	316	322	315	321	+7	+2.23	14,700	-
[5133]	25/10/15	320	320	314	314	+1	+0.32	9,400	-
[5133]	25/10/14	318	324	313	313	-9	-2.80	55,900	-
[5133]	25/10/10	334	334	319	322	-9	-2.72	84,000	-
[5133]	25/10/09	335	336	331	331	-5	-1.49	34,600	-
[5133]	25/10/08	339	339	335	336	+2	+0.60	12,200	-
[5133]	25/10/07	341	343	332	334	-2	-0.60	41,000	-
[5133]	25/10/06	339	353	329	336	+13	+4.02	312,800	-
[5133]	25/10/03	322	328	320	323	-1	-0.31	18,000	-
[5133]	25/10/02	320	331	320	324	+4	+1.25	41,800	-
[5133]	25/10/01	334	334	320	320	-8	-2.44	55,800	-
[5133]	25/09/30	336	336	328	328	-5	-1.50	23,400	-
[5133]	25/09/29	340	340	332	333	-7	-2.06	30,700	-
[5133]	25/09/26	342	342	338	340	+3	+0.89	9,000	-
[5133]	25/09/25	346	346	335	337	-3	-0.88	23,000	-
[5133]	25/09/24	346	347	337	340	-6	-1.73	110,100	-
[5133]	25/09/22	337	346	337	346	+10	+2.98	40,900	-
[5133]	25/09/19	339	339	331	336	0	0.00	22,100	-
[5133]	25/09/18	331	337	331	336	+5	+1.51	12,800	-
[5133]	25/09/17	331	334	329	331	0	0.00	24,000	-
[5133]	25/09/16	328	332	326	331	+3	+0.91	21,300	-
[5133]	25/09/12	336	336	328	328	-4	-1.20	25,400	-
[5133]	25/09/11	333	337	330	332	-1	-0.30	18,300	-
[5133]	25/09/10	333	337	331	333	+3	+0.91	24,800	-
[5133]	25/09/09	332	335	330	330	-1	-0.30	55,800	-
[5133]	25/09/08	331	335	331	331	-2	-0.60	11,300	-
[5133]	25/09/05	333	335	330	333	+5	+1.52	32,700	-