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
[5137]	26/10/29	307	307	300	302	-5.0	-1.63	119,900	11,252,293,632
[5137]	26/10/28	310	313	303	307	+1.0	+0.33	163,300	11,438,589,952
[5137]	26/10/27	303	310	302	306	+3.0	+0.99	141,000	11,401,330,688
[5137]	26/10/26	303	309	296	303	0	+0.00	201,300	11,289,552,896
[5137]	26/10/23	300	311	294	303	+1.0	+0.33	303,400	11,289,552,896
[5137]	26/10/22	310	319	301	302	-8.0	-2.58	198,300	11,252,293,632
[5137]	26/10/21	298	312	298	310	+10.0	+3.33	142,400	11,550,367,744
[5137]	26/10/20	307	310	299	300	-12.0	-3.85	297,700	11,177,775,104
[5137]	26/10/19	323	325	312	312	-18.0	-5.45	313,600	11,624,886,272
[5137]	26/10/16	305	333	305	330	+29.0	+9.63	513,400	12,295,553,024
[5137]	26/10/15	305	305	298	301	-9.0	-2.90	287,700	11,215,034,368
[5137]	26/10/14	310	313	303	310	0	+0.00	189,100	11,550,367,744
[5137]	26/10/13	311	325	305	310	-5.0	-1.59	425,800	11,550,367,744
[5137]	26/10/09	292	315	292	315	+18.0	+6.06	484,200	11,736,664,064
[5137]	26/10/08	294	298	284	297	+1.0	+0.34	330,300	11,065,998,336
[5137]	26/10/07	297	301	293	296	0	+0.00	117,200	11,028,739,072
[5137]	26/10/06	296	307	296	296	-1.0	-0.34	313,600	11,028,739,072
[5137]	26/10/05	300	300	291	297	0	+0.00	140,700	11,065,998,336
[5137]	26/10/02	305	306	295	297	-7.0	-2.30	217,700	11,065,998,336
[5137]	26/10/01	300	308	299	304	+1.0	+0.33	132,100	11,326,812,160
[5137]	26/09/30	300	304	298	303	+9.0	+3.06	173,500	11,289,552,896
[5137]	26/09/29	300	302	291	294	-6.0	-2.00	251,000	10,954,220,544
[5137]	26/09/28	307	310	300	300	-7.0	-2.28	262,200	11,177,775,104
[5137]	26/09/25	312	314	305	307	-9.0	-2.85	178,700	11,438,589,952
[5137]	26/09/24	301	318	301	316	+13.0	+4.29	335,900	11,773,923,328
[5137]	26/09/18	310	312	296	303	-9.0	-2.88	394,500	11,289,552,896
[5137]	26/09/17	302	313	299	312	+9.0	+2.97	411,000	11,624,886,272
[5137]	26/09/16	317	319	296	303	-7.0	-2.26	476,400	11,289,552,896
[5137]	26/09/15	315	321	307	310	+3.0	+0.98	432,200	11,550,367,744
[5137]	26/09/14	300	312	298	307	+8.0	+2.68	145,000	11,438,589,952
[5137]	26/09/11	295	304	291	299	-3.0	-0.99	380,900	11,140,515,840
[5137]	26/09/10	300	307	296	302	-1.0	-0.33	180,500	11,252,293,632
[5137]	26/09/09	302	314	290	303	-6.0	-1.94	702,300	11,289,552,896
[5137]	26/09/08	307	315	304	309	+3.0	+0.98	278,400	11,513,108,480
[5137]	26/09/07	319	319	301	306	-18.0	-5.56	595,700	11,401,330,688
[5137]	26/09/04	316	338	316	324	+16.0	+5.19	1,852,200	12,071,997,440
[5137]	26/09/03	306	317	302	308	-1.0	-0.32	883,100	11,475,849,216
[5137]	26/09/02	289	312	283	309	+12.0	+4.04	938,600	11,513,108,480
[5137]	26/09/01	296	304	292	297	-15.0	-4.81	875,700	11,065,998,336
[5137]	26/08/31	320	336	308	312	-5.0	-1.58	2,338,000	11,624,886,272
[5137]	26/08/28	300	323	297	317	+15.0	+4.97	1,165,300	11,811,182,592
[5137]	26/08/27	295	306	284	302	+10.0	+3.42	926,400	11,252,293,632
[5137]	26/08/26	285	294	284	292	+7.0	+2.46	205,200	10,879,702,016
[5137]	26/08/25	293	294	280	285	-5.0	-1.72	440,800	10,618,887,168
[5137]	26/08/24	301	309	289	290	-13.0	-4.29	433,200	10,805,183,488
[5137]	26/08/21	294	309	292	303	+6.0	+2.02	382,600	11,289,552,896
[5137]	26/08/20	285	305	285	297	+13.0	+4.58	470,700	11,065,998,336
[5137]	26/08/19	279	290	273	284	+4.0	+1.43	494,900	10,581,627,904
[5137]	26/08/18	279	303	276	280	-5.0	-1.75	724,700	10,457,818,112
[5137]	26/08/17	265	289	262	285	+19.0	+7.14	1,037,500	10,644,564,992
[5137]	26/08/14	240	266	230	266	+34.0	+14.66	1,578,200	9,934,927,872
[5137]	26/08/13	232	237	226	232	-3.0	-1.28	589,100	8,665,050,112
[5137]	26/08/12	230	241	228	235	-1.0	-0.42	317,300	8,777,097,216
[5137]	26/08/10	228	242	228	236	+8.0	+3.51	304,400	8,814,446,592
[5137]	26/08/07	222	229	221	228	+3.0	+1.33	105,900	8,515,652,096
[5137]	26/08/06	226	230	222	225	-5.0	-2.17	101,100	8,403,603,968
[5137]	26/08/05	223	234	220	230	+9.0	+4.07	202,400	8,590,351,360
[5137]	26/08/04	218	226	217	221	+1.0	+0.45	98,100	8,254,206,976
[5137]	26/08/03	218	225	216	220	-6.0	-2.65	214,300	8,216,857,600
[5137]	26/07/31	227	238	223	226	0	+0.00	350,100	8,440,953,344
[5137]	26/07/30	216	228	213	226	+8.0	+3.67	196,200	8,440,953,344
[5137]	26/07/29	211	219	208	218	+7.0	+3.32	247,700	8,142,158,848
[5137]	26/07/28	214	214	208	211	-3.0	-1.40	147,300	7,880,713,216
[5137]	26/07/27	210	215	206	214	+7.0	+3.38	92,100	7,992,761,344
[5137]	26/07/24	209	210	206	207	-5.0	-2.36	109,500	7,731,315,712
[5137]	26/07/23	211	214	206	212	-2.0	-0.93	91,800	7,918,062,592
[5137]	26/07/22	220	220	213	214	-1.0	-0.47	113,800	7,992,761,344
[5137]	26/07/21	217	217	213	215	-3.0	-1.38	87,100	8,030,110,720
[5137]	26/07/17	220	223	210	218	-3	-1.36	240,100	-
[5137]	26/07/16	231	235	221	221	-11	-4.74	172,100	-
[5137]	26/07/15	225	233	221	232	+6	+2.65	287,700	-
[5137]	26/07/14	224	229	222	226	-1	-0.44	240,600	-
[5137]	26/07/13	227	230	225	227	0	0.00	211,500	-
[5137]	26/07/10	217	231	216	227	+7	+3.18	258,800	-
[5137]	26/07/09	214	221	207	220	+6	+2.80	367,400	-
[5137]	26/07/08	230	236	212	214	-16	-6.96	425,700	-
[5137]	26/07/07	237	239	227	230	-1	-0.43	484,600	-
[5137]	26/07/06	217	239	215	231	+17	+7.94	670,700	-
[5137]	26/07/03	214	215	210	214	+1	+0.47	156,900	-
[5137]	26/07/02	210	219	210	213	+1	+0.47	166,700	-
[5137]	26/07/01	209	212	205	212	+3	+1.44	167,800	-
[5137]	26/06/30	211	211	202	209	+3	+1.46	110,100	-
[5137]	26/06/29	202	211	201	206	+6	+3.00	202,200	-
[5137]	26/06/26	199	202	197	200	+1	+0.50	211,800	-
[5137]	26/06/25	207	207	198	199	-9	-4.33	254,700	-
[5137]	26/06/24	210	216	207	208	-2	-0.95	162,700	-
[5137]	26/06/23	214	214	208	210	-7	-3.23	274,800	-
[5137]	26/06/22	209	219	207	217	+8	+3.83	299,300	-
[5137]	26/06/19	213	214	208	209	-5	-2.34	363,100	-
[5137]	26/06/18	218	222	210	214	+4	+1.90	584,800	-
[5137]	26/06/17	213	216	202	210	+20	+10.53	1,609,600	-
[5137]	26/06/16	192	193	186	190	+1	+0.53	242,600	-
[5137]	26/06/15	186	191	181	189	+5	+2.72	287,900	-
[5137]	26/06/12	184	188	175	184	+5	+2.79	876,900	-
[5137]	26/06/11	189	191	178	179	-14	-7.25	853,600	-
[5137]	26/06/10	194	195	189	193	-3	-1.53	524,200	-
[5137]	26/06/09	210	211	193	196	-1	-0.51	415,800	-
[5137]	26/06/08	213	216	196	197	-17	-7.94	822,100	-
[5137]	26/06/05	196	238	193	214	+22	+11.46	3,547,600	-
[5137]	26/06/04	195	196	185	192	-9	-4.48	479,100	-
[5137]	26/06/03	211	211	194	201	-12	-5.63	859,600	-
[5137]	26/06/02	211	215	208	213	+2	+0.95	213,200	-
[5137]	26/06/01	215	217	208	211	-2	-0.94	162,700	-
[5137]	26/05/29	217	220	211	213	-2	-0.93	203,300	-
[5137]	26/05/28	213	215	210	215	+2	+0.94	153,300	-
[5137]	26/05/27	215	215	210	213	-4	-1.84	240,500	-
[5137]	26/05/26	217	220	212	217	+2	+0.93	198,700	-
[5137]	26/05/25	222	223	210	215	-1	-0.46	317,000	-
[5137]	26/05/22	215	219	212	216	+2.0	+0.93	243,400	-
[5137]	26/05/21	218	224	212	214	-4.0	-1.83	280,200	-
[5137]	26/05/20	232	232	215	218	-13.0	-5.63	630,200	-
[5137]	26/05/19	224	235	220	231	+11.0	+5.00	343,900	-
[5137]	26/05/18	229	233	217	220	-5.0	-2.22	1,001,600	-
[5137]	26/05/15	255	255	224	225	-70.0	-23.73	1,987,200	-
[5137]	26/05/14	308	308	292	295	-12.0	-3.91	372,700	-
[5137]	26/05/13	304	309	302	307	0	+0.00	150,000	-
[5137]	26/05/12	307	307	298	307	+5.0	+1.66	138,700	-
[5137]	26/05/11	308	313	300	302	-2.0	-0.66	218,900	-
[5137]	26/05/08	297	309	292	304	+11.0	+3.75	297,700	-
[5137]	26/05/07	297	297	288	293	-2.0	-0.68	178,900	-
[5137]	26/05/01	285	295	284	295	+10.0	+3.51	124,700	-
[5137]	26/04/30	299	299	284	285	-16.0	-5.32	277,300	-
[5137]	26/04/28	296	301	296	301	+5.0	+1.69	68,200	-
[5137]	26/04/27	299	301	296	296	-3	-1.00	173,700	-
[5137]	26/04/24	303	303	295	299	-4	-1.32	119,800	-
[5137]	26/04/23	301	309	298	303	+4	+1.34	182,300	-
[5137]	26/04/22	304	307	298	299	-7	-2.29	222,600	-
[5137]	26/04/21	300	306	297	306	+6	+2.00	171,300	-
[5137]	26/04/20	305	305	297	300	-5	-1.64	181,000	-
[5137]	26/04/17	304	307	300	305	+3	+0.99	159,200	-
[5137]	26/04/16	319	332	300	302	-1	-0.33	483,300	-
[5137]	26/04/15	296	307	296	303	+8	+2.71	254,700	-
[5137]	26/04/14	303	308	295	295	0	0.00	274,300	-
[5137]	26/04/13	293	299	292	295	+4	+1.37	143,300	-
[5137]	26/04/10	298	306	291	291	-5	-1.69	168,800	-
[5137]	26/04/09	300	303	294	296	-6	-1.99	155,600	-
[5137]	26/04/08	289	304	288	302	+20	+7.09	457,800	-
[5137]	26/04/07	283	285	278	282	-8	-2.76	541,800	-
[5137]	26/04/06	286	291	283	290	+9	+3.20	211,800	-
[5137]	26/04/03	292	295	278	281	-12	-4.10	345,400	-
[5137]	26/04/02	306	311	292	293	-7	-2.33	267,500	-
[5137]	26/04/01	300	304	287	300	+2	+0.67	567,400	-
[5137]	26/03/31	305	309	291	298	-3	-1.00	344,400	-
[5137]	26/03/30	308	316	296	301	-31	-9.34	599,100	-
[5137]	26/03/27	306	332	305	332	+26	+8.50	596,700	-
[5137]	26/03/26	308	312	299	306	-6	-1.92	640,800	-
[5137]	26/03/25	303	317	296	312	+7	+2.30	753,100	-
[5137]	26/03/24	283	305	283	305	+27	+9.71	595,200	-
[5137]	26/03/23	267	280	263	278	+3	+1.09	332,700	-
[5137]	26/03/19	268	278	268	275	-1	-0.36	579,900	-
[5137]	26/03/18	273	276	268	276	+8	+2.99	270,200	-
[5137]	26/03/17	274	274	266	268	-4	-1.47	257,500	-
[5137]	26/03/16	277	282	268	272	-11	-3.89	596,100	-
[5137]	26/03/13	281	290	280	283	-3	-1.05	284,000	-
[5137]	26/03/12	298	299	284	286	-24	-7.74	466,100	-
[5137]	26/03/11	323	327	308	310	-5	-1.59	481,100	-
[5137]	26/03/10	300	315	298	315	+19	+6.42	369,500	-
[5137]	26/03/09	285	299	281	296	-7	-2.31	405,700	-
[5137]	26/03/06	283	308	281	303	+20	+7.07	436,700	-
[5137]	26/03/05	278	286	275	283	+17	+6.39	417,800	-
[5137]	26/03/04	270	274	259	266	-12	-4.32	693,200	-
[5137]	26/03/03	289	289	277	278	-13	-4.47	299,000	-
[5137]	26/03/02	299	299	288	291	-17	-5.52	273,800	-
[5137]	26/02/27	304	311	303	308	+11	+3.70	248,300	-
[5137]	26/02/26	291	300	287	297	+6	+2.06	298,000	-
[5137]	26/02/25	290	299	278	291	+8	+2.83	392,500	-
[5137]	26/02/24	302	302	282	283	-24	-7.82	618,800	-
[5137]	26/02/20	313	314	305	307	-6	-1.92	185,000	-
[5137]	26/02/19	315	317	306	313	+4	+1.29	161,400	-
[5137]	26/02/18	308	314	302	309	+9	+3.00	251,200	-
[5137]	26/02/17	302	317	300	300	-3	-0.99	362,800	-
[5137]	26/02/16	310	312	294	303	-15	-4.72	1,033,300	-
[5137]	26/02/13	343	344	316	318	-24	-7.02	574,500	-
[5137]	26/02/12	345	355	338	342	-3	-0.87	377,400	-
[5137]	26/02/10	327	348	327	345	+18	+5.50	281,600	-
[5137]	26/02/09	333	333	321	327	-3	-0.91	289,800	-
[5137]	26/02/06	340	340	324	330	-14	-4.07	570,700	-
[5137]	26/02/05	350	353	342	344	-8	-2.27	358,200	-
[5137]	26/02/04	363	363	344	352	-16	-4.35	661,800	-
[5137]	26/02/03	375	377	364	368	-8	-2.13	312,600	-
[5137]	26/02/02	372	382	365	376	+5	+1.35	304,900	-
[5137]	26/01/30	361	373	356	371	+11	+3.06	189,700	-
[5137]	26/01/29	358	361	350	360	-4	-1.10	346,800	-
[5137]	26/01/28	372	372	353	364	-14	-3.70	637,600	-
[5137]	26/01/27	380	383	371	378	-2	-0.53	171,200	-
[5137]	26/01/26	392	393	378	380	-20	-5.00	386,100	-
[5137]	26/01/23	390	408	387	400	+13	+3.36	301,200	-
[5137]	26/01/22	389	394	385	387	0	0.00	153,100	-
[5137]	26/01/21	377	391	370	387	+2	+0.52	283,900	-
[5137]	26/01/20	403	403	382	385	-20	-4.94	394,100	-
[5137]	26/01/19	399	412	388	405	+2	+0.50	404,500	-
[5137]	26/01/16	400	408	398	403	+5	+1.26	215,000	-
[5137]	26/01/15	376	413	376	398	+16	+4.19	410,600	-
[5137]	26/01/14	375	385	373	382	+10	+2.69	209,800	-
[5137]	26/01/13	382	382	365	372	-2	-0.53	278,100	-
[5137]	26/01/09	364	379	364	374	+13	+3.60	229,500	-
[5137]	26/01/08	372	380	361	361	-11	-2.96	540,800	-
[5137]	26/01/07	361	374	356	372	+9	+2.48	255,800	-
[5137]	26/01/06	367	374	363	363	-3	-0.82	258,800	-
[5137]	26/01/05	380	387	358	366	-18	-4.69	731,500	-
[5137]	25/12/30	400	400	382	384	-14	-3.52	315,700	-
[5137]	25/12/29	422	422	390	398	-24	-5.69	584,700	-
[5137]	25/12/26	425	425	414	422	+2	+0.48	194,600	-
[5137]	25/12/25	424	425	413	420	-2	-0.47	259,700	-
[5137]	25/12/24	407	427	405	422	+15	+3.69	367,100	-
[5137]	25/12/23	392	413	392	407	+11	+2.78	575,500	-
[5137]	25/12/22	386	409	382	396	+18	+4.76	935,000	-
[5137]	25/12/19	363	384	361	378	+18	+5.00	321,300	-
[5137]	25/12/18	360	372	359	360	-3	-0.83	242,400	-
[5137]	25/12/17	357	369	349	363	+4	+1.11	327,000	-
[5137]	25/12/16	364	364	352	359	-4	-1.10	295,100	-
[5137]	25/12/15	352	363	347	363	+7	+1.97	533,200	-
[5137]	25/12/12	355	362	350	356	-7	-1.93	559,200	-
[5137]	25/12/11	370	371	357	363	-8	-2.16	580,100	-
[5137]	25/12/10	397	397	369	371	-21	-5.36	738,600	-
[5137]	25/12/09	409	409	391	392	-19	-4.62	400,400	-
[5137]	25/12/08	411	413	405	411	+3	+0.74	133,400	-
[5137]	25/12/05	415	419	404	408	-11	-2.63	166,900	-
[5137]	25/12/04	409	426	406	419	+9	+2.20	233,800	-
[5137]	25/12/03	408	413	404	410	+4	+0.99	337,500	-
[5137]	25/12/02	420	423	403	406	-15	-3.56	477,500	-
[5137]	25/12/01	443	443	413	421	-18	-4.10	556,800	-
[5137]	25/11/28	456	459	435	439	-24	-5.18	352,600	-
[5137]	25/11/27	461	468	456	463	+1	+0.22	133,900	-
[5137]	25/11/26	465	467	454	462	+9	+1.99	261,500	-
[5137]	25/11/25	484	486	451	453	-23	-4.83	367,600	-
[5137]	25/11/21	465	481	458	476	+3	+0.63	331,900	-
[5137]	25/11/20	495	496	468	473	-16	-3.27	433,200	-
[5137]	25/11/19	501	506	483	489	-11	-2.20	325,900	-
[5137]	25/11/18	510	511	488	500	-24	-4.58	958,300	-
[5137]	25/11/17	540	551	513	524	-16	-2.96	739,800	-
[5137]	25/11/14	528	570	523	540	+22	+4.25	2,913,900	-
[5137]	25/11/13	416	518	416	518	+80	+18.26	407,300	-
[5137]	25/11/12	424	439	418	438	+8	+1.86	186,600	-
[5137]	25/11/11	428	432	423	430	+5	+1.18	190,600	-
[5137]	25/11/10	430	432	418	425	-1	-0.23	184,800	-
[5137]	25/11/07	397	426	396	426	+21	+5.19	214,300	-
[5137]	25/11/06	413	416	399	405	-8	-1.94	297,200	-
[5137]	25/11/05	422	423	407	413	-10	-2.36	193,500	-
[5137]	25/11/04	436	438	423	423	-13	-2.98	118,200	-
[5137]	25/10/31	420	445	420	436	+15	+3.56	237,100	-
[5137]	25/10/30	420	425	410	421	+2	+0.48	108,200	-
[5137]	25/10/29	431	431	409	419	-12	-2.78	173,200	-
[5137]	25/10/28	432	448	427	431	-1	-0.23	285,700	-
[5137]	25/10/27	432	435	426	432	+8	+1.89	134,800	-
[5137]	25/10/24	430	430	413	424	-6	-1.40	163,900	-
[5137]	25/10/23	435	440	425	430	-9	-2.05	201,300	-
[5137]	25/10/22	422	440	421	439	+17	+4.03	185,500	-
[5137]	25/10/21	420	424	410	422	+2	+0.48	176,600	-
[5137]	25/10/20	425	432	418	420	-3	-0.71	108,400	-
[5137]	25/10/17	431	431	418	423	-12	-2.76	92,900	-
[5137]	25/10/16	435	444	429	435	+3	+0.69	106,700	-
[5137]	25/10/15	425	433	424	432	+12	+2.86	115,500	-
[5137]	25/10/14	427	435	420	420	-15	-3.45	131,600	-
[5137]	25/10/10	458	458	429	435	-23	-5.02	216,600	-
[5137]	25/10/09	475	475	454	458	-15	-3.17	154,500	-
[5137]	25/10/08	452	476	451	473	+17	+3.73	131,400	-
[5137]	25/10/07	456	460	446	456	0	0.00	83,500	-
[5137]	25/10/06	457	460	449	456	+4	+0.88	67,500	-
[5137]	25/10/03	447	458	447	452	+5	+1.12	110,600	-
[5137]	25/10/02	455	467	440	447	-4	-0.89	156,100	-
[5137]	25/10/01	468	472	449	451	-17	-3.63	190,700	-
[5137]	25/09/30	473	480	466	468	+3	+0.65	113,400	-
[5137]	25/09/29	472	480	465	465	-5	-1.06	137,000	-
[5137]	25/09/26	461	474	461	470	+7	+1.51	120,700	-
[5137]	25/09/25	470	472	463	463	-9	-1.91	120,700	-
[5137]	25/09/24	474	475	466	472	-2	-0.42	137,600	-
[5137]	25/09/22	477	492	474	474	+1	+0.21	134,400	-
[5137]	25/09/19	481	482	460	473	-9	-1.87	273,700	-
[5137]	25/09/18	485	491	481	482	-4	-0.82	144,500	-
[5137]	25/09/17	494	500	485	486	-3	-0.61	108,200	-
[5137]	25/09/16	487	499	485	489	+4	+0.82	134,800	-
[5137]	25/09/12	505	505	485	485	-12	-2.41	174,700	-
[5137]	25/09/11	500	506	492	497	-1	-0.20	175,000	-
[5137]	25/09/10	497	502	483	498	+1	+0.20	130,000	-
[5137]	25/09/09	500	510	491	497	+1	+0.20	120,400	-
[5137]	25/09/08	491	506	489	496	+9	+1.85	145,700	-
[5137]	25/09/05	489	492	478	487	-5	-1.02	158,900	-