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
[5138]	26/10/29	－	－	－	409	－	－	0	-
[5138]	26/10/28	401	409	401	409	0	+0.00	900	2,010,626,816
[5138]	26/10/27	411	412	408	409	+3.0	+0.74	1,700	2,010,626,816
[5138]	26/10/26	404	406	404	406	-6.0	-1.46	500	1,995,878,912
[5138]	26/10/23	420	420	412	412	-12.0	-2.83	200	2,025,374,720
[5138]	26/10/22	419	424	419	424	+2.0	+0.47	600	2,084,366,208
[5138]	26/10/21	414	422	414	422	+7.0	+1.69	300	2,074,534,272
[5138]	26/10/20	413	415	413	415	-12.0	-2.81	200	2,040,122,624
[5138]	26/10/19	427	427	427	427	-2.0	-0.47	600	2,099,114,112
[5138]	26/10/16	438	438	422	429	-1.0	-0.23	1,300	2,108,945,920
[5138]	26/10/15	440	440	430	430	-10.0	-2.27	1,700	2,113,861,888
[5138]	26/10/14	440	440	440	440	-2.0	-0.45	300	2,163,021,568
[5138]	26/10/13	－	－	－	442	－	－	0	-
[5138]	26/10/09	442	442	442	442	-8.0	-1.78	100	2,172,853,504
[5138]	26/10/08	451	458	450	450	-5.0	-1.10	800	2,212,180,992
[5138]	26/10/07	455	455	455	455	-8.0	-1.73	700	2,236,760,832
[5138]	26/10/06	455	463	455	463	+10.0	+2.21	200	2,276,088,576
[5138]	26/10/05	447	470	447	453	-2.0	-0.44	1,600	2,226,928,896
[5138]	26/10/02	463	463	455	455	0	+0.00	2,500	2,236,760,832
[5138]	26/10/01	439	455	439	455	+16.0	+3.64	300	2,236,760,832
[5138]	26/09/30	436	439	436	439	0	+0.00	400	2,158,105,600
[5138]	26/09/29	450	466	439	439	-3.0	-0.68	1,700	2,158,105,600
[5138]	26/09/28	454	454	440	442	+4.0	+0.91	1,300	2,172,853,504
[5138]	26/09/25	442	442	438	438	-3.0	-0.68	1,200	2,153,189,632
[5138]	26/09/24	435	444	435	441	-11.0	-2.43	2,600	2,167,937,536
[5138]	26/09/18	459	460	452	452	-3.0	-0.66	1,600	2,222,012,928
[5138]	26/09/17	460	460	455	455	-6.0	-1.30	800	2,236,760,832
[5138]	26/09/16	459	461	459	461	+1.0	+0.22	500	2,266,256,640
[5138]	26/09/15	460	460	460	460	+5.0	+1.10	200	2,261,340,672
[5138]	26/09/14	461	465	455	455	-13.0	-2.78	1,700	2,236,760,832
[5138]	26/09/11	468	468	468	468	+8.0	+1.74	100	2,300,668,416
[5138]	26/09/10	－	－	－	460	－	－	0	-
[5138]	26/09/09	－	－	－	460	－	－	0	-
[5138]	26/09/08	461	461	460	460	-2.0	-0.43	200	2,261,340,672
[5138]	26/09/07	－	－	－	462	－	－	0	-
[5138]	26/09/04	461	462	461	462	0	0.00	300	-
[5138]	26/09/03	465	467	462	462	-11	-2.33	700	-
[5138]	26/09/02	482	482	463	473	-1	-0.21	4,400	-
[5138]	26/09/01	470	474	462	474	+4	+0.85	500	-
[5138]	26/08/31	472	475	470	470	+5	+1.08	700	-
[5138]	26/08/28	465	465	465	465	－	－	400	-
[5138]	26/08/27	－	－	－	463	－	－	0	-
[5138]	26/08/26	473	474	454	463	-8	-1.70	1,200	-
[5138]	26/08/25	471	471	471	471	0	0.00	100	-
[5138]	26/08/24	473	473	465	471	+22	+4.90	3,200	-
[5138]	26/08/21	449	454	449	449	-5	-1.10	400	-
[5138]	26/08/20	450	458	450	454	+12	+2.71	600	-
[5138]	26/08/19	447	447	442	442	-5	-1.12	3,200	-
[5138]	26/08/18	455	455	447	447	-14	-3.04	200	-
[5138]	26/08/17	447	461	447	461	+10	+2.22	800	-
[5138]	26/08/14	436	451	436	451	+8	+1.81	1,200	-
[5138]	26/08/13	420	443	420	443	+24	+5.73	2,500	-
[5138]	26/08/12	428	429	416	419	-9	-2.10	10,300	-
[5138]	26/08/10	437	437	428	428	-10	-2.28	900	-
[5138]	26/08/07	438	438	434	438	-4	-0.90	1,000	-
[5138]	26/08/06	449	450	442	442	-6	-1.34	500	-
[5138]	26/08/05	444	448	437	448	-4	-0.88	1,100	-
[5138]	26/08/04	440	463	436	452	+20	+4.63	10,900	-
[5138]	26/08/03	428	432	428	432	0	0.00	700	-
[5138]	26/07/31	413	432	413	432	+12	+2.86	800	-
[5138]	26/07/30	400	420	400	420	+20	+5.00	2,200	-
[5138]	26/07/29	412	412	400	400	-17	-4.08	600	-
[5138]	26/07/28	417	417	417	417	0	0.00	300	-
[5138]	26/07/27	426	426	417	417	+15	+3.73	700	-
[5138]	26/07/24	407	407	395	402	-8	-1.95	1,300	-
[5138]	26/07/23	409	418	409	410	-7	-1.68	1,200	-
[5138]	26/07/22	408	417	406	417	-7	-1.65	2,500	-
[5138]	26/07/21	424	425	424	424	0	0.00	300	-
[5138]	26/07/17	430	434	424	424	-10	-2.30	700	-
[5138]	26/07/16	448	450	434	434	-22	-4.82	2,600	-
[5138]	26/07/15	442	470	436	456	+11	+2.47	4,800	-
[5138]	26/07/14	461	485	438	445	-8	-1.77	9,300	-
[5138]	26/07/13	435	470	435	453	+19	+4.38	4,100	-
[5138]	26/07/10	452	453	434	434	-18	-3.98	5,200	-
[5138]	26/07/09	411	486	411	452	+36	+8.65	20,000	-
[5138]	26/07/08	418	418	416	416	-2	-0.48	200	-
[5138]	26/07/07	422	430	417	418	0	0.00	2,800	-
[5138]	26/07/06	405	418	405	418	+8	+1.95	1,700	-
[5138]	26/07/03	393	418	393	410	-7	-1.68	2,500	-
[5138]	26/07/02	418	418	414	417	+15	+3.73	3,200	-
[5138]	26/07/01	391	402	391	402	+19	+4.96	3,300	-
[5138]	26/06/30	385	385	378	383	+14	+3.79	4,900	-
[5138]	26/06/29	370	370	365	369	-1	-0.27	1,600	-
[5138]	26/06/26	370	376	365	370	-16	-4.15	9,000	-
[5138]	26/06/25	390	390	386	386	-4	-1.03	2,700	-
[5138]	26/06/24	385	390	385	390	+5	+1.30	2,300	-
[5138]	26/06/23	396	400	385	385	-9	-2.28	5,500	-
[5138]	26/06/22	394	394	394	394	+2	+0.51	200	-
[5138]	26/06/19	391	406	391	392	0	0.00	15,000	-
[5138]	26/06/18	392	393	391	392	-2	-0.51	2,400	-
[5138]	26/06/17	394	396	394	394	-1	-0.25	7,400	-
[5138]	26/06/16	399	399	395	395	-4	-1.00	400	-
[5138]	26/06/15	380	399	380	399	+18	+4.72	9,600	-
[5138]	26/06/12	391	391	379	381	-10	-2.56	4,000	-
[5138]	26/06/11	396	399	391	391	-9	-2.25	1,900	-
[5138]	26/06/10	399	403	399	400	+1	+0.25	400	-
[5138]	26/06/09	400	403	399	399	-3	-0.75	1,000	-
[5138]	26/06/08	412	412	398	402	-18	-4.29	4,400	-
[5138]	26/06/05	420	420	407	420	0	0.00	4,000	-
[5138]	26/06/04	438	438	420	420	-25	-5.62	3,700	-
[5138]	26/06/03	452	452	445	445	-15	-3.26	4,000	-
[5138]	26/06/02	455	460	448	460	+13	+2.91	2,900	-
[5138]	26/06/01	443	447	443	447	+11	+2.52	1,200	-
[5138]	26/05/29	431	447	431	436	+5	+1.16	1,400	-
[5138]	26/05/28	431	438	430	431	-4	-0.92	4,700	-
[5138]	26/05/27	436	436	432	435	-1	-0.23	1,500	-
[5138]	26/05/26	439	439	435	436	-3	-0.68	2,700	-
[5138]	26/05/25	463	465	439	439	0	0.00	7,200	-
[5138]	26/05/22	437	445	437	439	-2.0	-0.45	6,500	-
[5138]	26/05/21	465	465	441	441	-24.0	-5.16	7,200	-
[5138]	26/05/20	465	470	461	465	0	+0.00	4,000	-
[5138]	26/05/19	471	480	455	465	-22.0	-4.52	14,200	-
[5138]	26/05/18	495	500	485	487	-8.0	-1.62	8,600	-
[5138]	26/05/15	558	558	495	495	-73.0	-12.85	10,800	-
[5138]	26/05/14	580	591	568	568	-12.0	-2.07	1,400	-
[5138]	26/05/13	586	586	580	580	+4.0	+0.69	900	-
[5138]	26/05/12	581	581	575	576	-4.0	-0.69	1,300	-
[5138]	26/05/11	589	589	579	580	-2.0	-0.34	4,700	-
[5138]	26/05/08	604	604	580	582	-18.0	-3.00	3,600	-
[5138]	26/05/07	608	608	600	600	+12.0	+2.04	5,700	-
[5138]	26/05/01	598	598	588	588	+1.0	+0.17	500	-
[5138]	26/04/30	586	593	586	587	-19.0	-3.14	1,600	-
[5138]	26/04/28	599	607	598	606	+7.0	+1.17	1,700	-
[5138]	26/04/27	599	602	599	599	0	0.00	1,200	-
[5138]	26/04/24	600	606	598	599	－	－	1,800	-
[5138]	26/04/23	－	－	－	601	－	－	0	-
[5138]	26/04/22	601	601	601	601	-6	-0.99	500	-
[5138]	26/04/21	600	607	600	607	+6	+1.00	1,700	-
[5138]	26/04/20	600	603	600	601	+4	+0.67	1,800	-
[5138]	26/04/17	597	597	594	597	-2	-0.33	1,400	-
[5138]	26/04/16	608	608	595	599	0	0.00	3,200	-
[5138]	26/04/15	604	611	599	599	-4	-0.66	1,700	-
[5138]	26/04/14	626	626	603	603	-15	-2.43	2,200	-
[5138]	26/04/13	619	619	618	618	-11	-1.75	600	-
[5138]	26/04/10	620	629	620	629	+4	+0.64	800	-
[5138]	26/04/09	617	625	617	625	+7	+1.13	300	-
[5138]	26/04/08	623	629	615	618	-5	-0.80	4,100	-
[5138]	26/04/07	614	627	614	623	-1	-0.16	1,500	-
[5138]	26/04/06	614	634	614	624	+10	+1.63	4,500	-
[5138]	26/04/03	609	621	609	614	-1	-0.16	1,600	-
[5138]	26/04/02	621	621	606	615	+1	+0.16	2,200	-
[5138]	26/04/01	616	616	600	614	+7	+1.15	4,800	-
[5138]	26/03/31	606	615	606	607	+1	+0.17	2,000	-
[5138]	26/03/30	601	613	598	606	-7	-1.14	2,900	-
[5138]	26/03/27	609	617	605	613	-1	-0.16	2,300	-
[5138]	26/03/26	606	615	606	614	+9	+1.49	2,100	-
[5138]	26/03/25	607	610	604	605	0	0.00	16,100	-
[5138]	26/03/24	610	610	595	605	-5	-0.82	127,700	-
[5138]	26/03/23	618	618	609	610	-8	-1.29	4,800	-
[5138]	26/03/19	625	630	615	618	-7	-1.12	4,800	-
[5138]	26/03/18	615	650	615	625	+10	+1.63	16,500	-
[5138]	26/03/17	605	615	605	615	0	0.00	300	-
[5138]	26/03/16	606	615	588	615	+7	+1.15	3,100	-
[5138]	26/03/13	616	624	606	608	-8	-1.30	2,700	-
[5138]	26/03/12	608	616	586	616	+8	+1.32	4,000	-
[5138]	26/03/11	618	618	608	608	-4	-0.65	2,500	-
[5138]	26/03/10	595	612	582	612	+37	+6.43	5,700	-
[5138]	26/03/09	596	596	562	575	-31	-5.12	21,300	-
[5138]	26/03/06	609	618	606	606	+7	+1.17	7,700	-
[5138]	26/03/05	611	619	594	599	+8	+1.35	10,100	-
[5138]	26/03/04	608	614	576	591	-27	-4.37	18,700	-
[5138]	26/03/03	647	650	601	618	-26	-4.04	9,900	-
[5138]	26/03/02	646	656	631	644	-12	-1.83	14,000	-
[5138]	26/02/27	635	677	621	656	+23	+3.63	55,900	-
[5138]	26/02/26	630	635	614	633	+6	+0.96	17,500	-
[5138]	26/02/25	645	650	622	627	-15	-2.34	24,200	-
[5138]	26/02/24	652	659	632	642	-10	-1.53	18,500	-
[5138]	26/02/20	646	659	639	652	+6	+0.93	12,200	-
[5138]	26/02/19	660	664	644	646	-4	-0.62	24,000	-
[5138]	26/02/18	684	684	647	650	-44	-6.34	27,100	-
[5138]	26/02/17	726	726	688	694	-47	-6.34	25,600	-
[5138]	26/02/16	763	778	718	741	-22	-2.88	16,700	-
[5138]	26/02/13	791	792	759	763	-44	-5.45	16,100	-
[5138]	26/02/12	788	819	788	807	+4	+0.50	1,900	-
[5138]	26/02/10	802	810	791	803	+1	+0.12	2,300	-
[5138]	26/02/09	843	844	799	802	-27	-3.26	11,000	-
[5138]	26/02/06	770	845	770	829	+44	+5.61	64,500	-
[5138]	26/02/05	797	800	766	785	-12	-1.51	34,600	-
[5138]	26/02/04	801	808	797	797	-4	-0.50	6,000	-
[5138]	26/02/03	835	835	799	801	-19	-2.32	6,900	-
[5138]	26/02/02	818	821	815	820	+3	+0.37	1,300	-
[5138]	26/01/30	824	824	803	817	-8	-0.97	2,600	-
[5138]	26/01/29	826	852	823	825	-31	-3.62	7,600	-
[5138]	26/01/28	849	857	849	856	-4	-0.47	1,400	-
[5138]	26/01/27	881	881	838	860	-21	-2.38	2,200	-
[5138]	26/01/26	835	898	822	881	+33	+3.89	46,100	-
[5138]	26/01/23	837	849	837	848	+5	+0.59	1,800	-
[5138]	26/01/22	852	852	835	843	-9	-1.06	2,100	-
[5138]	26/01/21	851	852	832	852	0	0.00	4,100	-
[5138]	26/01/20	873	873	852	852	-11	-1.27	1,300	-
[5138]	26/01/19	848	863	848	863	+28	+3.35	1,600	-
[5138]	26/01/16	871	871	831	835	-47	-5.33	10,400	-
[5138]	26/01/15	881	898	881	882	+1	+0.11	2,200	-
[5138]	26/01/14	901	910	874	881	-19	-2.11	7,900	-
[5138]	26/01/13	926	927	900	900	-27	-2.91	4,000	-
[5138]	26/01/09	919	933	902	927	-7	-0.75	10,400	-
[5138]	26/01/08	890	945	885	934	+45	+5.06	18,600	-
[5138]	26/01/07	885	889	884	889	+4	+0.45	2,700	-
[5138]	26/01/06	896	896	859	885	+4	+0.45	6,400	-
[5138]	26/01/05	842	893	842	881	+49	+5.89	30,100	-
[5138]	25/12/30	875	885	832	832	-42	-4.81	12,900	-
[5138]	25/12/29	895	898	873	874	-6	-0.68	10,600	-
[5138]	25/12/26	887	930	877	880	+23	+2.68	69,800	-
[5138]	25/12/25	880	886	834	857	-8	-0.92	56,600	-
[5138]	25/12/24	875	880	841	865	+20	+2.37	47,000	-
[5138]	25/12/23	845	845	811	845	+45	+5.62	53,900	-
[5138]	25/12/22	782	814	782	800	+21	+2.70	9,900	-
[5138]	25/12/19	788	805	779	779	+14	+1.83	56,900	-
[5138]	25/12/18	786	786	765	765	-17	-2.17	10,200	-
[5138]	25/12/17	781	787	776	782	-3	-0.38	2,200	-
[5138]	25/12/16	810	810	785	785	-30	-3.68	9,800	-
[5138]	25/12/15	786	818	786	815	+29	+3.69	11,400	-
[5138]	25/12/12	799	800	786	786	-14	-1.75	10,100	-
[5138]	25/12/11	811	811	799	800	-19	-2.32	6,800	-
[5138]	25/12/10	806	831	793	819	+28	+3.54	16,800	-
[5138]	25/12/09	819	847	791	791	-28	-3.42	31,300	-
[5138]	25/12/08	839	848	812	819	-19	-2.27	6,100	-
[5138]	25/12/05	790	854	790	838	+48	+6.08	16,400	-
[5138]	25/12/04	772	790	772	790	+20	+2.60	300	-
[5138]	25/12/03	775	790	767	770	-9	-1.16	7,500	-
[5138]	25/12/02	775	795	769	779	-26	-3.23	11,600	-
[5138]	25/12/01	745	824	725	805	+68	+9.23	44,400	-
[5138]	25/11/28	700	738	690	737	+35	+4.99	20,400	-
[5138]	25/11/27	715	717	686	702	+3	+0.43	15,500	-
[5138]	25/11/26	704	714	684	699	-20	-2.78	23,900	-
[5138]	25/11/25	725	737	696	719	-8	-1.10	27,800	-
[5138]	25/11/21	688	738	683	727	+48	+7.07	38,400	-
[5138]	25/11/20	681	690	673	679	+8	+1.19	28,100	-
[5138]	25/11/19	656	683	655	671	+16	+2.44	28,700	-
[5138]	25/11/18	705	705	647	655	-80	-10.88	96,100	-
[5138]	25/11/17	820	831	710	735	-125	-14.53	281,500	-
[5138]	25/11/14	860	860	860	860	-300	-25.86	5,900	-
[5138]	25/11/13	1,152	1,167	1,150	1,160	+7	+0.61	4,400	-
[5138]	25/11/12	1,152	1,161	1,152	1,153	-3	-0.26	700	-
[5138]	25/11/11	1,170	1,170	1,153	1,156	-15	-1.28	2,100	-
[5138]	25/11/10	1,140	1,191	1,140	1,171	+40	+3.54	11,700	-
[5138]	25/11/07	1,171	1,171	1,124	1,131	-41	-3.50	4,500	-
[5138]	25/11/06	1,174	1,174	1,172	1,172	-2	-0.17	1,000	-
[5138]	25/11/05	1,204	1,204	1,168	1,174	-15	-1.26	6,100	-
[5138]	25/11/04	1,185	1,192	1,185	1,189	+4	+0.34	4,400	-
[5138]	25/10/31	1,182	1,189	1,182	1,185	+4	+0.34	1,200	-
[5138]	25/10/30	1,182	1,182	1,181	1,181	-6	-0.51	12,900	-
[5138]	25/10/29	1,206	1,206	1,178	1,187	-19	-1.58	8,500	-
[5138]	25/10/28	1,204	1,206	1,204	1,206	+1	+0.08	700	-
[5138]	25/10/27	1,205	1,210	1,205	1,205	-1	-0.08	3,200	-
[5138]	25/10/24	1,219	1,219	1,206	1,206	-3	-0.25	700	-
[5138]	25/10/23	1,222	1,222	1,208	1,209	-13	-1.06	1,300	-
[5138]	25/10/22	1,209	1,222	1,209	1,222	+12	+0.99	1,200	-
[5138]	25/10/21	1,216	1,216	1,206	1,210	+6	+0.50	700	-
[5138]	25/10/20	1,209	1,212	1,200	1,204	-3	-0.25	6,000	-
[5138]	25/10/17	1,235	1,242	1,203	1,207	-28	-2.27	4,200	-
[5138]	25/10/16	1,236	1,241	1,231	1,235	+2	+0.16	5,600	-
[5138]	25/10/15	1,205	1,233	1,205	1,233	+28	+2.32	4,800	-
[5138]	25/10/14	1,219	1,228	1,203	1,205	-24	-1.95	3,700	-
[5138]	25/10/10	1,227	1,231	1,215	1,229	+2	+0.16	2,000	-
[5138]	25/10/09	1,223	1,236	1,223	1,227	-4	-0.32	2,200	-
[5138]	25/10/08	1,205	1,240	1,200	1,231	+22	+1.82	4,900	-
[5138]	25/10/07	1,207	1,219	1,201	1,209	-5	-0.41	8,300	-
[5138]	25/10/06	1,206	1,223	1,206	1,214	-1	-0.08	7,100	-
[5138]	25/10/03	1,230	1,239	1,212	1,215	-16	-1.30	6,200	-
[5138]	25/10/02	1,270	1,270	1,231	1,231	-15	-1.20	9,200	-
[5138]	25/10/01	1,272	1,275	1,242	1,246	-43	-3.34	11,200	-
[5138]	25/09/30	1,241	1,295	1,232	1,289	+64	+5.22	19,100	-
[5138]	25/09/29	1,237	1,237	1,213	1,225	+18	+1.49	1,600	-
[5138]	25/09/26	1,224	1,224	1,206	1,207	+5	+0.42	4,900	-
[5138]	25/09/25	1,200	1,259	1,198	1,202	+11	+0.92	4,800	-
[5138]	25/09/24	1,200	1,203	1,190	1,191	-9	-0.75	6,400	-
[5138]	25/09/22	1,187	1,204	1,181	1,200	+20	+1.69	9,600	-
[5138]	25/09/19	1,188	1,188	1,178	1,180	-11	-0.92	7,600	-
[5138]	25/09/18	1,181	1,191	1,181	1,191	+4	+0.34	4,800	-
[5138]	25/09/17	1,201	1,201	1,185	1,187	-24	-1.98	8,200	-
[5138]	25/09/16	1,237	1,237	1,211	1,211	-25	-2.02	8,800	-
[5138]	25/09/12	1,242	1,243	1,236	1,236	-5	-0.40	4,300	-
[5138]	25/09/11	1,253	1,255	1,241	1,241	-11	-0.88	9,000	-
[5138]	25/09/10	1,257	1,264	1,250	1,252	-23	-1.80	11,100	-
[5138]	25/09/09	1,280	1,286	1,273	1,275	-15	-1.16	4,900	-
[5138]	25/09/08	1,276	1,298	1,276	1,290	+19	+1.49	4,600	-
[5138]	25/09/05	1,268	1,275	1,268	1,271	+4	+0.32	2,900	-