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
[5162]	26/10/29	790	790	775	775	-17.0	-2.15	300	3,477,948,160
[5162]	26/10/28	790	793	789	792	+2.0	+0.25	900	3,554,238,720
[5162]	26/10/27	789	796	789	790	+1.0	+0.13	3,300	3,545,263,360
[5162]	26/10/26	774	789	774	789	+19.0	+2.47	1,100	3,540,775,680
[5162]	26/10/23	767	770	766	770	-5.0	-0.65	1,300	3,455,509,760
[5162]	26/10/22	790	790	770	775	-15.0	-1.90	6,100	3,477,948,160
[5162]	26/10/21	786	794	753	790	-5.0	-0.63	3,800	3,545,263,360
[5162]	26/10/20	－	－	－	795	－	－	0	-
[5162]	26/10/19	796	796	780	795	-1.0	-0.13	600	3,567,701,504
[5162]	26/10/16	794	802	794	796	+3.0	+0.38	700	3,572,189,184
[5162]	26/10/15	805	805	790	793	-11.0	-1.37	7,400	3,558,726,400
[5162]	26/10/14	813	813	804	804	-6.0	-0.74	2,700	3,608,090,624
[5162]	26/10/13	810	810	796	810	+8.0	+1.00	5,300	3,635,016,704
[5162]	26/10/09	805	811	800	802	-3.0	-0.37	3,000	3,599,115,264
[5162]	26/10/08	794	805	794	805	-1.0	-0.12	1,000	3,612,578,304
[5162]	26/10/07	806	807	804	806	0	+0.00	1,000	3,617,065,984
[5162]	26/10/06	815	815	802	806	-9.0	-1.10	2,300	3,617,065,984
[5162]	26/10/05	806	815	802	815	+17.0	+2.13	10,800	3,657,455,104
[5162]	26/10/02	789	804	789	798	-3.0	-0.37	6,200	3,581,164,544
[5162]	26/10/01	796	805	796	801	-2.0	-0.25	3,800	3,594,627,584
[5162]	26/09/30	799	810	799	803	+6.0	+0.75	7,500	3,603,602,944
[5162]	26/09/29	786	797	780	797	+11.0	+1.40	1,700	3,576,676,864
[5162]	26/09/28	783	788	781	786	-10.0	-1.26	10,000	3,527,312,640
[5162]	26/09/25	795	797	790	796	-4.0	-0.50	1,700	3,572,189,184
[5162]	26/09/24	803	803	790	800	-2.0	-0.25	3,700	3,590,139,904
[5162]	26/09/18	786	802	784	802	+4.0	+0.50	9,300	3,599,115,264
[5162]	26/09/17	798	798	798	798	0	+0.00	100	3,581,164,544
[5162]	26/09/16	781	800	781	798	+17.0	+2.18	3,700	3,581,164,544
[5162]	26/09/15	774	793	774	781	-8.0	-1.01	1,900	3,504,874,240
[5162]	26/09/14	784	791	784	789	-8.0	-1.00	1,000	3,540,775,680
[5162]	26/09/11	797	797	797	797	-7.0	-0.87	200	3,576,676,864
[5162]	26/09/10	799	805	790	804	+4.0	+0.50	1,500	3,608,090,624
[5162]	26/09/09	800	800	800	800	-6.0	-0.74	300	3,590,139,904
[5162]	26/09/08	803	806	800	806	+3.0	+0.37	1,900	3,617,065,984
[5162]	26/09/07	803	803	799	803	+4.0	+0.50	1,500	3,603,602,944
[5162]	26/09/04	799	803	799	799	0	+0.00	2,000	3,585,652,224
[5162]	26/09/03	799	800	791	799	0	+0.00	1,400	3,585,652,224
[5162]	26/09/02	795	799	787	799	-9.0	-1.11	3,300	3,585,652,224
[5162]	26/09/01	791	808	775	808	+9.0	+1.13	5,800	3,626,041,344
[5162]	26/08/31	789	800	784	799	-5.0	-0.62	2,200	3,585,652,224
[5162]	26/08/28	801	804	800	804	+4.0	+0.50	800	3,608,090,624
[5162]	26/08/27	792	804	792	800	+10.0	+1.27	5,000	3,590,139,904
[5162]	26/08/26	774	807	774	790	+17.0	+2.20	6,600	3,545,263,360
[5162]	26/08/25	770	781	712	773	+1.0	+0.13	19,800	3,468,972,800
[5162]	26/08/24	791	792	761	772	-18.0	-2.28	7,800	3,464,485,120
[5162]	26/08/21	782	790	782	790	+7.0	+0.89	1,700	3,545,263,360
[5162]	26/08/20	803	823	780	783	-15.0	-1.88	28,500	3,513,849,600
[5162]	26/08/19	805	805	795	798	-7.0	-0.87	4,500	3,581,164,544
[5162]	26/08/18	800	805	799	805	+6.0	+0.75	1,100	3,612,578,304
[5162]	26/08/17	805	805	794	799	0	+0.00	1,200	3,585,652,224
[5162]	26/08/14	794	809	794	799	-4.0	-0.50	1,000	3,585,652,224
[5162]	26/08/13	801	804	793	803	+3.0	+0.38	700	3,603,602,944
[5162]	26/08/12	796	806	795	800	-3.0	-0.37	1,000	3,590,139,904
[5162]	26/08/10	791	804	791	803	+3.0	+0.38	1,000	3,603,602,944
[5162]	26/08/07	777	800	777	800	+26.0	+3.36	2,600	3,590,139,904
[5162]	26/08/06	810	820	774	774	-27.0	-3.37	16,800	3,473,460,480
[5162]	26/08/05	804	816	790	801	-3.0	-0.37	3,400	3,594,627,584
[5162]	26/08/04	785	809	785	804	+4.0	+0.50	1,800	3,608,090,624
[5162]	26/08/03	796	807	790	800	+4.0	+0.50	2,500	3,590,139,904
[5162]	26/07/31	808	808	794	796	-12.0	-1.49	1,200	3,572,189,184
[5162]	26/07/30	789	808	788	808	+13.0	+1.64	8,400	3,626,041,344
[5162]	26/07/29	796	806	791	795	-5.0	-0.62	1,100	3,567,701,504
[5162]	26/07/28	781	808	781	800	+4.0	+0.50	3,200	3,590,139,904
[5162]	26/07/27	804	809	796	796	+10.0	+1.27	4,500	3,572,189,184
[5162]	26/07/24	798	798	786	786	-23.0	-2.84	200	3,527,312,640
[5162]	26/07/23	796	823	796	809	+10.0	+1.25	13,300	3,630,529,024
[5162]	26/07/22	791	799	776	799	+8.0	+1.01	8,600	3,585,652,224
[5162]	26/07/21	783	796	776	791	-3.0	-0.38	4,000	3,549,751,040
[5162]	26/07/17	778	794	771	794	+1	+0.13	4,400	-
[5162]	26/07/16	793	793	793	793	-7	-0.88	700	-
[5162]	26/07/15	801	801	763	800	-2	-0.25	8,800	-
[5162]	26/07/14	796	803	796	802	+6	+0.75	4,700	-
[5162]	26/07/13	796	806	796	796	0	0.00	2,300	-
[5162]	26/07/10	798	798	783	796	-17	-2.09	4,600	-
[5162]	26/07/09	776	819	776	813	+45	+5.86	10,800	-
[5162]	26/07/08	765	780	736	768	-12	-1.54	8,600	-
[5162]	26/07/07	790	790	780	780	-10	-1.27	500	-
[5162]	26/07/06	793	793	790	790	-3	-0.38	900	-
[5162]	26/07/03	787	794	787	793	-6	-0.75	3,100	-
[5162]	26/07/02	791	823	788	799	+8	+1.01	8,100	-
[5162]	26/07/01	793	794	768	791	-8	-1.00	3,900	-
[5162]	26/06/30	804	804	770	799	-5	-0.62	8,400	-
[5162]	26/06/29	780	808	778	804	-15	-1.83	20,500	-
[5162]	26/06/26	819	819	794	819	0	0.00	7,000	-
[5162]	26/06/25	810	819	804	819	+9	+1.11	3,900	-
[5162]	26/06/24	802	810	785	810	-5	-0.61	8,700	-
[5162]	26/06/23	815	815	787	815	0	0.00	15,700	-
[5162]	26/06/22	779	826	779	815	+37	+4.76	18,000	-
[5162]	26/06/19	768	780	760	778	+2	+0.26	5,100	-
[5162]	26/06/18	784	784	768	776	-8	-1.02	1,700	-
[5162]	26/06/17	757	785	757	784	+30	+3.98	11,300	-
[5162]	26/06/16	745	755	729	754	+8	+1.07	12,400	-
[5162]	26/06/15	726	746	720	746	+14	+1.91	5,800	-
[5162]	26/06/12	712	735	689	732	+18	+2.52	14,800	-
[5162]	26/06/11	720	720	703	714	-21	-2.86	1,800	-
[5162]	26/06/10	731	738	699	735	+19	+2.65	6,600	-
[5162]	26/06/09	727	748	698	716	-16	-2.19	21,000	-
[5162]	26/06/08	735	739	701	732	-3	-0.41	16,000	-
[5162]	26/06/05	690	735	690	735	+49	+7.14	27,100	-
[5162]	26/06/04	682	695	678	686	-1	-0.15	7,800	-
[5162]	26/06/03	675	687	659	687	+10	+1.48	13,400	-
[5162]	26/06/02	685	685	644	677	-13	-1.88	16,700	-
[5162]	26/06/01	676	690	650	690	+16	+2.37	14,400	-
[5162]	26/05/29	667	675	661	674	+3	+0.45	11,300	-
[5162]	26/05/28	669	675	659	671	+2	+0.30	11,500	-
[5162]	26/05/27	667	677	654	669	+2	+0.30	32,900	-
[5162]	26/05/26	644	671	640	667	+23	+3.57	30,400	-
[5162]	26/05/25	649	649	631	644	+13	+2.06	18,900	-
[5162]	26/05/22	603	631	598	631	+32.0	+5.34	26,600	-
[5162]	26/05/21	608	617	599	599	-7.0	-1.16	31,600	-
[5162]	26/05/20	617	626	598	606	-11.0	-1.78	35,100	-
[5162]	26/05/19	640	645	617	617	-22.0	-3.44	51,800	-
[5162]	26/05/18	661	668	635	639	-28.0	-4.20	44,700	-
[5162]	26/05/15	701	701	654	667	-33.0	-4.71	54,200	-
[5162]	26/05/14	790	805	667	700	-86.0	-10.94	172,900	-
[5162]	26/05/13	768	794	753	786	+18.0	+2.34	15,900	-
[5162]	26/05/12	767	771	760	768	-6.0	-0.78	12,300	-
[5162]	26/05/11	774	780	761	774	0	+0.00	10,200	-
[5162]	26/05/08	770	778	753	774	+8.0	+1.04	33,600	-
[5162]	26/05/07	788	788	755	766	-12.0	-1.54	27,700	-
[5162]	26/05/01	799	804	775	778	-26.0	-3.23	50,200	-
[5162]	26/04/30	775	807	773	804	+31.0	+4.01	59,200	-
[5162]	26/04/28	752	779	752	773	+23.0	+3.07	55,100	-
[5162]	26/04/27	750	760	748	750	+4	+0.54	7,800	-
[5162]	26/04/24	750	758	740	746	-4	-0.53	37,900	-
[5162]	26/04/23	755	770	742	750	+3	+0.40	32,500	-
[5162]	26/04/22	757	759	735	747	-10	-1.32	39,300	-
[5162]	26/04/21	756	780	745	757	+10	+1.34	76,200	-
[5162]	26/04/20	766	768	745	747	-11	-1.45	32,400	-
[5162]	26/04/17	762	766	755	758	+3	+0.40	19,200	-
[5162]	26/04/16	770	777	753	755	-7	-0.92	45,900	-
[5162]	26/04/15	756	794	748	762	+7	+0.93	95,600	-
[5162]	26/04/14	760	777	750	755	+9	+1.21	45,000	-
[5162]	26/04/13	753	771	740	746	-11	-1.45	88,700	-
[5162]	26/04/10	770	770	750	757	-8	-1.05	44,000	-
[5162]	26/04/09	780	785	765	765	-11	-1.42	34,200	-
[5162]	26/04/08	784	786	773	776	-13	-1.65	37,900	-
[5162]	26/04/07	801	802	783	789	-11	-1.38	41,200	-
[5162]	26/04/06	778	833	768	800	+30	+3.90	187,400	-
[5162]	26/04/03	799	824	765	770	-44	-5.41	172,700	-
[5162]	26/04/02	803	855	751	814	+11	+1.37	450,300	-
[5162]	26/04/01	843	870	801	803	-46	-5.42	157,900	-
[5162]	26/03/31	830	929	830	849	+15	+1.80	298,100	-
[5162]	26/03/30	800	920	800	834	+18	+2.21	377,500	-
[5162]	26/03/27	854	865	799	816	-62	-7.06	207,900	-
[5162]	26/03/26	833	911	833	878	+54	+6.55	283,500	-
[5162]	26/03/25	868	887	822	824	-59	-6.68	207,400	-
[5162]	26/03/24	830	969	797	883	+63	+7.68	765,800	-
[5162]	26/03/23	1,060	1,075	811	820	-105	-11.35	967,800	-
[5162]	26/03/19	876	930	870	925	+45	+5.11	69,800	-
[5162]	26/03/18	889	900	875	880	+11	+1.27	33,700	-
[5162]	26/03/17	812	869	808	869	+67	+8.35	41,800	-
[5162]	26/03/16	800	818	796	802	+2	+0.25	10,700	-
[5162]	26/03/13	796	808	796	800	-8	-0.99	1,800	-
[5162]	26/03/12	784	809	780	808	+19	+2.41	5,200	-
[5162]	26/03/11	773	789	773	789	+24	+3.14	1,800	-
[5162]	26/03/10	769	780	735	765	-6	-0.78	13,200	-
[5162]	26/03/09	741	771	735	771	0	0.00	2,300	-
[5162]	26/03/06	780	791	771	771	-9	-1.15	2,900	-
[5162]	26/03/05	794	794	779	780	+16	+2.09	1,200	-
[5162]	26/03/04	780	780	726	764	-16	-2.05	10,000	-
[5162]	26/03/03	796	796	780	780	-16	-2.01	4,700	-
[5162]	26/03/02	843	848	795	796	-17	-2.09	20,900	-
[5162]	26/02/27	780	813	778	813	+42	+5.45	21,300	-
[5162]	26/02/26	776	780	765	771	+10	+1.31	9,700	-
[5162]	26/02/25	760	771	760	761	+27	+3.68	20,300	-
[5162]	26/02/24	730	734	726	734	+5	+0.69	5,900	-
[5162]	26/02/20	726	729	722	729	+3	+0.41	3,300	-
[5162]	26/02/19	728	728	726	726	0	0.00	600	-
[5162]	26/02/18	732	732	725	726	-6	-0.82	2,100	-
[5162]	26/02/17	732	735	730	732	-3	-0.41	2,500	-
[5162]	26/02/16	719	749	709	735	+20	+2.80	6,100	-
[5162]	26/02/13	717	720	713	715	-3	-0.42	5,300	-
[5162]	26/02/12	713	734	713	718	+5	+0.70	18,000	-
[5162]	26/02/10	716	780	700	713	-2	-0.28	54,800	-
[5162]	26/02/09	705	716	700	715	+15	+2.14	19,100	-
[5162]	26/02/06	701	703	697	700	+3	+0.43	5,600	-
[5162]	26/02/05	699	699	695	697	+5	+0.72	3,200	-
[5162]	26/02/04	691	700	691	692	+1	+0.14	6,300	-
[5162]	26/02/03	690	702	684	691	-2	-0.29	4,500	-
[5162]	26/02/02	699	699	693	693	-6	-0.86	2,000	-
[5162]	26/01/30	686	699	686	699	+9	+1.30	9,400	-
[5162]	26/01/29	698	698	690	690	-1	-0.14	2,300	-
[5162]	26/01/28	692	695	691	691	-1	-0.14	4,500	-
[5162]	26/01/27	691	695	691	692	+1	+0.14	5,400	-
[5162]	26/01/26	691	700	691	691	+1	+0.14	7,700	-
[5162]	26/01/23	698	698	685	690	-5	-0.72	5,000	-
[5162]	26/01/22	695	695	690	695	0	0.00	1,100	-
[5162]	26/01/21	692	695	683	695	+3	+0.43	2,000	-
[5162]	26/01/20	696	696	690	692	+6	+0.87	4,300	-
[5162]	26/01/19	680	696	676	686	+10	+1.48	1,000	-
[5162]	26/01/16	680	680	676	676	-4	-0.59	1,100	-
[5162]	26/01/15	664	680	664	680	+14	+2.10	2,400	-
[5162]	26/01/14	670	670	662	666	-4	-0.60	3,500	-
[5162]	26/01/13	699	699	669	670	-20	-2.90	9,700	-
[5162]	26/01/09	695	695	690	690	-2	-0.29	2,000	-
[5162]	26/01/08	699	699	691	692	-7	-1.00	2,400	-
[5162]	26/01/07	700	700	691	699	-1	-0.14	4,200	-
[5162]	26/01/06	700	704	700	700	+5	+0.72	2,800	-
[5162]	26/01/05	681	704	681	695	+15	+2.21	15,700	-
[5162]	25/12/30	675	680	672	680	+8	+1.19	2,600	-
[5162]	25/12/29	663	674	663	672	+12	+1.82	1,300	-
[5162]	25/12/26	656	665	656	660	+4	+0.61	2,300	-
[5162]	25/12/25	667	669	650	656	-11	-1.65	3,700	-
[5162]	25/12/24	661	667	661	667	+6	+0.91	700	-
[5162]	25/12/23	666	667	661	661	-3	-0.45	2,000	-
[5162]	25/12/22	671	675	643	664	-5	-0.75	12,100	-
[5162]	25/12/19	674	679	669	669	-4	-0.59	3,100	-
[5162]	25/12/18	672	675	672	673	+1	+0.15	400	-
[5162]	25/12/17	675	676	672	672	-4	-0.59	2,300	-
[5162]	25/12/16	685	694	676	676	-8	-1.17	4,400	-
[5162]	25/12/15	685	686	676	684	-1	-0.15	3,800	-
[5162]	25/12/12	678	685	678	685	+5	+0.74	3,000	-
[5162]	25/12/11	684	684	679	680	0	0.00	3,700	-
[5162]	25/12/10	675	681	675	680	+5	+0.74	2,900	-
[5162]	25/12/09	676	680	670	675	-2	-0.30	6,400	-
[5162]	25/12/08	688	688	677	677	-3	-0.44	1,900	-
[5162]	25/12/05	681	685	680	680	-1	-0.15	6,900	-
[5162]	25/12/04	684	690	681	681	+1	+0.15	1,600	-
[5162]	25/12/03	684	684	680	680	-5	-0.73	1,400	-
[5162]	25/12/02	681	690	681	685	+5	+0.74	1,000	-
[5162]	25/12/01	683	687	680	680	-1	-0.15	15,100	-
[5162]	25/11/28	690	690	681	681	-8	-1.16	1,900	-
[5162]	25/11/27	682	689	680	689	+13	+1.92	1,500	-
[5162]	25/11/26	670	682	670	676	+6	+0.90	1,600	-
[5162]	25/11/25	683	683	670	670	-5	-0.74	2,600	-
[5162]	25/11/21	672	675	670	675	-1	-0.15	2,400	-
[5162]	25/11/20	668	678	668	676	+4	+0.60	1,500	-
[5162]	25/11/19	676	678	672	672	+2	+0.30	1,400	-
[5162]	25/11/18	674	680	670	670	-5	-0.74	3,300	-
[5162]	25/11/17	671	678	670	675	+3	+0.45	1,400	-
[5162]	25/11/14	687	688	669	672	-17	-2.47	7,800	-
[5162]	25/11/13	689	692	689	689	0	0.00	2,600	-
[5162]	25/11/12	697	697	689	689	-1	-0.14	5,400	-
[5162]	25/11/11	680	702	680	690	+10	+1.47	19,600	-
[5162]	25/11/10	680	686	671	680	0	0.00	3,600	-
[5162]	25/11/07	684	684	680	680	-3	-0.44	1,700	-
[5162]	25/11/06	668	687	668	683	+15	+2.25	3,400	-
[5162]	25/11/05	683	683	668	668	-15	-2.20	3,400	-
[5162]	25/11/04	674	683	661	683	+11	+1.64	4,400	-
[5162]	25/10/31	658	676	658	672	+10	+1.51	3,400	-
[5162]	25/10/30	683	683	660	662	-19	-2.79	17,400	-
[5162]	25/10/29	685	685	679	681	-8	-1.16	3,000	-
[5162]	25/10/28	690	699	688	689	+5	+0.73	6,800	-
[5162]	25/10/27	684	694	681	684	-3	-0.44	5,500	-
[5162]	25/10/24	697	699	678	687	-11	-1.58	9,800	-
[5162]	25/10/23	699	699	670	698	-1	-0.14	20,200	-
[5162]	25/10/22	657	700	657	699	+48	+7.37	29,900	-
[5162]	25/10/21	649	697	642	651	+28	+4.49	58,800	-
[5162]	25/10/20	629	640	623	623	-1	-0.16	6,500	-
[5162]	25/10/17	620	625	619	624	+4	+0.65	900	-
[5162]	25/10/16	620	620	620	620	0	0.00	200	-
[5162]	25/10/15	616	627	616	620	+3	+0.49	1,400	-
[5162]	25/10/14	624	635	611	617	-9	-1.44	9,100	-
[5162]	25/10/10	631	636	626	626	-5	-0.79	700	-
[5162]	25/10/09	630	631	630	631	+1	+0.16	1,500	-
[5162]	25/10/08	625	630	625	630	+2	+0.32	1,600	-
[5162]	25/10/07	630	637	619	628	+7	+1.13	3,600	-
[5162]	25/10/06	634	635	615	621	-4	-0.64	6,900	-
[5162]	25/10/03	637	637	625	625	-12	-1.88	4,800	-
[5162]	25/10/02	631	641	625	637	+7	+1.11	700	-
[5162]	25/10/01	643	643	630	630	-13	-2.02	5,400	-
[5162]	25/09/30	629	643	629	643	+4	+0.63	4,800	-
[5162]	25/09/29	639	639	639	639	0	0.00	1,000	-
[5162]	25/09/26	639	644	638	639	0	0.00	6,800	-
[5162]	25/09/25	640	643	634	639	-2	-0.31	3,200	-
[5162]	25/09/24	638	643	635	641	+7	+1.10	7,800	-
[5162]	25/09/22	630	634	625	634	+7	+1.12	3,600	-
[5162]	25/09/19	630	630	617	627	-1	-0.16	2,200	-
[5162]	25/09/18	621	628	620	628	+7	+1.13	1,500	-
[5162]	25/09/17	622	622	617	621	-2	-0.32	5,000	-
[5162]	25/09/16	619	629	619	623	+1	+0.16	3,700	-
[5162]	25/09/12	625	625	620	622	+1	+0.16	1,900	-
[5162]	25/09/11	624	625	620	621	-3	-0.48	2,000	-
[5162]	25/09/10	617	624	611	624	+7	+1.13	2,000	-
[5162]	25/09/09	614	617	614	617	0	0.00	1,600	-
[5162]	25/09/08	620	622	613	617	+3	+0.49	2,900	-
[5162]	25/09/05	620	624	604	614	-4	-0.65	6,700	-