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
[5194]	26/10/29	605	610	605	610	0	+0.00	2,900	6,622,159,360
[5194]	26/10/28	611	611	610	610	-2.0	-0.33	700	6,622,159,360
[5194]	26/10/27	607	614	607	612	+5.0	+0.82	2,200	6,643,871,232
[5194]	26/10/26	611	612	607	607	-2.0	-0.33	4,300	6,589,591,552
[5194]	26/10/23	609	613	601	609	0	+0.00	8,700	6,611,303,424
[5194]	26/10/22	609	613	606	609	+2.0	+0.33	3,400	6,611,303,424
[5194]	26/10/21	613	613	607	607	0	+0.00	5,100	6,589,591,552
[5194]	26/10/20	617	617	606	607	-10.0	-1.62	9,000	6,589,591,552
[5194]	26/10/19	616	617	606	617	+3.0	+0.49	4,900	6,698,151,424
[5194]	26/10/16	615	616	606	614	+6.0	+0.99	13,800	6,665,583,616
[5194]	26/10/15	616	616	608	608	-12.0	-1.94	17,700	6,600,447,488
[5194]	26/10/14	612	622	602	620	+9.0	+1.47	16,900	6,730,719,232
[5194]	26/10/13	614	619	603	611	-3.0	-0.49	16,300	6,633,015,296
[5194]	26/10/09	615	618	613	614	-4.0	-0.65	5,900	6,665,583,616
[5194]	26/10/08	624	624	616	618	-5.0	-0.80	9,700	6,709,007,360
[5194]	26/10/07	633	633	612	623	-8.0	-1.27	21,800	6,763,287,552
[5194]	26/10/06	634	640	614	631	-8.0	-1.25	32,000	6,850,135,552
[5194]	26/10/05	640	641	634	639	-1.0	-0.16	5,300	6,936,983,552
[5194]	26/10/02	641	641	634	640	-1.0	-0.16	1,700	6,947,839,488
[5194]	26/10/01	642	644	636	641	-1.0	-0.16	4,800	6,958,695,424
[5194]	26/09/30	632	644	631	642	+10.0	+1.58	15,600	6,969,551,360
[5194]	26/09/29	632	634	632	632	0	+0.00	2,900	6,860,991,488
[5194]	26/09/28	633	634	632	632	-2.0	-0.32	7,800	6,860,991,488
[5194]	26/09/25	636	638	631	634	-2.0	-0.31	9,200	6,882,703,360
[5194]	26/09/24	636	637	634	636	-1.0	-0.16	5,100	6,904,415,232
[5194]	26/09/18	639	639	635	637	-2.0	-0.31	7,100	6,915,271,168
[5194]	26/09/17	639	641	637	639	+3.0	+0.47	3,900	6,936,983,552
[5194]	26/09/16	641	641	636	636	-5.0	-0.78	4,400	6,904,415,232
[5194]	26/09/15	638	643	638	641	+3.0	+0.47	2,000	6,958,695,424
[5194]	26/09/14	637	641	636	638	+1.0	+0.16	2,200	6,926,127,616
[5194]	26/09/11	635	640	635	637	+2.0	+0.31	1,500	6,915,271,168
[5194]	26/09/10	638	640	634	635	-2.0	-0.31	3,000	6,893,559,296
[5194]	26/09/09	640	640	633	637	-3.0	-0.47	4,700	6,915,271,168
[5194]	26/09/08	642	645	640	640	-1.0	-0.16	2,600	6,947,839,488
[5194]	26/09/07	648	651	641	641	-7.0	-1.08	3,500	6,958,695,424
[5194]	26/09/04	645	648	635	648	+7.0	+1.09	7,200	7,034,687,488
[5194]	26/09/03	648	649	640	641	-5.0	-0.77	5,600	6,958,695,424
[5194]	26/09/02	639	646	632	646	+7.0	+1.10	7,800	7,012,975,104
[5194]	26/09/01	636	639	634	639	+5.0	+0.79	2,700	6,936,983,552
[5194]	26/08/31	636	636	633	634	+1.0	+0.16	1,200	6,882,703,360
[5194]	26/08/28	633	634	632	633	0	+0.00	3,600	6,871,847,424
[5194]	26/08/27	640	640	633	633	-3.0	-0.47	5,200	6,871,847,424
[5194]	26/08/26	633	640	633	636	+2.0	+0.32	4,700	6,904,415,232
[5194]	26/08/25	634	641	630	634	+3.0	+0.48	4,700	6,882,703,360
[5194]	26/08/24	631	635	630	631	+1.0	+0.16	3,900	6,850,135,552
[5194]	26/08/21	639	644	630	630	-9.0	-1.41	11,400	6,839,279,616
[5194]	26/08/20	640	643	639	639	-1.0	-0.16	5,000	6,936,983,552
[5194]	26/08/19	641	641	636	640	0	+0.00	1,600	6,947,839,488
[5194]	26/08/18	637	644	634	640	+5.0	+0.79	5,800	6,947,839,488
[5194]	26/08/17	644	644	634	635	-7.0	-1.09	7,700	6,893,559,296
[5194]	26/08/14	637	642	635	642	+5.0	+0.78	2,700	6,969,551,360
[5194]	26/08/13	639	642	636	637	-7.0	-1.09	6,500	6,915,271,168
[5194]	26/08/12	640	648	635	644	+4.0	+0.62	8,500	6,991,263,232
[5194]	26/08/10	650	652	635	640	-24.0	-3.61	25,500	6,947,839,488
[5194]	26/08/07	657	671	655	664	+6.0	+0.91	25,500	7,208,383,488
[5194]	26/08/06	658	659	647	658	+6.0	+0.92	4,900	7,143,247,360
[5194]	26/08/05	648	658	648	652	+4.0	+0.62	2,600	7,078,111,232
[5194]	26/08/04	644	658	643	648	+4.0	+0.62	3,200	7,034,687,488
[5194]	26/08/03	653	653	640	644	+1.0	+0.16	3,700	6,991,263,232
[5194]	26/07/31	647	652	643	643	-3.0	-0.46	6,500	6,980,407,296
[5194]	26/07/30	651	651	645	646	+1.0	+0.16	2,300	7,012,975,104
[5194]	26/07/29	654	654	640	645	-9.0	-1.38	6,200	7,002,119,168
[5194]	26/07/28	657	657	646	654	+4.0	+0.62	6,300	7,099,823,104
[5194]	26/07/27	647	658	647	650	+4.0	+0.62	4,700	7,056,399,360
[5194]	26/07/24	660	660	646	646	-14.0	-2.12	9,000	7,012,975,104
[5194]	26/07/23	680	680	660	660	-18.0	-2.65	13,000	7,164,959,232
[5194]	26/07/22	662	678	662	678	+16.0	+2.42	9,900	7,360,367,104
[5194]	26/07/21	662	693	662	662	+10.0	+1.53	24,900	7,186,671,104
[5194]	26/07/17	669	679	650	652	-7	-1.06	20,500	-
[5194]	26/07/16	654	665	652	659	+8	+1.23	6,600	-
[5194]	26/07/15	664	669	651	651	-3	-0.46	19,500	-
[5194]	26/07/14	667	668	652	654	-12	-1.80	8,700	-
[5194]	26/07/13	671	677	658	666	-6	-0.89	5,600	-
[5194]	26/07/10	659	680	659	672	+21	+3.23	21,500	-
[5194]	26/07/09	647	660	645	651	+5	+0.77	7,400	-
[5194]	26/07/08	633	664	633	646	+13	+2.05	19,300	-
[5194]	26/07/07	643	643	633	633	-5	-0.78	2,900	-
[5194]	26/07/06	640	640	632	638	+6	+0.95	3,200	-
[5194]	26/07/03	632	638	630	632	0	0.00	3,400	-
[5194]	26/07/02	637	650	630	632	-4	-0.63	20,600	-
[5194]	26/07/01	622	636	616	636	+14	+2.25	7,200	-
[5194]	26/06/30	615	624	614	622	+8	+1.30	5,300	-
[5194]	26/06/29	612	625	610	614	+4	+0.66	34,100	-
[5194]	26/06/26	614	617	606	610	-4	-0.65	33,700	-
[5194]	26/06/25	617	618	611	614	+4	+0.66	5,200	-
[5194]	26/06/24	619	619	609	610	-6	-0.97	13,100	-
[5194]	26/06/23	613	619	609	616	+6	+0.98	43,400	-
[5194]	26/06/22	617	623	604	610	-7	-1.13	44,900	-
[5194]	26/06/19	635	637	617	617	-18	-2.83	27,100	-
[5194]	26/06/18	628	635	619	635	+11	+1.76	12,600	-
[5194]	26/06/17	617	627	613	624	+6	+0.97	10,300	-
[5194]	26/06/16	612	620	610	618	+6	+0.98	15,200	-
[5194]	26/06/15	617	620	609	612	-1	-0.16	8,100	-
[5194]	26/06/12	617	617	611	613	-3	-0.49	2,700	-
[5194]	26/06/11	611	625	602	616	+5	+0.82	28,800	-
[5194]	26/06/10	617	617	611	611	-5	-0.81	16,300	-
[5194]	26/06/09	616	621	613	616	-4	-0.65	9,100	-
[5194]	26/06/08	627	630	618	620	-13	-2.05	13,400	-
[5194]	26/06/05	625	637	624	633	+9	+1.44	15,000	-
[5194]	26/06/04	616	625	610	624	+17	+2.80	20,200	-
[5194]	26/06/03	626	627	600	607	-20	-3.19	74,400	-
[5194]	26/06/02	634	636	622	627	-15	-2.34	28,100	-
[5194]	26/06/01	646	646	631	642	-3	-0.47	28,900	-
[5194]	26/05/29	650	665	645	645	-4	-0.62	10,500	-
[5194]	26/05/28	670	670	648	649	-11	-1.67	48,700	-
[5194]	26/05/27	654	665	654	660	+4	+0.61	4,100	-
[5194]	26/05/26	660	673	654	656	0	0.00	20,100	-
[5194]	26/05/25	668	668	652	656	-2	-0.30	14,200	-
[5194]	26/05/22	652	665	651	658	+8.0	+1.23	23,600	-
[5194]	26/05/21	648	663	648	650	0	+0.00	100,700	-
[5194]	26/05/20	603	666	603	650	-23.0	-3.42	233,000	-
[5194]	26/05/19	684	697	659	673	-25.0	-3.58	190,500	-
[5194]	26/05/18	670	721	664	698	+48.0	+7.38	115,800	-
[5194]	26/05/15	648	657	638	650	+2.0	+0.31	27,300	-
[5194]	26/05/14	659	667	648	648	-11.0	-1.67	18,700	-
[5194]	26/05/13	656	660	650	659	+1.0	+0.15	21,700	-
[5194]	26/05/12	696	696	656	658	-41.0	-5.87	61,100	-
[5194]	26/05/11	716	716	683	699	+8.0	+1.16	26,200	-
[5194]	26/05/08	700	701	679	691	-9.0	-1.29	23,900	-
[5194]	26/05/07	704	706	695	700	-1.0	-0.14	14,400	-
[5194]	26/05/01	710	710	697	701	-9.0	-1.27	28,700	-
[5194]	26/04/30	719	723	710	710	-19.0	-2.61	10,100	-
[5194]	26/04/28	716	729	711	729	+13.0	+1.82	6,400	-
[5194]	26/04/27	722	730	716	716	-6	-0.83	15,100	-
[5194]	26/04/24	745	745	722	722	-11	-1.50	9,000	-
[5194]	26/04/23	750	750	727	733	-17	-2.27	19,300	-
[5194]	26/04/22	761	765	740	750	-15	-1.96	21,400	-
[5194]	26/04/21	735	771	731	765	+40	+5.52	81,200	-
[5194]	26/04/20	726	741	723	725	+2	+0.28	26,400	-
[5194]	26/04/17	713	732	713	723	+11	+1.54	15,400	-
[5194]	26/04/16	707	724	697	712	+15	+2.15	15,500	-
[5194]	26/04/15	737	737	691	697	-35	-4.78	51,200	-
[5194]	26/04/14	739	747	699	732	-16	-2.14	106,000	-
[5194]	26/04/13	669	750	664	748	+84	+12.65	371,100	-
[5194]	26/04/10	640	664	637	664	+27	+4.24	40,500	-
[5194]	26/04/09	642	643	636	637	-2	-0.31	3,900	-
[5194]	26/04/08	640	650	639	639	+2	+0.31	6,100	-
[5194]	26/04/07	637	638	633	637	+2	+0.31	2,000	-
[5194]	26/04/06	631	650	631	635	+4	+0.63	4,800	-
[5194]	26/04/03	637	637	631	631	0	0.00	2,800	-
[5194]	26/04/02	645	645	631	631	-8	-1.25	8,600	-
[5194]	26/04/01	644	646	639	639	-1	-0.16	3,900	-
[5194]	26/03/31	630	642	626	640	+9	+1.43	8,800	-
[5194]	26/03/30	641	641	630	631	-10	-1.56	6,400	-
[5194]	26/03/27	638	643	636	641	+3	+0.47	6,500	-
[5194]	26/03/26	642	643	638	638	-2	-0.31	7,100	-
[5194]	26/03/25	640	648	639	640	+2	+0.31	9,400	-
[5194]	26/03/24	641	648	638	638	0	0.00	5,200	-
[5194]	26/03/23	648	648	636	638	-12	-1.85	25,200	-
[5194]	26/03/19	651	652	650	650	-4	-0.61	4,300	-
[5194]	26/03/18	651	654	651	654	+4	+0.62	2,000	-
[5194]	26/03/17	655	655	650	650	0	0.00	5,800	-
[5194]	26/03/16	650	652	649	650	-3	-0.46	12,100	-
[5194]	26/03/13	652	653	650	653	+3	+0.46	3,200	-
[5194]	26/03/12	651	654	650	650	0	0.00	5,000	-
[5194]	26/03/11	657	663	648	650	-7	-1.07	41,100	-
[5194]	26/03/10	660	662	654	657	+4	+0.61	5,800	-
[5194]	26/03/09	650	655	647	653	-10	-1.51	28,700	-
[5194]	26/03/06	662	672	661	663	+1	+0.15	7,100	-
[5194]	26/03/05	671	671	662	662	+4	+0.61	8,900	-
[5194]	26/03/04	670	678	650	658	-12	-1.79	60,000	-
[5194]	26/03/03	678	678	669	670	-8	-1.18	27,500	-
[5194]	26/03/02	684	688	678	678	-6	-0.88	7,300	-
[5194]	26/02/27	672	686	672	684	+12	+1.79	14,500	-
[5194]	26/02/26	671	676	671	672	0	0.00	22,300	-
[5194]	26/02/25	681	681	672	672	-7	-1.03	9,300	-
[5194]	26/02/24	677	679	672	679	+3	+0.44	9,500	-
[5194]	26/02/20	673	677	672	676	+5	+0.75	4,500	-
[5194]	26/02/19	675	677	670	671	0	0.00	11,700	-
[5194]	26/02/18	670	675	665	671	+4	+0.60	18,200	-
[5194]	26/02/17	671	671	664	667	-1	-0.15	8,800	-
[5194]	26/02/16	676	676	655	668	-5	-0.74	30,100	-
[5194]	26/02/13	669	680	669	673	-1	-0.15	22,600	-
[5194]	26/02/12	678	682	668	674	-4	-0.59	19,700	-
[5194]	26/02/10	670	682	670	678	+11	+1.65	26,200	-
[5194]	26/02/09	673	674	666	667	-6	-0.89	62,400	-
[5194]	26/02/06	670	677	670	673	+1	+0.15	7,300	-
[5194]	26/02/05	676	678	670	672	-1	-0.15	14,200	-
[5194]	26/02/04	672	680	665	673	+2	+0.30	43,900	-
[5194]	26/02/03	682	683	669	671	-8	-1.18	24,900	-
[5194]	26/02/02	683	687	679	679	-4	-0.59	11,600	-
[5194]	26/01/30	695	695	680	683	-18	-2.57	21,800	-
[5194]	26/01/29	684	703	681	701	+16	+2.34	20,000	-
[5194]	26/01/28	695	696	685	685	-10	-1.44	38,000	-
[5194]	26/01/27	711	711	693	695	-16	-2.25	75,600	-
[5194]	26/01/26	714	714	711	711	-3	-0.42	5,100	-
[5194]	26/01/23	718	718	714	714	0	0.00	16,900	-
[5194]	26/01/22	716	719	712	714	+2	+0.28	5,100	-
[5194]	26/01/21	714	716	709	712	-2	-0.28	23,600	-
[5194]	26/01/20	721	722	713	714	-3	-0.42	30,000	-
[5194]	26/01/19	722	723	717	717	-5	-0.69	26,600	-
[5194]	26/01/16	726	727	720	722	+1	+0.14	13,900	-
[5194]	26/01/15	725	729	721	721	0	0.00	45,700	-
[5194]	26/01/14	725	728	720	721	-4	-0.55	24,000	-
[5194]	26/01/13	735	739	724	725	-2	-0.28	27,500	-
[5194]	26/01/09	726	733	726	727	+2	+0.28	4,400	-
[5194]	26/01/08	734	736	725	725	-7	-0.96	10,900	-
[5194]	26/01/07	734	738	732	732	-2	-0.27	8,500	-
[5194]	26/01/06	725	743	725	734	+9	+1.24	14,400	-
[5194]	26/01/05	732	735	723	725	-9	-1.23	31,500	-
[5194]	25/12/30	736	738	728	734	+1	+0.14	8,400	-
[5194]	25/12/29	718	742	716	733	+16	+2.23	69,800	-
[5194]	25/12/26	718	722	713	717	+1	+0.14	44,800	-
[5194]	25/12/25	728	730	716	716	-12	-1.65	71,600	-
[5194]	25/12/24	723	735	723	728	-2	-0.27	79,900	-
[5194]	25/12/23	735	735	712	730	-5	-0.68	52,000	-
[5194]	25/12/22	732	739	726	735	+2	+0.27	43,600	-
[5194]	25/12/19	735	738	733	733	-2	-0.27	10,200	-
[5194]	25/12/18	740	742	735	735	-5	-0.68	20,800	-
[5194]	25/12/17	748	748	740	740	-7	-0.94	43,500	-
[5194]	25/12/16	751	752	747	747	-5	-0.66	9,100	-
[5194]	25/12/15	751	755	748	752	-4	-0.53	20,200	-
[5194]	25/12/12	759	770	750	756	+2	+0.27	17,400	-
[5194]	25/12/11	761	761	754	754	-6	-0.79	4,600	-
[5194]	25/12/10	761	761	752	760	-1	-0.13	25,900	-
[5194]	25/12/09	768	773	761	761	-7	-0.91	18,600	-
[5194]	25/12/08	775	776	767	768	-6	-0.78	48,500	-
[5194]	25/12/05	778	778	774	774	-1	-0.13	5,400	-
[5194]	25/12/04	778	778	775	775	0	0.00	41,600	-
[5194]	25/12/03	786	787	775	775	-9	-1.15	39,500	-
[5194]	25/12/02	791	791	781	784	+3	+0.38	11,400	-
[5194]	25/12/01	792	792	780	781	-11	-1.39	11,200	-
[5194]	25/11/28	790	792	787	792	+1	+0.13	4,200	-
[5194]	25/11/27	789	791	784	791	+7	+0.89	3,400	-
[5194]	25/11/26	782	798	782	784	+2	+0.26	15,100	-
[5194]	25/11/25	783	788	781	782	-1	-0.13	40,800	-
[5194]	25/11/21	792	792	782	783	-1	-0.13	24,700	-
[5194]	25/11/20	778	790	774	784	+6	+0.77	14,500	-
[5194]	25/11/19	771	784	768	778	+3	+0.39	25,000	-
[5194]	25/11/18	812	818	773	775	-37	-4.56	53,400	-
[5194]	25/11/17	850	850	802	812	-68	-7.73	74,300	-
[5194]	25/11/14	880	881	872	880	-8	-0.90	15,600	-
[5194]	25/11/13	903	904	878	888	-15	-1.66	27,200	-
[5194]	25/11/12	899	907	893	903	-3	-0.33	1,600	-
[5194]	25/11/11	897	908	896	906	+3	+0.33	9,000	-
[5194]	25/11/10	895	903	882	903	+8	+0.89	6,200	-
[5194]	25/11/07	886	903	886	895	-2	-0.22	1,000	-
[5194]	25/11/06	890	900	885	897	+3	+0.34	1,900	-
[5194]	25/11/05	898	904	885	894	-4	-0.45	22,300	-
[5194]	25/11/04	879	899	879	898	+19	+2.16	4,400	-
[5194]	25/10/31	880	886	861	879	+4	+0.46	9,400	-
[5194]	25/10/30	880	888	875	875	-2	-0.23	2,700	-
[5194]	25/10/29	885	885	863	877	-12	-1.35	5,900	-
[5194]	25/10/28	881	893	879	889	-4	-0.45	7,300	-
[5194]	25/10/27	890	897	882	893	+4	+0.45	4,400	-
[5194]	25/10/24	881	895	881	889	+2	+0.23	3,700	-
[5194]	25/10/23	892	892	880	887	-8	-0.89	3,000	-
[5194]	25/10/22	875	895	866	895	+23	+2.64	7,500	-
[5194]	25/10/21	872	872	867	872	+3	+0.35	1,100	-
[5194]	25/10/20	873	873	859	869	-4	-0.46	4,800	-
[5194]	25/10/17	875	884	873	873	-8	-0.91	1,100	-
[5194]	25/10/16	872	897	872	881	+11	+1.26	12,000	-
[5194]	25/10/15	859	880	850	870	+11	+1.28	19,700	-
[5194]	25/10/14	899	899	835	859	-46	-5.08	39,400	-
[5194]	25/10/10	916	921	904	905	-11	-1.20	6,100	-
[5194]	25/10/09	921	927	916	916	-11	-1.19	5,500	-
[5194]	25/10/08	929	929	921	927	+4	+0.43	1,500	-
[5194]	25/10/07	934	934	923	923	-11	-1.18	3,300	-
[5194]	25/10/06	914	935	913	934	+21	+2.30	27,800	-
[5194]	25/10/03	912	921	903	913	-3	-0.33	6,900	-
[5194]	25/10/02	918	920	901	916	+10	+1.10	3,100	-
[5194]	25/10/01	920	930	906	906	-29	-3.10	12,700	-
[5194]	25/09/30	936	944	930	935	-4	-0.43	4,000	-
[5194]	25/09/29	944	950	939	939	-2	-0.21	4,000	-
[5194]	25/09/26	958	959	911	941	-17	-1.77	35,300	-
[5194]	25/09/25	955	965	950	958	+9	+0.95	24,600	-
[5194]	25/09/24	956	956	947	949	-6	-0.63	8,200	-
[5194]	25/09/22	952	959	950	955	0	0.00	3,700	-
[5194]	25/09/19	939	955	937	955	+14	+1.49	6,100	-
[5194]	25/09/18	951	953	941	941	+5	+0.53	4,300	-
[5194]	25/09/17	936	958	935	936	+6	+0.65	19,100	-
[5194]	25/09/16	935	937	928	930	-12	-1.27	4,100	-
[5194]	25/09/12	935	945	935	942	+2	+0.21	5,300	-
[5194]	25/09/11	936	940	936	940	+4	+0.43	400	-
[5194]	25/09/10	942	942	935	936	-4	-0.43	1,700	-
[5194]	25/09/09	938	940	934	940	-1	-0.11	2,100	-
[5194]	25/09/08	945	945	929	941	+4	+0.43	12,200	-
[5194]	25/09/05	948	949	935	937	-8	-0.85	2,300	-