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
[5202]	26/09/25	496	497	496	496	0	+0.00	2,558,500	252,569,649,152
[5202]	26/09/24	496	497	496	496	0	+0.00	3,070,500	252,569,649,152
[5202]	26/09/18	496	497	495	496	+1.0	+0.20	6,091,600	252,569,649,152
[5202]	26/09/17	496	496	495	495	-1.0	-0.20	614,500	252,060,434,432
[5202]	26/09/16	496	496	495	496	+1.0	+0.20	1,061,100	252,569,649,152
[5202]	26/09/15	495	496	495	495	0	+0.00	1,022,000	252,060,434,432
[5202]	26/09/14	495	496	495	495	0	+0.00	655,200	252,060,434,432
[5202]	26/09/11	495	496	495	495	0	+0.00	560,400	252,060,434,432
[5202]	26/09/10	494	496	494	495	+1.0	+0.20	4,999,100	252,060,434,432
[5202]	26/09/09	493	494	493	494	+1.0	+0.20	1,385,800	251,551,219,712
[5202]	26/09/08	493	494	492	493	0	+0.00	2,652,400	251,042,004,992
[5202]	26/09/07	492	493	491	493	+2.0	+0.41	3,726,300	251,042,004,992
[5202]	26/09/04	491	492	490	491	+1.0	+0.20	1,963,700	250,023,575,552
[5202]	26/09/03	491	492	490	490	-1.0	-0.20	11,126,700	249,514,360,832
[5202]	26/09/02	491	492	490	491	-1.0	-0.20	2,563,000	250,023,575,552
[5202]	26/09/01	492	493	490	492	0	+0.00	3,914,100	250,532,790,272
[5202]	26/08/31	493	493	492	492	0	+0.00	1,384,300	70,012,985,344
[5202]	26/08/28	492	493	492	492	0	+0.00	1,540,200	70,012,985,344
[5202]	26/08/27	493	493	492	492	0	+0.00	1,705,700	70,012,985,344
[5202]	26/08/26	492	493	492	492	0	+0.00	2,607,000	70,012,985,344
[5202]	26/08/25	493	493	492	492	-1.0	-0.20	724,900	70,012,985,344
[5202]	26/08/24	492	493	491	493	+9.0	+1.86	4,887,200	70,155,288,576
[5202]	26/08/21	483	484	483	484	0	+0.00	434,800	68,874,559,488
[5202]	26/08/20	483	484	483	484	+1.0	+0.21	324,000	68,874,559,488
[5202]	26/08/19	483	484	483	483	-1.0	-0.21	367,600	68,732,256,256
[5202]	26/08/18	483	484	483	484	0	+0.00	217,800	68,874,559,488
[5202]	26/08/17	483	484	482	484	+1.0	+0.21	659,200	68,874,559,488
[5202]	26/08/14	482	483	482	483	0	+0.00	415,300	68,732,256,256
[5202]	26/08/13	482	483	481	483	+2.0	+0.42	792,400	68,732,256,256
[5202]	26/08/12	482	483	478	481	-1.0	-0.21	3,947,100	68,448,002,048
[5202]	26/08/10	482	483	481	482	0	+0.00	2,208,600	68,590,305,280
[5202]	26/08/07	482	483	482	482	0	+0.00	442,000	68,590,305,280
[5202]	26/08/06	483	483	482	482	-1.0	-0.21	354,900	68,590,305,280
[5202]	26/08/05	481	483	481	483	+1.0	+0.21	628,200	68,732,608,512
[5202]	26/08/04	481	482	481	482	+1.0	+0.21	355,200	68,590,305,280
[5202]	26/08/03	482	482	481	481	-1.0	-0.21	2,186,400	68,448,002,048
[5202]	26/07/31	483	483	482	482	0	+0.00	425,800	68,590,305,280
[5202]	26/07/30	483	484	482	482	-1.0	-0.21	2,020,100	68,590,305,280
[5202]	26/07/29	483	484	483	483	0	+0.00	922,400	68,732,608,512
[5202]	26/07/28	483	484	483	483	-1.0	-0.21	397,200	68,732,608,512
[5202]	26/07/27	483	484	483	484	0	+0.00	172,300	68,874,911,744
[5202]	26/07/24	483	484	483	484	+1.0	+0.21	277,400	68,874,911,744
[5202]	26/07/23	483	484	483	483	0	+0.00	332,200	68,732,608,512
[5202]	26/07/22	483	484	483	483	0	+0.00	783,500	68,732,608,512
[5202]	26/07/21	482	483	481	483	+2.0	+0.42	1,225,000	68,732,608,512
[5202]	26/07/17	482	483	480	481	-1	-0.21	1,936,500	-
[5202]	26/07/16	483	483	482	482	-1	-0.21	455,700	-
[5202]	26/07/15	482	483	482	483	+1	+0.21	317,600	-
[5202]	26/07/14	483	483	482	482	0	0.00	345,900	-
[5202]	26/07/13	483	483	482	482	0	0.00	399,800	-
[5202]	26/07/10	482	483	482	482	0	0.00	294,800	-
[5202]	26/07/09	482	483	482	482	0	0.00	446,400	-
[5202]	26/07/08	482	483	482	482	0	0.00	650,500	-
[5202]	26/07/07	484	484	482	482	-2	-0.41	1,051,900	-
[5202]	26/07/06	482	484	481	484	+3	+0.62	1,689,300	-
[5202]	26/07/03	481	482	480	481	+1	+0.21	552,800	-
[5202]	26/07/02	481	482	480	480	0	0.00	823,800	-
[5202]	26/07/01	481	482	480	480	0	0.00	1,856,100	-
[5202]	26/06/30	479	482	479	480	+2	+0.42	1,354,200	-
[5202]	26/06/29	479	481	478	478	-1	-0.21	1,325,400	-
[5202]	26/06/26	474	479	473	479	+5	+1.05	2,961,200	-
[5202]	26/06/25	475	475	474	474	0	0.00	1,352,100	-
[5202]	26/06/24	474	475	474	474	0	0.00	1,085,300	-
[5202]	26/06/23	475	476	474	474	0	0.00	1,352,100	-
[5202]	26/06/22	474	475	474	474	-1	-0.21	688,400	-
[5202]	26/06/19	475	475	474	475	+1	+0.21	458,800	-
[5202]	26/06/18	475	476	474	474	0	0.00	556,000	-
[5202]	26/06/17	474	476	474	474	+1	+0.21	502,300	-
[5202]	26/06/16	474	475	473	473	0	0.00	1,367,900	-
[5202]	26/06/15	472	475	472	473	+2	+0.42	636,800	-
[5202]	26/06/12	472	473	471	471	0	0.00	928,600	-
[5202]	26/06/11	470	472	470	471	+1	+0.21	1,130,600	-
[5202]	26/06/10	471	472	470	470	-3	-0.63	3,412,600	-
[5202]	26/06/09	474	475	473	473	0	0.00	1,739,400	-
[5202]	26/06/08	474	476	473	473	-2	-0.42	1,821,000	-
[5202]	26/06/05	474	475	474	475	+1	+0.21	489,300	-
[5202]	26/06/04	475	476	474	474	-1	-0.21	746,400	-
[5202]	26/06/03	476	478	475	475	-2	-0.42	1,820,700	-
[5202]	26/06/02	477	478	476	477	0	0.00	1,549,900	-
[5202]	26/06/01	479	480	475	477	-2	-0.42	3,506,300	-
[5202]	26/05/29	479	480	478	479	0	0.00	866,600	-
[5202]	26/05/28	479	479	478	479	+1	+0.21	1,065,900	-
[5202]	26/05/27	479	479	478	478	-1	-0.21	1,077,200	-
[5202]	26/05/26	479	479	478	479	+1	+0.21	563,800	-
[5202]	26/05/25	479	479	478	478	0	0.00	750,000	-
[5202]	26/05/22	479	479	478	478	0	+0.00	516,600	-
[5202]	26/05/21	479	479	478	478	0	+0.00	694,800	-
[5202]	26/05/20	479	479	478	478	0	+0.00	1,071,700	-
[5202]	26/05/19	480	480	478	478	-1.0	-0.21	1,064,700	-
[5202]	26/05/18	481	482	479	479	-2.0	-0.42	2,943,800	-
[5202]	26/05/15	482	482	479	481	-1.0	-0.21	3,351,100	-
[5202]	26/05/14	481	482	481	482	0	+0.00	503,400	-
[5202]	26/05/13	485	485	481	482	-3.0	-0.62	2,997,500	-
[5202]	26/05/12	484	485	483	485	+1.0	+0.21	1,503,800	-
[5202]	26/05/11	483	485	482	484	+2.0	+0.41	2,514,100	-
[5202]	26/05/08	483	483	482	482	0	+0.00	995,100	-
[5202]	26/05/07	482	483	481	482	+2.0	+0.42	2,441,600	-
[5202]	26/05/01	480	482	479	480	+1.0	+0.21	1,995,000	-
[5202]	26/04/30	479	481	479	479	-1.0	-0.21	1,469,800	-
[5202]	26/04/28	479	480	479	480	+1.0	+0.21	895,400	-
[5202]	26/04/27	480	481	479	479	0	0.00	773,200	-
[5202]	26/04/24	479	482	479	479	0	0.00	2,096,000	-
[5202]	26/04/23	480	481	478	479	-1	-0.21	3,065,000	-
[5202]	26/04/22	480	482	480	480	-1	-0.21	798,400	-
[5202]	26/04/21	481	482	480	481	0	0.00	930,700	-
[5202]	26/04/20	482	483	480	481	-1	-0.21	2,086,000	-
[5202]	26/04/17	478	483	478	482	+4	+0.84	3,200,900	-
[5202]	26/04/16	479	480	478	478	-1	-0.21	1,238,200	-
[5202]	26/04/15	480	481	479	479	0	0.00	1,586,200	-
[5202]	26/04/14	480	481	479	479	-1	-0.21	738,100	-
[5202]	26/04/13	480	482	479	480	+1	+0.21	3,856,300	-
[5202]	26/04/10	483	484	478	479	-4	-0.83	3,160,500	-
[5202]	26/04/09	482	484	479	483	+2	+0.42	3,041,400	-
[5202]	26/04/08	480	483	476	481	+4	+0.84	4,437,200	-
[5202]	26/04/07	477	480	476	477	+1	+0.21	2,205,900	-
[5202]	26/04/06	477	478	475	476	-1	-0.21	2,084,900	-
[5202]	26/04/03	477	480	476	477	0	0.00	1,942,200	-
[5202]	26/04/02	483	485	474	477	-5	-1.04	5,858,500	-
[5202]	26/04/01	482	484	479	482	+4	+0.84	1,894,500	-
[5202]	26/03/31	480	486	478	478	-3	-0.62	3,349,400	-
[5202]	26/03/30	484	485	477	481	-4	-0.82	4,125,000	-
[5202]	26/03/27	485	487	472	485	0	0.00	7,351,200	-
[5202]	26/03/26	492	493	483	485	-7	-1.42	6,787,600	-
[5202]	26/03/25	492	496	490	492	+7	+1.44	17,064,800	-
[5202]	26/03/24	485	485	485	485	+80	+19.75	1,789,800	-
[5202]	26/03/23	422	427	403	405	-43	-9.60	5,319,400	-
[5202]	26/03/19	471	471	448	448	-28	-5.88	3,724,500	-
[5202]	26/03/18	457	476	456	476	+17	+3.70	2,533,600	-
[5202]	26/03/17	470	473	457	459	-5	-1.08	1,801,400	-
[5202]	26/03/16	485	485	455	464	-29	-5.88	3,575,400	-
[5202]	26/03/13	493	499	489	493	0	0.00	1,711,400	-
[5202]	26/03/12	496	511	486	493	0	0.00	2,983,700	-
[5202]	26/03/11	508	517	488	493	-9	-1.79	5,003,600	-
[5202]	26/03/10	500	510	493	502	+24	+5.02	2,043,100	-
[5202]	26/03/09	475	479	455	478	-29	-5.72	3,835,100	-
[5202]	26/03/06	517	518	500	507	-25	-4.70	3,366,700	-
[5202]	26/03/05	544	551	529	532	+5	+0.95	1,828,400	-
[5202]	26/03/04	575	576	525	527	-62	-10.53	3,627,600	-
[5202]	26/03/03	619	624	587	589	-25	-4.07	2,665,000	-
[5202]	26/03/02	600	617	582	614	+5	+0.82	2,700,600	-
[5202]	26/02/27	600	611	597	609	+7	+1.16	1,603,500	-
[5202]	26/02/26	603	614	598	602	-1	-0.17	1,790,200	-
[5202]	26/02/25	610	613	601	603	-10	-1.63	1,673,400	-
[5202]	26/02/24	593	620	589	613	+14	+2.34	2,778,800	-
[5202]	26/02/20	599	604	580	599	-6	-0.99	2,406,400	-
[5202]	26/02/19	620	622	605	605	-9	-1.47	1,620,600	-
[5202]	26/02/18	602	618	602	614	+11	+1.82	2,133,800	-
[5202]	26/02/17	604	619	599	603	0	0.00	2,094,500	-
[5202]	26/02/16	604	619	602	603	-3	-0.50	1,436,900	-
[5202]	26/02/13	615	628	603	606	-11	-1.78	2,249,600	-
[5202]	26/02/12	609	625	603	617	+6	+0.98	3,127,300	-
[5202]	26/02/10	604	615	602	611	+10	+1.66	2,854,000	-
[5202]	26/02/09	638	638	591	601	-31	-4.91	7,501,300	-
[5202]	26/02/06	631	637	572	632	+5	+0.80	9,546,400	-
[5202]	26/02/05	646	649	623	627	-16	-2.49	4,265,100	-
[5202]	26/02/04	648	654	630	643	+1	+0.16	3,502,200	-
[5202]	26/02/03	670	670	610	642	-21	-3.17	7,889,100	-
[5202]	26/02/02	675	694	660	663	-22	-3.21	3,085,600	-
[5202]	26/01/30	686	698	676	685	-14	-2.00	2,257,900	-
[5202]	26/01/29	696	709	686	699	+10	+1.45	2,277,600	-
[5202]	26/01/28	672	710	672	689	+18	+2.68	3,552,400	-
[5202]	26/01/27	652	678	646	671	+9	+1.36	1,787,600	-
[5202]	26/01/26	663	670	650	662	-1	-0.15	2,512,300	-
[5202]	26/01/23	664	678	657	663	+9	+1.38	2,747,400	-
[5202]	26/01/22	648	659	641	654	+9	+1.40	2,296,600	-
[5202]	26/01/21	633	650	632	645	0	0.00	2,412,100	-
[5202]	26/01/20	637	650	620	645	+5	+0.78	2,826,100	-
[5202]	26/01/19	625	648	606	640	+9	+1.43	3,399,400	-
[5202]	26/01/16	631	638	610	631	-8	-1.25	3,129,800	-
[5202]	26/01/15	596	648	595	639	+44	+7.39	3,992,800	-
[5202]	26/01/14	643	649	595	595	-44	-6.89	4,163,400	-
[5202]	26/01/13	651	661	632	639	+1	+0.16	4,175,500	-
[5202]	26/01/09	622	642	621	638	+18	+2.90	2,465,100	-
[5202]	26/01/08	611	638	609	620	+9	+1.47	3,645,500	-
[5202]	26/01/07	589	615	584	611	+20	+3.38	3,028,900	-
[5202]	26/01/06	572	596	570	591	+16	+2.78	2,578,900	-
[5202]	26/01/05	602	606	570	575	-15	-2.54	4,244,800	-
[5202]	25/12/30	562	607	561	590	+19	+3.33	6,680,100	-
[5202]	25/12/29	554	574	542	571	+34	+6.33	4,268,000	-
[5202]	25/12/26	530	540	528	537	-1	-0.19	2,161,200	-
[5202]	25/12/25	535	541	532	538	-1	-0.19	2,148,800	-
[5202]	25/12/24	506	547	505	539	+41	+8.23	5,411,600	-
[5202]	25/12/23	493	499	490	498	+2	+0.40	1,379,200	-
[5202]	25/12/22	485	496	477	496	+18	+3.77	2,285,600	-
[5202]	25/12/19	487	490	471	478	-12	-2.45	2,108,600	-
[5202]	25/12/18	491	496	484	490	-10	-2.00	1,914,400	-
[5202]	25/12/17	492	506	486	500	+9	+1.83	2,015,400	-
[5202]	25/12/16	504	504	491	491	-21	-4.10	2,516,700	-
[5202]	25/12/15	502	512	493	512	0	0.00	2,101,000	-
[5202]	25/12/12	490	513	488	512	+26	+5.35	3,455,700	-
[5202]	25/12/11	480	488	474	486	+6	+1.25	1,559,300	-
[5202]	25/12/10	477	488	476	480	+13	+2.78	2,235,400	-
[5202]	25/12/09	457	472	457	467	+9	+1.97	1,596,900	-
[5202]	25/12/08	470	472	456	458	-11	-2.35	2,522,900	-
[5202]	25/12/05	467	476	467	469	+3	+0.64	1,593,300	-
[5202]	25/12/04	474	474	454	466	-16	-3.32	4,050,500	-
[5202]	25/12/03	481	486	475	482	+4	+0.84	1,439,400	-
[5202]	25/12/02	489	490	471	478	-9	-1.85	2,398,200	-
[5202]	25/12/01	512	513	480	487	-30	-5.80	3,577,700	-
[5202]	25/11/28	506	521	503	517	+17	+3.40	3,180,200	-
[5202]	25/11/27	490	504	487	500	+13	+2.67	2,181,600	-
[5202]	25/11/26	511	519	474	487	-15	-2.99	5,917,200	-
[5202]	25/11/25	497	519	493	502	+45	+9.85	6,299,300	-
[5202]	25/11/21	446	458	444	457	+3	+0.66	1,673,700	-
[5202]	25/11/20	445	459	444	454	+17	+3.89	2,362,200	-
[5202]	25/11/19	445	448	435	437	-8	-1.80	1,627,500	-
[5202]	25/11/18	438	454	435	445	0	0.00	2,639,000	-
[5202]	25/11/17	446	450	439	445	-5	-1.11	1,569,000	-
[5202]	25/11/14	444	455	439	450	-2	-0.44	2,441,800	-
[5202]	25/11/13	450	455	445	452	+2	+0.44	2,631,100	-
[5202]	25/11/12	429	451	427	450	+17	+3.93	3,389,900	-
[5202]	25/11/11	431	449	425	433	-3	-0.69	3,982,900	-
[5202]	25/11/10	432	439	410	436	0	0.00	7,001,300	-
[5202]	25/11/07	475	484	421	436	-85	-16.31	27,570,000	-
[5202]	25/11/06	640	658	521	521	-100	-16.10	5,791,100	-
[5202]	25/11/05	585	627	575	621	+31	+5.25	3,310,600	-
[5202]	25/11/04	575	591	569	590	+12	+2.08	1,772,000	-
[5202]	25/10/31	588	592	563	578	-12	-2.03	1,547,900	-
[5202]	25/10/30	579	595	576	590	+5	+0.85	1,254,800	-
[5202]	25/10/29	595	597	578	585	-6	-1.02	1,684,600	-
[5202]	25/10/28	620	620	586	591	-32	-5.14	2,091,600	-
[5202]	25/10/27	633	634	615	623	-2	-0.32	2,057,500	-
[5202]	25/10/24	600	636	593	625	+35	+5.93	2,715,900	-
[5202]	25/10/23	581	590	572	590	0	0.00	1,065,800	-
[5202]	25/10/22	586	601	575	590	+12	+2.08	2,157,200	-
[5202]	25/10/21	586	599	578	578	+1	+0.17	2,555,300	-
[5202]	25/10/20	559	580	559	577	+28	+5.10	1,487,000	-
[5202]	25/10/17	548	556	544	549	-9	-1.61	1,093,100	-
[5202]	25/10/16	580	580	556	558	+8	+1.45	1,866,200	-
[5202]	25/10/15	537	558	529	550	+18	+3.38	1,658,300	-
[5202]	25/10/14	570	578	530	532	-48	-8.28	2,560,800	-
[5202]	25/10/10	570	584	562	580	+14	+2.47	2,128,700	-
[5202]	25/10/09	552	566	549	566	+17	+3.10	1,860,400	-
[5202]	25/10/08	550	558	544	549	+6	+1.10	1,580,300	-
[5202]	25/10/07	542	555	533	543	+11	+2.07	2,178,900	-
[5202]	25/10/06	520	535	514	532	+35	+7.04	1,842,200	-
[5202]	25/10/03	488	497	488	497	+10	+2.05	546,300	-
[5202]	25/10/02	493	497	486	487	-7	-1.42	651,900	-
[5202]	25/10/01	505	505	492	494	-16	-3.14	889,200	-
[5202]	25/09/30	515	515	506	510	-5	-0.97	774,200	-
[5202]	25/09/29	529	532	513	515	-12	-2.28	786,300	-
[5202]	25/09/26	526	530	520	527	+1	+0.19	734,100	-
[5202]	25/09/25	507	527	507	526	+25	+4.99	1,669,600	-
[5202]	25/09/24	509	513	498	501	-8	-1.57	1,348,400	-
[5202]	25/09/22	496	511	495	509	+11	+2.21	1,110,100	-
[5202]	25/09/19	506	509	492	498	-7	-1.39	1,704,200	-
[5202]	25/09/18	512	513	504	505	-6	-1.17	576,400	-
[5202]	25/09/17	507	517	501	511	0	0.00	1,190,400	-
[5202]	25/09/16	520	522	508	511	-12	-2.29	1,226,500	-
[5202]	25/09/12	529	534	522	523	0	0.00	713,500	-
[5202]	25/09/11	530	536	523	523	-2	-0.38	1,198,900	-
[5202]	25/09/10	522	530	515	525	-6	-1.13	734,900	-
[5202]	25/09/09	533	537	522	531	0	0.00	1,004,100	-
[5202]	25/09/08	523	532	520	531	+9	+1.72	932,200	-
[5202]	25/09/05	522	526	516	522	-7	-1.32	1,090,500	-