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
[5216]	26/10/29	121	123	120	121	0	+0.00	174,900	6,611,687,424
[5216]	26/10/28	126	129	121	121	-6.0	-4.72	625,100	6,611,687,424
[5216]	26/10/27	124	160	124	127	+6.0	+4.96	3,396,600	6,939,539,456
[5216]	26/10/26	123	123	115	121	-1.0	-0.82	181,400	6,611,687,424
[5216]	26/10/23	121	122	119	122	0	+0.00	127,800	6,666,329,600
[5216]	26/10/22	123	124	122	122	-3.0	-2.40	108,200	6,666,329,600
[5216]	26/10/21	125	127	122	125	+1.0	+0.81	137,000	6,830,255,616
[5216]	26/10/20	124	126	122	124	-1.0	-0.80	96,500	6,775,613,440
[5216]	26/10/19	124	127	122	125	0	+0.00	87,600	6,830,255,616
[5216]	26/10/16	123	127	123	125	0	+0.00	110,400	6,830,255,616
[5216]	26/10/15	127	128	121	125	-3.0	-2.34	151,900	6,830,255,616
[5216]	26/10/14	129	130	127	128	-1.0	-0.78	59,600	6,994,181,632
[5216]	26/10/13	132	133	128	129	-2.0	-1.53	60,300	7,048,823,808
[5216]	26/10/09	128	132	128	131	+2.0	+1.55	100,200	7,158,107,648
[5216]	26/10/08	131	133	129	129	-4.0	-3.01	110,000	7,048,823,808
[5216]	26/10/07	133	134	132	133	0	+0.00	54,200	7,267,392,000
[5216]	26/10/06	133	134	133	133	-1.0	-0.75	25,900	7,267,392,000
[5216]	26/10/05	135	135	134	134	-1.0	-0.74	47,700	7,322,033,664
[5216]	26/10/02	135	136	132	135	0	+0.00	59,900	7,376,675,840
[5216]	26/10/01	137	137	134	135	-1.0	-0.74	42,300	7,376,675,840
[5216]	26/09/30	133	137	132	136	+3.0	+2.26	109,500	7,431,318,016
[5216]	26/09/29	131	135	131	133	+2.0	+1.53	63,500	7,267,392,000
[5216]	26/09/28	136	136	130	131	-5.0	-3.68	257,400	7,158,107,648
[5216]	26/09/25	138	141	135	136	-5.0	-3.55	150,900	7,431,318,016
[5216]	26/09/24	139	142	139	141	+1.0	+0.71	90,100	7,704,528,384
[5216]	26/09/18	140	142	139	140	-1.0	-0.71	75,500	7,649,886,208
[5216]	26/09/17	136	141	136	141	+5.0	+3.68	133,800	7,704,528,384
[5216]	26/09/16	142	143	135	136	-7.0	-4.90	339,800	7,431,318,016
[5216]	26/09/15	146	146	141	143	-3.0	-2.05	157,000	7,813,812,224
[5216]	26/09/14	151	151	143	146	-4.0	-2.67	139,000	7,977,738,240
[5216]	26/09/11	151	152	149	150	-2.0	-1.32	146,100	8,196,306,432
[5216]	26/09/10	153	153	151	152	-1.0	-0.65	71,200	8,305,590,784
[5216]	26/09/09	152	153	151	153	+1.0	+0.66	48,100	8,360,232,960
[5216]	26/09/08	153	155	152	152	-2.0	-1.30	70,900	8,305,590,784
[5216]	26/09/07	152	155	152	154	+2.0	+1.32	103,700	8,414,874,624
[5216]	26/09/04	151	154	151	152	-1.0	-0.65	58,900	8,305,590,784
[5216]	26/09/03	152	154	151	153	-1.0	-0.65	63,600	8,360,232,960
[5216]	26/09/02	157	157	150	154	-3.0	-1.91	187,200	8,414,874,624
[5216]	26/09/01	160	160	153	157	0	+0.00	282,800	8,578,801,152
[5216]	26/08/31	153	159	152	157	+3.0	+1.95	177,900	8,578,801,152
[5216]	26/08/28	155	156	153	154	-2.0	-1.28	113,100	8,414,874,624
[5216]	26/08/27	156	157	155	156	+1.0	+0.65	54,300	8,524,158,976
[5216]	26/08/26	153	158	152	155	+3.0	+1.97	188,400	8,469,516,800
[5216]	26/08/25	151	154	151	152	0	+0.00	88,400	8,305,590,784
[5216]	26/08/24	155	155	151	152	-2.0	-1.30	134,900	8,305,590,784
[5216]	26/08/21	152	154	151	154	+3.0	+1.99	110,200	8,414,874,624
[5216]	26/08/20	153	154	151	151	-1.0	-0.66	81,200	8,250,948,608
[5216]	26/08/19	154	154	152	152	-2.0	-1.30	87,300	8,305,590,784
[5216]	26/08/18	155	155	153	154	0	+0.00	145,800	8,414,874,624
[5216]	26/08/17	152	155	151	154	+2.0	+1.32	218,600	8,405,804,032
[5216]	26/08/14	152	154	152	152	-2.0	-1.30	110,400	8,296,637,952
[5216]	26/08/13	153	154	152	154	+1.0	+0.65	87,000	8,405,804,032
[5216]	26/08/12	152	155	152	153	+1.0	+0.66	119,000	8,351,221,248
[5216]	26/08/10	151	154	150	152	-1.0	-0.65	131,000	8,296,637,952
[5216]	26/08/07	153	157	151	153	-2.0	-1.29	215,700	8,351,221,248
[5216]	26/08/06	159	161	154	155	-4.0	-2.52	271,500	8,460,387,328
[5216]	26/08/05	163	165	159	159	-2.0	-1.24	231,100	8,678,719,488
[5216]	26/08/04	161	163	159	161	+1.0	+0.62	90,400	8,787,886,080
[5216]	26/08/03	159	161	158	160	+2.0	+1.27	84,600	8,733,302,784
[5216]	26/07/31	157	161	157	158	+2.0	+1.28	133,000	8,624,137,216
[5216]	26/07/30	158	160	156	156	-5.0	-3.11	193,600	8,514,970,624
[5216]	26/07/29	157	168	157	161	+4.0	+2.55	278,000	8,787,886,080
[5216]	26/07/28	158	160	157	157	-4.0	-2.48	191,100	8,569,553,408
[5216]	26/07/27	160	163	158	161	+6.0	+3.87	263,200	8,787,886,080
[5216]	26/07/24	155	157	152	155	-2.0	-1.27	347,700	8,460,387,328
[5216]	26/07/23	159	162	157	157	0	+0.00	284,600	8,569,553,408
[5216]	26/07/22	160	164	155	157	-6.0	-3.68	640,800	8,569,553,408
[5216]	26/07/21	171	180	163	163	-21.0	-11.41	1,772,800	8,897,052,672
[5216]	26/07/17	157	205	151	184	+27	+17.20	8,201,200	-
[5216]	26/07/16	159	159	156	157	+1	+0.64	69,700	-
[5216]	26/07/15	160	160	156	156	-1	-0.64	157,100	-
[5216]	26/07/14	156	162	156	157	-3	-1.88	139,400	-
[5216]	26/07/13	160	162	154	160	+2	+1.27	261,400	-
[5216]	26/07/10	146	162	146	158	+13	+8.97	591,600	-
[5216]	26/07/09	150	150	144	145	-6	-3.97	258,600	-
[5216]	26/07/08	155	156	151	151	-5	-3.21	212,600	-
[5216]	26/07/07	159	161	155	156	-3	-1.89	186,300	-
[5216]	26/07/06	159	164	158	159	+1	+0.63	265,100	-
[5216]	26/07/03	160	161	155	158	-2	-1.25	229,000	-
[5216]	26/07/02	156	163	155	160	+4	+2.56	384,100	-
[5216]	26/07/01	151	156	149	156	+5	+3.31	240,900	-
[5216]	26/06/30	150	152	145	151	+3	+2.03	218,200	-
[5216]	26/06/29	149	151	144	148	+6	+4.23	214,900	-
[5216]	26/06/26	151	151	140	142	-12	-7.79	631,500	-
[5216]	26/06/25	160	167	154	154	-14	-8.33	854,500	-
[5216]	26/06/24	156	185	155	168	+14	+9.09	3,555,400	-
[5216]	26/06/23	188	190	153	154	-23	-12.99	2,599,000	-
[5216]	26/06/22	150	177	150	177	+50	+39.37	7,188,500	-
[5216]	26/06/19	132	133	126	127	-4	-3.05	282,200	-
[5216]	26/06/18	136	136	131	131	-5	-3.68	101,200	-
[5216]	26/06/17	136	139	132	136	-3	-2.16	351,700	-
[5216]	26/06/16	135	146	133	139	0	0.00	451,100	-
[5216]	26/06/15	130	140	126	139	+9	+6.92	375,100	-
[5216]	26/06/12	127	132	125	130	+3	+2.36	268,700	-
[5216]	26/06/11	135	136	124	127	-8	-5.93	665,700	-
[5216]	26/06/10	122	169	117	135	+13	+10.66	3,941,600	-
[5216]	26/06/09	119	122	116	122	+4	+3.39	203,800	-
[5216]	26/06/08	120	120	117	118	-5	-4.07	197,800	-
[5216]	26/06/05	119	125	119	123	+3	+2.50	146,800	-
[5216]	26/06/04	122	123	120	120	-3	-2.44	115,700	-
[5216]	26/06/03	121	124	119	123	+2	+1.65	144,300	-
[5216]	26/06/02	121	122	119	121	-3	-2.42	249,300	-
[5216]	26/06/01	125	126	122	124	-3	-2.36	270,800	-
[5216]	26/05/29	130	131	127	127	-2	-1.55	192,600	-
[5216]	26/05/28	124	130	123	129	+4	+3.20	205,900	-
[5216]	26/05/27	130	133	123	125	-5	-3.85	384,700	-
[5216]	26/05/26	130	132	127	130	-2	-1.52	338,100	-
[5216]	26/05/25	135	137	131	132	-3	-2.22	252,800	-
[5216]	26/05/22	135	138	132	135	+1.0	+0.75	365,300	-
[5216]	26/05/21	132	136	132	134	+2.0	+1.52	229,500	-
[5216]	26/05/20	137	137	130	132	-1.0	-0.75	293,200	-
[5216]	26/05/19	129	136	129	133	+3.0	+2.31	346,600	-
[5216]	26/05/18	131	136	126	130	-16.0	-10.96	737,900	-
[5216]	26/05/15	146	146	141	146	+2.0	+1.39	225,200	-
[5216]	26/05/14	146	148	144	144	-2.0	-1.37	186,900	-
[5216]	26/05/13	146	147	145	146	-1.0	-0.68	174,500	-
[5216]	26/05/12	149	150	146	147	-3.0	-2.00	255,800	-
[5216]	26/05/11	151	151	148	150	0	+0.00	204,700	-
[5216]	26/05/08	150	154	150	150	-2.0	-1.32	176,200	-
[5216]	26/05/07	155	155	151	152	0	+0.00	137,300	-
[5216]	26/05/01	151	154	150	152	+2.0	+1.33	171,600	-
[5216]	26/04/30	155	155	150	150	-6.0	-3.85	251,400	-
[5216]	26/04/28	155	158	155	156	0	+0.00	212,200	-
[5216]	26/04/27	160	160	156	156	-4	-2.50	223,700	-
[5216]	26/04/24	160	162	158	160	-1	-0.62	249,100	-
[5216]	26/04/23	165	165	160	161	-2	-1.23	195,500	-
[5216]	26/04/22	170	170	161	163	-9	-5.23	583,000	-
[5216]	26/04/21	177	177	169	172	-3	-1.71	259,300	-
[5216]	26/04/20	165	176	164	175	+11	+6.71	683,600	-
[5216]	26/04/17	163	165	162	164	+1	+0.61	190,100	-
[5216]	26/04/16	164	166	163	163	+1	+0.62	214,800	-
[5216]	26/04/15	163	165	162	162	-1	-0.61	183,300	-
[5216]	26/04/14	169	170	162	163	-2	-1.21	278,200	-
[5216]	26/04/13	162	165	160	165	+2	+1.23	203,300	-
[5216]	26/04/10	171	172	163	163	-7	-4.12	421,300	-
[5216]	26/04/09	174	174	170	170	-3	-1.73	172,000	-
[5216]	26/04/08	171	176	170	173	+5	+2.98	494,600	-
[5216]	26/04/07	168	172	166	168	+1	+0.60	225,400	-
[5216]	26/04/06	167	169	167	167	0	0.00	175,400	-
[5216]	26/04/03	171	174	167	167	-3	-1.76	214,200	-
[5216]	26/04/02	173	176	169	170	-2	-1.16	265,900	-
[5216]	26/04/01	173	173	169	172	+3	+1.78	163,300	-
[5216]	26/03/31	170	173	168	169	-2	-1.17	155,800	-
[5216]	26/03/30	170	172	166	171	-2	-1.16	186,900	-
[5216]	26/03/27	169	173	166	173	+2	+1.17	202,700	-
[5216]	26/03/26	176	176	168	171	-5	-2.84	280,400	-
[5216]	26/03/25	175	177	175	176	+2	+1.15	242,700	-
[5216]	26/03/24	173	176	171	174	+6	+3.57	264,000	-
[5216]	26/03/23	172	172	166	168	-9	-5.08	515,300	-
[5216]	26/03/19	182	183	175	177	-10	-5.35	489,900	-
[5216]	26/03/18	182	187	181	187	+7	+3.89	316,600	-
[5216]	26/03/17	194	194	180	180	-5	-2.70	756,300	-
[5216]	26/03/16	185	188	180	185	+1	+0.54	348,900	-
[5216]	26/03/13	185	187	182	184	-4	-2.13	272,300	-
[5216]	26/03/12	192	196	185	188	-3	-1.57	1,103,100	-
[5216]	26/03/11	193	201	191	191	0	0.00	673,000	-
[5216]	26/03/10	188	191	183	191	+8	+4.37	336,700	-
[5216]	26/03/09	189	189	175	183	-3	-1.61	515,500	-
[5216]	26/03/06	186	190	184	186	-2	-1.06	199,300	-
[5216]	26/03/05	186	192	183	188	+12	+6.82	531,900	-
[5216]	26/03/04	182	182	173	176	-11	-5.88	850,200	-
[5216]	26/03/03	196	196	186	187	-9	-4.59	714,300	-
[5216]	26/03/02	197	201	194	196	-5	-2.49	610,600	-
[5216]	26/02/27	196	204	193	201	+7	+3.61	707,000	-
[5216]	26/02/26	198	198	192	194	-3	-1.52	330,600	-
[5216]	26/02/25	201	204	193	197	-8	-3.90	885,400	-
[5216]	26/02/24	190	207	190	205	+12	+6.22	1,154,600	-
[5216]	26/02/20	199	199	187	193	-7	-3.50	894,100	-
[5216]	26/02/19	212	215	197	200	-12	-5.66	1,146,400	-
[5216]	26/02/18	219	222	209	212	-6	-2.75	971,600	-
[5216]	26/02/17	204	220	197	218	+11	+5.31	1,790,300	-
[5216]	26/02/16	206	211	199	207	-4	-1.90	1,287,100	-
[5216]	26/02/13	228	231	209	211	-17	-7.46	1,559,100	-
[5216]	26/02/12	225	236	221	228	+3	+1.33	1,999,900	-
[5216]	26/02/10	224	226	213	225	-6	-2.60	2,639,300	-
[5216]	26/02/09	269	269	224	231	-22	-8.70	5,998,000	-
[5216]	26/02/06	220	257	215	253	+31	+13.96	6,027,600	-
[5216]	26/02/05	225	235	214	222	+2	+0.91	4,398,100	-
[5216]	26/02/04	206	223	200	220	+11	+5.26	2,200,400	-
[5216]	26/02/03	192	220	192	209	+18	+9.42	4,794,700	-
[5216]	26/02/02	205	213	191	191	-12	-5.91	3,278,100	-
[5216]	26/01/30	211	212	195	203	-11	-5.14	3,532,200	-
[5216]	26/01/29	230	254	208	214	-14	-6.14	7,308,600	-
[5216]	26/01/28	236	285	220	228	-16	-6.56	23,078,300	-
[5216]	26/01/27	222	250	221	244	+29	+13.49	12,785,200	-
[5216]	26/01/26	255	270	213	215	+7	+3.37	21,315,300	-
[5216]	26/01/23	173	208	165	208	+50	+31.65	22,554,500	-
[5216]	26/01/22	149	185	147	158	+14	+9.72	15,008,600	-
[5216]	26/01/21	146	149	143	144	-7	-4.64	1,073,700	-
[5216]	26/01/20	152	169	150	151	+2	+1.34	4,285,600	-
[5216]	26/01/19	154	156	149	149	-2	-1.32	583,800	-
[5216]	26/01/16	147	153	146	151	+5	+3.42	586,500	-
[5216]	26/01/15	141	147	141	146	+5	+3.55	396,600	-
[5216]	26/01/14	147	148	141	141	-6	-4.08	424,400	-
[5216]	26/01/13	147	150	146	147	+2	+1.38	372,800	-
[5216]	26/01/09	146	149	144	145	-1	-0.68	255,100	-
[5216]	26/01/08	146	149	146	146	+1	+0.69	233,500	-
[5216]	26/01/07	150	150	144	145	-3	-2.03	406,100	-
[5216]	26/01/06	147	152	146	148	+3	+2.07	438,900	-
[5216]	26/01/05	148	150	142	145	+5	+3.57	502,200	-
[5216]	25/12/30	141	142	139	140	-2	-1.41	157,400	-
[5216]	25/12/29	141	144	138	142	+4	+2.90	399,400	-
[5216]	25/12/26	145	146	138	138	-8	-5.48	576,500	-
[5216]	25/12/25	144	147	142	146	+4	+2.82	382,600	-
[5216]	25/12/24	146	147	142	142	-5	-3.40	377,700	-
[5216]	25/12/23	148	153	146	147	-1	-0.68	296,100	-
[5216]	25/12/22	152	154	148	148	0	0.00	305,100	-
[5216]	25/12/19	151	153	147	148	-1	-0.67	241,700	-
[5216]	25/12/18	156	160	148	149	-10	-6.29	453,200	-
[5216]	25/12/17	156	161	154	159	+3	+1.92	373,500	-
[5216]	25/12/16	163	167	156	156	-10	-6.02	905,700	-
[5216]	25/12/15	180	180	165	166	-10	-5.68	1,347,900	-
[5216]	25/12/12	190	193	175	176	-22	-11.11	2,642,200	-
[5216]	25/12/11	172	216	167	198	+23	+13.14	15,890,700	-
[5216]	25/12/10	197	199	175	175	-22	-11.17	4,292,100	-
[5216]	25/12/09	200	227	181	197	+20	+11.30	27,276,500	-
[5216]	25/12/08	129	177	129	177	+50	+39.37	5,751,100	-
[5216]	25/12/05	126	127	125	127	0	0.00	120,500	-
[5216]	25/12/04	125	127	125	127	+3	+2.42	143,000	-
[5216]	25/12/03	125	127	124	124	-2	-1.59	103,000	-
[5216]	25/12/02	129	130	126	126	-2	-1.56	100,900	-
[5216]	25/12/01	132	133	128	128	-4	-3.03	161,900	-
[5216]	25/11/28	129	133	129	132	+3	+2.33	161,600	-
[5216]	25/11/27	128	130	128	129	0	0.00	123,700	-
[5216]	25/11/26	127	130	126	129	0	0.00	164,000	-
[5216]	25/11/25	129	130	125	129	+3	+2.38	303,200	-
[5216]	25/11/21	127	128	125	126	-2	-1.56	244,600	-
[5216]	25/11/20	127	129	126	128	0	0.00	265,400	-
[5216]	25/11/19	137	138	127	128	-11	-7.91	639,500	-
[5216]	25/11/18	123	155	123	139	+16	+13.01	2,467,300	-
[5216]	25/11/17	130	132	116	123	-23	-15.75	1,340,500	-
[5216]	25/11/14	148	149	145	146	-2	-1.35	232,700	-
[5216]	25/11/13	151	152	148	148	-4	-2.63	111,300	-
[5216]	25/11/12	151	153	150	152	+2	+1.33	66,100	-
[5216]	25/11/11	151	152	150	150	0	0.00	175,600	-
[5216]	25/11/10	151	152	149	150	+4	+2.74	359,500	-
[5216]	25/11/07	148	148	145	146	-3	-2.01	315,000	-
[5216]	25/11/06	153	153	149	149	-3	-1.97	159,800	-
[5216]	25/11/05	151	153	149	152	0	0.00	231,700	-
[5216]	25/11/04	152	156	150	152	0	0.00	259,800	-
[5216]	25/10/31	155	157	151	152	-3	-1.94	269,300	-
[5216]	25/10/30	153	157	150	155	+6	+4.03	415,600	-
[5216]	25/10/29	158	158	148	149	-8	-5.10	622,700	-
[5216]	25/10/28	166	168	156	157	-11	-6.55	769,700	-
[5216]	25/10/27	167	171	167	168	+1	+0.60	410,000	-
[5216]	25/10/24	171	173	166	167	-8	-4.57	847,800	-
[5216]	25/10/23	172	176	171	175	-1	-0.57	164,100	-
[5216]	25/10/22	173	177	172	176	+2	+1.15	360,200	-
[5216]	25/10/21	176	178	174	174	+1	+0.58	193,500	-
[5216]	25/10/20	177	179	169	173	-6	-3.35	528,800	-
[5216]	25/10/17	186	186	179	179	-7	-3.76	319,100	-
[5216]	25/10/16	187	189	185	186	0	0.00	154,100	-
[5216]	25/10/15	185	189	184	186	+2	+1.09	220,400	-
[5216]	25/10/14	189	189	182	184	-4	-2.13	564,300	-
[5216]	25/10/10	189	190	188	188	-1	-0.53	256,900	-
[5216]	25/10/09	193	194	189	189	-3	-1.56	289,400	-
[5216]	25/10/08	196	196	191	192	-6	-3.03	383,700	-
[5216]	25/10/07	200	207	195	198	+3	+1.54	842,500	-
[5216]	25/10/06	200	204	195	195	+5	+2.63	727,500	-
[5216]	25/10/03	189	193	189	190	+2	+1.06	316,900	-
[5216]	25/10/02	191	191	187	188	-2	-1.05	506,000	-
[5216]	25/10/01	199	199	190	190	-11	-5.47	617,800	-
[5216]	25/09/30	191	215	188	201	+11	+5.79	1,825,600	-
[5216]	25/09/29	191	192	189	190	-1	-0.52	98,700	-
[5216]	25/09/26	194	195	190	191	-3	-1.55	278,600	-
[5216]	25/09/25	198	198	194	194	-3	-1.52	137,900	-
[5216]	25/09/24	198	203	195	197	-3	-1.50	413,800	-
[5216]	25/09/22	193	201	192	200	+9	+4.71	433,100	-
[5216]	25/09/19	192	193	185	191	+1	+0.53	789,800	-
[5216]	25/09/18	200	202	186	190	-12	-5.94	1,993,300	-
[5216]	25/09/17	204	204	200	202	-2	-0.98	325,100	-
[5216]	25/09/16	202	205	201	204	-1	-0.49	330,900	-
[5216]	25/09/12	205	210	204	205	0	0.00	403,900	-
[5216]	25/09/11	210	210	203	205	-5	-2.38	281,600	-
[5216]	25/09/10	211	213	207	210	-1	-0.47	272,000	-
[5216]	25/09/09	216	219	208	211	-5	-2.31	652,300	-
[5216]	25/09/08	205	221	203	216	+15	+7.46	1,400,500	-
[5216]	25/09/05	202	203	200	201	-1	-0.50	251,500	-