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
[5246]	26/10/29	1,058	1,070	998	1,044	-27.0	-2.52	2,353,200	28,423,436,288
[5246]	26/10/28	1,061	1,103	1,038	1,071	-29.0	-2.64	2,356,000	29,158,524,928
[5246]	26/10/27	1,036	1,116	1,002	1,100	+65.0	+6.28	3,798,300	29,948,065,792
[5246]	26/10/26	1,050	1,073	990	1,035	+29.0	+2.88	3,281,000	28,178,407,424
[5246]	26/10/23	995	1,025	952	1,006	-30.0	-2.90	3,341,900	27,388,866,560
[5246]	26/10/22	1,079	1,150	1,003	1,036	+16.0	+1.57	7,583,700	28,205,631,488
[5246]	26/10/21	1,105	1,134	1,017	1,020	-65.0	-5.99	9,043,400	27,770,023,936
[5246]	26/10/20	1,111	1,145	1,061	1,085	-115.0	-9.58	6,092,400	29,539,682,304
[5246]	26/10/19	1,311	1,330	1,200	1,200	-81.0	-6.32	12,571,100	32,670,617,600
[5246]	26/10/16	1,135	1,324	1,127	1,281	+162.0	+14.48	14,131,400	34,875,883,520
[5246]	26/10/15	1,150	1,229	1,093	1,119	+89.0	+8.64	12,397,800	30,465,349,632
[5246]	26/10/14	1,068	1,068	992	1,030	-36.0	-3.38	5,468,100	28,042,278,912
[5246]	26/10/13	1,185	1,255	1,052	1,066	+1.0	+0.09	17,096,400	29,022,398,464
[5246]	26/10/09	903	1,065	891	1,065	+150.0	+16.39	4,621,800	28,995,172,352
[5246]	26/10/08	922	954	903	915	-8.0	-0.87	2,427,300	24,911,345,664
[5246]	26/10/07	919	973	893	923	+49.0	+5.61	2,624,500	25,129,148,416
[5246]	26/10/06	893	913	863	874	-4.0	-0.46	1,846,600	23,795,099,648
[5246]	26/10/05	841	889	838	878	+52.0	+6.30	719,100	23,904,002,048
[5246]	26/10/02	849	849	819	826	-12.0	-1.43	338,100	22,488,274,944
[5246]	26/10/01	854	858	833	838	-16.0	-1.87	289,800	22,814,980,096
[5246]	26/09/30	839	862	828	854	+28.0	+3.39	365,900	23,250,589,696
[5246]	26/09/29	853	854	817	826	-12.0	-1.43	414,200	22,488,274,944
[5246]	26/09/28	860	862	825	838	-27.0	-3.12	673,000	22,814,980,096
[5246]	26/09/25	880	880	851	865	0	+0.00	277,300	23,550,068,736
[5246]	26/09/24	878	890	857	865	+2.0	+0.23	340,800	23,550,068,736
[5246]	26/09/18	859	872	841	863	+10.0	+1.17	339,000	23,495,618,560
[5246]	26/09/17	825	876	824	853	+35.0	+4.28	640,700	23,223,363,584
[5246]	26/09/16	812	825	802	818	+11.0	+1.36	259,100	22,270,470,144
[5246]	26/09/15	821	821	804	807	-8.0	-0.98	231,400	21,970,989,056
[5246]	26/09/14	790	816	780	815	+10.0	+1.24	425,300	22,188,793,856
[5246]	26/09/11	810	825	800	805	-19.0	-2.31	368,900	21,916,538,880
[5246]	26/09/10	830	847	824	824	-9.0	-1.08	235,100	22,433,822,720
[5246]	26/09/09	825	844	816	833	+12.0	+1.46	294,500	22,678,853,632
[5246]	26/09/08	818	842	815	821	-8.0	-0.97	290,700	22,352,146,432
[5246]	26/09/07	819	843	814	829	+21.0	+2.60	501,200	22,569,951,232
[5246]	26/09/04	823	834	804	808	-20.0	-2.42	656,300	21,998,215,168
[5246]	26/09/03	871	871	825	828	-37.0	-4.28	460,900	22,542,725,120
[5246]	26/09/02	849	881	837	865	-7.0	-0.80	444,000	23,550,068,736
[5246]	26/09/01	915	916	869	872	-43.0	-4.70	539,100	23,740,647,424
[5246]	26/08/31	916	930	901	915	-9.0	-0.97	464,700	24,911,345,664
[5246]	26/08/28	905	939	893	924	+19.0	+2.10	643,600	25,156,374,528
[5246]	26/08/27	875	913	867	905	+34.0	+3.90	592,300	24,639,090,688
[5246]	26/08/26	838	885	831	871	+43.0	+5.19	606,000	23,713,423,360
[5246]	26/08/25	832	846	822	828	-10.0	-1.19	296,000	22,542,725,120
[5246]	26/08/24	853	870	815	838	-15.0	-1.76	486,300	22,814,980,096
[5246]	26/08/21	848	864	838	853	-9.0	-1.04	375,300	23,223,363,584
[5246]	26/08/20	835	865	835	862	+42.0	+5.12	404,700	23,468,392,448
[5246]	26/08/19	860	863	816	820	-48.0	-5.53	569,700	22,324,922,368
[5246]	26/08/18	852	893	842	868	+20.0	+2.36	682,900	23,631,747,072
[5246]	26/08/17	854	859	841	848	-12.0	-1.40	519,600	23,087,235,072
[5246]	26/08/14	825	883	819	860	+20.0	+2.38	720,300	23,413,942,272
[5246]	26/08/13	800	843	794	840	+32.0	+3.96	655,000	22,869,432,320
[5246]	26/08/12	809	822	795	808	+5.0	+0.62	299,900	21,998,215,168
[5246]	26/08/10	810	834	799	803	-2.0	-0.25	544,700	21,862,088,704
[5246]	26/08/07	796	808	782	805	+9.0	+1.13	269,100	21,916,538,880
[5246]	26/08/06	790	823	780	796	-1.0	-0.13	530,700	21,671,510,016
[5246]	26/08/05	760	797	755	797	+40.0	+5.28	464,700	21,698,734,080
[5246]	26/08/04	750	770	746	757	+7.0	+0.93	271,700	20,609,714,176
[5246]	26/08/03	744	752	721	750	+7.0	+0.94	355,000	20,419,135,488
[5246]	26/07/31	735	766	727	743	+15.0	+2.06	450,900	20,228,556,800
[5246]	26/07/30	731	738	705	728	-11.0	-1.49	449,600	19,820,173,312
[5246]	26/07/29	766	774	726	739	-27.0	-3.52	660,300	20,119,654,400
[5246]	26/07/28	789	790	749	766	-23.0	-2.92	626,200	20,854,743,040
[5246]	26/07/27	786	807	769	789	+7.0	+0.90	826,400	21,480,931,328
[5246]	26/07/24	760	795	745	782	+10.0	+1.30	954,700	21,290,352,640
[5246]	26/07/23	771	782	752	772	+6.0	+0.78	605,500	21,018,097,664
[5246]	26/07/22	760	805	741	766	+1.0	+0.13	1,199,300	20,854,743,040
[5246]	26/07/21	733	779	728	765	+60.0	+8.51	1,113,500	20,827,518,976
[5246]	26/07/17	710	728	695	705	-7	-0.98	899,700	-
[5246]	26/07/16	724	769	708	712	-8	-1.11	1,286,000	-
[5246]	26/07/15	715	762	711	720	+58	+8.76	3,426,000	-
[5246]	26/07/14	661	667	645	662	-7	-1.05	790,600	-
[5246]	26/07/13	670	688	660	669	-11	-1.62	348,500	-
[5246]	26/07/10	649	684	648	680	+33	+5.10	484,800	-
[5246]	26/07/09	659	683	641	647	-7	-1.07	645,900	-
[5246]	26/07/08	652	658	645	654	-5	-0.76	259,600	-
[5246]	26/07/07	689	690	659	659	-5	-0.75	678,000	-
[5246]	26/07/06	668	677	657	664	+6	+0.91	374,500	-
[5246]	26/07/03	656	660	638	658	+19	+2.97	334,900	-
[5246]	26/07/02	609	660	607	639	+36	+5.97	931,200	-
[5246]	26/07/01	608	608	594	603	-3	-0.50	149,900	-
[5246]	26/06/30	602	606	591	606	+6	+1.00	142,700	-
[5246]	26/06/29	595	605	593	600	+25	+4.35	208,600	-
[5246]	26/06/26	594	594	569	575	-22	-3.69	266,400	-
[5246]	26/06/25	593	601	587	597	+7	+1.19	179,100	-
[5246]	26/06/24	595	606	586	590	-2	-0.34	240,500	-
[5246]	26/06/23	616	616	591	592	-26	-4.21	342,400	-
[5246]	26/06/22	595	627	593	618	+27	+4.57	281,200	-
[5246]	26/06/19	616	626	579	591	-27	-4.37	438,500	-
[5246]	26/06/18	603	627	598	618	+16	+2.66	358,400	-
[5246]	26/06/17	564	614	564	602	+36	+6.36	458,500	-
[5246]	26/06/16	556	566	547	566	+9	+1.62	262,500	-
[5246]	26/06/15	560	566	553	557	0	0.00	212,300	-
[5246]	26/06/12	558	566	551	557	-1	-0.18	222,400	-
[5246]	26/06/11	558	561	550	558	-7	-1.24	232,500	-
[5246]	26/06/10	575	582	556	565	-14	-2.42	312,500	-
[5246]	26/06/09	595	608	575	579	-11	-1.86	284,900	-
[5246]	26/06/08	585	594	578	590	-8	-1.34	301,900	-
[5246]	26/06/05	582	606	582	598	+23	+4.00	285,900	-
[5246]	26/06/04	591	593	574	575	-18	-3.04	241,200	-
[5246]	26/06/03	608	608	575	593	-9	-1.50	411,900	-
[5246]	26/06/02	611	613	589	602	-8	-1.31	393,100	-
[5246]	26/06/01	620	626	604	610	-9	-1.45	483,600	-
[5246]	26/05/29	635	648	619	619	-13	-2.06	254,500	-
[5246]	26/05/28	625	635	620	632	+1	+0.16	247,500	-
[5246]	26/05/27	632	637	621	631	-7	-1.10	231,000	-
[5246]	26/05/26	649	649	631	638	-7	-1.09	258,200	-
[5246]	26/05/25	668	668	633	645	-19	-2.86	394,400	-
[5246]	26/05/22	643	668	637	664	+28.0	+4.40	561,800	-
[5246]	26/05/21	620	646	619	636	+25.0	+4.09	362,300	-
[5246]	26/05/20	620	622	600	611	-10.0	-1.61	423,200	-
[5246]	26/05/19	625	636	616	621	+1.0	+0.16	360,200	-
[5246]	26/05/18	614	622	600	620	+5.0	+0.81	352,000	-
[5246]	26/05/15	619	635	610	615	-4.0	-0.65	333,900	-
[5246]	26/05/14	647	647	612	619	-34.0	-5.21	580,900	-
[5246]	26/05/13	642	657	640	653	+6.0	+0.93	214,800	-
[5246]	26/05/12	675	677	642	647	-27.0	-4.01	493,100	-
[5246]	26/05/11	688	690	665	674	+22.0	+3.37	433,800	-
[5246]	26/05/08	645	662	640	652	+10.0	+1.56	394,300	-
[5246]	26/05/07	640	647	633	642	+6.0	+0.94	324,800	-
[5246]	26/05/01	653	660	636	636	-21.0	-3.20	428,900	-
[5246]	26/04/30	664	664	647	657	-6.0	-0.90	231,900	-
[5246]	26/04/28	660	669	654	663	+3.0	+0.45	310,000	-
[5246]	26/04/27	654	668	637	660	+16	+2.48	446,300	-
[5246]	26/04/24	665	673	642	644	-27	-4.02	667,400	-
[5246]	26/04/23	697	697	659	671	-19	-2.75	732,600	-
[5246]	26/04/22	693	710	683	690	-3	-0.43	545,000	-
[5246]	26/04/21	731	735	681	693	-28	-3.88	924,700	-
[5246]	26/04/20	718	730	705	721	+3	+0.42	507,000	-
[5246]	26/04/17	735	748	715	718	-3	-0.42	740,000	-
[5246]	26/04/16	722	760	715	721	+10	+1.41	1,522,800	-
[5246]	26/04/15	747	752	684	711	-21	-2.87	3,097,500	-
[5246]	26/04/14	712	732	697	732	+100	+15.82	3,137,300	-
[5246]	26/04/13	624	634	611	632	0	0.00	530,300	-
[5246]	26/04/10	632	638	620	632	-3	-0.47	422,500	-
[5246]	26/04/09	634	636	623	635	-1	-0.16	305,700	-
[5246]	26/04/08	619	638	617	636	+27	+4.43	501,700	-
[5246]	26/04/07	613	622	602	609	+3	+0.50	212,300	-
[5246]	26/04/06	606	615	601	606	-1	-0.16	272,200	-
[5246]	26/04/03	600	607	592	607	+23	+3.94	307,400	-
[5246]	26/04/02	601	611	578	584	-12	-2.01	358,600	-
[5246]	26/04/01	586	599	584	596	+20	+3.47	316,100	-
[5246]	26/03/31	573	593	570	576	-2	-0.35	297,700	-
[5246]	26/03/30	584	586	571	578	-26	-4.30	440,500	-
[5246]	26/03/27	584	610	584	604	+18	+3.07	296,700	-
[5246]	26/03/26	600	605	579	586	-22	-3.62	337,100	-
[5246]	26/03/25	591	610	591	608	+22	+3.75	294,400	-
[5246]	26/03/24	588	591	574	586	+19	+3.35	348,600	-
[5246]	26/03/23	588	588	554	567	-41	-6.74	1,127,100	-
[5246]	26/03/19	620	621	604	608	-22	-3.49	516,400	-
[5246]	26/03/18	625	636	620	630	+14	+2.27	401,300	-
[5246]	26/03/17	635	643	614	616	-19	-2.99	293,700	-
[5246]	26/03/16	638	638	623	635	-3	-0.47	324,600	-
[5246]	26/03/13	625	638	617	638	+8	+1.27	296,300	-
[5246]	26/03/12	640	644	621	630	-16	-2.48	454,100	-
[5246]	26/03/11	656	675	646	646	-5	-0.77	650,400	-
[5246]	26/03/10	643	661	628	651	+18	+2.84	714,600	-
[5246]	26/03/09	630	649	602	633	-31	-4.67	1,035,100	-
[5246]	26/03/06	632	673	629	664	+32	+5.06	996,700	-
[5246]	26/03/05	629	646	620	632	+27	+4.46	631,900	-
[5246]	26/03/04	628	654	601	605	-42	-6.49	1,374,800	-
[5246]	26/03/03	668	680	645	647	-26	-3.86	1,077,300	-
[5246]	26/03/02	650	676	631	673	+17	+2.59	1,223,400	-
[5246]	26/02/27	641	657	619	656	+45	+7.36	2,361,700	-
[5246]	26/02/26	594	627	593	611	+15	+2.52	1,375,400	-
[5246]	26/02/25	590	603	581	596	+6	+1.02	854,200	-
[5246]	26/02/24	607	630	586	590	-17	-2.80	1,203,100	-
[5246]	26/02/20	690	692	597	607	-97	-13.78	4,347,200	-
[5246]	26/02/19	743	753	698	704	-54	-7.12	4,196,500	-
[5246]	26/02/18	772	858	743	758	+44	+6.16	13,346,400	-
[5246]	26/02/17	733	740	681	714	+40	+5.93	2,844,500	-
[5246]	26/02/16	664	688	658	674	+19	+2.90	940,700	-
[5246]	26/02/13	660	672	650	655	-8	-1.21	464,900	-
[5246]	26/02/12	698	698	660	663	-32	-4.60	885,000	-
[5246]	26/02/10	716	718	688	695	-12	-1.70	573,600	-
[5246]	26/02/09	694	713	677	707	+23	+3.36	736,400	-
[5246]	26/02/06	723	723	673	684	-52	-7.07	1,216,400	-
[5246]	26/02/05	727	761	720	736	+10	+1.38	622,900	-
[5246]	26/02/04	752	754	717	726	-19	-2.55	563,400	-
[5246]	26/02/03	726	754	718	745	+25	+3.47	777,000	-
[5246]	26/02/02	762	770	713	720	-57	-7.34	1,024,300	-
[5246]	26/01/30	743	785	740	777	+26	+3.46	908,900	-
[5246]	26/01/29	738	755	704	751	+20	+2.74	734,900	-
[5246]	26/01/28	740	751	725	731	-1	-0.14	545,900	-
[5246]	26/01/27	756	756	727	732	-23	-3.05	752,200	-
[5246]	26/01/26	761	786	754	755	-5	-0.66	989,300	-
[5246]	26/01/23	721	777	719	760	+43	+6.00	1,728,300	-
[5246]	26/01/22	746	753	710	717	-31	-4.14	1,240,200	-
[5246]	26/01/21	739	760	724	748	-21	-2.73	1,194,300	-
[5246]	26/01/20	763	779	726	769	+8	+1.05	1,365,800	-
[5246]	26/01/19	747	790	718	761	+44	+6.14	1,819,300	-
[5246]	26/01/16	689	725	673	717	+38	+5.60	1,195,400	-
[5246]	26/01/15	657	705	635	679	+22	+3.35	1,029,100	-
[5246]	26/01/14	624	678	614	657	-17	-2.52	1,472,600	-
[5246]	26/01/13	681	686	658	674	+5	+0.75	874,400	-
[5246]	26/01/09	673	675	660	669	-4	-0.59	616,300	-
[5246]	26/01/08	667	681	658	673	-4	-0.59	939,000	-
[5246]	26/01/07	660	695	651	677	+18	+2.73	1,615,900	-
[5246]	26/01/06	606	662	600	659	+63	+10.57	1,193,100	-
[5246]	26/01/05	609	614	591	596	-3	-0.50	676,100	-
[5246]	25/12/30	593	605	582	599	+4	+0.67	461,000	-
[5246]	25/12/29	613	613	583	595	-8	-1.33	588,600	-
[5246]	25/12/26	605	614	587	603	+4	+0.67	860,900	-
[5246]	25/12/25	576	609	569	599	+31	+5.46	1,202,600	-
[5246]	25/12/24	566	571	555	568	+6	+1.07	663,500	-
[5246]	25/12/23	531	575	528	562	+30	+5.64	908,800	-
[5246]	25/12/22	537	546	522	532	0	0.00	643,700	-
[5246]	25/12/19	529	535	520	532	+9	+1.72	301,000	-
[5246]	25/12/18	503	540	503	523	+14	+2.75	581,900	-
[5246]	25/12/17	503	511	498	509	+2	+0.39	520,300	-
[5246]	25/12/16	523	525	507	507	-19	-3.61	446,500	-
[5246]	25/12/15	518	538	514	526	+4	+0.77	409,100	-
[5246]	25/12/12	530	534	511	522	-10	-1.88	500,100	-
[5246]	25/12/11	550	554	530	532	-23	-4.14	430,200	-
[5246]	25/12/10	556	567	552	555	-4	-0.72	242,400	-
[5246]	25/12/09	557	565	554	559	-4	-0.71	203,700	-
[5246]	25/12/08	571	572	558	563	-8	-1.40	322,300	-
[5246]	25/12/05	542	572	542	571	+26	+4.77	416,900	-
[5246]	25/12/04	524	562	523	545	+17	+3.22	659,800	-
[5246]	25/12/03	532	534	523	528	-1	-0.19	279,000	-
[5246]	25/12/02	544	546	527	529	-16	-2.94	326,900	-
[5246]	25/12/01	562	564	543	545	-21	-3.71	384,600	-
[5246]	25/11/28	570	578	565	566	-5	-0.88	192,300	-
[5246]	25/11/27	566	573	555	571	+9	+1.60	277,700	-
[5246]	25/11/26	564	573	560	562	+2	+0.36	347,300	-
[5246]	25/11/25	580	582	551	560	-17	-2.95	360,000	-
[5246]	25/11/21	559	579	551	577	+5	+0.87	362,400	-
[5246]	25/11/20	590	593	560	572	-17	-2.89	749,700	-
[5246]	25/11/19	596	598	575	589	+3	+0.51	583,800	-
[5246]	25/11/18	612	618	584	586	-36	-5.79	1,015,400	-
[5246]	25/11/17	656	659	622	622	-39	-5.90	608,300	-
[5246]	25/11/14	662	681	653	661	-9	-1.34	391,700	-
[5246]	25/11/13	706	712	667	670	-35	-4.96	587,800	-
[5246]	25/11/12	693	714	693	705	+16	+2.32	420,700	-
[5246]	25/11/11	684	695	676	689	+1	+0.15	239,400	-
[5246]	25/11/10	680	693	673	688	+28	+4.24	403,800	-
[5246]	25/11/07	661	668	650	660	-15	-2.22	361,700	-
[5246]	25/11/06	695	699	675	675	-11	-1.60	355,100	-
[5246]	25/11/05	667	692	666	686	+19	+2.85	588,400	-
[5246]	25/11/04	683	688	663	667	-17	-2.49	368,200	-
[5246]	25/10/31	656	688	653	684	+28	+4.27	793,400	-
[5246]	25/10/30	670	679	647	656	-19	-2.81	1,017,400	-
[5246]	25/10/29	746	752	673	675	-70	-9.40	1,563,200	-
[5246]	25/10/28	794	809	745	745	-64	-7.91	1,054,000	-
[5246]	25/10/27	731	848	727	809	+74	+10.07	2,742,900	-
[5246]	25/10/24	727	739	721	735	+9	+1.24	644,100	-
[5246]	25/10/23	741	750	725	726	-29	-3.84	1,214,800	-
[5246]	25/10/22	751	794	743	755	+4	+0.53	1,656,600	-
[5246]	25/10/21	771	773	735	751	+16	+2.18	935,200	-
[5246]	25/10/20	764	765	725	735	-17	-2.26	894,800	-
[5246]	25/10/17	798	799	736	752	-67	-8.18	1,753,900	-
[5246]	25/10/16	816	902	815	819	+3	+0.37	1,988,100	-
[5246]	25/10/15	940	959	809	816	-124	-13.19	2,716,600	-
[5246]	25/10/14	964	990	935	940	-39	-3.98	635,700	-
[5246]	25/10/10	990	1,009	979	979	-9	-0.91	595,200	-
[5246]	25/10/09	999	1,016	969	988	+22	+2.28	661,800	-
[5246]	25/10/08	951	968	945	966	+10	+1.05	401,800	-
[5246]	25/10/07	989	994	936	956	-23	-2.35	585,900	-
[5246]	25/10/06	931	984	927	979	+63	+6.88	900,400	-
[5246]	25/10/03	896	936	896	916	+21	+2.35	674,300	-
[5246]	25/10/02	897	937	887	895	+13	+1.47	938,700	-
[5246]	25/10/01	931	941	876	882	-128	-12.67	2,630,600	-
[5246]	25/09/30	1,055	1,072	1,008	1,010	-42	-3.99	914,400	-
[5246]	25/09/29	1,053	1,118	1,030	1,052	+52	+5.20	3,301,700	-
[5246]	25/09/26	1,000	1,020	997	1,000	-14	-1.38	596,200	-
[5246]	25/09/25	1,034	1,034	1,014	1,014	-16	-1.55	386,700	-
[5246]	25/09/24	1,032	1,040	1,020	1,030	0	0.00	286,700	-
[5246]	25/09/22	1,020	1,039	1,017	1,030	+10	+0.98	382,600	-
[5246]	25/09/19	1,046	1,050	1,011	1,020	-25	-2.39	723,000	-
[5246]	25/09/18	1,039	1,055	1,030	1,045	+4	+0.38	523,400	-
[5246]	25/09/17	1,077	1,077	1,041	1,041	-40	-3.70	541,800	-
[5246]	25/09/16	1,073	1,115	1,073	1,081	+9	+0.84	536,200	-
[5246]	25/09/12	1,098	1,101	1,064	1,072	-16	-1.47	597,300	-
[5246]	25/09/11	1,077	1,094	1,058	1,088	+12	+1.12	560,500	-
[5246]	25/09/10	1,101	1,103	1,038	1,076	-22	-2.00	1,021,300	-
[5246]	25/09/09	1,106	1,133	1,084	1,098	-12	-1.08	848,500	-
[5246]	25/09/08	1,120	1,130	1,096	1,110	-2	-0.18	743,700	-
[5246]	25/09/05	1,102	1,115	1,073	1,112	+21	+1.92	694,500	-