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
[5247]	26/10/29	503	507	490	499	-7.0	-1.38	2,500	1,405,604,096
[5247]	26/10/28	495	510	494	506	+6.0	+1.20	3,800	1,425,322,112
[5247]	26/10/27	510	510	490	500	-10.0	-1.96	4,000	1,408,420,992
[5247]	26/10/26	500	515	500	510	+13.0	+2.62	3,300	1,436,589,440
[5247]	26/10/23	504	504	487	497	-8.0	-1.58	13,700	1,399,970,432
[5247]	26/10/22	519	526	501	505	-14.0	-2.70	13,600	1,422,505,216
[5247]	26/10/21	512	520	508	519	+9.0	+1.76	7,300	1,461,940,992
[5247]	26/10/20	530	530	507	510	-22.0	-4.14	6,100	1,436,589,440
[5247]	26/10/19	534	534	526	532	-2.0	-0.37	3,400	1,498,560,000
[5247]	26/10/16	533	543	530	534	-9.0	-1.66	10,400	1,504,193,664
[5247]	26/10/15	542	543	539	543	-8.0	-1.45	2,500	1,529,545,216
[5247]	26/10/14	554	555	541	551	-3.0	-0.54	1,600	1,552,080,000
[5247]	26/10/13	560	560	540	554	-7.0	-1.25	7,600	1,560,530,432
[5247]	26/10/09	560	561	560	561	-2.0	-0.36	200	1,580,248,320
[5247]	26/10/08	562	573	562	563	+1.0	+0.18	800	1,585,881,984
[5247]	26/10/07	562	562	562	562	-4.0	-0.71	1,100	1,583,065,216
[5247]	26/10/06	557	567	557	566	+10.0	+1.80	1,000	1,594,332,544
[5247]	26/10/05	574	574	546	556	-13.0	-2.28	4,000	1,566,164,096
[5247]	26/10/02	574	574	562	569	-2.0	-0.35	3,800	1,602,783,104
[5247]	26/10/01	574	574	563	571	+1.0	+0.18	2,400	1,608,416,768
[5247]	26/09/30	553	570	553	570	+11.0	+1.97	3,200	1,605,600,000
[5247]	26/09/29	569	569	550	559	0	+0.00	3,300	1,574,614,656
[5247]	26/09/28	555	575	545	559	+7.0	+1.27	7,400	1,574,614,656
[5247]	26/09/25	550	557	545	552	-1.0	-0.18	1,800	1,554,896,768
[5247]	26/09/24	547	560	546	553	+3.0	+0.55	4,600	1,557,713,664
[5247]	26/09/18	546	555	546	550	-2.0	-0.36	1,400	1,549,263,104
[5247]	26/09/17	550	552	547	552	+3.0	+0.55	1,000	1,554,896,768
[5247]	26/09/16	550	550	547	549	+2.0	+0.37	1,200	1,546,446,208
[5247]	26/09/15	554	554	547	547	-7.0	-1.26	300	1,540,812,544
[5247]	26/09/14	554	555	543	554	-1.0	-0.18	3,800	1,560,530,432
[5247]	26/09/11	551	555	551	555	0	+0.00	1,100	1,563,347,328
[5247]	26/09/10	546	555	546	555	+6.0	+1.09	2,000	1,563,347,328
[5247]	26/09/09	547	561	545	549	-4.0	-0.72	4,300	1,546,446,208
[5247]	26/09/08	559	563	553	553	-11.0	-1.95	2,800	1,557,713,664
[5247]	26/09/07	570	570	549	564	-6.0	-1.05	7,500	1,588,698,880
[5247]	26/09/04	566	577	565	570	-2.0	-0.35	3,200	1,605,600,000
[5247]	26/09/03	567	577	567	572	0	+0.00	500	1,611,233,664
[5247]	26/09/02	571	575	571	572	-5.0	-0.87	800	1,611,233,664
[5247]	26/09/01	575	583	575	577	-1.0	-0.17	3,800	1,625,317,888
[5247]	26/08/31	585	585	571	578	-6.0	-1.03	2,000	1,628,134,656
[5247]	26/08/28	582	584	580	584	+2.0	+0.34	1,500	1,645,035,776
[5247]	26/08/27	568	582	568	582	+5.0	+0.87	1,000	1,639,401,984
[5247]	26/08/26	588	588	576	577	-7.0	-1.20	1,300	1,625,317,888
[5247]	26/08/25	582	594	567	584	+2.0	+0.34	4,900	1,645,035,776
[5247]	26/08/24	578	583	575	582	+4.0	+0.69	2,200	1,639,401,984
[5247]	26/08/21	572	578	565	578	+5.0	+0.87	2,800	1,628,134,656
[5247]	26/08/20	571	580	570	573	-2.0	-0.35	1,500	1,614,050,432
[5247]	26/08/19	579	579	564	575	-1.0	-0.17	4,600	1,619,684,096
[5247]	26/08/18	575	576	567	576	-1.0	-0.17	4,700	1,622,500,992
[5247]	26/08/17	567	590	567	577	+27.0	+4.91	44,400	1,625,317,888
[5247]	26/08/14	549	553	542	550	+3.0	+0.55	9,600	1,549,263,104
[5247]	26/08/13	541	547	541	547	+9.0	+1.67	3,100	1,540,812,544
[5247]	26/08/12	539	545	536	538	-1.0	-0.19	1,200	1,515,460,992
[5247]	26/08/10	542	542	524	539	-3.0	-0.55	5,800	1,518,277,888
[5247]	26/08/07	548	548	538	542	-6.0	-1.09	3,100	1,526,728,320
[5247]	26/08/06	547	548	546	548	-5.0	-0.90	500	1,543,629,440
[5247]	26/08/05	552	558	548	553	+3.0	+0.55	1,400	1,557,713,664
[5247]	26/08/04	552	555	543	550	0	+0.00	3,100	1,549,263,104
[5247]	26/08/03	541	550	541	550	+9.0	+1.66	2,100	1,549,263,104
[5247]	26/07/31	541	546	541	541	-10.0	-1.81	1,400	1,523,911,552
[5247]	26/07/30	533	552	531	551	+13.0	+2.42	4,000	1,552,080,000
[5247]	26/07/29	546	551	533	538	-17.0	-3.06	7,400	1,515,460,992
[5247]	26/07/28	552	555	537	555	+3.0	+0.54	13,000	1,563,347,328
[5247]	26/07/27	542	552	542	552	+10.0	+1.85	3,000	1,554,896,768
[5247]	26/07/24	543	543	537	542	-7.0	-1.28	700	1,526,728,320
[5247]	26/07/23	542	549	535	549	+11.0	+2.04	3,600	1,546,446,208
[5247]	26/07/22	535	539	534	538	+7.0	+1.32	3,600	1,515,460,992
[5247]	26/07/21	527	536	527	531	+7.0	+1.34	1,100	1,495,743,104
[5247]	26/07/17	534	540	523	524	-11	-2.06	8,800	-
[5247]	26/07/16	557	557	529	535	-15	-2.73	8,500	-
[5247]	26/07/15	541	555	541	550	+9	+1.66	4,400	-
[5247]	26/07/14	534	546	527	541	+7	+1.31	7,900	-
[5247]	26/07/13	523	535	522	534	+6	+1.14	6,500	-
[5247]	26/07/10	524	535	521	528	+4	+0.76	4,200	-
[5247]	26/07/09	525	527	522	524	-1	-0.19	2,900	-
[5247]	26/07/08	527	536	525	525	-5	-0.94	5,200	-
[5247]	26/07/07	535	540	530	530	+1	+0.19	4,400	-
[5247]	26/07/06	539	543	529	529	-2	-0.38	4,600	-
[5247]	26/07/03	523	543	523	531	+3	+0.57	6,300	-
[5247]	26/07/02	529	539	521	528	+3	+0.57	4,900	-
[5247]	26/07/01	530	540	522	525	-5	-0.94	1,800	-
[5247]	26/06/30	526	545	524	530	-6	-1.12	4,000	-
[5247]	26/06/29	544	545	522	536	+9	+1.71	11,400	-
[5247]	26/06/26	530	530	518	527	-8	-1.50	8,900	-
[5247]	26/06/25	528	535	528	535	+7	+1.33	1,700	-
[5247]	26/06/24	524	536	512	528	+14	+2.72	7,400	-
[5247]	26/06/23	524	527	510	514	-12	-2.28	7,100	-
[5247]	26/06/22	535	539	522	526	-13	-2.41	6,600	-
[5247]	26/06/19	538	542	534	539	-9	-1.64	5,700	-
[5247]	26/06/18	534	549	530	548	+13	+2.43	5,500	-
[5247]	26/06/17	540	550	535	535	-3	-0.56	4,600	-
[5247]	26/06/16	545	559	535	538	-10	-1.82	3,300	-
[5247]	26/06/15	539	550	535	548	+2	+0.37	2,600	-
[5247]	26/06/12	523	555	523	546	+14	+2.63	4,200	-
[5247]	26/06/11	541	542	518	532	-9	-1.66	4,800	-
[5247]	26/06/10	553	559	540	541	-22	-3.91	5,000	-
[5247]	26/06/09	551	570	550	563	+13	+2.36	6,600	-
[5247]	26/06/08	547	550	537	550	0	0.00	3,400	-
[5247]	26/06/05	522	563	508	550	+8	+1.48	39,900	-
[5247]	26/06/04	572	572	542	542	-40	-6.87	11,900	-
[5247]	26/06/03	582	606	580	582	+1	+0.17	6,500	-
[5247]	26/06/02	592	593	581	581	-16	-2.68	12,900	-
[5247]	26/06/01	605	615	592	597	-8	-1.32	7,900	-
[5247]	26/05/29	603	608	603	605	+2	+0.33	800	-
[5247]	26/05/28	627	627	601	603	-16	-2.58	6,900	-
[5247]	26/05/27	629	638	615	619	-5	-0.80	4,400	-
[5247]	26/05/26	606	636	606	624	+18	+2.97	4,900	-
[5247]	26/05/25	628	640	606	606	-25	-3.96	10,000	-
[5247]	26/05/22	630	631	630	631	+1.0	+0.16	2,300	-
[5247]	26/05/21	640	642	630	630	-20.0	-3.08	12,800	-
[5247]	26/05/20	651	657	650	650	-4.0	-0.61	3,600	-
[5247]	26/05/19	653	672	652	654	-6.0	-0.91	3,700	-
[5247]	26/05/18	687	687	655	660	-21.0	-3.08	6,100	-
[5247]	26/05/15	655	684	655	681	+14.0	+2.10	7,600	-
[5247]	26/05/14	677	679	661	667	-6.0	-0.89	1,900	-
[5247]	26/05/13	686	686	662	673	-13.0	-1.90	6,500	-
[5247]	26/05/12	657	686	657	686	+26.0	+3.94	3,700	-
[5247]	26/05/11	666	679	660	660	+4.0	+0.61	6,600	-
[5247]	26/05/08	651	670	651	656	-4.0	-0.61	9,800	-
[5247]	26/05/07	693	693	659	660	-13.0	-1.93	11,600	-
[5247]	26/05/01	675	675	661	673	-3.0	-0.44	4,200	-
[5247]	26/04/30	681	687	675	676	+5.0	+0.75	5,000	-
[5247]	26/04/28	710	714	658	671	-46.0	-6.42	19,300	-
[5247]	26/04/27	715	736	711	717	-1	-0.14	3,900	-
[5247]	26/04/24	715	725	706	718	+2	+0.28	3,300	-
[5247]	26/04/23	730	730	715	716	-5	-0.69	9,900	-
[5247]	26/04/22	745	760	721	721	-30	-3.99	15,800	-
[5247]	26/04/21	760	799	734	751	-9	-1.18	38,800	-
[5247]	26/04/20	719	762	712	760	+47	+6.59	31,700	-
[5247]	26/04/17	708	714	702	713	+6	+0.85	8,900	-
[5247]	26/04/16	720	720	700	707	-13	-1.81	8,700	-
[5247]	26/04/15	725	725	694	720	-14	-1.91	14,500	-
[5247]	26/04/14	701	734	696	734	+52	+7.62	46,100	-
[5247]	26/04/13	685	685	671	682	+13	+1.94	4,500	-
[5247]	26/04/10	691	691	666	669	-21	-3.04	13,700	-
[5247]	26/04/09	665	694	665	690	+25	+3.76	17,400	-
[5247]	26/04/08	673	673	659	665	+1	+0.15	4,700	-
[5247]	26/04/07	667	677	655	664	-4	-0.60	11,500	-
[5247]	26/04/06	669	670	657	668	+6	+0.91	11,900	-
[5247]	26/04/03	651	744	650	662	+10	+1.53	161,200	-
[5247]	26/04/02	669	676	652	652	-15	-2.25	2,100	-
[5247]	26/04/01	653	670	653	667	+14	+2.14	900	-
[5247]	26/03/31	647	660	645	653	-14	-2.10	5,500	-
[5247]	26/03/30	680	680	661	667	-3	-0.45	3,900	-
[5247]	26/03/27	661	679	639	670	+5	+0.75	6,600	-
[5247]	26/03/26	681	685	665	665	-16	-2.35	7,800	-
[5247]	26/03/25	673	746	663	681	+32	+4.93	66,500	-
[5247]	26/03/24	640	657	637	649	+12	+1.88	9,200	-
[5247]	26/03/23	651	651	630	637	-20	-3.04	7,300	-
[5247]	26/03/19	652	663	652	657	+2	+0.31	6,600	-
[5247]	26/03/18	641	666	640	655	+4	+0.61	11,200	-
[5247]	26/03/17	660	668	650	651	-9	-1.36	10,100	-
[5247]	26/03/16	660	665	660	660	+10	+1.54	2,100	-
[5247]	26/03/13	661	664	650	650	-9	-1.37	3,900	-
[5247]	26/03/12	639	666	639	659	+12	+1.85	4,500	-
[5247]	26/03/11	668	682	641	647	-21	-3.14	13,400	-
[5247]	26/03/10	656	670	656	668	+10	+1.52	6,800	-
[5247]	26/03/09	636	658	636	658	-6	-0.90	9,700	-
[5247]	26/03/06	650	673	650	664	+8	+1.22	7,200	-
[5247]	26/03/05	639	659	639	656	+13	+2.02	5,600	-
[5247]	26/03/04	640	653	631	643	-6	-0.92	13,700	-
[5247]	26/03/03	653	668	649	649	-11	-1.67	7,000	-
[5247]	26/03/02	644	671	642	660	+3	+0.46	9,000	-
[5247]	26/02/27	642	657	642	657	+15	+2.34	7,100	-
[5247]	26/02/26	639	647	635	642	+2	+0.31	9,500	-
[5247]	26/02/25	660	660	640	640	-10	-1.54	18,800	-
[5247]	26/02/24	670	671	650	650	-16	-2.40	9,300	-
[5247]	26/02/20	659	666	651	666	0	0.00	8,800	-
[5247]	26/02/19	659	677	659	666	+7	+1.06	7,300	-
[5247]	26/02/18	670	675	659	659	-14	-2.08	12,600	-
[5247]	26/02/17	645	685	645	673	+28	+4.34	16,600	-
[5247]	26/02/16	691	697	644	645	-60	-8.51	50,500	-
[5247]	26/02/13	710	710	696	705	-8	-1.12	10,600	-
[5247]	26/02/12	706	723	700	713	+3	+0.42	8,700	-
[5247]	26/02/10	706	714	706	710	+7	+1.00	4,800	-
[5247]	26/02/09	715	719	699	703	+1	+0.14	5,600	-
[5247]	26/02/06	706	707	699	702	-7	-0.99	14,800	-
[5247]	26/02/05	715	717	708	709	-5	-0.70	6,200	-
[5247]	26/02/04	713	723	713	714	-2	-0.28	4,900	-
[5247]	26/02/03	735	735	710	716	-10	-1.38	8,800	-
[5247]	26/02/02	730	745	722	726	-8	-1.09	9,100	-
[5247]	26/01/30	714	734	710	734	+20	+2.80	10,200	-
[5247]	26/01/29	723	730	702	714	-11	-1.52	14,700	-
[5247]	26/01/28	735	735	718	725	-8	-1.09	12,900	-
[5247]	26/01/27	729	739	724	733	+4	+0.55	4,200	-
[5247]	26/01/26	746	746	727	729	-11	-1.49	5,300	-
[5247]	26/01/23	739	759	729	740	+1	+0.14	8,400	-
[5247]	26/01/22	733	739	727	739	+4	+0.54	3,800	-
[5247]	26/01/21	744	744	726	735	-12	-1.61	19,200	-
[5247]	26/01/20	771	771	740	747	-23	-2.99	17,300	-
[5247]	26/01/19	762	791	762	770	+11	+1.45	12,300	-
[5247]	26/01/16	745	760	745	759	+7	+0.93	2,600	-
[5247]	26/01/15	746	753	740	752	+6	+0.80	11,800	-
[5247]	26/01/14	763	766	746	746	-11	-1.45	7,400	-
[5247]	26/01/13	756	766	746	757	+2	+0.26	8,300	-
[5247]	26/01/09	729	755	729	755	+26	+3.57	16,700	-
[5247]	26/01/08	725	729	721	729	+4	+0.55	8,900	-
[5247]	26/01/07	723	740	723	725	+8	+1.12	12,900	-
[5247]	26/01/06	737	738	717	717	-8	-1.10	19,000	-
[5247]	26/01/05	756	756	725	725	-32	-4.23	35,200	-
[5247]	25/12/30	786	786	751	757	-29	-3.69	35,600	-
[5247]	25/12/29	782	786	778	786	+3	+0.38	10,400	-
[5247]	25/12/26	796	796	777	783	-10	-1.26	18,100	-
[5247]	25/12/25	773	813	773	793	+12	+1.54	17,300	-
[5247]	25/12/24	784	784	769	781	-2	-0.26	17,700	-
[5247]	25/12/23	784	786	774	783	-1	-0.13	6,700	-
[5247]	25/12/22	780	787	779	784	+4	+0.51	18,600	-
[5247]	25/12/19	779	782	772	780	+7	+0.91	4,700	-
[5247]	25/12/18	770	778	770	773	+4	+0.52	7,000	-
[5247]	25/12/17	773	784	760	769	-4	-0.52	22,300	-
[5247]	25/12/16	782	782	769	773	-9	-1.15	5,100	-
[5247]	25/12/15	767	784	767	782	+5	+0.64	5,700	-
[5247]	25/12/12	762	786	762	777	0	0.00	3,100	-
[5247]	25/12/11	774	796	774	777	-12	-1.52	9,400	-
[5247]	25/12/10	770	799	761	789	+28	+3.68	17,700	-
[5247]	25/12/09	784	784	750	761	-38	-4.76	27,000	-
[5247]	25/12/08	782	800	782	799	+4	+0.50	10,500	-
[5247]	25/12/05	807	830	781	795	-18	-2.21	24,200	-
[5247]	25/12/04	804	813	800	813	+9	+1.12	8,900	-
[5247]	25/12/03	799	813	799	804	-10	-1.23	6,400	-
[5247]	25/12/02	812	825	812	814	+2	+0.25	4,600	-
[5247]	25/12/01	820	832	812	812	-25	-2.99	12,500	-
[5247]	25/11/28	842	852	830	837	+20	+2.45	42,000	-
[5247]	25/11/27	811	818	803	817	+9	+1.11	9,400	-
[5247]	25/11/26	797	822	790	808	+28	+3.59	22,500	-
[5247]	25/11/25	785	796	775	780	-15	-1.89	13,400	-
[5247]	25/11/21	786	796	780	795	-6	-0.75	9,700	-
[5247]	25/11/20	801	801	780	801	+26	+3.35	14,500	-
[5247]	25/11/19	779	789	771	775	-12	-1.52	15,400	-
[5247]	25/11/18	805	805	777	787	-28	-3.44	17,800	-
[5247]	25/11/17	820	835	804	815	-20	-2.40	20,800	-
[5247]	25/11/14	799	843	799	835	+21	+2.58	32,600	-
[5247]	25/11/13	799	819	799	814	+7	+0.87	12,400	-
[5247]	25/11/12	796	815	796	807	+12	+1.51	6,100	-
[5247]	25/11/11	799	821	791	795	-1	-0.13	23,100	-
[5247]	25/11/10	784	799	761	796	+26	+3.38	22,800	-
[5247]	25/11/07	769	790	760	770	-10	-1.28	12,700	-
[5247]	25/11/06	771	788	769	780	+6	+0.78	6,600	-
[5247]	25/11/05	772	782	753	774	-8	-1.02	17,900	-
[5247]	25/11/04	783	789	778	782	-11	-1.39	5,400	-
[5247]	25/10/31	772	793	771	793	+20	+2.59	19,800	-
[5247]	25/10/30	767	784	767	773	-4	-0.51	14,300	-
[5247]	25/10/29	799	803	767	777	-24	-3.00	27,800	-
[5247]	25/10/28	810	810	791	801	-9	-1.11	25,400	-
[5247]	25/10/27	833	835	803	810	-21	-2.53	46,100	-
[5247]	25/10/24	817	909	815	831	+11	+1.34	174,300	-
[5247]	25/10/23	832	832	817	820	-8	-0.97	9,600	-
[5247]	25/10/22	820	828	817	828	+17	+2.10	7,000	-
[5247]	25/10/21	816	832	811	811	-6	-0.73	11,900	-
[5247]	25/10/20	803	823	803	817	+16	+2.00	10,500	-
[5247]	25/10/17	815	817	795	801	-18	-2.20	15,500	-
[5247]	25/10/16	816	826	806	819	+9	+1.11	10,900	-
[5247]	25/10/15	791	821	791	810	+16	+2.02	17,300	-
[5247]	25/10/14	805	809	780	794	-22	-2.70	41,800	-
[5247]	25/10/10	830	831	816	816	-24	-2.86	17,500	-
[5247]	25/10/09	825	842	825	840	+13	+1.57	11,700	-
[5247]	25/10/08	834	847	821	827	-14	-1.66	25,700	-
[5247]	25/10/07	857	860	820	841	-6	-0.71	55,100	-
[5247]	25/10/06	851	855	825	847	+18	+2.17	34,500	-
[5247]	25/10/03	823	843	823	829	0	0.00	17,100	-
[5247]	25/10/02	824	836	812	829	+5	+0.61	53,000	-
[5247]	25/10/01	845	845	824	824	-28	-3.29	34,500	-
[5247]	25/09/30	862	880	848	852	+5	+0.59	29,100	-
[5247]	25/09/29	879	879	843	847	-17	-1.97	16,400	-
[5247]	25/09/26	892	892	862	864	-24	-2.70	32,100	-
[5247]	25/09/25	883	899	880	888	+1	+0.11	21,100	-
[5247]	25/09/24	916	916	881	887	-17	-1.88	26,700	-
[5247]	25/09/22	922	945	904	904	-16	-1.74	36,200	-
[5247]	25/09/19	962	962	881	920	-12	-1.29	96,900	-
[5247]	25/09/18	910	936	892	932	+37	+4.13	86,200	-
[5247]	25/09/17	904	906	890	895	-9	-1.00	26,400	-
[5247]	25/09/16	904	917	888	904	-10	-1.09	41,500	-
[5247]	25/09/12	915	932	897	914	+5	+0.55	42,700	-
[5247]	25/09/11	907	918	895	909	+3	+0.33	38,800	-
[5247]	25/09/10	941	946	900	906	-33	-3.51	82,000	-
[5247]	25/09/09	1,014	1,050	939	939	-60	-6.01	165,500	-
[5247]	25/09/08	1,045	1,062	984	999	-23	-2.25	140,500	-
[5247]	25/09/05	947	1,070	943	1,022	+45	+4.61	839,700	-