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
[5248]	26/10/29	502	508	490	508	+6.0	+1.20	35,700	8,596,268,032
[5248]	26/10/28	493	504	493	502	+6.0	+1.21	20,200	8,494,737,408
[5248]	26/10/27	488	496	483	496	+7.0	+1.43	13,000	8,393,206,784
[5248]	26/10/26	478	492	478	489	+11.0	+2.30	31,600	8,274,754,560
[5248]	26/10/23	496	496	478	478	-10.0	-2.05	36,400	8,088,614,912
[5248]	26/10/22	497	503	481	488	-8.0	-1.61	42,300	8,257,832,448
[5248]	26/10/21	504	506	496	496	-8.0	-1.59	26,800	8,393,206,784
[5248]	26/10/20	517	522	499	504	-18.0	-3.45	43,800	8,528,581,120
[5248]	26/10/19	517	522	515	522	+8.0	+1.56	26,900	8,833,173,504
[5248]	26/10/16	500	514	500	514	+24.0	+4.90	25,000	8,697,798,656
[5248]	26/10/15	498	498	487	490	-12.0	-2.39	30,000	8,291,676,160
[5248]	26/10/14	505	506	499	502	0	+0.00	14,700	8,494,737,408
[5248]	26/10/13	501	510	501	502	-6.0	-1.18	22,500	8,494,737,408
[5248]	26/10/09	503	509	503	508	+6.0	+1.20	17,100	8,596,268,032
[5248]	26/10/08	504	510	499	502	-8.0	-1.57	21,600	8,494,737,408
[5248]	26/10/07	510	512	505	510	0	+0.00	10,300	8,630,112,256
[5248]	26/10/06	509	517	507	510	+1.0	+0.20	15,700	8,630,112,256
[5248]	26/10/05	510	510	502	509	+1.0	+0.20	15,000	8,613,189,632
[5248]	26/10/02	514	514	508	508	-6.0	-1.17	6,200	8,596,268,032
[5248]	26/10/01	506	514	506	514	+10.0	+1.98	15,400	8,697,798,656
[5248]	26/09/30	506	510	504	504	-1.0	-0.20	12,400	8,528,581,120
[5248]	26/09/29	514	514	505	505	-9.0	-1.75	12,900	8,545,502,720
[5248]	26/09/28	522	523	514	514	-8.0	-1.53	13,800	8,697,798,656
[5248]	26/09/25	523	523	517	522	-1.0	-0.19	6,300	8,833,173,504
[5248]	26/09/24	520	523	517	523	+6.0	+1.16	14,900	8,850,095,104
[5248]	26/09/18	510	520	509	517	+1.0	+0.19	23,900	8,748,564,480
[5248]	26/09/17	506	518	506	516	0	+0.00	14,800	8,731,642,880
[5248]	26/09/16	514	518	506	516	-3.0	-0.58	6,500	8,731,642,880
[5248]	26/09/15	508	519	497	519	+18.0	+3.59	32,800	8,782,407,680
[5248]	26/09/14	509	514	493	501	-8.0	-1.57	63,500	8,477,815,808
[5248]	26/09/11	508	516	505	509	-3.0	-0.59	19,600	8,613,189,632
[5248]	26/09/10	512	512	506	512	0	+0.00	9,200	8,663,955,456
[5248]	26/09/09	505	514	504	512	+10.0	+1.99	19,700	8,663,955,456
[5248]	26/09/08	506	510	502	502	-4.0	-0.79	9,000	8,494,737,408
[5248]	26/09/07	502	510	500	506	0	+0.00	30,900	8,562,424,832
[5248]	26/09/04	502	513	502	506	+3.0	+0.60	17,100	8,562,424,832
[5248]	26/09/03	504	509	503	503	-2.0	-0.40	6,300	8,511,659,520
[5248]	26/09/02	515	515	503	505	-10.0	-1.94	16,000	8,545,502,720
[5248]	26/09/01	528	528	513	515	-3.0	-0.58	8,700	8,714,721,280
[5248]	26/08/31	503	522	501	518	+5.0	+0.97	51,700	8,765,486,080
[5248]	26/08/28	501	520	501	513	+12.0	+2.40	40,700	8,680,877,056
[5248]	26/08/27	501	510	501	501	-5.0	-0.99	19,800	8,477,815,808
[5248]	26/08/26	496	506	496	506	+6.0	+1.20	10,700	8,562,424,832
[5248]	26/08/25	498	504	497	500	+2.0	+0.40	10,600	8,460,894,208
[5248]	26/08/24	498	506	498	498	0	+0.00	18,100	8,427,050,496
[5248]	26/08/21	492	498	489	498	0	+0.00	136,200	8,427,050,496
[5248]	26/08/20	490	498	487	498	+13.0	+2.68	13,000	8,427,050,496
[5248]	26/08/19	495	495	481	485	-9.0	-1.82	13,600	8,207,067,136
[5248]	26/08/18	490	495	486	494	+5.0	+1.02	20,300	8,359,363,072
[5248]	26/08/17	488	490	486	489	-2.0	-0.41	9,200	8,274,754,560
[5248]	26/08/14	478	491	478	491	+10.0	+2.08	11,500	8,308,597,760
[5248]	26/08/13	481	484	477	481	-2.0	-0.41	20,700	8,139,380,224
[5248]	26/08/12	473	486	467	483	+13.0	+2.77	64,100	8,173,223,424
[5248]	26/08/10	463	473	462	470	+6.0	+1.29	24,000	7,953,240,576
[5248]	26/08/07	468	469	463	464	-4.0	-0.85	12,800	7,851,709,440
[5248]	26/08/06	460	474	460	468	+8.0	+1.74	24,700	7,919,396,864
[5248]	26/08/05	459	467	453	460	+9.0	+2.00	32,000	7,784,022,528
[5248]	26/08/04	459	464	451	451	-9.0	-1.96	58,000	7,631,726,592
[5248]	26/08/03	476	476	456	460	-15.0	-3.16	85,800	7,784,022,528
[5248]	26/07/31	467	480	467	475	+8.0	+1.71	66,800	8,037,849,088
[5248]	26/07/30	486	492	456	467	-67.0	-12.55	234,300	7,902,474,752
[5248]	26/07/29	528	628	522	534	+6.0	+1.14	328,200	9,036,234,752
[5248]	26/07/28	534	545	528	528	-6.0	-1.12	63,100	8,934,704,128
[5248]	26/07/27	536	543	534	534	+3.0	+0.56	44,600	9,036,234,752
[5248]	26/07/24	539	539	530	531	-1.0	-0.19	26,200	8,985,468,928
[5248]	26/07/23	528	534	527	532	+2.0	+0.38	97,900	9,002,391,552
[5248]	26/07/22	536	537	526	530	-11.0	-2.03	36,800	8,968,547,328
[5248]	26/07/21	544	550	532	541	+9.0	+1.69	28,500	9,154,686,976
[5248]	26/07/17	554	554	530	532	-22	-3.97	59,600	-
[5248]	26/07/16	550	557	545	554	-1	-0.18	58,000	-
[5248]	26/07/15	550	557	541	555	+10	+1.83	49,500	-
[5248]	26/07/14	544	548	538	545	+8	+1.49	21,500	-
[5248]	26/07/13	545	552	533	537	-4	-0.74	44,300	-
[5248]	26/07/10	528	552	528	541	+13	+2.46	58,200	-
[5248]	26/07/09	528	533	528	528	0	0.00	14,400	-
[5248]	26/07/08	536	540	527	528	-1	-0.19	32,900	-
[5248]	26/07/07	530	535	523	529	+2	+0.38	24,800	-
[5248]	26/07/06	535	535	518	527	-3	-0.57	38,000	-
[5248]	26/07/03	520	530	518	530	+17	+3.31	36,900	-
[5248]	26/07/02	505	517	504	513	+10	+1.99	36,600	-
[5248]	26/07/01	500	510	499	503	+1	+0.20	17,200	-
[5248]	26/06/30	502	508	496	502	+1	+0.20	50,500	-
[5248]	26/06/29	479	506	479	501	+22	+4.59	55,200	-
[5248]	26/06/26	467	480	466	479	+12	+2.57	35,600	-
[5248]	26/06/25	480	481	467	467	-14	-2.91	56,800	-
[5248]	26/06/24	469	491	469	481	+4	+0.84	46,900	-
[5248]	26/06/23	472	477	467	477	+6	+1.27	25,000	-
[5248]	26/06/22	465	480	465	471	+6	+1.29	26,900	-
[5248]	26/06/19	470	470	464	465	-3	-0.64	28,600	-
[5248]	26/06/18	471	479	467	468	-1	-0.21	39,000	-
[5248]	26/06/17	473	486	466	469	-3	-0.64	44,300	-
[5248]	26/06/16	461	474	460	472	+11	+2.39	23,100	-
[5248]	26/06/15	485	485	460	461	-31	-6.30	77,100	-
[5248]	26/06/12	484	492	480	492	+14	+2.93	30,400	-
[5248]	26/06/11	470	479	468	478	+5	+1.06	20,100	-
[5248]	26/06/10	487	487	465	473	-7	-1.46	42,200	-
[5248]	26/06/09	483	485	474	480	+6	+1.27	24,200	-
[5248]	26/06/08	490	497	471	474	-16	-3.27	78,800	-
[5248]	26/06/05	490	506	484	490	+6	+1.24	88,500	-
[5248]	26/06/04	475	493	465	484	+30	+6.61	120,000	-
[5248]	26/06/03	448	459	442	454	+14	+3.18	48,900	-
[5248]	26/06/02	438	448	434	440	-2	-0.45	36,400	-
[5248]	26/06/01	470	470	434	442	-21	-4.54	80,300	-
[5248]	26/05/29	461	470	456	463	+7	+1.54	168,500	-
[5248]	26/05/28	455	465	453	456	+6	+1.33	46,700	-
[5248]	26/05/27	492	492	448	450	-35	-7.22	180,300	-
[5248]	26/05/26	496	501	465	485	-9	-1.82	117,600	-
[5248]	26/05/25	510	510	484	494	-11	-2.18	83,400	-
[5248]	26/05/22	507	509	498	505	+3.0	+0.60	16,900	-
[5248]	26/05/21	494	509	494	502	+9.0	+1.83	8,800	-
[5248]	26/05/20	507	507	491	493	-6.0	-1.20	19,400	-
[5248]	26/05/19	515	529	499	499	-13.0	-2.54	38,700	-
[5248]	26/05/18	517	525	507	512	-7.0	-1.35	31,900	-
[5248]	26/05/15	548	549	511	519	+8.0	+1.57	49,100	-
[5248]	26/05/14	559	568	510	511	-58.0	-10.19	100,400	-
[5248]	26/05/13	551	572	534	569	+14.0	+2.52	130,300	-
[5248]	26/05/12	539	586	539	555	+22.0	+4.13	228,200	-
[5248]	26/05/11	501	538	500	533	+40.0	+8.11	154,100	-
[5248]	26/05/08	475	509	473	493	+19.0	+4.01	95,700	-
[5248]	26/05/07	472	478	471	474	+2.0	+0.42	36,500	-
[5248]	26/05/01	468	474	460	472	+7.0	+1.51	35,800	-
[5248]	26/04/30	468	471	460	465	-2.0	-0.43	32,800	-
[5248]	26/04/28	456	468	456	467	+11.0	+2.41	26,400	-
[5248]	26/04/27	460	460	454	456	-5	-1.08	30,000	-
[5248]	26/04/24	466	469	455	461	+3	+0.66	35,400	-
[5248]	26/04/23	470	472	452	458	-8	-1.72	65,800	-
[5248]	26/04/22	462	468	462	466	+5	+1.08	23,700	-
[5248]	26/04/21	465	471	460	461	-4	-0.86	27,000	-
[5248]	26/04/20	472	478	462	465	-4	-0.85	31,200	-
[5248]	26/04/17	473	479	466	469	-5	-1.05	29,600	-
[5248]	26/04/16	466	481	466	474	+8	+1.72	70,600	-
[5248]	26/04/15	470	473	461	466	+1	+0.22	41,600	-
[5248]	26/04/14	460	476	460	465	+5	+1.09	75,200	-
[5248]	26/04/13	455	468	453	460	+5	+1.10	113,000	-
[5248]	26/04/10	477	518	454	455	-16	-3.40	1,084,600	-
[5248]	26/04/09	486	488	467	471	-11	-2.28	52,800	-
[5248]	26/04/08	472	487	472	482	+18	+3.88	72,300	-
[5248]	26/04/07	460	469	460	464	+14	+3.11	50,300	-
[5248]	26/04/06	450	453	445	450	+4	+0.90	33,300	-
[5248]	26/04/03	450	458	446	446	-2	-0.45	30,800	-
[5248]	26/04/02	455	465	444	448	-2	-0.44	50,000	-
[5248]	26/04/01	448	454	445	450	+12	+2.74	48,400	-
[5248]	26/03/31	434	446	434	438	+4	+0.92	42,500	-
[5248]	26/03/30	442	442	426	434	-11	-2.47	63,200	-
[5248]	26/03/27	436	451	436	445	+4	+0.91	25,700	-
[5248]	26/03/26	445	446	437	441	-6	-1.34	41,700	-
[5248]	26/03/25	443	451	440	447	+4	+0.90	38,100	-
[5248]	26/03/24	440	444	435	443	+18	+4.24	71,500	-
[5248]	26/03/23	436	437	420	425	-9	-2.07	141,800	-
[5248]	26/03/19	452	456	432	434	-21	-4.62	220,500	-
[5248]	26/03/18	480	480	453	455	-24	-5.01	241,500	-
[5248]	26/03/17	500	505	471	479	-14	-2.84	314,100	-
[5248]	26/03/16	487	496	481	493	0	0.00	96,600	-
[5248]	26/03/13	485	496	482	493	-6	-1.20	98,700	-
[5248]	26/03/12	513	513	495	499	-14	-2.73	168,000	-
[5248]	26/03/11	515	529	465	513	-32	-5.87	884,600	-
[5248]	26/03/10	551	551	536	545	+11	+2.06	39,800	-
[5248]	26/03/09	518	534	513	534	-4	-0.74	83,400	-
[5248]	26/03/06	530	543	523	538	+5	+0.94	38,600	-
[5248]	26/03/05	528	543	525	533	+25	+4.92	55,500	-
[5248]	26/03/04	518	518	498	508	-14	-2.68	268,800	-
[5248]	26/03/03	541	541	521	522	-20	-3.69	105,800	-
[5248]	26/03/02	548	562	530	542	-4	-0.73	142,400	-
[5248]	26/02/27	552	571	536	546	0	0.00	432,200	-
[5248]	26/02/26	536	633	533	546	+13	+2.44	1,359,300	-
[5248]	26/02/25	524	536	517	533	+19	+3.70	79,900	-
[5248]	26/02/24	522	525	510	514	0	0.00	149,100	-
[5248]	26/02/20	525	530	514	514	-15	-2.84	33,500	-
[5248]	26/02/19	520	531	517	529	+5	+0.95	32,700	-
[5248]	26/02/18	522	525	515	524	+12	+2.34	48,900	-
[5248]	26/02/17	521	524	511	512	-11	-2.10	86,500	-
[5248]	26/02/16	523	525	511	523	0	0.00	73,900	-
[5248]	26/02/13	538	538	514	523	-15	-2.79	64,900	-
[5248]	26/02/12	544	544	532	538	+4	+0.75	46,400	-
[5248]	26/02/10	528	541	528	534	+13	+2.50	105,200	-
[5248]	26/02/09	519	522	511	521	+10	+1.96	40,700	-
[5248]	26/02/06	506	511	500	511	+4	+0.79	39,800	-
[5248]	26/02/05	512	522	502	507	+5	+1.00	142,200	-
[5248]	26/02/04	520	520	502	502	-18	-3.46	51,000	-
[5248]	26/02/03	522	523	515	520	-2	-0.38	44,500	-
[5248]	26/02/02	538	539	520	522	-16	-2.97	77,700	-
[5248]	26/01/30	556	557	534	538	-18	-3.24	73,200	-
[5248]	26/01/29	553	564	530	556	-13	-2.28	146,400	-
[5248]	26/01/28	596	596	567	569	-29	-4.85	145,600	-
[5248]	26/01/27	600	600	595	598	0	0.00	50,900	-
[5248]	26/01/26	600	603	596	598	+2	+0.34	88,400	-
[5248]	26/01/23	602	602	594	596	-5	-0.83	84,700	-
[5248]	26/01/22	598	601	595	601	+3	+0.50	66,200	-
[5248]	26/01/21	603	608	595	598	-5	-0.83	70,000	-
[5248]	26/01/20	600	608	593	603	+3	+0.50	90,900	-
[5248]	26/01/19	586	631	585	600	+22	+3.81	271,300	-
[5248]	26/01/16	584	585	569	578	-1	-0.17	126,900	-
[5248]	26/01/15	550	579	550	579	+36	+6.63	234,400	-
[5248]	26/01/14	531	548	529	543	+14	+2.65	205,500	-
[5248]	26/01/13	524	535	513	529	+15	+2.92	195,400	-
[5248]	26/01/09	505	516	503	514	+13	+2.59	130,900	-
[5248]	26/01/08	501	505	491	501	+2	+0.40	142,000	-
[5248]	26/01/07	500	507	495	499	+2	+0.40	148,800	-
[5248]	26/01/06	489	502	489	497	+12	+2.47	109,000	-
[5248]	26/01/05	491	497	479	485	+6	+1.25	272,700	-
[5248]	25/12/30	485	489	479	479	-11	-2.24	183,600	-
[5248]	25/12/29	490	505	482	490	+12	+2.51	208,200	-
[5248]	25/12/26	486	486	475	478	-5	-1.04	267,600	-
[5248]	25/12/25	479	486	468	483	+8	+1.68	237,100	-
[5248]	25/12/24	470	489	469	475	+13	+2.81	277,300	-
[5248]	25/12/23	473	482	452	462	-8	-1.70	353,400	-
[5248]	25/12/22	490	492	470	470	-18	-3.69	222,600	-
[5248]	25/12/19	486	504	485	488	+10	+2.09	177,200	-
[5248]	25/12/18	481	483	472	478	-2	-0.42	264,800	-
[5248]	25/12/17	493	500	478	480	-9	-1.84	208,000	-
[5248]	25/12/16	501	510	486	489	-12	-2.40	380,800	-
[5248]	25/12/15	540	560	499	501	-40	-7.39	442,100	-
[5248]	25/12/12	548	556	540	541	-8	-1.46	122,200	-
[5248]	25/12/11	546	550	541	549	+6	+1.10	62,200	-
[5248]	25/12/10	542	543	536	543	+3	+0.56	68,700	-
[5248]	25/12/09	560	560	535	540	-16	-2.88	219,400	-
[5248]	25/12/08	557	561	555	556	-1	-0.18	62,900	-
[5248]	25/12/05	549	559	546	557	+10	+1.83	199,900	-
[5248]	25/12/04	536	552	536	547	+11	+2.05	76,200	-
[5248]	25/12/03	548	550	536	536	-8	-1.47	167,300	-
[5248]	25/12/02	571	571	534	544	-27	-4.73	287,200	-
[5248]	25/12/01	586	587	568	571	-12	-2.06	129,000	-
[5248]	25/11/28	580	588	580	583	-3	-0.51	103,300	-
[5248]	25/11/27	582	590	582	586	+4	+0.69	57,800	-
[5248]	25/11/26	586	586	570	582	+5	+0.87	131,500	-
[5248]	25/11/25	601	602	573	577	-20	-3.35	89,900	-
[5248]	25/11/21	580	597	580	597	+13	+2.23	38,500	-
[5248]	25/11/20	586	591	581	584	+6	+1.04	57,100	-
[5248]	25/11/19	577	584	572	578	+6	+1.05	69,300	-
[5248]	25/11/18	581	583	569	572	-2	-0.35	109,000	-
[5248]	25/11/17	602	602	573	574	-27	-4.49	194,700	-
[5248]	25/11/14	611	615	599	601	-10	-1.64	88,300	-
[5248]	25/11/13	626	626	611	611	-15	-2.40	235,800	-
[5248]	25/11/12	614	635	611	626	+11	+1.79	113,200	-
[5248]	25/11/11	618	618	608	615	0	0.00	77,400	-
[5248]	25/11/10	608	617	608	615	+12	+1.99	61,900	-
[5248]	25/11/07	606	614	602	603	-3	-0.50	84,700	-
[5248]	25/11/06	613	613	606	606	0	0.00	35,000	-
[5248]	25/11/05	617	617	595	606	-12	-1.94	106,800	-
[5248]	25/11/04	626	626	613	618	-7	-1.12	51,500	-
[5248]	25/10/31	619	635	617	625	+7	+1.13	56,400	-
[5248]	25/10/30	609	618	607	618	+10	+1.64	52,200	-
[5248]	25/10/29	617	619	603	608	-11	-1.78	104,500	-
[5248]	25/10/28	631	631	616	619	-9	-1.43	70,700	-
[5248]	25/10/27	629	637	623	628	-1	-0.16	59,600	-
[5248]	25/10/24	645	645	627	629	-9	-1.41	71,900	-
[5248]	25/10/23	648	680	638	638	-6	-0.93	171,500	-
[5248]	25/10/22	648	654	644	644	-5	-0.77	26,600	-
[5248]	25/10/21	638	649	636	649	+12	+1.88	33,300	-
[5248]	25/10/20	637	643	633	637	+9	+1.43	39,200	-
[5248]	25/10/17	633	636	622	628	-4	-0.63	52,400	-
[5248]	25/10/16	635	642	631	632	-3	-0.47	48,000	-
[5248]	25/10/15	622	641	619	635	+23	+3.76	87,100	-
[5248]	25/10/14	652	654	603	612	-50	-7.55	348,900	-
[5248]	25/10/10	672	673	657	662	-10	-1.49	65,300	-
[5248]	25/10/09	683	683	671	672	-6	-0.88	41,600	-
[5248]	25/10/08	679	685	676	678	0	0.00	34,400	-
[5248]	25/10/07	684	685	678	678	0	0.00	37,500	-
[5248]	25/10/06	681	686	670	678	+7	+1.04	68,300	-
[5248]	25/10/03	657	671	657	671	+21	+3.23	47,700	-
[5248]	25/10/02	658	664	650	650	-6	-0.91	73,600	-
[5248]	25/10/01	678	678	655	656	-20	-2.96	104,600	-
[5248]	25/09/30	681	681	670	676	-4	-0.59	71,800	-
[5248]	25/09/29	699	699	677	680	-15	-2.16	93,000	-
[5248]	25/09/26	701	703	692	695	-6	-0.86	82,200	-
[5248]	25/09/25	698	703	687	701	+13	+1.89	127,600	-
[5248]	25/09/24	689	694	678	688	+12	+1.78	92,800	-
[5248]	25/09/22	675	683	671	676	+8	+1.20	80,800	-
[5248]	25/09/19	671	674	659	668	+2	+0.30	101,400	-
[5248]	25/09/18	677	680	657	666	-9	-1.33	174,100	-
[5248]	25/09/17	675	695	670	675	-3	-0.44	183,200	-
[5248]	25/09/16	687	690	665	678	-12	-1.74	327,300	-
[5248]	25/09/12	707	740	684	690	-12	-1.71	868,500	-
[5248]	25/09/11	709	715	701	702	-4	-0.57	221,000	-
[5248]	25/09/10	704	711	692	706	+2	+0.28	385,300	-
[5248]	25/09/09	717	719	702	704	-8	-1.12	105,000	-
[5248]	25/09/08	706	720	706	712	+5	+0.71	66,800	-
[5248]	25/09/05	706	729	703	707	+5	+0.71	90,000	-