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
[5252]	26/10/29	1,050	1,083	1,041	1,052	-8	-0.754717	18,700	4,380,839,424
[5252]	26/10/28	1,078	1,095	1,026	1,060	-18	-1.669759	18,000	4,414,153,728
[5252]	26/10/27	1,011	1,082	1,011	1,078	+82	+8.232932	19,900	4,489,111,040
[5252]	26/10/26	1,005	1,011	925	996	-37	-3.581801	51,600	4,147,638,784
[5252]	26/10/23	1,136	1,136	1,007	1,033	-43	-3.996283	79,300	4,301,718,016
[5252]	26/10/22	1,099	1,140	1,057	1,076	+10	+0.938086	24,200	4,480,782,336
[5252]	26/10/21	1,197	1,197	1,021	1,066	-131	-10.944027	78,700	4,439,139,328
[5252]	26/10/20	1,230	1,244	1,150	1,197	-33	-2.682927	64,700	4,984,662,528
[5252]	26/10/19	1,160	1,250	1,114	1,230	+81	+7.049608	51,100	5,122,083,840
[5252]	26/10/16	1,186	1,191	1,090	1,149	-7	-0.605536	16,500	4,784,776,192
[5252]	26/10/15	1,200	1,213	1,111	1,156	-44	-3.666667	41,600	4,813,926,400
[5252]	26/10/14	1,188	1,273	1,164	1,200	+42	+3.626943	51,300	4,997,155,328
[5252]	26/10/13	1,097	1,194	1,053	1,158	+61	+5.56062	36,300	4,822,254,592
[5252]	26/10/09	1,027	1,097	1,016	1,097	+70	+6.815969	24,000	4,568,232,960
[5252]	26/10/08	999	1,027	979	1,027	+23	+2.290837	50,500	4,276,731,904
[5252]	26/10/07	1,003	1,014	970	1,004	+1	+0.099701	10,500	4,180,953,088
[5252]	26/10/06	1,000	1,005	966	1,003	+4	+0.4004	23,000	4,176,788,992
[5252]	26/10/05	970	1,000	940	999	+29	+2.989691	28,000	4,160,131,584
[5252]	26/10/02	960	999	946	970	+1	+0.103199	53,100	4,039,367,168
[5252]	26/10/01	1,017	1,017	905	969	-41	-4.059406	24,500	4,035,202,816
[5252]	26/09/30	1,012	1,046	993	1,010	-2	-0.197628	18,800	4,205,938,944
[5252]	26/09/29	1,050	1,050	988	1,012	-10	-0.978474	8,900	4,214,267,648
[5252]	26/09/28	999	1,036	988	1,022	-2	-0.195313	19,900	4,255,910,400
[5252]	26/09/25	1,012	1,040	992	1,024	+5	+0.490677	19,400	4,250,517,504
[5252]	26/09/24	1,001	1,020	995	1,019	0	0	10,600	4,229,763,072
[5252]	26/09/18	945	1,019	945	1,019	+80	+8.519702	23,700	4,229,763,072
[5252]	26/09/17	929	945	916	939	+10	+1.076426	5,300	3,897,691,392
[5252]	26/09/16	920	930	895	929	+9	+0.978261	48,800	3,856,182,272
[5252]	26/09/15	920	924	905	920	+20	+2.222222	15,900	3,818,824,192
[5252]	26/09/14	890	900	861	900	+8	+0.896861	10,000	3,735,806,464
[5252]	26/09/11	885	895	853	892	+12	+1.363636	20,600	3,702,599,168
[5252]	26/09/10	865	880	865	880	+15	+1.734104	13,300	3,652,788,480
[5252]	26/09/09	850	865	850	865	+35	+4.216867	30,200	3,590,524,928
[5252]	26/09/08	800	850	800	830	+30	+3.75	92,300	3,445,243,648
[5252]	26/09/07	745	845	745	800	+55	+7.38255	52,600	3,320,716,800
[5252]	26/09/04	745	745	745	745	+15	+2.054795	200	3,092,417,536
[5252]	26/09/03	730	732	717	730	0	0	7,500	3,030,153,984
[5252]	26/09/02	725	750	720	730	-25	-3.311258	11,700	3,030,153,984
[5252]	26/09/01	755	755	755	755	-1	-0.132275	100	3,133,926,400
[5252]	26/08/31	744	757	738	756	-1	-0.1321	2,100	3,138,077,440
[5252]	26/08/28	761	761	750	757	-13	-1.688312	2,300	3,142,228,224
[5252]	26/08/27	790	790	750	770	-16	-2.035623	7,900	3,196,189,952
[5252]	26/08/26	775	798	763	786	-4	-0.506329	3,200	3,262,604,288
[5252]	26/08/25	778	790	763	790	+5	+0.636943	2,800	3,279,207,936
[5252]	26/08/24	774	791	760	785	-4	-0.506971	1,600	3,258,453,248
[5252]	26/08/21	801	801	776	789	-13	-1.620948	900	3,275,056,896
[5252]	26/08/20	786	802	786	802	+9	+1.134931	400	3,329,018,624
[5252]	26/08/19	819	819	793	793	-11	-1.368159	200	3,291,660,544
[5252]	26/08/18	826	826	792	804	-21	-2.545455	3,700	3,337,320,448
[5252]	26/08/17	825	825	810	825	-1	-0.121065	400	3,424,489,216
[5252]	26/08/14	810	826	808	826	+1	+0.121212	3,200	3,428,640,000
[5252]	26/08/13	814	825	814	825	-4	-0.482509	400	3,424,489,216
[5252]	26/08/12	－	－	－	829	0	0	0	-
[5252]	26/08/10	829	829	829	829	-1	-0.120482	100	-
[5252]	26/08/07	796	831	796	830	+19	+2.342787	11,700	-
[5252]	26/08/06	－	－	－	811	0	0	0	-
[5252]	26/08/05	805	811	805	811	-9	-1.097561	200	-
[5252]	26/08/04	794	825	784	820	+11	+1.359703	8,700	-
[5252]	26/08/03	810	817	802	809	-1	-0.123457	12,900	-
[5252]	26/07/31	810	810	810	810	0	0	3,100	-
[5252]	26/07/30	810	810	808	810	+6	+0.746269	3,700	-
[5252]	26/07/29	812	814	798	804	+12	+1.515152	11,900	-
[5252]	26/07/28	825	826	792	792	-18	-2.222222	12,700	-
[5252]	26/07/27	806	815	805	810	+20	+2.531646	2,600	-
[5252]	26/07/24	795	795	775	790	-10	-1.25	600	-
[5252]	26/07/23	804	805	790	800	+1	+0.125156	2,600	-
[5252]	26/07/22	800	800	799	799	+9	+1.139241	4,400	-
[5252]	26/07/21	791	791	776	790	+44	+5.898123	3,400	-
[5252]	26/07/17	780	780	746	746	-19	-2.48366	900	-
[5252]	26/07/16	766	766	765	765	-1	-0.130548	400	-
[5252]	26/07/15	786	786	762	766	+40	+5.509642	8,500	-
[5252]	26/07/14	748	748	726	726	-37	-4.849279	2,400	-
[5252]	26/07/13	770	787	732	763	+53	+7.464789	9,600	-
[5252]	26/07/10	781	781	708	710	-71	-9.090909	10,000	-
[5252]	26/07/09	769	781	743	781	-3	-0.382653	10,700	-
[5252]	26/07/08	787	798	748	784	+12	+1.554404	16,700	-
[5252]	26/07/07	774	796	757	772	+7	+0.915033	29,500	-
[5252]	26/07/06	814	814	760	765	-50	-6.134969	7,100	-
[5252]	26/07/03	792	822	792	815	+8	+0.991326	7,100	-
[5252]	26/07/02	785	812	785	807	+7	+0.875	7,200	-
[5252]	26/07/01	820	855	780	800	-25	-3.030303	14,700	-
[5252]	26/06/30	760	830	760	825	+65	+8.552632	40,000	-
[5252]	26/06/29	762	762	748	760	+11	+1.468625	1,400	-
[5252]	26/06/26	737	749	728	749	+12	+1.628223	1,200	-
[5252]	26/06/25	722	762	722	737	0	0	1,600	-
[5252]	26/06/24	744	764	710	737	-7	-0.94086	10,600	-
[5252]	26/06/23	710	755	709	744	+34	+4.788732	5,900	-
[5252]	26/06/22	700	710	686	710	+12	+1.719198	44,200	-
[5252]	26/06/19	698	703	684	698	+2	+0.287356	16,000	-
[5252]	26/06/18	685	696	680	696	-4	-0.571429	42,500	-
[5252]	26/06/17	709	709	670	700	-18	-2.506964	23,600	-
[5252]	26/06/16	690	718	663	718	+28	+4.057971	8,700	-
[5252]	26/06/15	733	733	647	690	-73	-9.567497	22,200	-
[5252]	26/06/12	768	768	730	763	-5	-0.651042	3,300	-
[5252]	26/06/11	753	768	731	768	0	0	3,500	-
[5252]	26/06/10	753	768	730	768	0	0	3,400	-
[5252]	26/06/09	750	771	707	768	-2	-0.25974	11,000	-
[5252]	26/06/08	－	－	－	770	0	0	0	-
[5252]	26/06/05	752	773	752	770	+3	+0.391134	900	-
[5252]	26/06/04	754	767	724	767	-2	-0.260078	2,300	-
[5252]	26/06/03	759	769	731	769	+1	+0.130208	3,900	-
[5252]	26/06/02	783	783	751	768	-10	-1.285347	1,800	-
[5252]	26/06/01	764	778	755	778	-1	-0.12837	1,500	-
[5252]	26/05/29	770	779	759	779	-6	-0.764331	6,800	-
[5252]	26/05/28	785	792	776	785	0	0	1,500	-
[5252]	26/05/27	810	810	765	785	-12	-1.505646	3,500	-
[5252]	26/05/26	777	797	754	797	+27	+3.506494	9,300	-
[5252]	26/05/25	766	770	685	770	-10	-1.282051	7,300	-
[5252]	26/05/22	776	780	757	780	-4	-0.510204	1,800	-
[5252]	26/05/21	787	787	771	784	-2	-0.254453	800	-
[5252]	26/05/20	782	788	782	786	+14	+1.813472	900	-
[5252]	26/05/19	773	788	772	772	-1	-0.129366	700	-
[5252]	26/05/18	792	793	773	773	-4	-0.514801	1,700	-
[5252]	26/05/15	773	787	758	777	0	0	14,100	-
[5252]	26/05/14	771	786	770	777	-9	-1.145038	13,300	-
[5252]	26/05/13	770	786	770	786	+2	+0.255102	1,700	-
[5252]	26/05/12	759	784	759	784	+1	+0.127714	1,200	-
[5252]	26/05/11	765	783	760	783	-2	-0.254777	4,600	-
[5252]	26/05/08	780	791	765	785	-8	-1.008827	1,900	-
[5252]	26/05/07	770	798	770	793	-7	-0.875	900	-
[5252]	26/05/01	788	800	779	800	+4	+0.502513	2,400	-
[5252]	26/04/30	825	865	796	796	-29	-3.515152	16,800	-
[5252]	26/04/28	787	825	785	825	+40	+5.095541	53,600	-
[5252]	26/04/27	787	787	771	785	0	0	4,300	-
[5252]	26/04/24	772	785	770	785	+4	+0.512164	51,700	-
[5252]	26/04/23	779	785	777	781	-4	-0.509554	1,400	-
[5252]	26/04/22	768	795	768	785	+7	+0.899743	1,800	-
[5252]	26/04/21	777	778	771	778	+1	+0.1287	1,700	-
[5252]	26/04/20	767	777	767	777	+5	+0.647668	1,500	-
[5252]	26/04/17	767	774	766	772	-4	-0.515464	1,200	-
[5252]	26/04/16	774	779	766	776	+5	+0.648508	1,500	-
[5252]	26/04/15	788	788	759	771	-9	-1.153846	4,100	-
[5252]	26/04/14	775	780	775	780	+5	+0.645161	900	-
[5252]	26/04/13	777	782	770	775	-2	-0.2574	2,300	-
[5252]	26/04/10	773	777	767	777	+5	+0.647668	1,600	-
[5252]	26/04/09	767	773	763	772	+5	+0.65189	1,300	-
[5252]	26/04/08	772	772	753	767	-4	-0.518807	3,500	-
[5252]	26/04/07	763	781	763	771	+5	+0.652742	4,200	-
[5252]	26/04/06	765	779	765	766	+1	+0.130719	38,600	-
[5252]	26/04/03	766	778	756	765	-16	-2.048656	2,700	-
[5252]	26/04/02	794	806	761	781	-28	-3.461063	4,400	-
[5252]	26/04/01	851	851	795	809	-42	-4.93537	4,700	-
[5252]	26/03/31	872	872	849	851	-21	-2.408257	1,800	-
[5252]	26/03/30	839	872	824	872	-37	-4.070407	7,000	-
[5252]	26/03/27	909	927	897	909	-2	-0.219539	7,500	-
[5252]	26/03/26	932	932	897	911	+9	+0.997783	4,800	-
[5252]	26/03/25	945	945	902	902	+2	+0.222222	8,900	-
[5252]	26/03/24	952	954	900	900	+8	+0.896861	8,000	-
[5252]	26/03/23	917	917	887	892	-25	-2.726281	1,500	-
[5252]	26/03/19	979	979	884	917	-61	-6.237219	14,400	-
[5252]	26/03/18	980	983	966	978	+1	+0.102354	4,700	-
[5252]	26/03/17	976	985	972	977	-3	-0.306122	18,800	-
[5252]	26/03/16	950	989	931	980	+41	+4.366347	32,500	-
[5252]	26/03/13	930	941	930	939	+3	+0.320513	7,200	-
[5252]	26/03/12	939	945	909	936	-18	-1.886792	7,800	-
[5252]	26/03/11	910	971	895	954	+50	+5.530973	17,300	-
[5252]	26/03/10	879	910	878	904	+34	+3.908046	7,700	-
[5252]	26/03/09	916	916	819	870	-34	-3.761062	23,400	-
[5252]	26/03/06	879	919	874	904	+26	+2.961276	13,200	-
[5252]	26/03/05	843	878	843	878	+35	+4.151839	9,300	-
[5252]	26/03/04	861	861	768	843	-33	-3.767123	15,900	-
[5252]	26/03/03	912	918	876	876	-24	-2.666667	7,300	-
[5252]	26/03/02	906	906	877	900	-10	-1.098901	6,300	-
[5252]	26/02/27	894	910	892	910	+17	+1.903695	8,800	-
[5252]	26/02/26	888	893	850	893	+1	+0.112108	15,500	-
[5252]	26/02/25	868	925	868	892	+24	+2.764977	38,100	-
[5252]	26/02/24	869	873	844	868	0	0	12,500	-
[5252]	26/02/20	869	880	829	868	+44	+5.339806	39,700	-
[5252]	26/02/19	784	840	784	824	+54	+7.012987	26,600	-
[5252]	26/02/18	749	770	749	770	+24	+3.217158	13,600	-
[5252]	26/02/17	731	747	701	746	+19	+2.61348	13,000	-
[5252]	26/02/16	747	748	713	727	-21	-2.807487	11,700	-
[5252]	26/02/13	740	757	739	748	+8	+1.081081	29,400	-
[5252]	26/02/12	742	742	716	740	-1	-0.134953	23,500	-
[5252]	26/02/10	716	745	716	741	+33	+4.661017	32,600	-
[5252]	26/02/09	710	715	702	708	+10	+1.432665	15,600	-
[5252]	26/02/06	694	699	692	698	-2	-0.285714	6,400	-
[5252]	26/02/05	704	710	693	700	+9	+1.30246	5,300	-
[5252]	26/02/04	702	702	685	691	-12	-1.70697	14,400	-
[5252]	26/02/03	695	719	689	703	+24	+3.53461	39,800	-
[5252]	26/02/02	645	680	645	679	+34	+5.271318	28,700	-
[5252]	26/01/30	640	646	625	645	+6	+0.938967	18,600	-
[5252]	26/01/29	612	639	612	639	+21	+3.398058	14,900	-
[5252]	26/01/28	614	620	608	618	+14	+2.317881	3,400	-
[5252]	26/01/27	619	621	604	604	-10	-1.628664	4,200	-
[5252]	26/01/26	614	616	596	614	+2	+0.326797	7,900	-
[5252]	26/01/23	605	612	605	612	0	0	900	-
[5252]	26/01/22	610	620	606	612	+12	+2	5,400	-
[5252]	26/01/21	586	600	584	600	+4	+0.671141	5,000	-
[5252]	26/01/20	591	596	585	596	0	0	1,000	-
[5252]	26/01/19	598	598	580	596	0	0	2,900	-
[5252]	26/01/16	588	596	588	596	+8	+1.360544	900	-
[5252]	26/01/15	581	588	580	588	+6	+1.030928	1,400	-
[5252]	26/01/14	596	596	582	582	-14	-2.348993	2,700	-
[5252]	26/01/13	596	599	579	596	0	0	4,400	-
[5252]	26/01/09	594	597	587	596	-6	-0.996678	2,400	-
[5252]	26/01/08	609	610	600	602	-17	-2.746365	2,900	-
[5252]	26/01/07	610	619	608	619	+11	+1.809211	2,000	-
[5252]	26/01/06	621	622	603	608	-3	-0.490998	6,700	-
[5252]	26/01/05	614	625	611	611	-3	-0.488599	8,900	-
[5252]	25/12/30	607	614	598	614	+7	+1.153213	5,000	-
[5252]	25/12/29	600	607	583	607	+7	+1.166667	6,700	-
[5252]	25/12/26	576	600	576	600	+24	+4.166667	9,100	-
[5252]	25/12/25	592	592	565	576	-24	-4	10,600	-
[5252]	25/12/24	593	600	592	600	+2	+0.334448	7,500	-
[5252]	25/12/23	609	609	594	598	-10	-1.644737	6,300	-
[5252]	25/12/22	598	609	584	608	+11	+1.842546	13,400	-
[5252]	25/12/19	576	616	571	597	+26	+4.553415	22,500	-
[5252]	25/12/18	574	589	535	571	-4	-0.695652	12,400	-
[5252]	25/12/17	581	619	566	575	+14	+2.495544	29,200	-
[5252]	25/12/16	545	635	538	561	+14	+2.559415	41,000	-
[5252]	25/12/15	549	560	525	547	+12	+2.242991	12,800	-
[5252]	25/12/12	520	548	513	535	+5	+0.943396	9,700	-
[5252]	25/12/11	528	538	510	530	-2	-0.37594	17,400	-
[5252]	25/12/10	515	549	505	532	-23	-4.144144	55,600	-
[5252]	25/12/09	475	555	475	555	+80	+16.842105	147,100	-
[5252]	25/12/08	480	483	475	475	-6	-1.247401	1,700	-
[5252]	25/12/05	483	485	476	481	-2	-0.414079	2,200	-
[5252]	25/12/04	490	490	482	483	-6	-1.226994	700	-
[5252]	25/12/03	486	489	475	489	+3	+0.617284	3,400	-
[5252]	25/12/02	498	498	486	486	-1	-0.205339	4,000	-
[5252]	25/12/01	510	510	487	487	-13	-2.6	2,200	-
[5252]	25/11/28	489	500	486	500	+16	+3.305785	4,800	-
[5252]	25/11/27	488	488	481	484	+1	+0.207039	1,700	-
[5252]	25/11/26	484	485	483	483	-4	-0.821355	1,900	-
[5252]	25/11/25	490	490	483	487	-2	-0.408998	4,700	-
[5252]	25/11/21	500	500	489	489	-8	-1.609658	4,400	-
[5252]	25/11/20	496	517	495	497	+1	+0.201613	4,200	-
[5252]	25/11/19	499	499	496	496	-8	-1.587302	1,700	-
[5252]	25/11/18	495	504	492	504	-1	-0.19802	2,600	-
[5252]	25/11/17	511	511	498	505	-1	-0.197628	3,600	-
[5252]	25/11/14	518	518	506	506	-10	-1.937984	3,700	-
[5252]	25/11/13	517	517	514	516	-1	-0.193424	2,300	-
[5252]	25/11/12	522	522	507	517	+4	+0.779727	3,100	-
[5252]	25/11/11	517	517	502	513	-4	-0.773694	1,600	-
[5252]	25/11/10	517	524	511	517	+18	+3.607214	1,100	-
[5252]	25/11/07	512	512	499	499	-13	-2.539063	1,600	-
[5252]	25/11/06	498	522	498	512	+14	+2.811245	6,100	-
[5252]	25/11/05	496	498	489	498	-1	-0.200401	3,600	-
[5252]	25/11/04	500	500	494	499	+5	+1.012146	1,900	-
[5252]	25/10/31	494	499	486	494	-3	-0.603622	2,700	-
[5252]	25/10/30	500	500	494	497	-3	-0.6	1,100	-
[5252]	25/10/29	504	506	497	500	-14	-2.723735	5,300	-
[5252]	25/10/28	520	520	506	514	-5	-0.963391	3,400	-
[5252]	25/10/27	524	524	512	519	+11	+2.165354	1,500	-
[5252]	25/10/24	500	508	500	508	0	0	1,700	-
[5252]	25/10/23	523	523	505	508	+1	+0.197239	2,400	-
[5252]	25/10/22	499	507	497	507	+10	+2.012072	3,600	-
[5252]	25/10/21	491	497	481	497	+14	+2.898551	4,200	-
[5252]	25/10/20	483	489	482	483	-4	-0.821355	9,600	-
[5252]	25/10/17	498	498	487	487	-13	-2.6	5,200	-
[5252]	25/10/16	523	523	497	500	-22	-4.214559	6,000	-
[5252]	25/10/15	526	526	522	522	+16	+3.162055	1,300	-
[5252]	25/10/14	527	527	500	506	-31	-5.772812	10,600	-
[5252]	25/10/10	547	547	535	537	-12	-2.185792	5,100	-
[5252]	25/10/09	551	551	548	549	-6	-1.081081	3,800	-
[5252]	25/10/08	550	555	550	555	-2	-0.359066	4,000	-
[5252]	25/10/07	554	558	551	557	-1	-0.179211	4,400	-
[5252]	25/10/06	578	578	552	558	-8	-1.413428	14,500	-
[5252]	25/10/03	572	582	561	566	-7	-1.22164	22,600	-
[5252]	25/10/02	587	592	567	573	+6	+1.058201	59,600	-
[5252]	25/10/01	487	567	485	567	+80	+16.427105	11,400	-
[5252]	25/09/30	495	495	487	487	-8	-1.616162	1,600	-
[5252]	25/09/29	510	520	479	495	-3	-0.60241	3,900	-
[5252]	25/09/26	484	498	484	498	+4	+0.809717	4,800	-
[5252]	25/09/25	483	494	483	494	+1	+0.20284	2,700	-
[5252]	25/09/24	486	499	486	493	-6	-1.202405	4,500	-
[5252]	25/09/22	514	514	493	499	+6	+1.217039	3,000	-
[5252]	25/09/19	513	513	493	493	-23	-4.457364	9,300	-
[5252]	25/09/18	479	516	476	516	+33	+6.832298	17,100	-
[5252]	25/09/17	－	－	－	483	0	0	0	-
[5252]	25/09/16	496	496	474	483	-3	-0.617284	8,100	-
[5252]	25/09/12	486	507	476	486	-10	-2.016129	6,600	-
[5252]	25/09/11	506	507	479	496	-10	-1.976285	39,000	-
[5252]	25/09/10	446	516	446	506	+60	+13.452915	126,601	-
[5252]	25/09/09	439	446	439	446	+1	+0.224719	4,500	-
[5252]	25/09/08	439	445	439	445	+6	+1.366743	5,100	-
[5252]	25/09/05	439	439	439	439	-4	-0.902935	600	-