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
[5337]	26/10/30	717	717	671	671	-46.0	-6.42	1,300	21,509,816,320
[5337]	26/10/29	718	718	717	717	-1.0	-0.14	1,100	22,984,409,088
[5337]	26/10/28	714	725	714	718	+4.0	+0.56	1,000	23,016,464,384
[5337]	26/10/27	703	725	698	714	+11.0	+1.56	3,000	22,888,239,104
[5337]	26/10/26	694	749	693	703	+9.0	+1.30	1,200	22,535,620,608
[5337]	26/10/23	729	729	673	694	-20.0	-2.80	2,000	22,247,112,704
[5337]	26/10/22	711	751	700	714	-12.0	-1.65	3,000	22,888,239,104
[5337]	26/10/21	678	726	678	726	+55.0	+8.20	3,100	23,272,914,944
[5337]	26/10/20	677	692	670	671	-6.0	-0.89	3,100	21,509,816,320
[5337]	26/10/19	689	700	677	677	-26.0	-3.70	2,800	21,702,154,240
[5337]	26/10/16	695	733	685	703	+8.0	+1.15	3,200	22,535,620,608
[5337]	26/10/15	767	767	682	695	-57.0	-7.58	8,300	22,279,168,000
[5337]	26/10/14	773	778	750	752	-23.0	-2.97	5,200	24,106,381,312
[5337]	26/10/13	795	805	773	775	-35.0	-4.32	5,900	24,843,677,696
[5337]	26/10/09	781	817	781	810	+21.0	+2.66	3,300	25,965,649,920
[5337]	26/10/08	845	860	789	789	-71.0	-8.26	12,600	25,292,466,176
[5337]	26/10/07	870	902	860	860	-25.0	-2.82	10,700	27,568,467,968
[5337]	26/10/06	909	910	885	885	-23.0	-2.53	11,600	28,369,876,992
[5337]	26/10/05	920	937	894	908	-11.0	-1.20	16,200	29,107,173,376
[5337]	26/10/02	885	929	885	919	+49.0	+5.63	33,200	29,459,793,920
[5337]	26/10/01	889	889	864	870	-10.0	-1.14	140,900	27,889,031,168
[5337]	26/09/30	860	886	860	880	+16.0	+1.85	68,400	28,209,594,368
[5337]	26/09/29	860	875	858	864	-1.0	-0.12	56,000	27,696,693,248
[5337]	26/09/28	847	880	847	865	+7.0	+0.82	39,800	27,728,750,592
[5337]	26/09/25	858	868	841	858	-6.0	-0.69	12,800	27,504,355,328
[5337]	26/09/24	854	869	853	864	+10.0	+1.17	11,700	27,696,693,248
[5337]	26/09/18	837	861	837	854	+14.0	+1.67	8,600	27,376,130,048
[5337]	26/09/17	828	845	828	840	+19.0	+2.31	7,700	26,927,341,568
[5337]	26/09/16	824	837	821	821	-8.0	-0.97	8,300	26,318,270,464
[5337]	26/09/15	825	832	821	829	-4.0	-0.48	6,300	26,574,721,024
[5337]	26/09/14	825	833	825	833	+6.0	+0.73	7,100	26,702,946,304
[5337]	26/09/11	820	833	820	827	+7.0	+0.85	4,700	26,510,608,384
[5337]	26/09/10	821	843	820	820	0	+0.00	6,800	26,286,213,120
[5337]	26/09/09	820	834	820	820	0	+0.00	4,900	26,286,213,120
[5337]	26/09/08	825	855	820	820	-4.0	-0.49	2,900	26,286,213,120
[5337]	26/09/07	833	835	823	824	-9.0	-1.08	5,200	26,414,438,400
[5337]	26/09/04	829	833	827	833	+13.0	+1.59	3,300	26,702,946,304
[5337]	26/09/03	821	834	820	820	-1.0	-0.12	6,300	26,286,213,120
[5337]	26/09/02	829	834	821	821	-1.0	-0.12	5,200	26,318,270,464
[5337]	26/09/01	829	838	822	822	0	+0.00	4,000	26,350,325,760
[5337]	26/08/31	836	846	822	822	-14.0	-1.67	4,900	26,350,325,760
[5337]	26/08/28	845	850	833	836	-9.0	-1.07	3,800	26,799,116,288
[5337]	26/08/27	827	845	827	845	+18.0	+2.18	2,600	27,087,622,144
[5337]	26/08/26	827	827	827	827	-9.0	-1.08	500	26,510,608,384
[5337]	26/08/25	832	856	832	836	+3.0	+0.36	2,500	26,799,116,288
[5337]	26/08/24	834	846	812	833	+5.0	+0.60	9,400	26,702,946,304
[5337]	26/08/21	830	838	812	828	-1.0	-0.12	17,100	26,542,663,680
[5337]	26/08/20	830	833	828	829	+2.0	+0.24	6,500	26,574,772,224
[5337]	26/08/19	829	837	810	827	-3.0	-0.36	32,600	26,510,659,584
[5337]	26/08/18	830	834	814	830	0	+0.00	29,900	26,606,829,568
[5337]	26/08/17	830	838	805	830	-3.0	-0.36	19,800	26,606,829,568
[5337]	26/08/14	830	833	800	833	+5.0	+0.60	16,900	26,702,997,504
[5337]	26/08/13	830	832	828	828	-1.0	-0.12	4,400	26,542,714,880
[5337]	26/08/12	833	834	829	829	-1.0	-0.12	5,900	26,574,772,224
[5337]	26/08/10	833	835	830	830	0	+0.00	2,800	26,606,829,568
[5337]	26/08/07	835	843	820	830	-13.0	-1.54	15,500	26,606,829,568
[5337]	26/08/06	831	845	827	843	+12.0	+1.44	15,600	27,023,562,752
[5337]	26/08/05	840	850	818	831	+1.0	+0.12	30,000	26,638,884,864
[5337]	26/08/04	792	855	790	830	+40.0	+5.06	25,900	26,606,829,568
[5337]	26/08/03	760	790	741	790	+27.0	+3.54	7,700	25,324,572,672
[5337]	26/07/31	795	799	760	763	-17.0	-2.18	10,400	24,459,048,960
[5337]	26/07/30	788	792	780	780	-10.0	-1.27	1,300	25,004,007,424
[5337]	26/07/29	801	801	766	790	-11.0	-1.37	8,600	25,324,572,672
[5337]	26/07/28	840	840	795	801	-39.0	-4.64	14,600	25,677,193,216
[5337]	26/07/27	881	881	835	840	-56.0	-6.25	14,900	26,927,392,768
[5337]	26/07/24	894	910	846	896	-13.0	-1.43	23,300	28,722,552,832
[5337]	26/07/23	862	925	849	909	+43.0	+4.97	120,200	29,139,286,016
[5337]	26/07/22	879	888	840	866	-13.0	-1.48	46,300	27,760,859,136
[5337]	26/07/21	817	879	817	879	+63.0	+7.72	31,800	28,177,592,320
[5337]	26/07/17	819	840	813	816	+12	+1.49	5,500	-
[5337]	26/07/16	804	828	791	804	-8	-0.99	11,000	-
[5337]	26/07/15	889	889	812	812	-63	-7.20	30,800	-
[5337]	26/07/14	875	890	865	875	-15	-1.69	14,600	-
[5337]	26/07/13	872	891	872	890	+20	+2.30	6,500	-
[5337]	26/07/10	890	894	856	870	-14	-1.58	17,200	-
[5337]	26/07/09	861	891	861	884	+23	+2.67	86,700	-
[5337]	26/07/08	881	890	854	861	-34	-3.80	62,100	-
[5337]	26/07/07	888	895	861	895	+7	+0.79	63,600	-
[5337]	26/07/06	872	891	867	888	+12	+1.37	65,400	-
[5337]	26/07/03	828	888	828	876	+40	+4.78	35,200	-
[5337]	26/07/02	832	850	823	836	+18	+2.20	42,000	-
[5337]	26/07/01	825	830	810	818	-7	-0.85	1,600	-
[5337]	26/06/30	813	835	811	825	-2	-0.24	2,900	-
[5337]	26/06/29	810	829	810	827	+16	+1.97	2,800	-
[5337]	26/06/26	762	814	760	811	+6	+0.75	4,900	-
[5337]	26/06/25	818	833	805	805	-19	-2.31	3,600	-
[5337]	26/06/24	825	846	811	824	-12	-1.44	2,100	-
[5337]	26/06/23	829	845	815	836	+7	+0.84	1,900	-
[5337]	26/06/22	797	837	795	829	+37	+4.67	5,500	-
[5337]	26/06/19	808	822	789	792	-31	-3.77	3,500	-
[5337]	26/06/18	821	836	805	823	-13	-1.56	2,400	-
[5337]	26/06/17	823	836	812	836	-2	-0.24	2,300	-
[5337]	26/06/16	839	842	813	838	-5	-0.59	4,100	-
[5337]	26/06/15	827	877	827	843	+16	+1.93	6,500	-
[5337]	26/06/12	860	860	790	827	+29	+3.63	16,700	-
[5337]	26/06/11	728	878	728	798	+55	+7.40	14,600	-
[5337]	26/06/10	729	779	714	743	-1	-0.13	5,200	-
[5337]	26/06/09	753	758	741	744	-9	-1.20	2,000	-
[5337]	26/06/08	765	765	725	753	-27	-3.46	2,700	-
[5337]	26/06/05	750	780	750	780	+15	+1.96	300	-
[5337]	26/06/04	809	830	740	765	-29	-3.65	29,800	-
[5337]	26/06/03	849	869	794	794	-55	-6.48	21,400	-
[5337]	26/06/02	876	878	828	849	-19	-2.19	22,600	-
[5337]	26/06/01	841	875	815	868	+28	+3.33	23,900	-
[5337]	26/05/29	776	846	732	840	+124	+17.32	47,300	-
[5337]	26/05/28	740	785	707	716	-24	-3.24	29,500	-
[5337]	26/05/27	870	870	740	740	-150	-16.85	60,800	-
[5337]	26/05/26	860	893	853	890	+16	+1.83	54,800	-
[5337]	26/05/25	787	874	787	874	+77	+9.66	92,500	-
[5337]	26/05/22	698	798	698	797	+99.0	+14.18	55,500	-
[5337]	26/05/21	706	706	670	698	+2.0	+0.29	20,900	-
[5337]	26/05/20	726	730	696	696	-30.0	-4.13	19,400	-
[5337]	26/05/19	740	748	720	726	-40.0	-5.22	19,100	-
[5337]	26/05/18	790	805	765	766	-24.0	-3.04	8,900	-
[5337]	26/05/15	810	817	790	790	-46.0	-5.50	20,500	-
[5337]	26/05/14	823	840	818	836	+3.0	+0.36	13,900	-
[5337]	26/05/13	846	859	826	833	+2.0	+0.24	16,400	-
[5337]	26/05/12	856	867	829	831	-25.0	-2.92	15,700	-
[5337]	26/05/11	823	882	823	856	+33.0	+4.01	46,400	-
[5337]	26/05/08	834	842	823	823	0	+0.00	18,100	-
[5337]	26/05/07	809	835	809	823	+18.0	+2.24	9,700	-
[5337]	26/05/01	796	841	791	805	+15.0	+1.90	7,400	-
[5337]	26/04/30	833	838	790	790	-48.0	-5.73	16,700	-
[5337]	26/04/28	841	860	826	838	-3.0	-0.36	15,700	-
[5337]	26/04/27	870	874	835	841	-29	-3.33	25,500	-
[5337]	26/04/24	876	878	849	870	-6	-0.68	31,300	-
[5337]	26/04/23	861	880	855	876	+11	+1.27	49,700	-
[5337]	26/04/22	860	868	792	865	+1	+0.12	47,300	-
[5337]	26/04/21	746	886	746	864	+118	+15.82	217,500	-
[5337]	26/04/20	696	746	694	746	+50	+7.18	56,300	-
[5337]	26/04/17	680	697	676	696	+21	+3.11	6,100	-
[5337]	26/04/16	671	689	665	675	+14	+2.12	13,800	-
[5337]	26/04/15	648	672	631	661	+17	+2.64	9,100	-
[5337]	26/04/14	624	644	601	644	+14	+2.22	13,400	-
[5337]	26/04/13	628	640	615	630	+5	+0.80	7,200	-
[5337]	26/04/10	635	645	617	625	-50	-7.41	43,800	-
[5337]	26/04/09	573	675	569	675	+100	+17.39	111,100	-
[5337]	26/04/08	594	600	570	575	-20	-3.36	18,600	-
[5337]	26/04/07	594	620	590	595	+5	+0.85	13,200	-
[5337]	26/04/06	602	602	590	590	-14	-2.32	3,800	-
[5337]	26/04/03	622	622	602	604	+2	+0.33	1,500	-
[5337]	26/04/02	635	635	602	602	-33	-5.20	6,000	-
[5337]	26/04/01	584	659	582	635	+75	+13.39	54,500	-
[5337]	26/03/31	561	641	555	560	+19	+3.51	44,700	-
[5337]	26/03/30	553	562	541	541	-52	-8.77	14,100	-
[5337]	26/03/27	614	618	590	593	-11	-1.82	9,500	-
[5337]	26/03/26	636	636	589	604	-31	-4.88	13,600	-
[5337]	26/03/25	637	637	628	635	+11	+1.76	1,300	-
[5337]	26/03/24	622	626	620	624	+7	+1.13	3,800	-
[5337]	26/03/23	626	626	584	617	-5	-0.80	13,100	-
[5337]	26/03/19	639	639	622	622	-16	-2.51	8,000	-
[5337]	26/03/18	632	638	630	638	+9	+1.43	2,300	-
[5337]	26/03/17	639	639	629	629	+7	+1.13	1,700	-
[5337]	26/03/16	607	636	607	622	+18	+2.98	2,700	-
[5337]	26/03/13	639	639	601	604	-33	-5.18	7,000	-
[5337]	26/03/12	635	637	633	637	+5	+0.79	1,600	-
[5337]	26/03/11	640	640	632	632	+2	+0.32	1,400	-
[5337]	26/03/10	629	634	628	630	+5	+0.80	2,600	-
[5337]	26/03/09	639	640	580	625	-14	-2.19	14,800	-
[5337]	26/03/06	628	639	624	639	+14	+2.24	2,800	-
[5337]	26/03/05	636	643	625	625	+1	+0.16	5,700	-
[5337]	26/03/04	643	645	624	624	-17	-2.65	15,500	-
[5337]	26/03/03	646	646	631	641	-3	-0.47	6,100	-
[5337]	26/03/02	661	661	640	644	-17	-2.57	8,300	-
[5337]	26/02/27	650	665	647	661	+11	+1.69	10,300	-
[5337]	26/02/26	653	655	643	650	+1	+0.15	4,800	-
[5337]	26/02/25	633	656	633	649	+15	+2.37	6,400	-
[5337]	26/02/24	648	649	622	634	-15	-2.31	11,700	-
[5337]	26/02/20	699	699	646	649	-50	-7.15	11,600	-
[5337]	26/02/19	713	713	686	699	-12	-1.69	12,300	-
[5337]	26/02/18	656	711	656	711	+56	+8.55	22,200	-
[5337]	26/02/17	629	673	629	655	+25	+3.97	19,300	-
[5337]	26/02/16	619	670	619	630	+10	+1.61	20,400	-
[5337]	26/02/13	698	698	618	620	-70	-10.14	23,200	-
[5337]	26/02/12	683	695	656	690	+6	+0.88	20,600	-
[5337]	26/02/10	629	700	629	684	+59	+9.44	38,800	-
[5337]	26/02/09	603	715	602	625	+2	+0.32	59,800	-
[5337]	26/02/06	678	728	623	623	-5	-0.80	103,700	-
[5337]	26/02/05	600	659	598	628	+33	+5.55	38,400	-
[5337]	26/02/04	595	600	574	595	+30	+5.31	17,800	-
[5337]	26/02/03	561	569	558	565	+10	+1.80	3,100	-
[5337]	26/02/02	548	589	548	555	+27	+5.11	22,100	-
[5337]	26/01/30	529	538	528	528	+3	+0.57	4,300	-
[5337]	26/01/29	538	547	523	525	-4	-0.76	7,900	-
[5337]	26/01/28	538	539	529	529	-6	-1.12	4,600	-
[5337]	26/01/27	539	540	535	535	-1	-0.19	1,500	-
[5337]	26/01/26	545	545	536	536	-1	-0.19	2,900	-
[5337]	26/01/23	542	542	537	537	-4	-0.74	3,700	-
[5337]	26/01/22	540	541	537	541	0	0.00	4,100	-
[5337]	26/01/21	542	542	537	541	0	0.00	3,800	-
[5337]	26/01/20	540	541	540	541	+2	+0.37	4,200	-
[5337]	26/01/19	539	539	533	539	+10	+1.89	1,800	-
[5337]	26/01/16	540	540	528	529	-1	-0.19	5,100	-
[5337]	26/01/15	531	532	530	530	-1	-0.19	13,900	-
[5337]	26/01/14	530	536	530	531	+1	+0.19	6,200	-
[5337]	26/01/13	557	557	530	530	-13	-2.39	8,900	-
[5337]	26/01/09	580	580	532	543	+16	+3.04	27,600	-
[5337]	26/01/08	521	527	521	527	+9	+1.74	2,300	-
[5337]	26/01/07	521	521	515	518	+2	+0.39	3,000	-
[5337]	26/01/06	514	522	508	516	+9	+1.78	6,400	-
[5337]	26/01/05	507	525	507	507	+1	+0.20	4,200	-
[5337]	25/12/30	499	515	499	506	+2	+0.40	6,300	-
[5337]	25/12/29	502	508	502	504	+2	+0.40	4,600	-
[5337]	25/12/26	506	598	499	502	-6	-1.18	45,700	-
[5337]	25/12/25	505	508	502	508	+2	+0.40	1,900	-
[5337]	25/12/24	508	508	506	506	+5	+1.00	2,000	-
[5337]	25/12/23	516	519	492	501	-15	-2.91	12,100	-
[5337]	25/12/22	522	523	516	516	0	0.00	9,000	-
[5337]	25/12/19	514	527	511	516	+4	+0.78	9,900	-
[5337]	25/12/18	593	593	511	512	-80	-13.51	62,500	-
[5337]	25/12/17	566	602	560	592	+27	+4.78	4,100	-
[5337]	25/12/16	561	565	561	565	+1	+0.18	1,100	-
[5337]	25/12/15	580	580	552	564	-18	-3.09	6,400	-
[5337]	25/12/12	586	591	581	582	-4	-0.68	3,300	-
[5337]	25/12/11	587	589	586	586	0	0.00	4,000	-
[5337]	25/12/10	596	610	586	586	-9	-1.51	10,600	-
[5337]	25/12/09	549	626	546	595	+55	+10.19	29,300	-
[5337]	25/12/08	520	540	518	540	+29	+5.68	10,900	-
[5337]	25/12/05	510	511	507	511	-3	-0.58	3,100	-
[5337]	25/12/04	502	514	500	514	+11	+2.19	3,900	-
[5337]	25/12/03	510	510	499	503	+3	+0.60	3,500	-
[5337]	25/12/02	506	506	498	500	-4	-0.79	6,400	-
[5337]	25/12/01	504	504	504	504	-1	-0.20	200	-
[5337]	25/11/28	513	514	505	505	-8	-1.56	5,100	-
[5337]	25/11/27	512	513	512	513	+1	+0.20	1,300	-
[5337]	25/11/26	538	546	506	512	+4	+0.79	7,900	-
[5337]	25/11/25	521	528	508	508	-8	-1.55	3,000	-
[5337]	25/11/21	520	526	516	516	-5	-0.96	2,400	-
[5337]	25/11/20	519	530	519	521	+2	+0.39	16,100	-
[5337]	25/11/19	522	552	516	519	0	0.00	6,600	-
[5337]	25/11/18	504	519	500	519	+13	+2.57	7,300	-
[5337]	25/11/17	513	515	497	506	+3	+0.60	11,800	-
[5337]	25/11/14	505	509	498	503	+3	+0.60	15,700	-
[5337]	25/11/13	510	516	497	500	-2	-0.40	67,800	-
[5337]	25/11/12	504	508	502	502	-4	-0.79	3,900	-
[5337]	25/11/11	500	507	500	506	-3	-0.59	2,800	-
[5337]	25/11/10	503	513	495	509	+6	+1.19	6,000	-
[5337]	25/11/07	508	508	500	503	-11	-2.14	11,900	-
[5337]	25/11/06	509	514	508	514	+5	+0.98	700	-
[5337]	25/11/05	521	521	492	509	-11	-2.12	9,500	-
[5337]	25/11/04	520	530	520	520	-3	-0.57	1,800	-
[5337]	25/10/31	523	523	523	523	+4	+0.77	100	-
[5337]	25/10/30	525	527	519	519	-8	-1.52	2,800	-
[5337]	25/10/29	529	532	524	527	-1	-0.19	2,500	-
[5337]	25/10/28	526	528	522	528	+2	+0.38	14,300	-
[5337]	25/10/27	533	534	526	526	-15	-2.77	6,300	-
[5337]	25/10/24	557	557	538	541	-6	-1.10	3,100	-
[5337]	25/10/23	532	553	521	547	+21	+3.99	6,500	-
[5337]	25/10/22	525	534	514	526	+3	+0.57	21,900	-
[5337]	25/10/21	535	535	509	523	-13	-2.43	13,300	-
[5337]	25/10/20	574	574	533	536	-28	-4.96	7,400	-
[5337]	25/10/17	541	571	541	564	+23	+4.25	2,900	-
[5337]	25/10/16	527	566	526	541	+13	+2.46	9,200	-
[5337]	25/10/15	516	538	516	528	+11	+2.13	6,000	-
[5337]	25/10/14	571	571	517	517	-44	-7.84	6,900	-
[5337]	25/10/10	575	582	560	561	-21	-3.61	5,500	-
[5337]	25/10/09	584	585	574	582	-3	-0.51	3,800	-
[5337]	25/10/08	588	593	581	585	-4	-0.68	5,800	-
[5337]	25/10/07	621	621	580	589	-34	-5.46	16,100	-
[5337]	25/10/06	669	677	621	623	-36	-5.46	14,600	-
[5337]	25/10/03	681	681	658	659	-23	-3.37	4,700	-
[5337]	25/10/02	679	688	662	682	+3	+0.44	6,100	-
[5337]	25/10/01	684	694	660	679	-7	-1.02	10,300	-
[5337]	25/09/30	695	696	660	686	+1	+0.15	6,200	-
[5337]	25/09/29	698	707	677	685	-13	-1.86	5,700	-
[5337]	25/09/26	675	699	675	698	+21	+3.10	7,400	-
[5337]	25/09/25	699	699	676	677	-22	-3.15	4,400	-
[5337]	25/09/24	680	699	679	699	+18	+2.64	2,100	-
[5337]	25/09/22	689	689	681	681	-8	-1.16	3,600	-
[5337]	25/09/19	697	707	689	689	-9	-1.29	6,700	-
[5337]	25/09/18	768	768	696	698	-41	-5.55	14,300	-
[5337]	25/09/17	694	765	690	739	+44	+6.33	25,900	-
[5337]	25/09/16	689	700	650	695	+2	+0.29	25,100	-
[5337]	25/09/12	694	725	693	693	-2	-0.29	13,200	-
[5337]	25/09/11	699	705	692	695	-4	-0.57	10,400	-
[5337]	25/09/10	698	710	687	699	-1	-0.14	16,300	-
[5337]	25/09/09	651	736	630	700	+59	+9.20	108,100	-
[5337]	25/09/08	621	667	621	641	+20	+3.22	9,400	-
[5337]	25/09/05	621	628	620	621	-5	-0.80	1,300	-