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
[5616]	26/10/30	738	738	692	717	+8.0	+1.13	27,400	1,735,498,496
[5616]	26/10/29	791	910	684	709	-73.0	-9.34	281,500	1,716,134,528
[5616]	26/10/28	720	785	714	782	+72.0	+10.14	62,400	1,892,830,976
[5616]	26/10/27	686	710	680	710	+21.0	+3.05	5,600	1,718,555,008
[5616]	26/10/26	658	690	658	689	+31.0	+4.71	3,200	1,667,724,544
[5616]	26/10/23	692	700	658	658	-46.0	-6.53	11,700	1,592,689,024
[5616]	26/10/22	640	706	633	704	+84.0	+13.55	41,500	1,704,032,000
[5616]	26/10/21	610	630	610	620	+10.0	+1.64	5,800	1,500,710,016
[5616]	26/10/20	619	698	605	610	-7.0	-1.13	38,400	1,476,504,960
[5616]	26/10/19	595	647	595	617	+17.0	+2.83	12,200	1,493,448,448
[5616]	26/10/16	585	600	585	600	+10.0	+1.69	5,600	1,452,300,032
[5616]	26/10/15	599	599	580	590	-15.0	-2.48	5,300	1,428,094,976
[5616]	26/10/14	597	608	595	605	+5.0	+0.83	6,700	1,464,402,560
[5616]	26/10/13	630	630	590	600	-26.0	-4.15	20,800	1,452,300,032
[5616]	26/10/09	624	631	624	626	+2.0	+0.32	900	1,515,233,024
[5616]	26/10/08	628	637	624	624	-4.0	-0.64	1,400	1,510,392,064
[5616]	26/10/07	633	636	627	628	-1.0	-0.16	2,100	1,520,073,984
[5616]	26/10/06	635	639	624	629	-6.0	-0.94	6,200	1,522,494,464
[5616]	26/10/05	641	646	635	635	-6.0	-0.94	2,700	1,537,017,472
[5616]	26/10/02	662	672	641	641	-11.0	-1.69	4,700	1,551,540,480
[5616]	26/10/01	651	660	651	652	-4.0	-0.61	1,800	1,578,166,016
[5616]	26/09/30	649	656	644	656	+9.0	+1.39	1,900	1,587,847,936
[5616]	26/09/29	647	647	645	647	+4.0	+0.62	6,200	1,566,063,488
[5616]	26/09/28	640	643	640	643	+1.0	+0.16	700	1,556,381,440
[5616]	26/09/25	645	645	642	642	+1.0	+0.16	1,200	1,553,960,960
[5616]	26/09/24	634	644	634	641	+6.0	+0.94	1,500	1,551,540,480
[5616]	26/09/18	644	644	633	635	-5.0	-0.78	1,200	1,537,017,472
[5616]	26/09/17	644	645	635	640	-2.0	-0.31	1,500	1,549,120,000
[5616]	26/09/16	639	642	633	642	-7.0	-1.08	2,800	1,553,960,960
[5616]	26/09/15	652	652	635	649	-3.0	-0.46	2,400	1,570,904,448
[5616]	26/09/14	662	666	652	652	-10.0	-1.51	1,700	1,578,166,016
[5616]	26/09/11	654	662	654	662	+8.0	+1.22	1,900	1,602,370,944
[5616]	26/09/10	652	661	652	654	+3.0	+0.46	5,500	1,583,006,976
[5616]	26/09/09	646	651	646	651	-3.0	-0.46	2,500	1,575,745,536
[5616]	26/09/08	663	663	637	654	-11.0	-1.65	5,900	1,583,006,976
[5616]	26/09/07	659	665	658	665	+8.0	+1.22	2,600	1,609,632,512
[5616]	26/09/04	659	663	657	657	-2.0	-0.30	900	1,590,268,544
[5616]	26/09/03	660	660	659	659	-1.0	-0.15	300	1,595,109,504
[5616]	26/09/02	657	660	649	660	+11.0	+1.69	2,300	1,597,529,984
[5616]	26/09/01	646	649	646	649	+4.0	+0.62	2,700	1,570,904,448
[5616]	26/08/31	655	657	645	645	-10.0	-1.53	3,800	1,561,222,528
[5616]	26/08/28	658	660	636	655	0	+0.00	3,400	1,585,427,456
[5616]	26/08/27	644	655	644	655	+12.0	+1.87	3,600	1,585,427,456
[5616]	26/08/26	644	644	637	643	+3.0	+0.47	800	1,556,381,440
[5616]	26/08/25	640	644	640	640	+7.0	+1.11	1,000	1,549,120,000
[5616]	26/08/24	644	644	633	633	+3.0	+0.48	1,300	1,532,176,512
[5616]	26/08/21	632	632	630	630	-2.0	-0.32	200	1,524,883,456
[5616]	26/08/20	637	641	630	632	-5.0	-0.78	1,000	1,529,724,416
[5616]	26/08/19	647	647	630	637	-10.0	-1.55	4,000	1,541,826,688
[5616]	26/08/18	634	648	634	647	+13.0	+2.05	2,100	1,566,031,104
[5616]	26/08/17	628	635	623	634	+9.0	+1.44	3,700	1,534,565,248
[5616]	26/08/14	616	649	616	625	+1.0	+0.16	8,200	1,512,781,312
[5616]	26/08/13	619	625	613	624	+4.0	+0.65	2,400	1,510,360,832
[5616]	26/08/12	623	625	620	620	-4.0	-0.64	4,400	1,500,679,040
[5616]	26/08/10	625	627	624	624	+1.0	+0.16	900	1,510,360,832
[5616]	26/08/07	621	624	621	623	+2.0	+0.32	1,500	1,507,940,352
[5616]	26/08/06	622	626	621	621	-2.0	-0.32	900	1,503,099,392
[5616]	26/08/05	624	628	623	623	-5.0	-0.80	1,300	1,507,940,352
[5616]	26/08/04	625	628	623	628	+5.0	+0.80	500	1,520,042,624
[5616]	26/08/03	621	623	617	623	+2.0	+0.32	1,100	1,507,940,352
[5616]	26/07/31	616	621	616	621	+5.0	+0.81	1,900	1,503,099,392
[5616]	26/07/30	620	620	616	616	-3.0	-0.48	1,200	1,490,997,248
[5616]	26/07/29	626	626	618	619	-3.0	-0.48	3,100	1,498,258,560
[5616]	26/07/28	628	628	621	622	-3.0	-0.48	1,400	1,505,519,872
[5616]	26/07/27	621	625	621	625	+2.0	+0.32	1,000	1,512,781,312
[5616]	26/07/24	625	627	623	623	-2.0	-0.32	3,800	1,507,940,352
[5616]	26/07/23	624	628	624	625	+2.0	+0.32	400	1,512,781,312
[5616]	26/07/22	629	630	621	623	-6.0	-0.95	2,100	1,507,940,352
[5616]	26/07/21	613	629	613	629	+6.0	+0.96	2,600	1,522,463,104
[5616]	26/07/17	626	626	620	623	-10	-1.58	1,600	-
[5616]	26/07/16	636	636	630	633	-3	-0.47	900	-
[5616]	26/07/15	636	644	636	636	-2	-0.31	2,000	-
[5616]	26/07/14	635	640	633	638	+3	+0.47	1,000	-
[5616]	26/07/13	638	639	624	635	+2	+0.32	1,800	-
[5616]	26/07/10	618	640	618	633	+17	+2.76	3,200	-
[5616]	26/07/09	616	620	615	616	+3	+0.49	2,700	-
[5616]	26/07/08	640	640	610	613	-32	-4.96	5,700	-
[5616]	26/07/07	606	648	606	645	+40	+6.61	10,000	-
[5616]	26/07/06	606	610	605	605	0	0.00	1,700	-
[5616]	26/07/03	607	607	603	605	-12	-1.94	1,900	-
[5616]	26/07/02	607	617	597	617	+11	+1.82	4,500	-
[5616]	26/07/01	607	607	600	606	+6	+1.00	1,800	-
[5616]	26/06/30	590	600	590	600	0	0.00	2,800	-
[5616]	26/06/29	607	607	600	600	-7	-1.15	1,000	-
[5616]	26/06/26	603	609	587	607	+4	+0.66	3,200	-
[5616]	26/06/25	623	623	600	603	-20	-3.21	6,100	-
[5616]	26/06/24	618	623	617	623	+7	+1.14	3,700	-
[5616]	26/06/23	595	620	595	616	+19	+3.18	13,000	-
[5616]	26/06/22	597	597	590	597	+10	+1.70	3,300	-
[5616]	26/06/19	607	607	586	587	-17	-2.81	11,600	-
[5616]	26/06/18	605	611	604	604	-11	-1.79	6,100	-
[5616]	26/06/17	614	620	611	615	-9	-1.44	5,500	-
[5616]	26/06/16	652	653	610	624	-28	-4.29	18,000	-
[5616]	26/06/15	670	670	652	652	-20	-2.98	4,500	-
[5616]	26/06/12	684	684	661	672	-4	-0.59	3,800	-
[5616]	26/06/11	680	689	665	676	+13	+1.96	5,400	-
[5616]	26/06/10	673	673	650	663	-9	-1.34	4,600	-
[5616]	26/06/09	674	676	672	672	+1	+0.15	3,000	-
[5616]	26/06/08	687	689	670	671	-22	-3.17	6,700	-
[5616]	26/06/05	685	695	685	693	+3	+0.43	1,500	-
[5616]	26/06/04	690	696	685	690	-5	-0.72	7,800	-
[5616]	26/06/03	718	718	686	695	-15	-2.11	17,200	-
[5616]	26/06/02	718	725	684	710	-83	-10.47	48,600	-
[5616]	26/06/01	703	793	701	793	+100	+14.43	63,800	-
[5616]	26/05/29	700	700	686	693	-7	-1.00	3,900	-
[5616]	26/05/28	698	700	697	700	+4	+0.57	700	-
[5616]	26/05/27	703	703	690	696	-8	-1.14	2,900	-
[5616]	26/05/26	693	704	690	704	+12	+1.73	8,000	-
[5616]	26/05/25	707	707	692	692	-13	-1.84	8,800	-
[5616]	26/05/22	712	719	702	705	-7.0	-0.98	3,900	-
[5616]	26/05/21	704	715	704	712	+8.0	+1.14	1,600	-
[5616]	26/05/20	703	712	702	704	-8.0	-1.12	2,100	-
[5616]	26/05/19	712	717	700	712	+2.0	+0.28	7,900	-
[5616]	26/05/18	725	730	703	710	-16.0	-2.20	14,600	-
[5616]	26/05/15	741	748	726	726	-14.0	-1.89	4,200	-
[5616]	26/05/14	750	750	740	740	-10.0	-1.33	2,600	-
[5616]	26/05/13	753	753	748	750	-6.0	-0.79	5,000	-
[5616]	26/05/12	761	772	756	756	-7.0	-0.92	3,300	-
[5616]	26/05/11	792	797	761	763	-3.0	-0.39	5,000	-
[5616]	26/05/08	761	776	761	766	-6.0	-0.78	2,200	-
[5616]	26/05/07	771	772	761	772	-2.0	-0.26	3,000	-
[5616]	26/05/01	766	775	766	774	+1.0	+0.13	1,400	-
[5616]	26/04/30	762	773	762	773	+12.0	+1.58	3,800	-
[5616]	26/04/28	765	771	760	761	-6.0	-0.78	3,700	-
[5616]	26/04/27	781	781	765	767	-16	-2.04	7,000	-
[5616]	26/04/24	794	795	783	783	-3	-0.38	2,000	-
[5616]	26/04/23	799	799	782	786	-13	-1.63	2,100	-
[5616]	26/04/22	805	815	799	799	-6	-0.75	1,700	-
[5616]	26/04/21	815	815	805	805	-11	-1.35	1,400	-
[5616]	26/04/20	820	827	810	816	+3	+0.37	2,700	-
[5616]	26/04/17	817	817	810	813	-3	-0.37	500	-
[5616]	26/04/16	812	816	809	816	+5	+0.62	1,800	-
[5616]	26/04/15	813	813	811	811	+5	+0.62	200	-
[5616]	26/04/14	810	817	806	806	-1	-0.12	1,400	-
[5616]	26/04/13	818	820	800	807	-9	-1.10	6,700	-
[5616]	26/04/10	822	823	811	816	+6	+0.74	1,800	-
[5616]	26/04/09	818	819	810	810	-6	-0.74	900	-
[5616]	26/04/08	810	826	810	816	+10	+1.24	4,900	-
[5616]	26/04/07	801	808	801	806	+2	+0.25	4,400	-
[5616]	26/04/06	800	804	797	804	+5	+0.63	1,700	-
[5616]	26/04/03	792	799	790	799	+7	+0.88	1,900	-
[5616]	26/04/02	784	793	784	792	+4	+0.51	4,300	-
[5616]	26/04/01	781	788	781	788	+8	+1.03	2,000	-
[5616]	26/03/31	777	781	772	780	+3	+0.39	2,700	-
[5616]	26/03/30	780	781	769	777	-4	-0.51	2,000	-
[5616]	26/03/27	779	787	774	781	0	0.00	5,800	-
[5616]	26/03/26	780	791	780	781	+3	+0.39	4,100	-
[5616]	26/03/25	769	778	760	778	+12	+1.57	5,300	-
[5616]	26/03/24	757	771	754	766	+14	+1.86	5,800	-
[5616]	26/03/23	761	762	751	752	-18	-2.34	10,800	-
[5616]	26/03/19	780	780	762	770	-11	-1.41	5,900	-
[5616]	26/03/18	777	785	774	781	+4	+0.51	6,800	-
[5616]	26/03/17	782	782	777	777	0	0.00	1,500	-
[5616]	26/03/16	777	789	773	777	0	0.00	5,100	-
[5616]	26/03/13	783	799	777	777	-9	-1.15	7,000	-
[5616]	26/03/12	792	797	782	786	-12	-1.50	4,000	-
[5616]	26/03/11	795	808	791	798	+3	+0.38	3,500	-
[5616]	26/03/10	794	810	786	795	+1	+0.13	7,800	-
[5616]	26/03/09	791	796	780	794	-19	-2.34	16,500	-
[5616]	26/03/06	796	815	796	813	-13	-1.57	5,200	-
[5616]	26/03/05	787	831	787	826	+41	+5.22	7,500	-
[5616]	26/03/04	806	807	780	785	-29	-3.56	17,400	-
[5616]	26/03/03	836	836	814	814	-23	-2.75	11,200	-
[5616]	26/03/02	848	848	835	837	-8	-0.95	4,200	-
[5616]	26/02/27	850	850	835	845	-1	-0.12	8,700	-
[5616]	26/02/26	853	858	846	846	-10	-1.17	8,700	-
[5616]	26/02/25	871	871	850	856	-18	-2.06	7,600	-
[5616]	26/02/24	881	881	868	874	-6	-0.68	7,600	-
[5616]	26/02/20	876	888	875	880	-3	-0.34	3,300	-
[5616]	26/02/19	884	884	879	883	+2	+0.23	2,500	-
[5616]	26/02/18	875	884	875	881	+6	+0.69	5,000	-
[5616]	26/02/17	875	884	875	875	+1	+0.11	2,500	-
[5616]	26/02/16	896	896	868	874	-7	-0.79	6,000	-
[5616]	26/02/13	882	912	880	881	-5	-0.56	11,900	-
[5616]	26/02/12	882	900	880	886	+5	+0.57	9,100	-
[5616]	26/02/10	887	888	880	881	+2	+0.23	3,100	-
[5616]	26/02/09	888	888	875	879	+5	+0.57	3,600	-
[5616]	26/02/06	887	887	872	874	-13	-1.47	7,500	-
[5616]	26/02/05	887	889	885	887	-4	-0.45	2,900	-
[5616]	26/02/04	891	891	886	891	-4	-0.45	2,900	-
[5616]	26/02/03	894	898	891	895	+1	+0.11	3,100	-
[5616]	26/02/02	888	894	878	894	+8	+0.90	6,900	-
[5616]	26/01/30	893	896	885	886	-5	-0.56	4,200	-
[5616]	26/01/29	901	905	888	891	-10	-1.11	3,700	-
[5616]	26/01/28	902	910	901	901	-5	-0.55	2,800	-
[5616]	26/01/27	917	917	906	906	-11	-1.20	6,200	-
[5616]	26/01/26	964	964	917	917	-44	-4.58	8,200	-
[5616]	26/01/23	972	972	958	961	-12	-1.23	5,200	-
[5616]	26/01/22	966	982	963	973	+7	+0.72	9,600	-
[5616]	26/01/21	954	978	945	966	+12	+1.26	11,400	-
[5616]	26/01/20	953	975	940	954	+4	+0.42	16,800	-
[5616]	26/01/19	920	950	917	950	+26	+2.81	17,300	-
[5616]	26/01/16	915	937	909	924	0	0.00	11,200	-
[5616]	26/01/15	890	925	890	924	+31	+3.47	18,700	-
[5616]	26/01/14	910	913	875	893	-10	-1.11	12,000	-
[5616]	26/01/13	917	917	901	903	-1	-0.11	8,200	-
[5616]	26/01/09	900	915	900	904	-15	-1.63	11,100	-
[5616]	26/01/08	898	919	898	919	+26	+2.91	11,700	-
[5616]	26/01/07	893	903	888	893	0	0.00	8,500	-
[5616]	26/01/06	895	899	893	893	+13	+1.48	4,300	-
[5616]	26/01/05	875	888	875	880	0	0.00	5,600	-
[5616]	25/12/30	898	898	877	880	-5	-0.56	12,700	-
[5616]	25/12/29	891	900	881	885	-41	-4.43	28,200	-
[5616]	25/12/26	915	926	900	926	+11	+1.20	22,300	-
[5616]	25/12/25	877	929	877	915	+41	+4.69	40,300	-
[5616]	25/12/24	882	884	874	874	-10	-1.13	15,900	-
[5616]	25/12/23	885	887	882	884	-2	-0.23	13,700	-
[5616]	25/12/22	895	895	885	886	-4	-0.45	13,000	-
[5616]	25/12/19	890	894	888	890	-3	-0.34	15,600	-
[5616]	25/12/18	888	896	888	893	-3	-0.33	8,000	-
[5616]	25/12/17	917	921	896	896	-32	-3.45	22,600	-
[5616]	25/12/16	933	941	915	928	-14	-1.49	21,600	-
[5616]	25/12/15	941	947	941	942	-2	-0.21	11,700	-
[5616]	25/12/12	940	945	937	944	+3	+0.32	12,300	-
[5616]	25/12/11	948	949	941	941	-8	-0.84	12,200	-
[5616]	25/12/10	953	954	949	949	-4	-0.42	8,800	-
[5616]	25/12/09	954	959	953	953	0	0.00	9,300	-
[5616]	25/12/08	955	960	953	953	-2	-0.21	8,900	-
[5616]	25/12/05	960	961	955	955	-3	-0.31	4,800	-
[5616]	25/12/04	963	963	957	958	-6	-0.62	9,100	-
[5616]	25/12/03	989	989	952	964	-24	-2.43	16,400	-
[5616]	25/12/02	995	995	988	988	-6	-0.60	3,800	-
[5616]	25/12/01	995	1,000	993	994	-6	-0.60	5,200	-
[5616]	25/11/28	988	1,004	987	1,000	+15	+1.52	10,300	-
[5616]	25/11/27	979	989	978	985	+9	+0.92	7,600	-
[5616]	25/11/26	977	983	975	976	-3	-0.31	6,700	-
[5616]	25/11/25	984	989	979	979	+2	+0.20	5,300	-
[5616]	25/11/21	981	987	969	977	-10	-1.01	4,200	-
[5616]	25/11/20	970	987	966	987	+18	+1.86	15,100	-
[5616]	25/11/19	962	969	954	969	+3	+0.31	7,300	-
[5616]	25/11/18	975	975	960	966	-9	-0.92	8,800	-
[5616]	25/11/17	994	998	975	975	-18	-1.81	15,600	-
[5616]	25/11/14	998	999	993	993	-6	-0.60	10,100	-
[5616]	25/11/13	1,009	1,010	999	999	-1	-0.10	6,200	-
[5616]	25/11/12	1,008	1,013	1,000	1,000	-8	-0.79	6,200	-
[5616]	25/11/11	1,016	1,050	1,006	1,008	-7	-0.69	25,500	-
[5616]	25/11/10	1,003	1,016	1,003	1,015	+13	+1.30	5,400	-
[5616]	25/11/07	1,005	1,008	1,001	1,002	-4	-0.40	5,200	-
[5616]	25/11/06	995	1,008	995	1,006	+11	+1.11	4,500	-
[5616]	25/11/05	1,013	1,013	980	995	-18	-1.78	14,400	-
[5616]	25/11/04	996	1,013	992	1,013	+18	+1.81	5,700	-
[5616]	25/10/31	981	1,045	981	995	+15	+1.53	9,600	-
[5616]	25/10/30	965	990	956	980	+26	+2.73	13,300	-
[5616]	25/10/29	1,014	1,014	954	954	-51	-5.07	32,700	-
[5616]	25/10/28	1,022	1,022	1,005	1,005	-17	-1.66	7,800	-
[5616]	25/10/27	1,023	1,032	1,019	1,022	-1	-0.10	8,900	-
[5616]	25/10/24	1,049	1,049	1,023	1,023	-12	-1.16	4,600	-
[5616]	25/10/23	1,045	1,050	1,027	1,035	-10	-0.96	4,200	-
[5616]	25/10/22	1,023	1,048	1,023	1,045	+21	+2.05	8,200	-
[5616]	25/10/21	1,028	1,033	1,020	1,024	-10	-0.97	8,300	-
[5616]	25/10/20	1,050	1,051	1,023	1,034	+4	+0.39	4,000	-
[5616]	25/10/17	1,027	1,043	1,022	1,030	-10	-0.96	4,100	-
[5616]	25/10/16	1,075	1,075	1,025	1,040	-15	-1.42	7,200	-
[5616]	25/10/15	1,021	1,096	1,014	1,055	+52	+5.18	15,200	-
[5616]	25/10/14	1,016	1,036	1,002	1,003	-45	-4.29	30,400	-
[5616]	25/10/10	1,055	1,062	1,048	1,048	-21	-1.96	11,200	-
[5616]	25/10/09	1,084	1,084	1,061	1,069	-22	-2.02	3,800	-
[5616]	25/10/08	1,070	1,094	1,070	1,091	+10	+0.93	4,300	-
[5616]	25/10/07	1,068	1,091	1,065	1,081	+9	+0.84	7,700	-
[5616]	25/10/06	1,083	1,094	1,063	1,072	-8	-0.74	11,400	-
[5616]	25/10/03	1,055	1,092	1,055	1,080	+14	+1.31	10,600	-
[5616]	25/10/02	1,075	1,085	1,066	1,066	-16	-1.48	6,900	-
[5616]	25/10/01	1,107	1,107	1,075	1,082	-24	-2.17	14,700	-
[5616]	25/09/30	1,102	1,110	1,095	1,106	+5	+0.45	11,100	-
[5616]	25/09/29	1,117	1,119	1,101	1,101	-12	-1.08	12,900	-
[5616]	25/09/26	1,127	1,130	1,112	1,113	-22	-1.94	21,700	-
[5616]	25/09/25	1,166	1,166	1,134	1,135	-19	-1.65	13,800	-
[5616]	25/09/24	1,159	1,159	1,140	1,154	+8	+0.70	10,800	-
[5616]	25/09/22	1,134	1,167	1,134	1,146	+16	+1.42	12,400	-
[5616]	25/09/19	1,146	1,154	1,129	1,130	-15	-1.31	19,500	-
[5616]	25/09/18	1,155	1,155	1,140	1,145	-15	-1.29	8,100	-
[5616]	25/09/17	1,151	1,170	1,148	1,160	+9	+0.78	17,800	-
[5616]	25/09/16	1,136	1,169	1,129	1,151	+13	+1.14	11,700	-
[5616]	25/09/12	1,155	1,164	1,132	1,138	-17	-1.47	21,900	-
[5616]	25/09/11	1,178	1,178	1,151	1,155	-25	-2.12	24,500	-
[5616]	25/09/10	1,191	1,207	1,169	1,180	-15	-1.26	40,100	-
[5616]	25/09/09	1,210	1,218	1,194	1,195	-22	-1.81	23,600	-
[5616]	25/09/08	1,170	1,218	1,170	1,217	+52	+4.46	51,700	-
[5616]	25/09/05	1,128	1,165	1,127	1,165	+43	+3.83	30,700	-