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
[5697]	26/10/30	820	823	810	819	+9.0	+1.11	3,900	4,950,388,224
[5697]	26/10/29	820	820	810	810	-10.0	-1.22	700	4,895,988,224
[5697]	26/10/28	820	824	814	820	+6.0	+0.74	3,300	4,956,432,384
[5697]	26/10/27	796	848	795	814	+18.0	+2.26	21,200	4,920,165,888
[5697]	26/10/26	790	800	790	796	-2.0	-0.25	1,600	4,811,366,400
[5697]	26/10/23	797	800	795	798	-3.0	-0.37	8,100	4,823,455,232
[5697]	26/10/22	800	801	797	801	+1.0	+0.12	3,000	4,841,588,224
[5697]	26/10/21	807	807	797	800	+5.0	+0.63	1,300	4,835,544,064
[5697]	26/10/20	807	808	795	795	-12.0	-1.49	2,000	4,805,321,728
[5697]	26/10/19	804	810	804	807	-6.0	-0.74	1,700	4,877,855,232
[5697]	26/10/16	802	813	802	813	+15.0	+1.88	1,500	4,914,121,728
[5697]	26/10/15	799	802	798	798	-7.0	-0.87	1,800	4,823,455,232
[5697]	26/10/14	801	810	801	805	0	+0.00	4,700	4,865,766,400
[5697]	26/10/13	796	805	793	805	+3.0	+0.37	2,300	4,865,766,400
[5697]	26/10/09	789	802	789	802	+2.0	+0.25	2,300	4,847,632,896
[5697]	26/10/08	808	819	800	800	-8.0	-0.99	6,000	4,835,544,064
[5697]	26/10/07	808	817	808	808	0	+0.00	1,300	4,883,899,392
[5697]	26/10/06	809	819	806	808	-2.0	-0.25	9,100	4,883,899,392
[5697]	26/10/05	807	815	805	810	-2.0	-0.25	3,600	4,895,988,224
[5697]	26/10/02	822	822	812	812	-2.0	-0.25	300	4,908,077,056
[5697]	26/10/01	820	830	814	814	-11.0	-1.33	19,000	4,920,165,888
[5697]	26/09/30	809	827	807	825	+6.0	+0.73	3,400	4,986,654,720
[5697]	26/09/29	813	828	813	819	-9.0	-1.09	2,600	4,950,388,224
[5697]	26/09/28	821	829	818	828	-1.0	-0.12	2,600	5,004,788,224
[5697]	26/09/25	822	829	820	829	+9.0	+1.10	2,000	5,010,832,384
[5697]	26/09/24	828	828	820	820	-8.0	-0.97	1,700	4,956,432,384
[5697]	26/09/18	809	828	807	828	+22.0	+2.73	7,500	5,004,788,224
[5697]	26/09/17	805	810	801	806	0	+0.00	2,200	4,871,810,560
[5697]	26/09/16	813	815	802	806	-8.0	-0.98	2,700	4,871,810,560
[5697]	26/09/15	814	814	804	814	-1.0	-0.12	600	4,920,165,888
[5697]	26/09/14	796	815	796	815	+12.0	+1.49	1,300	4,926,210,560
[5697]	26/09/11	801	804	795	803	-6.0	-0.74	2,900	4,853,677,056
[5697]	26/09/10	809	818	804	809	-9.0	-1.10	23,300	4,889,944,064
[5697]	26/09/09	812	824	810	818	+6.0	+0.74	2,300	4,944,343,552
[5697]	26/09/08	822	825	812	812	-8.0	-0.98	3,500	4,908,077,056
[5697]	26/09/07	826	826	820	820	-6.0	-0.73	2,500	4,956,432,384
[5697]	26/09/04	826	826	817	826	0	+0.00	2,800	4,992,699,392
[5697]	26/09/03	828	830	819	826	-2.0	-0.24	900	4,992,699,392
[5697]	26/09/02	830	830	821	828	0	+0.00	2,300	5,004,788,224
[5697]	26/09/01	822	835	821	828	+6.0	+0.73	6,300	5,004,788,224
[5697]	26/08/31	823	825	822	822	-1.0	-0.12	3,700	4,968,521,216
[5697]	26/08/28	821	823	818	823	+2.0	+0.24	2,400	4,974,565,888
[5697]	26/08/27	830	830	805	821	-9.0	-1.08	5,900	4,962,477,056
[5697]	26/08/26	825	831	822	830	+5.0	+0.61	3,000	5,016,877,056
[5697]	26/08/25	822	826	818	825	+3.0	+0.36	3,700	4,986,654,720
[5697]	26/08/24	819	830	800	822	+1.0	+0.12	14,600	4,968,521,216
[5697]	26/08/21	823	836	819	821	-2.0	-0.24	11,000	4,962,477,056
[5697]	26/08/20	824	832	820	823	+3.0	+0.37	2,900	4,974,565,888
[5697]	26/08/19	827	834	820	820	-10.0	-1.20	5,100	4,956,432,384
[5697]	26/08/18	838	840	830	830	-5.0	-0.60	5,500	5,016,877,056
[5697]	26/08/17	837	837	828	835	+11.0	+1.33	1,700	5,047,098,880
[5697]	26/08/14	841	841	824	824	-13.0	-1.55	4,600	4,980,610,560
[5697]	26/08/13	846	849	836	837	-9.0	-1.06	9,600	5,059,187,712
[5697]	26/08/12	839	849	829	846	+22.0	+2.67	15,700	5,113,587,712
[5697]	26/08/10	825	825	803	824	+23.0	+2.87	12,100	4,980,610,560
[5697]	26/08/07	795	801	786	801	+11.0	+1.39	6,200	4,841,588,224
[5697]	26/08/06	813	813	790	790	-11.0	-1.37	9,500	4,775,099,904
[5697]	26/08/05	805	830	794	801	+15.0	+1.91	45,200	4,841,588,224
[5697]	26/08/04	792	794	746	786	+39.0	+5.22	31,500	4,750,921,728
[5697]	26/08/03	730	748	730	747	+11.0	+1.49	2,500	4,515,189,248
[5697]	26/07/31	741	741	726	736	-5.0	-0.67	11,200	4,448,700,416
[5697]	26/07/30	722	743	722	741	+5.0	+0.68	2,700	4,478,922,752
[5697]	26/07/29	730	737	729	736	+1.0	+0.14	1,300	4,448,700,416
[5697]	26/07/28	743	743	723	735	-1.0	-0.14	2,700	4,442,656,256
[5697]	26/07/27	740	748	726	736	+1.0	+0.14	4,300	4,448,700,416
[5697]	26/07/24	727	735	720	735	+5.0	+0.68	2,400	4,442,656,256
[5697]	26/07/23	726	734	724	730	0	+0.00	2,500	4,412,433,920
[5697]	26/07/22	727	730	727	730	+5.0	+0.69	4,100	4,412,433,920
[5697]	26/07/21	716	725	716	725	+9.0	+1.26	8,700	4,382,211,584
[5697]	26/07/17	708	719	708	716	+9	+1.27	23,900	-
[5697]	26/07/16	713	715	707	707	-3	-0.42	1,700	-
[5697]	26/07/15	705	714	705	710	-7	-0.98	1,600	-
[5697]	26/07/14	703	717	701	717	+8	+1.13	5,600	-
[5697]	26/07/13	716	718	705	709	-10	-1.39	1,600	-
[5697]	26/07/10	725	725	710	719	-6	-0.83	2,800	-
[5697]	26/07/09	719	725	708	725	+8	+1.12	10,600	-
[5697]	26/07/08	706	718	701	717	+11	+1.56	4,400	-
[5697]	26/07/07	699	708	699	706	+8	+1.15	1,500	-
[5697]	26/07/06	697	705	697	698	+3	+0.43	4,300	-
[5697]	26/07/03	688	696	688	695	+7	+1.02	1,200	-
[5697]	26/07/02	685	692	685	688	0	0.00	2,200	-
[5697]	26/07/01	691	691	685	688	+3	+0.44	2,500	-
[5697]	26/06/30	688	689	685	685	-8	-1.15	2,900	-
[5697]	26/06/29	695	697	693	693	-3	-0.43	700	-
[5697]	26/06/26	697	697	685	696	0	0.00	2,400	-
[5697]	26/06/25	692	701	692	696	+3	+0.43	2,000	-
[5697]	26/06/24	700	700	686	693	-9	-1.28	1,200	-
[5697]	26/06/23	686	702	686	702	+16	+2.33	3,400	-
[5697]	26/06/22	697	697	683	686	-2	-0.29	2,200	-
[5697]	26/06/19	685	697	683	688	+6	+0.88	3,100	-
[5697]	26/06/18	685	688	682	682	-3	-0.44	2,600	-
[5697]	26/06/17	683	696	682	685	+2	+0.29	4,000	-
[5697]	26/06/16	686	686	683	683	-5	-0.73	1,600	-
[5697]	26/06/15	687	690	683	688	+1	+0.15	8,900	-
[5697]	26/06/12	689	692	686	687	-2	-0.29	2,700	-
[5697]	26/06/11	686	697	686	689	+3	+0.44	1,700	-
[5697]	26/06/10	688	690	686	686	-1	-0.15	900	-
[5697]	26/06/09	691	696	687	687	-4	-0.58	2,700	-
[5697]	26/06/08	700	700	687	691	-10	-1.43	9,800	-
[5697]	26/06/05	703	704	701	701	-1	-0.14	5,000	-
[5697]	26/06/04	703	710	702	702	-1	-0.14	1,100	-
[5697]	26/06/03	705	712	702	703	-2	-0.28	2,200	-
[5697]	26/06/02	710	710	701	705	-5	-0.70	5,500	-
[5697]	26/06/01	706	714	705	710	+5	+0.71	1,400	-
[5697]	26/05/29	707	715	704	705	0	0.00	4,400	-
[5697]	26/05/28	707	712	704	705	-2	-0.28	2,100	-
[5697]	26/05/27	712	717	706	707	-1	-0.14	4,100	-
[5697]	26/05/26	713	713	708	708	+3	+0.43	200	-
[5697]	26/05/25	710	716	704	705	-5	-0.70	5,100	-
[5697]	26/05/22	705	710	703	710	+1.0	+0.14	3,600	-
[5697]	26/05/21	718	718	707	709	-9.0	-1.25	3,500	-
[5697]	26/05/20	707	719	707	718	+11.0	+1.56	2,600	-
[5697]	26/05/19	706	715	706	707	+1.0	+0.14	2,400	-
[5697]	26/05/18	710	714	705	706	+4.0	+0.57	4,100	-
[5697]	26/05/15	702	712	702	702	0	+0.00	5,600	-
[5697]	26/05/14	715	715	700	702	-8.0	-1.13	7,400	-
[5697]	26/05/13	700	715	700	710	+38.0	+5.65	30,900	-
[5697]	26/05/12	665	672	663	672	+9.0	+1.36	5,100	-
[5697]	26/05/11	666	677	663	663	+1.0	+0.15	7,600	-
[5697]	26/05/08	663	663	660	662	-1.0	-0.15	3,500	-
[5697]	26/05/07	661	671	661	663	+9.0	+1.38	3,900	-
[5697]	26/05/01	656	658	649	654	-2.0	-0.30	5,600	-
[5697]	26/04/30	650	664	650	656	+6.0	+0.92	3,900	-
[5697]	26/04/28	650	653	650	650	-10.0	-1.52	11,800	-
[5697]	26/04/27	671	671	660	660	-7	-1.05	3,600	-
[5697]	26/04/24	672	675	667	667	-5	-0.74	2,100	-
[5697]	26/04/23	675	675	672	672	-3	-0.44	2,500	-
[5697]	26/04/22	681	681	675	675	-6	-0.88	3,200	-
[5697]	26/04/21	682	684	681	681	+1	+0.15	2,500	-
[5697]	26/04/20	678	680	678	680	+3	+0.44	1,300	-
[5697]	26/04/17	679	680	677	677	-3	-0.44	1,900	-
[5697]	26/04/16	680	682	680	680	-1	-0.15	1,700	-
[5697]	26/04/15	678	689	678	681	+1	+0.15	2,500	-
[5697]	26/04/14	686	686	671	680	+1	+0.15	5,000	-
[5697]	26/04/13	691	691	675	679	-13	-1.88	5,600	-
[5697]	26/04/10	702	702	688	692	-2	-0.29	3,800	-
[5697]	26/04/09	693	696	693	694	-2	-0.29	1,100	-
[5697]	26/04/08	699	700	685	696	+12	+1.75	4,800	-
[5697]	26/04/07	687	687	684	684	+1	+0.15	1,900	-
[5697]	26/04/06	681	684	679	683	-1	-0.15	13,700	-
[5697]	26/04/03	679	688	679	684	+9	+1.33	3,200	-
[5697]	26/04/02	703	707	675	675	-18	-2.60	10,300	-
[5697]	26/04/01	696	696	687	693	+1	+0.14	6,800	-
[5697]	26/03/31	692	703	687	692	-15	-2.12	6,400	-
[5697]	26/03/30	706	710	690	707	-35	-4.72	9,700	-
[5697]	26/03/27	732	742	730	742	+8	+1.09	3,800	-
[5697]	26/03/26	731	743	730	734	-1	-0.14	3,200	-
[5697]	26/03/25	729	745	729	735	+15	+2.08	7,300	-
[5697]	26/03/24	727	727	713	720	0	0.00	8,000	-
[5697]	26/03/23	734	734	713	720	-18	-2.44	20,400	-
[5697]	26/03/19	748	748	738	738	-10	-1.34	4,600	-
[5697]	26/03/18	751	754	740	748	+12	+1.63	2,600	-
[5697]	26/03/17	752	752	735	736	-13	-1.74	4,400	-
[5697]	26/03/16	747	769	747	749	-2	-0.27	4,600	-
[5697]	26/03/13	751	754	744	751	+10	+1.35	3,000	-
[5697]	26/03/12	760	761	741	741	-21	-2.76	4,400	-
[5697]	26/03/11	757	775	757	762	+6	+0.79	4,100	-
[5697]	26/03/10	750	756	734	756	+16	+2.16	9,600	-
[5697]	26/03/09	748	748	729	740	-15	-1.99	12,700	-
[5697]	26/03/06	760	762	754	755	-12	-1.56	3,700	-
[5697]	26/03/05	754	774	754	767	+21	+2.82	6,500	-
[5697]	26/03/04	774	774	733	746	-34	-4.36	19,400	-
[5697]	26/03/03	790	792	779	780	-13	-1.64	17,000	-
[5697]	26/03/02	798	804	790	793	-6	-0.75	15,300	-
[5697]	26/02/27	800	809	797	799	+1	+0.13	3,400	-
[5697]	26/02/26	803	803	795	798	-2	-0.25	3,700	-
[5697]	26/02/25	817	817	800	800	-13	-1.60	5,900	-
[5697]	26/02/24	809	813	798	813	+5	+0.62	8,600	-
[5697]	26/02/20	800	818	794	808	+1	+0.12	7,600	-
[5697]	26/02/19	798	811	798	807	+11	+1.38	8,200	-
[5697]	26/02/18	800	805	794	796	-14	-1.73	17,200	-
[5697]	26/02/17	819	820	807	810	-9	-1.10	5,000	-
[5697]	26/02/16	825	831	819	819	-17	-2.03	8,700	-
[5697]	26/02/13	827	849	810	836	+9	+1.09	17,700	-
[5697]	26/02/12	810	829	810	827	+17	+2.10	8,800	-
[5697]	26/02/10	803	813	803	810	+8	+1.00	15,200	-
[5697]	26/02/09	816	819	802	802	-9	-1.11	14,200	-
[5697]	26/02/06	812	817	801	811	-2	-0.25	8,600	-
[5697]	26/02/05	818	818	808	813	-5	-0.61	12,800	-
[5697]	26/02/04	825	825	795	818	-14	-1.68	28,400	-
[5697]	26/02/03	802	837	800	832	+27	+3.35	22,500	-
[5697]	26/02/02	802	812	793	805	+15	+1.90	13,500	-
[5697]	26/01/30	802	802	783	790	-5	-0.63	17,300	-
[5697]	26/01/29	805	805	786	795	-7	-0.87	5,600	-
[5697]	26/01/28	809	809	792	802	-7	-0.87	3,900	-
[5697]	26/01/27	800	810	798	809	+9	+1.13	3,800	-
[5697]	26/01/26	800	814	791	800	-6	-0.74	7,900	-
[5697]	26/01/23	811	811	798	806	-4	-0.49	6,500	-
[5697]	26/01/22	792	810	792	810	+22	+2.79	7,000	-
[5697]	26/01/21	814	814	788	788	-20	-2.48	11,100	-
[5697]	26/01/20	842	842	801	808	-30	-3.58	12,400	-
[5697]	26/01/19	850	879	820	838	+3	+0.36	22,500	-
[5697]	26/01/16	802	835	800	835	+42	+5.30	40,700	-
[5697]	26/01/15	797	797	777	793	-6	-0.75	34,700	-
[5697]	26/01/14	748	799	746	799	+54	+7.25	66,600	-
[5697]	26/01/13	741	750	736	745	+3	+0.40	11,500	-
[5697]	26/01/09	750	750	738	742	-8	-1.07	14,100	-
[5697]	26/01/08	743	756	743	750	+6	+0.81	7,800	-
[5697]	26/01/07	738	744	737	744	+7	+0.95	3,200	-
[5697]	26/01/06	759	759	736	737	-7	-0.94	12,800	-
[5697]	26/01/05	754	768	741	744	+4	+0.54	35,500	-
[5697]	25/12/30	712	740	712	740	+31	+4.37	11,100	-
[5697]	25/12/29	685	717	685	709	+26	+3.81	7,900	-
[5697]	25/12/26	688	692	683	683	-5	-0.73	4,700	-
[5697]	25/12/25	686	694	685	688	-13	-1.85	11,700	-
[5697]	25/12/24	703	707	690	701	-2	-0.28	14,500	-
[5697]	25/12/23	677	704	677	703	+27	+3.99	25,900	-
[5697]	25/12/22	666	677	665	676	+16	+2.42	11,300	-
[5697]	25/12/19	659	661	657	660	+1	+0.15	3,200	-
[5697]	25/12/18	655	659	648	659	+3	+0.46	2,500	-
[5697]	25/12/17	666	666	652	656	-10	-1.50	5,200	-
[5697]	25/12/16	664	666	658	666	+2	+0.30	3,100	-
[5697]	25/12/15	662	664	648	664	+12	+1.84	14,300	-
[5697]	25/12/12	649	653	648	652	+3	+0.46	3,300	-
[5697]	25/12/11	656	656	648	649	-7	-1.07	2,500	-
[5697]	25/12/10	653	659	653	656	+3	+0.46	4,300	-
[5697]	25/12/09	651	656	650	653	+3	+0.46	1,200	-
[5697]	25/12/08	650	658	649	650	-5	-0.76	4,200	-
[5697]	25/12/05	656	656	649	655	-1	-0.15	2,200	-
[5697]	25/12/04	657	658	656	656	-2	-0.30	2,100	-
[5697]	25/12/03	660	660	658	658	-3	-0.45	2,600	-
[5697]	25/12/02	668	668	657	661	-5	-0.75	2,800	-
[5697]	25/12/01	667	667	657	666	-2	-0.30	4,000	-
[5697]	25/11/28	659	668	659	668	+4	+0.60	2,000	-
[5697]	25/11/27	651	669	645	664	+4	+0.61	6,900	-
[5697]	25/11/26	671	671	651	660	-5	-0.75	6,400	-
[5697]	25/11/25	657	665	650	665	+38	+6.06	19,700	-
[5697]	25/11/21	627	635	625	627	-3	-0.48	4,700	-
[5697]	25/11/20	632	636	630	630	-2	-0.32	6,800	-
[5697]	25/11/19	637	637	628	632	-8	-1.25	3,300	-
[5697]	25/11/18	658	658	640	640	-13	-1.99	5,400	-
[5697]	25/11/17	653	656	647	653	0	0.00	3,400	-
[5697]	25/11/14	668	673	652	653	-12	-1.80	5,400	-
[5697]	25/11/13	662	665	651	665	+11	+1.68	5,800	-
[5697]	25/11/12	646	654	646	654	+8	+1.24	2,500	-
[5697]	25/11/11	652	652	642	646	+4	+0.62	2,700	-
[5697]	25/11/10	640	648	640	642	+4	+0.63	5,300	-
[5697]	25/11/07	656	664	625	638	-27	-4.06	24,100	-
[5697]	25/11/06	676	676	660	665	-11	-1.63	58,200	-
[5697]	25/11/05	673	690	651	676	0	0.00	53,800	-
[5697]	25/11/04	657	680	657	676	+31	+4.81	19,000	-
[5697]	25/10/31	632	645	628	645	+13	+2.06	18,700	-
[5697]	25/10/30	628	639	626	632	+4	+0.64	5,800	-
[5697]	25/10/29	625	629	621	628	+3	+0.48	9,500	-
[5697]	25/10/28	630	632	625	625	-4	-0.64	3,400	-
[5697]	25/10/27	636	639	629	629	+3	+0.48	3,400	-
[5697]	25/10/24	633	633	623	626	－	－	11,500	-
[5697]	25/10/23	－	－	－	640	－	－	0	-
[5697]	25/10/22	643	643	640	640	-3	-0.47	2,200	-
[5697]	25/10/21	640	657	637	643	+11	+1.74	9,800	-
[5697]	25/10/20	626	641	626	632	+9	+1.44	4,600	-
[5697]	25/10/17	619	625	619	623	+2	+0.32	2,100	-
[5697]	25/10/16	612	627	606	621	+9	+1.47	7,600	-
[5697]	25/10/15	599	612	597	612	+16	+2.68	8,700	-
[5697]	25/10/14	601	615	590	596	-33	-5.25	17,000	-
[5697]	25/10/10	639	640	629	629	-10	-1.56	8,800	-
[5697]	25/10/09	629	639	627	639	+14	+2.24	8,900	-
[5697]	25/10/08	609	625	609	625	+17	+2.80	6,900	-
[5697]	25/10/07	619	620	604	608	-10	-1.62	15,700	-
[5697]	25/10/06	632	639	616	618	-12	-1.90	8,800	-
[5697]	25/10/03	630	635	630	630	-1	-0.16	2,500	-
[5697]	25/10/02	638	638	626	631	-10	-1.56	5,100	-
[5697]	25/10/01	636	650	624	641	-5	-0.77	15,100	-
[5697]	25/09/30	657	657	643	646	-7	-1.07	8,100	-
[5697]	25/09/29	667	670	649	653	-23	-3.40	8,500	-
[5697]	25/09/26	669	680	663	676	+2	+0.30	14,800	-
[5697]	25/09/25	665	674	662	674	+9	+1.35	8,400	-
[5697]	25/09/24	668	670	662	665	-1	-0.15	4,400	-
[5697]	25/09/22	669	680	663	666	-8	-1.19	9,200	-
[5697]	25/09/19	670	676	663	674	+2	+0.30	10,700	-
[5697]	25/09/18	662	676	660	672	+6	+0.90	13,900	-
[5697]	25/09/17	671	672	652	666	-4	-0.60	19,500	-
[5697]	25/09/16	670	680	670	670	-2	-0.30	17,500	-
[5697]	25/09/12	685	685	670	672	-17	-2.47	15,000	-
[5697]	25/09/11	697	703	683	689	-16	-2.27	26,500	-
[5697]	25/09/10	651	713	651	705	+51	+7.80	104,500	-
[5697]	25/09/09	668	668	651	654	-17	-2.53	22,500	-
[5697]	25/09/08	650	678	627	671	+23	+3.55	53,300	-
[5697]	25/09/05	671	673	640	648	-22	-3.28	57,700	-