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
[5721]	26/10/29	39	39	37	37	-1.0	-2.63	602,100	6,575,621,632
[5721]	26/10/28	37	39	36	38	+1.0	+2.70	600,100	6,753,340,928
[5721]	26/10/27	37	38	35	37	+1.0	+2.78	694,700	6,575,621,632
[5721]	26/10/26	36	38	36	36	+1.0	+2.86	1,176,200	6,397,902,336
[5721]	26/10/23	36	36	34	35	-1.0	-2.78	2,194,800	6,220,182,528
[5721]	26/10/22	37	39	36	36	-1.0	-2.70	1,180,500	6,397,902,336
[5721]	26/10/21	36	39	36	37	0	+0.00	1,261,700	6,575,621,632
[5721]	26/10/20	38	39	36	37	-2.0	-5.13	895,500	6,575,621,632
[5721]	26/10/19	37	39	36	39	+1.0	+2.63	1,718,000	6,931,060,736
[5721]	26/10/16	38	41	38	38	0	+0.00	1,972,600	6,753,340,928
[5721]	26/10/15	42	42	37	38	-4.0	-9.52	4,217,900	6,753,340,928
[5721]	26/10/14	43	44	42	42	-2.0	-4.55	1,021,200	7,464,219,136
[5721]	26/10/13	48	48	44	44	-4.0	-8.33	2,621,400	7,819,658,240
[5721]	26/10/09	50	50	48	48	-1.0	-2.04	1,490,000	8,530,536,448
[5721]	26/10/08	51	51	49	49	-2.0	-3.92	1,530,400	8,708,255,744
[5721]	26/10/07	52	53	50	51	-1.0	-1.92	1,598,200	9,063,694,336
[5721]	26/10/06	51	54	51	52	+1.0	+1.96	1,849,100	9,241,414,656
[5721]	26/10/05	51	52	50	51	+1.0	+2.00	917,200	9,063,694,336
[5721]	26/10/02	52	52	50	50	-1.0	-1.96	1,293,600	8,885,975,040
[5721]	26/10/01	51	52	50	51	0	+0.00	1,147,900	9,063,694,336
[5721]	26/09/30	51	52	50	51	0	+0.00	1,671,500	9,063,694,336
[5721]	26/09/29	52	53	51	51	-1.0	-1.92	1,177,100	9,063,694,336
[5721]	26/09/28	52	55	49	52	-9.0	-14.75	6,425,700	9,241,414,656
[5721]	26/09/25	65	67	61	61	-8.0	-11.59	3,885,400	10,840,889,344
[5721]	26/09/24	59	73	58	69	+15.0	+27.78	15,970,000	12,262,645,760
[5721]	26/09/18	55	57	49	54	+1.0	+1.89	4,343,400	9,596,853,248
[5721]	26/09/17	54	55	53	53	-1.0	-1.85	318,700	9,419,133,952
[5721]	26/09/16	53	55	53	54	+1.0	+1.89	639,400	9,596,853,248
[5721]	26/09/15	54	55	53	53	0	+0.00	399,000	9,419,133,952
[5721]	26/09/14	54	54	51	53	0	+0.00	991,400	9,419,133,952
[5721]	26/09/11	54	55	52	53	-3.0	-5.36	953,100	9,419,133,952
[5721]	26/09/10	53	56	53	56	+3.0	+5.66	552,700	9,952,291,840
[5721]	26/09/09	54	55	53	53	-2.0	-3.64	557,500	9,419,133,952
[5721]	26/09/08	56	57	54	55	-2.0	-3.51	1,090,700	9,774,572,544
[5721]	26/09/07	57	58	56	57	0	+0.00	479,800	10,130,012,160
[5721]	26/09/04	58	59	56	57	+1.0	+1.79	661,600	10,130,012,160
[5721]	26/09/03	57	58	55	56	-1.0	-1.75	695,200	9,952,291,840
[5721]	26/09/02	60	61	57	57	-2.0	-3.39	1,172,400	10,130,012,160
[5721]	26/09/01	60	62	59	59	-1.0	-1.67	817,600	10,485,450,752
[5721]	26/08/31	59	63	58	60	0	+0.00	1,724,400	10,663,170,048
[5721]	26/08/28	58	63	57	60	+3.0	+5.26	1,932,600	10,663,170,048
[5721]	26/08/27	57	58	56	57	-1.0	-1.72	503,300	10,130,012,160
[5721]	26/08/26	60	61	57	58	-4.0	-6.45	1,241,300	10,307,731,456
[5721]	26/08/25	56	62	55	62	+7.0	+12.73	3,396,100	11,018,609,664
[5721]	26/08/24	59	62	54	55	-2.0	-3.51	1,959,200	9,774,572,544
[5721]	26/08/21	56	60	55	57	+3.0	+5.56	4,954,700	10,130,012,160
[5721]	26/08/20	50	56	50	54	+5.0	+10.20	2,412,200	9,588,434,944
[5721]	26/08/19	53	54	49	49	-4.0	-7.55	2,438,600	8,700,616,704
[5721]	26/08/18	54	56	53	53	0	+0.00	825,700	9,410,871,296
[5721]	26/08/17	56	57	53	53	-5.0	-8.62	2,429,300	9,410,871,296
[5721]	26/08/14	62	62	58	58	-4.0	-6.45	1,589,500	10,298,689,536
[5721]	26/08/13	61	62	60	62	+1.0	+1.64	692,700	11,008,944,128
[5721]	26/08/12	61	62	60	61	-2.0	-3.17	301,800	10,831,380,480
[5721]	26/08/10	60	63	59	63	+4.0	+6.78	985,400	11,186,507,776
[5721]	26/08/07	60	61	59	59	0	+0.00	527,200	10,476,253,184
[5721]	26/08/06	61	61	59	59	-2.0	-3.28	512,100	10,476,253,184
[5721]	26/08/05	60	61	59	61	+1.0	+1.67	681,000	10,831,380,480
[5721]	26/08/04	59	60	58	60	+1.0	+1.69	367,800	10,653,816,832
[5721]	26/08/03	59	60	57	59	+1.0	+1.72	631,100	10,476,253,184
[5721]	26/07/31	57	60	56	58	+1.0	+1.75	1,308,600	10,298,689,536
[5721]	26/07/30	55	58	53	57	+2.0	+3.64	1,263,900	10,121,125,888
[5721]	26/07/29	54	56	53	55	0	+0.00	919,400	9,765,998,592
[5721]	26/07/28	55	56	53	55	-1.0	-1.79	1,187,900	9,765,998,592
[5721]	26/07/27	56	58	54	56	0	+0.00	1,804,600	9,943,562,240
[5721]	26/07/24	57	58	55	56	-2.0	-3.45	1,228,100	9,943,562,240
[5721]	26/07/23	58	59	57	58	-1.0	-1.69	410,100	10,298,689,536
[5721]	26/07/22	58	60	58	59	0	+0.00	532,100	10,476,253,184
[5721]	26/07/21	56	61	56	59	+2.0	+3.51	1,344,900	10,476,253,184
[5721]	26/07/17	60	61	55	57	-4	-6.56	3,022,400	-
[5721]	26/07/16	63	65	60	61	-3	-4.69	1,359,500	-
[5721]	26/07/15	62	64	60	64	+2	+3.23	1,254,300	-
[5721]	26/07/14	62	63	60	62	-1	-1.59	1,601,000	-
[5721]	26/07/13	63	65	62	63	0	0.00	957,300	-
[5721]	26/07/10	62	65	61	63	+1	+1.61	896,900	-
[5721]	26/07/09	62	63	60	62	0	0.00	553,700	-
[5721]	26/07/08	62	64	61	62	0	0.00	1,001,000	-
[5721]	26/07/07	65	66	62	62	-2	-3.13	1,285,500	-
[5721]	26/07/06	63	66	62	64	+1	+1.59	1,830,400	-
[5721]	26/07/03	60	63	59	63	+3	+5.00	1,051,900	-
[5721]	26/07/02	61	62	60	60	-2	-3.23	934,500	-
[5721]	26/07/01	65	65	61	62	-2	-3.13	1,426,300	-
[5721]	26/06/30	65	66	61	64	-4	-5.88	2,961,700	-
[5721]	26/06/29	75	89	65	68	-2	-2.86	15,645,000	-
[5721]	26/06/26	71	71	66	70	-3	-4.11	4,216,600	-
[5721]	26/06/25	61	82	59	73	+17	+30.36	20,867,300	-
[5721]	26/06/24	50	68	50	56	+6	+12.00	11,713,700	-
[5721]	26/06/23	52	52	49	50	-2	-3.85	2,782,400	-
[5721]	26/06/22	56	58	51	52	-4	-7.14	2,449,700	-
[5721]	26/06/19	62	63	56	56	-6	-9.68	3,637,800	-
[5721]	26/06/18	61	71	61	62	+1	+1.64	5,477,100	-
[5721]	26/06/17	61	63	61	61	0	0.00	1,051,000	-
[5721]	26/06/16	63	64	61	61	-2	-3.17	1,532,600	-
[5721]	26/06/15	67	67	63	63	-6	-8.70	2,199,400	-
[5721]	26/06/12	66	70	65	69	+2	+2.99	1,387,800	-
[5721]	26/06/11	64	67	63	67	0	0.00	2,041,300	-
[5721]	26/06/10	69	69	63	67	0	0.00	1,992,300	-
[5721]	26/06/09	68	69	66	67	-1	-1.47	1,022,500	-
[5721]	26/06/08	69	69	66	68	-3	-4.23	1,638,000	-
[5721]	26/06/05	70	73	69	71	+2	+2.90	1,258,800	-
[5721]	26/06/04	68	72	68	69	0	0.00	1,446,000	-
[5721]	26/06/03	66	70	65	69	+1	+1.47	1,244,400	-
[5721]	26/06/02	68	70	66	68	0	0.00	1,450,700	-
[5721]	26/06/01	69	69	67	68	-2	-2.86	1,263,400	-
[5721]	26/05/29	70	77	69	70	0	0.00	3,479,000	-
[5721]	26/05/28	68	76	67	70	+4	+6.06	3,144,400	-
[5721]	26/05/27	69	70	63	66	-4	-5.71	4,147,300	-
[5721]	26/05/26	76	76	69	70	-7	-9.09	2,826,400	-
[5721]	26/05/25	81	82	76	77	-4	-4.94	2,558,200	-
[5721]	26/05/22	80	83	79	81	+3.0	+3.85	1,299,200	-
[5721]	26/05/21	80	80	76	78	-2.0	-2.50	1,266,400	-
[5721]	26/05/20	78	82	76	80	+2.0	+2.56	1,659,200	-
[5721]	26/05/19	75	80	75	78	+2.0	+2.63	2,628,900	-
[5721]	26/05/18	80	80	75	76	-5.0	-6.17	3,386,800	-
[5721]	26/05/15	85	87	80	81	-10.0	-10.99	4,825,600	-
[5721]	26/05/14	93	95	91	91	-3.0	-3.19	1,975,300	-
[5721]	26/05/13	95	96	93	94	-1.0	-1.05	1,348,600	-
[5721]	26/05/12	98	99	95	95	-3.0	-3.06	1,280,200	-
[5721]	26/05/11	97	100	97	98	+1.0	+1.03	1,276,300	-
[5721]	26/05/08	97	99	95	97	-1.0	-1.02	1,461,700	-
[5721]	26/05/07	98	101	96	98	+3.0	+3.16	2,219,700	-
[5721]	26/05/01	96	97	94	95	-1.0	-1.04	1,401,800	-
[5721]	26/04/30	98	100	96	96	0	+0.00	1,654,400	-
[5721]	26/04/28	98	99	96	96	-2.0	-2.04	1,030,300	-
[5721]	26/04/27	100	103	97	98	+2	+2.08	2,206,000	-
[5721]	26/04/24	97	99	96	96	-1	-1.03	931,500	-
[5721]	26/04/23	98	99	97	97	-2	-2.02	1,367,400	-
[5721]	26/04/22	100	100	98	99	0	0.00	1,408,200	-
[5721]	26/04/21	105	107	99	99	-2	-1.98	4,192,300	-
[5721]	26/04/20	100	105	99	101	+1	+1.00	2,710,300	-
[5721]	26/04/17	102	104	99	100	-2	-1.96	2,363,300	-
[5721]	26/04/16	99	104	99	102	+3	+3.03	3,277,600	-
[5721]	26/04/15	99	102	98	99	+1	+1.02	2,365,800	-
[5721]	26/04/14	97	100	96	98	+2	+2.08	3,841,400	-
[5721]	26/04/13	95	101	94	96	-1	-1.03	3,228,500	-
[5721]	26/04/10	105	106	96	97	-8	-7.62	9,240,500	-
[5721]	26/04/09	109	109	101	105	-6	-5.41	6,187,300	-
[5721]	26/04/08	118	124	107	111	-7	-5.93	24,687,200	-
[5721]	26/04/07	90	118	89	118	+30	+34.09	21,699,500	-
[5721]	26/04/06	89	92	86	88	-5	-5.38	3,837,500	-
[5721]	26/04/03	99	99	92	93	-6	-6.06	4,833,800	-
[5721]	26/04/02	111	112	99	99	-14	-12.39	6,637,100	-
[5721]	26/04/01	108	114	107	113	+6	+5.61	3,222,900	-
[5721]	26/03/31	108	110	106	107	-1	-0.93	1,855,800	-
[5721]	26/03/30	110	110	107	108	-5	-4.42	2,731,400	-
[5721]	26/03/27	109	114	108	113	+4	+3.67	2,387,400	-
[5721]	26/03/26	111	113	108	109	-2	-1.80	2,171,300	-
[5721]	26/03/25	109	114	108	111	+3	+2.78	2,310,700	-
[5721]	26/03/24	111	113	108	108	-2	-1.82	1,218,800	-
[5721]	26/03/23	110	112	108	110	+1	+0.92	2,589,700	-
[5721]	26/03/19	113	113	108	109	-9	-7.63	2,928,000	-
[5721]	26/03/18	110	118	109	118	+9	+8.26	3,886,400	-
[5721]	26/03/17	112	115	108	109	-1	-0.91	2,700,600	-
[5721]	26/03/16	112	113	108	110	0	0.00	2,047,100	-
[5721]	26/03/13	109	113	108	110	0	0.00	2,368,800	-
[5721]	26/03/12	113	113	109	110	-3	-2.65	1,914,200	-
[5721]	26/03/11	115	117	112	113	-4	-3.42	2,280,900	-
[5721]	26/03/10	112	119	111	117	+7	+6.36	2,723,800	-
[5721]	26/03/09	110	111	107	110	-3	-2.65	3,129,400	-
[5721]	26/03/06	115	118	112	113	-2	-1.74	1,840,800	-
[5721]	26/03/05	115	119	115	115	+4	+3.60	2,267,700	-
[5721]	26/03/04	112	116	108	111	-6	-5.13	3,109,800	-
[5721]	26/03/03	123	123	115	117	-7	-5.65	4,019,600	-
[5721]	26/03/02	125	126	122	124	-4	-3.13	2,247,400	-
[5721]	26/02/27	131	134	124	128	0	0.00	3,563,000	-
[5721]	26/02/26	123	128	123	128	+6	+4.92	2,382,000	-
[5721]	26/02/25	121	124	114	122	+1	+0.83	3,391,400	-
[5721]	26/02/24	123	127	120	121	-6	-4.72	2,286,800	-
[5721]	26/02/20	131	132	125	127	-4	-3.05	2,377,100	-
[5721]	26/02/19	136	137	130	131	-5	-3.68	1,960,500	-
[5721]	26/02/18	135	138	134	136	0	0.00	1,774,700	-
[5721]	26/02/17	141	144	135	136	-5	-3.55	2,081,100	-
[5721]	26/02/16	139	145	137	141	+10	+7.63	3,906,700	-
[5721]	26/02/13	134	136	131	131	-7	-5.07	3,913,300	-
[5721]	26/02/12	148	150	138	138	-9	-6.12	5,880,000	-
[5721]	26/02/10	147	152	144	147	0	0.00	3,432,300	-
[5721]	26/02/09	145	152	140	147	+7	+5.00	5,068,700	-
[5721]	26/02/06	143	143	136	140	-5	-3.45	3,605,800	-
[5721]	26/02/05	141	151	141	145	+4	+2.84	4,929,500	-
[5721]	26/02/04	137	143	137	141	+5	+3.68	3,082,700	-
[5721]	26/02/03	137	139	135	136	0	0.00	1,971,300	-
[5721]	26/02/02	138	148	135	136	-3	-2.16	4,065,800	-
[5721]	26/01/30	142	143	136	139	-3	-2.11	4,008,300	-
[5721]	26/01/29	149	149	142	142	-8	-5.33	3,191,600	-
[5721]	26/01/28	137	152	133	150	+16	+11.94	9,608,400	-
[5721]	26/01/27	145	150	133	134	-1	-0.74	14,716,500	-
[5721]	26/01/26	143	148	135	135	-7	-4.93	6,682,100	-
[5721]	26/01/23	148	149	141	142	-6	-4.05	4,696,400	-
[5721]	26/01/22	150	156	141	148	-10	-6.33	12,718,900	-
[5721]	26/01/21	181	185	155	158	-62	-28.18	24,094,300	-
[5721]	26/01/20	212	232	206	220	+8	+3.77	10,143,400	-
[5721]	26/01/19	207	215	197	212	+9	+4.43	7,220,100	-
[5721]	26/01/16	218	219	198	203	-11	-5.14	10,475,700	-
[5721]	26/01/15	183	225	183	214	+29	+15.68	20,477,900	-
[5721]	26/01/14	177	205	172	185	-28	-13.15	23,558,400	-
[5721]	26/01/13	230	244	206	213	-25	-10.50	15,974,200	-
[5721]	26/01/09	248	261	237	238	-14	-5.56	11,507,000	-
[5721]	26/01/08	232	252	228	252	+14	+5.88	8,087,400	-
[5721]	26/01/07	233	241	224	238	-2	-0.83	8,583,000	-
[5721]	26/01/06	248	253	231	240	-14	-5.51	10,654,500	-
[5721]	26/01/05	275	283	253	254	-5	-1.93	13,938,700	-
[5721]	25/12/30	252	269	249	259	-1	-0.38	15,537,000	-
[5721]	25/12/29	246	273	243	260	+30	+13.04	31,238,300	-
[5721]	25/12/26	225	242	223	230	-8	-3.36	14,648,700	-
[5721]	25/12/25	252	252	237	238	-12	-4.80	12,096,300	-
[5721]	25/12/24	245	263	233	250	+25	+11.11	34,153,300	-
[5721]	25/12/23	227	237	221	225	-2	-0.88	10,217,500	-
[5721]	25/12/22	228	260	218	227	+4	+1.79	32,034,500	-
[5721]	25/12/19	196	224	186	223	+31	+16.15	29,736,000	-
[5721]	25/12/18	197	230	178	192	0	0.00	39,440,300	-
[5721]	25/12/17	218	246	187	192	-30	-13.51	78,204,900	-
[5721]	25/12/16	222	222	219	222	+50	+29.07	7,124,900	-
[5721]	25/12/15	120	172	119	172	+50	+40.98	36,589,900	-
[5721]	25/12/12	118	124	116	122	+6	+5.17	5,822,100	-
[5721]	25/12/11	122	123	116	116	-5	-4.13	3,891,800	-
[5721]	25/12/10	121	124	119	121	+1	+0.83	4,124,900	-
[5721]	25/12/09	119	123	118	120	+3	+2.56	4,082,000	-
[5721]	25/12/08	125	126	116	117	-10	-7.87	6,740,600	-
[5721]	25/12/05	129	130	122	127	-1	-0.78	3,259,700	-
[5721]	25/12/04	124	130	121	128	+5	+4.07	4,303,700	-
[5721]	25/12/03	133	135	121	123	-13	-9.56	9,330,600	-
[5721]	25/12/02	129	156	128	136	+11	+8.80	25,740,400	-
[5721]	25/12/01	140	140	123	125	-19	-13.19	9,882,800	-
[5721]	25/11/28	121	144	121	144	+24	+20.00	12,302,600	-
[5721]	25/11/27	116	121	115	120	+6	+5.26	3,020,300	-
[5721]	25/11/26	112	115	109	114	+2	+1.79	3,897,500	-
[5721]	25/11/25	117	121	109	112	-4	-3.45	5,930,600	-
[5721]	25/11/21	120	122	115	116	-7	-5.69	6,073,500	-
[5721]	25/11/20	124	126	119	123	0	0.00	5,939,000	-
[5721]	25/11/19	124	127	123	123	-2	-1.60	3,552,700	-
[5721]	25/11/18	128	133	125	125	-5	-3.85	3,562,200	-
[5721]	25/11/17	132	135	123	130	0	0.00	7,355,000	-
[5721]	25/11/14	132	139	130	130	-4	-2.99	6,122,700	-
[5721]	25/11/13	146	146	134	134	-12	-8.22	5,616,200	-
[5721]	25/11/12	138	147	137	146	+8	+5.80	5,099,800	-
[5721]	25/11/11	139	143	136	138	-1	-0.72	2,488,000	-
[5721]	25/11/10	138	142	138	139	+4	+2.96	2,968,800	-
[5721]	25/11/07	135	139	134	135	-2	-1.46	3,669,200	-
[5721]	25/11/06	136	138	134	137	+3	+2.24	2,563,900	-
[5721]	25/11/05	131	138	128	134	+1	+0.75	4,991,900	-
[5721]	25/11/04	143	144	132	133	-11	-7.64	5,159,000	-
[5721]	25/10/31	138	149	138	144	+6	+4.35	5,026,300	-
[5721]	25/10/30	136	142	135	138	+2	+1.47	3,953,800	-
[5721]	25/10/29	136	138	133	136	0	0.00	3,438,800	-
[5721]	25/10/28	147	147	134	136	-11	-7.48	6,820,200	-
[5721]	25/10/27	153	156	144	147	-10	-6.37	8,383,700	-
[5721]	25/10/24	144	157	141	157	+16	+11.35	11,214,200	-
[5721]	25/10/23	147	149	141	141	-9	-6.00	4,165,700	-
[5721]	25/10/22	140	153	140	150	+8	+5.63	6,577,600	-
[5721]	25/10/21	143	146	138	142	-1	-0.70	4,608,900	-
[5721]	25/10/20	140	145	133	143	+13	+10.00	7,956,300	-
[5721]	25/10/17	136	137	128	130	-10	-7.14	7,120,100	-
[5721]	25/10/16	144	147	137	140	-9	-6.04	8,021,700	-
[5721]	25/10/15	154	156	147	149	-6	-3.87	5,396,800	-
[5721]	25/10/14	170	175	154	155	-20	-11.43	9,405,400	-
[5721]	25/10/10	162	177	162	175	+10	+6.06	7,548,300	-
[5721]	25/10/09	163	168	158	165	0	0.00	5,033,100	-
[5721]	25/10/08	171	176	165	165	-9	-5.17	5,025,500	-
[5721]	25/10/07	171	180	162	174	+5	+2.96	7,578,200	-
[5721]	25/10/06	170	174	162	169	+1	+0.60	7,347,900	-
[5721]	25/10/03	174	182	168	168	-4	-2.33	6,724,200	-
[5721]	25/10/02	176	183	170	172	-4	-2.27	8,196,600	-
[5721]	25/10/01	196	198	173	176	-23	-11.56	12,857,100	-
[5721]	25/09/30	191	206	185	199	+12	+6.42	16,433,500	-
[5721]	25/09/29	199	200	186	187	-9	-4.59	8,953,000	-
[5721]	25/09/26	202	208	191	196	-9	-4.39	17,945,700	-
[5721]	25/09/25	206	220	203	205	-9	-4.21	14,720,700	-
[5721]	25/09/24	246	247	213	214	-36	-14.40	21,271,200	-
[5721]	25/09/22	274	293	248	250	-40	-13.79	24,625,100	-
[5721]	25/09/19	260	293	255	290	+33	+12.84	24,784,400	-
[5721]	25/09/18	232	257	231	257	+17	+7.08	14,715,600	-
[5721]	25/09/17	255	268	236	240	-19	-7.34	10,776,600	-
[5721]	25/09/16	281	285	251	259	-30	-10.38	17,862,300	-
[5721]	25/09/12	297	309	282	289	0	0.00	19,746,300	-
[5721]	25/09/11	316	325	286	289	-22	-7.07	27,953,900	-
[5721]	25/09/10	295	320	282	311	0	0.00	36,183,200	-
[5721]	25/09/09	263	337	256	311	+48	+18.25	105,182,700	-
[5721]	25/09/08	250	277	237	263	+22	+9.13	43,585,200	-
[5721]	25/09/05	251	253	233	241	-34	-12.36	32,619,800	-