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
[5742]	26/10/29	707	715	707	708	+1.0	+0.14	700	3,857,576,192
[5742]	26/10/28	722	722	707	707	-13.0	-1.81	400	3,852,127,744
[5742]	26/10/27	703	720	703	720	+8.0	+1.12	1,100	3,922,958,848
[5742]	26/10/26	713	713	703	712	-1.0	-0.14	800	3,879,370,496
[5742]	26/10/23	715	715	713	713	-2.0	-0.28	1,800	3,884,818,944
[5742]	26/10/22	715	715	715	715	+1.0	+0.14	200	3,895,716,096
[5742]	26/10/21	715	715	709	714	+6.0	+0.85	2,300	3,890,267,648
[5742]	26/10/20	705	708	705	708	+6.0	+0.85	1,800	3,857,576,192
[5742]	26/10/19	702	705	702	702	0	+0.00	1,300	3,824,884,992
[5742]	26/10/16	707	707	702	702	0	+0.00	800	3,824,884,992
[5742]	26/10/15	701	702	689	702	+1.0	+0.14	4,500	3,824,884,992
[5742]	26/10/14	722	722	682	701	-11.0	-1.54	9,100	3,819,436,288
[5742]	26/10/13	712	720	712	712	0	+0.00	1,100	3,879,370,496
[5742]	26/10/09	708	712	708	712	+4.0	+0.56	900	3,879,370,496
[5742]	26/10/08	710	710	708	708	-3.0	-0.42	3,000	3,857,576,192
[5742]	26/10/07	720	720	709	711	-6.0	-0.84	3,500	3,873,921,792
[5742]	26/10/06	723	723	717	717	-6.0	-0.83	1,800	3,906,613,248
[5742]	26/10/05	727	727	722	723	-4.0	-0.55	1,600	3,939,304,448
[5742]	26/10/02	735	735	726	727	-5.0	-0.68	2,200	3,961,098,752
[5742]	26/10/01	731	735	731	732	-3.0	-0.41	500	3,988,341,504
[5742]	26/09/30	734	744	734	735	+4.0	+0.55	3,000	4,004,687,104
[5742]	26/09/29	749	749	730	731	-24.0	-3.18	4,000	3,982,893,056
[5742]	26/09/28	755	758	755	755	0	+0.00	13,500	4,113,658,368
[5742]	26/09/25	745	758	745	755	+13.0	+1.75	2,000	4,113,658,368
[5742]	26/09/24	743	744	742	742	-1.0	-0.13	1,300	4,042,827,008
[5742]	26/09/18	741	743	741	743	0	+0.00	300	4,048,275,712
[5742]	26/09/17	745	746	743	743	-2.0	-0.27	2,400	4,048,275,712
[5742]	26/09/16	744	748	737	745	-11.0	-1.46	3,200	4,059,172,608
[5742]	26/09/15	754	756	745	756	+6.0	+0.80	800	4,119,106,816
[5742]	26/09/14	736	750	736	750	+7.0	+0.94	600	4,086,415,616
[5742]	26/09/11	746	750	743	743	-3.0	-0.40	1,200	4,048,275,712
[5742]	26/09/10	740	755	740	746	+6.0	+0.81	2,500	4,064,621,312
[5742]	26/09/09	746	746	740	740	-4.0	-0.54	1,400	4,031,929,856
[5742]	26/09/08	750	751	744	744	-9.0	-1.20	3,300	4,053,724,160
[5742]	26/09/07	755	755	753	753	-2.0	-0.26	600	4,102,761,216
[5742]	26/09/04	755	759	755	755	0	+0.00	1,700	4,113,658,368
[5742]	26/09/03	754	765	754	755	+1.0	+0.13	2,100	4,113,658,368
[5742]	26/09/02	756	761	753	754	+1.0	+0.13	600	4,108,209,664
[5742]	26/09/01	752	760	752	753	-3.0	-0.40	1,200	4,102,761,216
[5742]	26/08/31	752	756	752	756	+1.0	+0.13	700	4,119,106,816
[5742]	26/08/28	749	755	749	755	+6.0	+0.80	1,000	4,113,658,368
[5742]	26/08/27	750	751	749	749	-1.0	-0.13	800	4,080,966,912
[5742]	26/08/26	753	753	750	750	-1.0	-0.13	1,500	4,086,415,616
[5742]	26/08/25	756	762	751	751	-5.0	-0.66	900	4,091,864,064
[5742]	26/08/24	751	756	751	756	+5.0	+0.67	1,000	4,119,106,816
[5742]	26/08/21	750	760	750	751	0	+0.00	700	4,091,864,064
[5742]	26/08/20	750	762	750	751	+1.0	+0.13	700	4,091,864,064
[5742]	26/08/19	749	765	749	750	-1.0	-0.13	2,600	4,086,415,616
[5742]	26/08/18	748	753	748	751	0	+0.00	1,600	4,091,864,064
[5742]	26/08/17	760	760	745	751	-11.0	-1.44	3,000	4,091,864,064
[5742]	26/08/14	735	762	735	762	+24.0	+3.25	5,800	4,151,798,272
[5742]	26/08/13	739	740	733	738	0	+0.00	2,700	4,021,032,960
[5742]	26/08/12	735	738	733	738	+4.0	+0.54	2,600	4,021,032,960
[5742]	26/08/10	727	734	727	734	+10.0	+1.38	1,700	3,999,238,656
[5742]	26/08/07	725	730	724	724	-2.0	-0.28	3,700	3,944,753,152
[5742]	26/08/06	725	728	725	726	+1.0	+0.14	1,400	3,955,650,304
[5742]	26/08/05	723	725	723	725	+2.0	+0.28	700	3,950,201,600
[5742]	26/08/04	723	724	723	723	0	+0.00	300	3,939,304,448
[5742]	26/08/03	725	725	722	723	+1.0	+0.14	1,700	3,939,304,448
[5742]	26/07/31	725	725	722	722	-1.0	-0.14	700	3,933,856,000
[5742]	26/07/30	724	724	723	723	+1.0	+0.14	1,500	3,939,304,448
[5742]	26/07/29	722	725	722	722	+2.0	+0.28	2,500	3,933,856,000
[5742]	26/07/28	724	728	720	720	-4.0	-0.55	1,400	3,922,958,848
[5742]	26/07/27	731	731	720	724	-7.0	-0.96	1,800	3,944,753,152
[5742]	26/07/24	730	731	727	731	+2.0	+0.27	900	3,982,893,056
[5742]	26/07/23	725	729	725	729	+4.0	+0.55	800	3,971,995,904
[5742]	26/07/22	723	729	723	725	+2.0	+0.28	800	3,950,201,600
[5742]	26/07/21	720	724	720	723	+2.0	+0.28	1,500	3,939,304,448
[5742]	26/07/17	720	721	712	721	+1	+0.14	2,500	-
[5742]	26/07/16	719	720	713	720	+7	+0.98	1,200	-
[5742]	26/07/15	723	723	712	713	-8	-1.11	4,600	-
[5742]	26/07/14	716	721	714	721	+5	+0.70	2,000	-
[5742]	26/07/13	714	723	711	716	+2	+0.28	1,900	-
[5742]	26/07/10	712	724	711	714	+2	+0.28	2,100	-
[5742]	26/07/09	713	715	712	712	-13	-1.79	2,400	-
[5742]	26/07/08	720	726	715	725	+10	+1.40	2,700	-
[5742]	26/07/07	722	729	713	715	-3	-0.42	2,300	-
[5742]	26/07/06	724	725	716	718	-6	-0.83	1,100	-
[5742]	26/07/03	716	725	712	724	+12	+1.69	4,900	-
[5742]	26/07/02	703	712	693	712	+12	+1.71	2,400	-
[5742]	26/07/01	710	710	694	700	-5	-0.71	1,700	-
[5742]	26/06/30	706	710	700	705	+6	+0.86	2,100	-
[5742]	26/06/29	697	699	693	699	+6	+0.87	700	-
[5742]	26/06/26	702	702	692	693	-6	-0.86	2,600	-
[5742]	26/06/25	701	701	692	699	+2	+0.29	2,300	-
[5742]	26/06/24	692	701	692	697	+5	+0.72	10,200	-
[5742]	26/06/23	695	695	692	692	-7	-1.00	900	-
[5742]	26/06/22	691	704	690	699	+8	+1.16	3,400	-
[5742]	26/06/19	690	709	690	691	+1	+0.14	2,100	-
[5742]	26/06/18	689	690	683	690	+1	+0.15	1,300	-
[5742]	26/06/17	686	691	681	689	-1	-0.14	2,200	-
[5742]	26/06/16	687	693	683	690	+8	+1.17	1,800	-
[5742]	26/06/15	690	690	682	682	-6	-0.87	4,900	-
[5742]	26/06/12	689	689	681	688	+7	+1.03	1,800	-
[5742]	26/06/11	683	683	680	681	-3	-0.44	1,200	-
[5742]	26/06/10	684	684	680	684	+1	+0.15	2,500	-
[5742]	26/06/09	681	684	680	683	+3	+0.44	1,500	-
[5742]	26/06/08	693	693	679	680	-13	-1.88	12,800	-
[5742]	26/06/05	690	696	690	693	-5	-0.72	2,000	-
[5742]	26/06/04	686	701	686	698	+7	+1.01	8,800	-
[5742]	26/06/03	682	691	682	691	+10	+1.47	2,000	-
[5742]	26/06/02	693	693	680	681	-12	-1.73	6,200	-
[5742]	26/06/01	690	694	690	693	+4	+0.58	2,600	-
[5742]	26/05/29	691	697	689	689	-2	-0.29	3,500	-
[5742]	26/05/28	683	693	683	691	+5	+0.73	3,500	-
[5742]	26/05/27	693	697	680	686	-11	-1.58	9,500	-
[5742]	26/05/26	699	700	691	697	-1	-0.14	6,000	-
[5742]	26/05/25	716	716	698	698	-18	-2.51	12,500	-
[5742]	26/05/22	709	716	705	716	+6.0	+0.85	2,700	-
[5742]	26/05/21	710	716	710	710	0	+0.00	2,200	-
[5742]	26/05/20	708	719	707	710	-2.0	-0.28	5,300	-
[5742]	26/05/19	711	717	710	712	+2.0	+0.28	2,300	-
[5742]	26/05/18	728	728	710	710	-18.0	-2.47	4,400	-
[5742]	26/05/15	724	728	715	728	+9.0	+1.25	1,500	-
[5742]	26/05/14	708	726	708	719	+7.0	+0.98	4,000	-
[5742]	26/05/13	706	720	706	712	-6.0	-0.84	9,000	-
[5742]	26/05/12	710	718	710	718	-7.0	-0.97	13,000	-
[5742]	26/05/11	748	748	725	725	-24.0	-3.20	12,600	-
[5742]	26/05/08	753	758	749	749	-3.0	-0.40	5,500	-
[5742]	26/05/07	754	754	752	752	-2.0	-0.27	3,100	-
[5742]	26/05/01	760	760	753	754	-2.0	-0.26	2,100	-
[5742]	26/04/30	757	760	756	756	0	+0.00	1,300	-
[5742]	26/04/28	760	761	755	756	-9.0	-1.18	2,800	-
[5742]	26/04/27	769	769	765	765	-4	-0.52	700	-
[5742]	26/04/24	767	769	762	769	+2	+0.26	3,800	-
[5742]	26/04/23	765	769	762	767	+2	+0.26	1,500	-
[5742]	26/04/22	776	776	765	765	-5	-0.65	1,400	-
[5742]	26/04/21	774	774	770	770	-4	-0.52	900	-
[5742]	26/04/20	773	776	773	774	+6	+0.78	2,400	-
[5742]	26/04/17	773	773	768	768	-5	-0.65	700	-
[5742]	26/04/16	768	776	763	773	+7	+0.91	5,500	-
[5742]	26/04/15	777	777	766	766	-6	-0.78	2,300	-
[5742]	26/04/14	772	772	772	772	+8	+1.05	100	-
[5742]	26/04/13	776	776	764	764	-12	-1.55	1,300	-
[5742]	26/04/10	769	776	769	776	+8	+1.04	600	-
[5742]	26/04/09	775	775	766	768	-4	-0.52	500	-
[5742]	26/04/08	769	780	765	772	+3	+0.39	2,800	-
[5742]	26/04/07	763	775	763	769	-2	-0.26	2,700	-
[5742]	26/04/06	763	771	763	771	+9	+1.18	2,100	-
[5742]	26/04/03	756	770	756	762	+11	+1.46	4,800	-
[5742]	26/04/02	775	775	749	751	-24	-3.10	8,500	-
[5742]	26/04/01	770	785	768	775	+6	+0.78	3,900	-
[5742]	26/03/31	762	770	762	769	-3	-0.39	2,300	-
[5742]	26/03/30	785	785	763	772	-32	-3.98	8,600	-
[5742]	26/03/27	799	810	792	804	+5	+0.63	4,100	-
[5742]	26/03/26	804	806	799	799	+5	+0.63	2,400	-
[5742]	26/03/25	800	809	790	794	+3	+0.38	3,900	-
[5742]	26/03/24	796	799	791	791	-7	-0.88	2,400	-
[5742]	26/03/23	800	810	798	798	-4	-0.50	6,200	-
[5742]	26/03/19	814	814	802	802	-8	-0.99	3,500	-
[5742]	26/03/18	808	815	808	810	+2	+0.25	1,900	-
[5742]	26/03/17	806	812	806	808	+4	+0.50	2,700	-
[5742]	26/03/16	805	805	800	804	0	0.00	2,900	-
[5742]	26/03/13	805	805	804	804	-1	-0.12	200	-
[5742]	26/03/12	800	805	800	805	+5	+0.63	2,400	-
[5742]	26/03/11	807	811	800	800	-3	-0.37	2,300	-
[5742]	26/03/10	802	809	797	803	+14	+1.77	2,900	-
[5742]	26/03/09	801	804	788	789	-15	-1.87	9,800	-
[5742]	26/03/06	812	818	804	804	-8	-0.99	6,700	-
[5742]	26/03/05	811	822	811	812	+3	+0.37	3,200	-
[5742]	26/03/04	815	815	809	809	-6	-0.74	8,500	-
[5742]	26/03/03	821	821	815	815	0	0.00	2,900	-
[5742]	26/03/02	824	824	815	815	-5	-0.61	3,000	-
[5742]	26/02/27	819	822	819	820	0	0.00	2,100	-
[5742]	26/02/26	818	820	817	820	+2	+0.24	2,200	-
[5742]	26/02/25	824	824	817	818	-4	-0.49	2,500	-
[5742]	26/02/24	825	825	809	822	+1	+0.12	9,100	-
[5742]	26/02/20	821	823	811	821	+2	+0.24	5,000	-
[5742]	26/02/19	816	820	815	819	+8	+0.99	4,400	-
[5742]	26/02/18	809	820	809	811	-2	-0.25	6,200	-
[5742]	26/02/17	813	813	810	813	+4	+0.49	4,400	-
[5742]	26/02/16	812	813	809	809	+1	+0.12	6,400	-
[5742]	26/02/13	809	811	807	808	+4	+0.50	4,000	-
[5742]	26/02/12	804	811	804	804	0	0.00	6,200	-
[5742]	26/02/10	804	808	799	804	+1	+0.12	4,900	-
[5742]	26/02/09	805	805	800	803	-2	-0.25	3,300	-
[5742]	26/02/06	803	805	799	805	+8	+1.00	4,200	-
[5742]	26/02/05	793	802	793	797	+4	+0.50	7,700	-
[5742]	26/02/04	794	795	790	793	+2	+0.25	2,300	-
[5742]	26/02/03	791	794	790	791	+1	+0.13	1,700	-
[5742]	26/02/02	799	799	786	790	-10	-1.25	2,100	-
[5742]	26/01/30	784	800	784	800	+7	+0.88	7,200	-
[5742]	26/01/29	801	801	792	793	-7	-0.88	4,500	-
[5742]	26/01/28	800	800	797	800	0	0.00	1,300	-
[5742]	26/01/27	799	801	791	800	+1	+0.13	3,100	-
[5742]	26/01/26	799	803	793	799	0	0.00	3,200	-
[5742]	26/01/23	802	803	792	799	+3	+0.38	4,100	-
[5742]	26/01/22	794	796	790	796	+1	+0.13	1,500	-
[5742]	26/01/21	792	796	790	795	0	0.00	2,300	-
[5742]	26/01/20	797	799	790	795	0	0.00	5,200	-
[5742]	26/01/19	793	798	786	795	+7	+0.89	8,600	-
[5742]	26/01/16	790	791	787	788	-1	-0.13	2,700	-
[5742]	26/01/15	789	790	785	789	+3	+0.38	8,600	-
[5742]	26/01/14	788	789	780	786	-2	-0.25	3,500	-
[5742]	26/01/13	787	790	773	788	+1	+0.13	9,500	-
[5742]	26/01/09	783	787	783	787	+4	+0.51	1,500	-
[5742]	26/01/08	789	789	780	783	-5	-0.63	3,600	-
[5742]	26/01/07	782	788	782	788	+4	+0.51	3,200	-
[5742]	26/01/06	778	784	773	784	+6	+0.77	5,000	-
[5742]	26/01/05	768	778	764	778	+15	+1.97	4,100	-
[5742]	25/12/30	760	766	760	763	+3	+0.39	2,200	-
[5742]	25/12/29	759	769	756	760	+5	+0.66	7,800	-
[5742]	25/12/26	756	758	755	755	-2	-0.26	8,500	-
[5742]	25/12/25	757	759	755	757	-2	-0.26	4,700	-
[5742]	25/12/24	760	760	758	759	0	0.00	3,800	-
[5742]	25/12/23	757	759	756	759	+2	+0.26	5,000	-
[5742]	25/12/22	759	759	757	757	-1	-0.13	5,600	-
[5742]	25/12/19	756	758	755	758	+3	+0.40	4,600	-
[5742]	25/12/18	759	759	755	755	-4	-0.53	3,900	-
[5742]	25/12/17	759	759	756	759	+1	+0.13	1,200	-
[5742]	25/12/16	755	758	755	758	+3	+0.40	1,100	-
[5742]	25/12/15	760	760	752	755	-3	-0.40	7,600	-
[5742]	25/12/12	759	759	753	758	+5	+0.66	7,000	-
[5742]	25/12/11	755	759	752	753	0	0.00	2,400	-
[5742]	25/12/10	755	757	753	753	0	0.00	3,100	-
[5742]	25/12/09	755	755	750	753	+1	+0.13	2,700	-
[5742]	25/12/08	752	755	750	752	+2	+0.27	3,600	-
[5742]	25/12/05	753	756	750	750	-3	-0.40	10,600	-
[5742]	25/12/04	756	756	753	753	0	0.00	1,900	-
[5742]	25/12/03	755	757	750	753	-2	-0.26	6,400	-
[5742]	25/12/02	753	756	753	755	0	0.00	4,100	-
[5742]	25/12/01	759	764	751	755	+2	+0.27	9,100	-
[5742]	25/11/28	747	758	747	753	+6	+0.80	9,000	-
[5742]	25/11/27	742	760	738	747	+5	+0.67	12,800	-
[5742]	25/11/26	767	771	713	742	-25	-3.26	74,300	-
[5742]	25/11/25	770	771	758	767	+1	+0.13	10,300	-
[5742]	25/11/21	756	770	755	766	+5	+0.66	5,200	-
[5742]	25/11/20	773	773	760	761	-10	-1.30	7,200	-
[5742]	25/11/19	772	772	758	771	+3	+0.39	7,100	-
[5742]	25/11/18	769	774	750	768	-1	-0.13	15,900	-
[5742]	25/11/17	789	789	763	769	-21	-2.66	13,900	-
[5742]	25/11/14	783	790	767	790	+6	+0.77	18,700	-
[5742]	25/11/13	780	786	771	784	-1	-0.13	10,700	-
[5742]	25/11/12	818	824	781	785	-31	-3.80	23,800	-
[5742]	25/11/11	813	819	811	816	+6	+0.74	6,400	-
[5742]	25/11/10	813	813	809	810	-3	-0.37	1,500	-
[5742]	25/11/07	803	813	801	813	+5	+0.62	3,500	-
[5742]	25/11/06	804	811	801	808	+4	+0.50	1,700	-
[5742]	25/11/05	800	812	800	804	-3	-0.37	4,700	-
[5742]	25/11/04	804	807	800	807	+8	+1.00	1,700	-
[5742]	25/10/31	803	807	788	799	-4	-0.50	5,000	-
[5742]	25/10/30	803	806	795	803	0	0.00	2,900	-
[5742]	25/10/29	796	805	796	803	+7	+0.88	2,900	-
[5742]	25/10/28	803	805	796	796	-4	-0.50	2,000	-
[5742]	25/10/27	799	808	797	800	+1	+0.13	7,600	-
[5742]	25/10/24	797	799	795	799	+1	+0.13	2,600	-
[5742]	25/10/23	800	800	795	798	0	0.00	4,600	-
[5742]	25/10/22	802	803	798	798	-1	-0.13	2,200	-
[5742]	25/10/21	803	803	795	799	-4	-0.50	1,700	-
[5742]	25/10/20	796	804	796	803	+7	+0.88	7,400	-
[5742]	25/10/17	796	797	791	796	+3	+0.38	4,100	-
[5742]	25/10/16	796	798	791	793	-4	-0.50	1,900	-
[5742]	25/10/15	790	797	790	797	+7	+0.89	900	-
[5742]	25/10/14	787	800	786	790	-4	-0.50	4,500	-
[5742]	25/10/10	807	807	790	794	-15	-1.85	3,900	-
[5742]	25/10/09	804	809	799	809	0	0.00	4,200	-
[5742]	25/10/08	804	815	793	809	+5	+0.62	7,500	-
[5742]	25/10/07	799	805	798	804	+6	+0.75	2,600	-
[5742]	25/10/06	803	811	798	798	-4	-0.50	5,600	-
[5742]	25/10/03	803	817	797	802	-1	-0.12	5,300	-
[5742]	25/10/02	791	804	787	803	+11	+1.39	4,500	-
[5742]	25/10/01	815	815	790	792	-23	-2.82	6,800	-
[5742]	25/09/30	820	820	806	815	-5	-0.61	2,200	-
[5742]	25/09/29	818	821	815	820	-9	-1.09	3,400	-
[5742]	25/09/26	827	835	826	829	+3	+0.36	9,800	-
[5742]	25/09/25	820	826	819	826	+7	+0.85	8,300	-
[5742]	25/09/24	819	819	816	819	+4	+0.49	7,100	-
[5742]	25/09/22	818	818	810	815	0	0.00	5,500	-
[5742]	25/09/19	814	815	807	815	+2	+0.25	5,100	-
[5742]	25/09/18	815	815	812	813	-2	-0.25	2,500	-
[5742]	25/09/17	810	816	808	815	-1	-0.12	4,500	-
[5742]	25/09/16	810	818	806	816	+10	+1.24	10,700	-
[5742]	25/09/12	807	808	803	806	+5	+0.62	3,500	-
[5742]	25/09/11	801	808	798	801	-5	-0.62	4,400	-
[5742]	25/09/10	808	808	798	806	+4	+0.50	7,100	-
[5742]	25/09/09	814	814	801	802	-8	-0.99	2,600	-
[5742]	25/09/08	809	810	799	810	+1	+0.12	11,100	-
[5742]	25/09/05	782	835	782	809	+24	+3.06	48,700	-