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
[5820]	26/10/29	796	809	779	803	+7.0	+0.88	41,400	3,312,819,968
[5820]	26/10/28	816	823	786	796	-21.0	-2.57	43,300	3,283,940,864
[5820]	26/10/27	825	830	814	817	-6.0	-0.73	20,500	3,370,577,664
[5820]	26/10/26	835	844	822	823	-15.0	-1.79	11,200	3,395,330,816
[5820]	26/10/23	839	839	814	838	-14.0	-1.64	40,400	3,457,214,208
[5820]	26/10/22	835	865	835	852	+23.0	+2.77	95,100	3,514,971,904
[5820]	26/10/21	808	830	808	829	+25.0	+3.11	14,300	3,420,084,224
[5820]	26/10/20	830	835	800	804	-21.0	-2.55	23,700	3,316,945,408
[5820]	26/10/19	800	828	796	825	+11.0	+1.35	31,000	3,403,581,952
[5820]	26/10/16	806	816	802	814	+8.0	+0.99	24,800	3,358,200,832
[5820]	26/10/15	830	830	804	806	-32.0	-3.82	25,800	3,325,196,544
[5820]	26/10/14	840	846	832	838	-6.0	-0.71	16,700	3,457,214,208
[5820]	26/10/13	850	858	836	844	-6.0	-0.71	20,700	3,481,967,616
[5820]	26/10/09	838	850	833	850	+11.0	+1.31	13,100	3,506,721,024
[5820]	26/10/08	875	875	835	839	-38.0	-4.33	57,000	3,461,339,904
[5820]	26/10/07	885	885	866	877	-5.0	-0.57	19,200	3,618,110,976
[5820]	26/10/06	881	882	874	882	+1.0	+0.11	34,900	3,638,738,688
[5820]	26/10/05	901	908	879	881	-15.0	-1.67	27,900	3,634,612,992
[5820]	26/10/02	896	940	894	896	+3.0	+0.34	63,900	3,696,496,384
[5820]	26/10/01	897	900	883	893	-4.0	-0.45	15,000	3,684,119,808
[5820]	26/09/30	886	901	885	897	+10.0	+1.13	21,400	3,700,621,824
[5820]	26/09/29	902	902	877	887	-13.0	-1.44	16,000	3,659,366,400
[5820]	26/09/28	911	919	900	900	-14.0	-1.53	40,600	3,712,998,656
[5820]	26/09/25	910	914	899	914	-5.0	-0.54	43,700	3,770,756,352
[5820]	26/09/24	918	940	910	919	+22.0	+2.45	73,400	3,791,384,064
[5820]	26/09/18	905	910	884	897	-8.0	-0.88	66,900	3,700,621,824
[5820]	26/09/17	895	910	883	905	-5.0	-0.55	53,300	3,733,626,368
[5820]	26/09/16	854	910	850	910	+62.0	+7.31	78,700	3,754,254,080
[5820]	26/09/15	826	848	815	848	+7.0	+0.83	42,700	3,498,469,888
[5820]	26/09/14	870	870	825	841	-39.0	-4.43	73,700	3,469,591,040
[5820]	26/09/11	900	920	873	880	+11.0	+1.27	291,800	3,630,487,552
[5820]	26/09/10	898	908	859	869	+3.0	+0.35	102,300	3,585,106,432
[5820]	26/09/09	842	866	838	866	+26.0	+3.10	40,900	3,572,729,856
[5820]	26/09/08	826	851	826	840	+12.0	+1.45	53,600	3,465,465,344
[5820]	26/09/07	821	832	815	828	+13.0	+1.60	23,300	3,415,958,784
[5820]	26/09/04	823	823	806	815	+5.0	+0.62	22,500	3,362,326,528
[5820]	26/09/03	808	825	803	810	-6.0	-0.74	15,200	3,341,698,816
[5820]	26/09/02	827	827	811	816	-14.0	-1.69	15,300	3,366,451,968
[5820]	26/09/01	825	830	816	830	+7.0	+0.85	13,800	3,424,209,920
[5820]	26/08/31	808	823	803	823	+16.0	+1.98	15,500	3,395,330,816
[5820]	26/08/28	807	807	799	807	+11.0	+1.38	13,100	3,329,321,984
[5820]	26/08/27	800	806	796	796	-1.0	-0.13	13,200	3,283,940,864
[5820]	26/08/26	805	809	797	797	-6.0	-0.75	11,900	3,288,066,560
[5820]	26/08/25	808	808	798	803	-2.0	-0.25	11,800	3,312,819,968
[5820]	26/08/24	802	815	801	805	+3.0	+0.37	14,700	3,321,070,848
[5820]	26/08/21	802	814	795	802	-9.0	-1.11	24,700	3,308,694,272
[5820]	26/08/20	819	820	800	811	-4.0	-0.49	19,000	3,345,824,256
[5820]	26/08/19	808	834	793	815	-2.0	-0.24	47,600	3,362,326,528
[5820]	26/08/18	827	827	813	817	-8.0	-0.97	26,900	3,370,577,664
[5820]	26/08/17	815	844	813	825	+17.0	+2.10	56,800	3,403,581,952
[5820]	26/08/14	785	811	782	808	+25.0	+3.19	53,400	3,333,447,680
[5820]	26/08/13	769	795	763	783	+19.0	+2.49	75,200	3,230,308,864
[5820]	26/08/12	770	780	746	764	+8.0	+1.06	75,400	3,151,923,200
[5820]	26/08/10	785	786	750	756	+12.0	+1.61	87,600	3,118,918,912
[5820]	26/08/07	740	758	734	744	+4.0	+0.54	30,200	3,069,412,096
[5820]	26/08/06	743	747	710	740	+5.0	+0.68	21,700	3,052,910,080
[5820]	26/08/05	725	742	725	735	+17.0	+2.37	25,400	3,032,282,112
[5820]	26/08/04	715	723	708	718	-2.0	-0.28	11,400	2,962,147,840
[5820]	26/08/03	707	720	691	720	+13.0	+1.84	24,700	2,970,398,976
[5820]	26/07/31	699	716	692	707	+25.0	+3.67	13,700	2,916,766,720
[5820]	26/07/30	676	696	671	682	+3.0	+0.44	39,000	2,813,627,904
[5820]	26/07/29	682	702	675	679	-4.0	-0.59	51,000	2,801,251,072
[5820]	26/07/28	710	710	680	683	-32.0	-4.48	56,800	2,817,753,344
[5820]	26/07/27	728	728	707	715	+8.0	+1.13	19,400	2,949,771,008
[5820]	26/07/24	721	723	704	707	-13.0	-1.81	28,000	2,916,766,720
[5820]	26/07/23	726	731	720	720	-6.0	-0.83	8,900	2,970,398,976
[5820]	26/07/22	733	742	726	726	-12.0	-1.63	14,100	2,995,152,128
[5820]	26/07/21	720	739	720	738	+27.0	+3.80	10,600	3,044,658,944
[5820]	26/07/17	737	746	707	711	-28	-3.79	30,800	-
[5820]	26/07/16	748	756	736	739	-9	-1.20	14,200	-
[5820]	26/07/15	732	748	732	748	+16	+2.19	13,600	-
[5820]	26/07/14	732	737	731	732	+2	+0.27	7,700	-
[5820]	26/07/13	752	752	730	730	-13	-1.75	10,800	-
[5820]	26/07/10	733	743	725	743	+19	+2.62	7,400	-
[5820]	26/07/09	731	734	721	724	-10	-1.36	10,900	-
[5820]	26/07/08	747	753	733	734	-14	-1.87	15,200	-
[5820]	26/07/07	770	772	748	748	-12	-1.58	9,700	-
[5820]	26/07/06	750	776	750	760	+29	+3.97	23,200	-
[5820]	26/07/03	719	733	718	731	+12	+1.67	14,800	-
[5820]	26/07/02	740	740	719	719	-18	-2.44	20,900	-
[5820]	26/07/01	741	746	729	737	-4	-0.54	15,200	-
[5820]	26/06/30	751	751	723	741	+4	+0.54	14,200	-
[5820]	26/06/29	753	771	730	737	-16	-2.12	30,300	-
[5820]	26/06/26	770	777	740	753	-17	-2.21	44,100	-
[5820]	26/06/25	807	807	768	770	-22	-2.78	31,100	-
[5820]	26/06/24	765	795	761	792	+23	+2.99	44,700	-
[5820]	26/06/23	806	810	755	769	-34	-4.23	112,800	-
[5820]	26/06/22	766	826	750	803	+52	+6.92	156,700	-
[5820]	26/06/19	739	790	730	751	+52	+7.44	200,100	-
[5820]	26/06/18	683	705	682	699	+18	+2.64	29,900	-
[5820]	26/06/17	661	696	661	681	+21	+3.18	23,800	-
[5820]	26/06/16	681	681	657	660	-18	-2.65	19,500	-
[5820]	26/06/15	670	678	659	678	+28	+4.31	24,800	-
[5820]	26/06/12	654	654	639	650	+6	+0.93	16,100	-
[5820]	26/06/11	662	663	636	644	-22	-3.30	45,500	-
[5820]	26/06/10	675	678	663	666	-19	-2.77	34,100	-
[5820]	26/06/09	682	695	677	685	+13	+1.93	9,600	-
[5820]	26/06/08	692	692	670	672	-25	-3.59	30,400	-
[5820]	26/06/05	688	702	686	697	+9	+1.31	23,400	-
[5820]	26/06/04	696	696	685	688	-3	-0.43	16,500	-
[5820]	26/06/03	690	697	685	691	+1	+0.14	14,300	-
[5820]	26/06/02	705	705	684	690	-10	-1.43	27,200	-
[5820]	26/06/01	713	713	695	700	-13	-1.82	38,400	-
[5820]	26/05/29	713	725	710	713	+8	+1.13	26,500	-
[5820]	26/05/28	703	713	703	705	+2	+0.28	13,300	-
[5820]	26/05/27	701	710	699	703	+1	+0.14	42,600	-
[5820]	26/05/26	715	715	702	702	-23	-3.17	41,300	-
[5820]	26/05/25	730	730	714	725	-4	-0.55	28,100	-
[5820]	26/05/22	720	733	720	729	+9.0	+1.25	17,700	-
[5820]	26/05/21	737	737	720	720	-10.0	-1.37	23,600	-
[5820]	26/05/20	752	754	725	730	-19.0	-2.54	45,900	-
[5820]	26/05/19	741	763	741	749	-22.0	-2.85	39,300	-
[5820]	26/05/18	813	817	763	771	-51.0	-6.20	63,800	-
[5820]	26/05/15	812	838	809	822	+11.0	+1.36	38,600	-
[5820]	26/05/14	830	842	811	811	-14.0	-1.70	57,600	-
[5820]	26/05/13	824	854	808	825	-74.0	-8.23	167,400	-
[5820]	26/05/12	904	920	883	899	+7.0	+0.78	88,900	-
[5820]	26/05/11	865	899	865	892	+33.0	+3.84	104,100	-
[5820]	26/05/08	850	861	828	859	+9.0	+1.06	85,600	-
[5820]	26/05/07	821	860	821	850	+41.0	+5.07	52,400	-
[5820]	26/05/01	811	813	806	809	-2.0	-0.25	13,900	-
[5820]	26/04/30	818	818	808	811	+3.0	+0.37	16,500	-
[5820]	26/04/28	812	821	803	808	-8.0	-0.98	18,400	-
[5820]	26/04/27	852	862	814	816	+16	+2.00	66,000	-
[5820]	26/04/24	821	830	800	800	-25	-3.03	43,700	-
[5820]	26/04/23	856	873	820	825	-18	-2.14	33,400	-
[5820]	26/04/22	850	850	829	843	-5	-0.59	22,900	-
[5820]	26/04/21	878	879	842	848	-21	-2.42	60,100	-
[5820]	26/04/20	864	870	847	869	+19	+2.24	41,200	-
[5820]	26/04/17	840	855	838	850	+17	+2.04	32,900	-
[5820]	26/04/16	832	843	832	833	+1	+0.12	17,600	-
[5820]	26/04/15	835	845	824	832	0	0.00	20,500	-
[5820]	26/04/14	858	869	824	832	-26	-3.03	39,000	-
[5820]	26/04/13	839	858	830	858	+16	+1.90	26,400	-
[5820]	26/04/10	825	849	817	842	+20	+2.43	47,100	-
[5820]	26/04/09	838	839	813	822	-9	-1.08	30,000	-
[5820]	26/04/08	800	831	791	831	+57	+7.36	57,400	-
[5820]	26/04/07	793	806	770	774	-19	-2.40	57,900	-
[5820]	26/04/06	787	810	780	793	+9	+1.15	48,600	-
[5820]	26/04/03	796	811	784	784	-12	-1.51	16,900	-
[5820]	26/04/02	807	812	791	796	0	0.00	21,000	-
[5820]	26/04/01	800	802	784	796	+12	+1.53	20,400	-
[5820]	26/03/31	820	820	780	784	-36	-4.39	58,700	-
[5820]	26/03/30	820	831	812	820	-57	-6.50	38,000	-
[5820]	26/03/27	875	886	864	877	-2	-0.23	24,900	-
[5820]	26/03/26	888	888	872	879	-9	-1.01	27,300	-
[5820]	26/03/25	887	904	879	888	+16	+1.83	84,200	-
[5820]	26/03/24	887	890	867	872	+15	+1.75	22,000	-
[5820]	26/03/23	888	890	849	857	-44	-4.88	68,200	-
[5820]	26/03/19	950	950	900	901	-53	-5.56	70,100	-
[5820]	26/03/18	915	954	909	954	+54	+6.00	57,300	-
[5820]	26/03/17	916	950	897	900	-15	-1.64	75,700	-
[5820]	26/03/16	902	928	900	915	+8	+0.88	31,900	-
[5820]	26/03/13	925	927	888	907	-20	-2.16	93,400	-
[5820]	26/03/12	964	967	915	927	-40	-4.14	71,300	-
[5820]	26/03/11	987	998	967	967	-5	-0.51	107,300	-
[5820]	26/03/10	1,005	1,035	971	972	+6	+0.62	95,600	-
[5820]	26/03/09	970	989	946	966	-58	-5.66	133,000	-
[5820]	26/03/06	1,090	1,111	1,016	1,024	-36	-3.40	99,800	-
[5820]	26/03/05	1,039	1,166	1,036	1,060	+51	+5.05	201,900	-
[5820]	26/03/04	1,038	1,067	980	1,009	-119	-10.55	196,400	-
[5820]	26/03/03	1,100	1,299	1,070	1,128	+68	+6.42	617,800	-
[5820]	26/03/02	999	1,091	951	1,060	+28	+2.71	260,100	-
[5820]	26/02/27	1,100	1,117	1,010	1,032	-8	-0.77	675,100	-
[5820]	26/02/26	1,040	1,040	1,040	1,040	+150	+16.85	98,300	-
[5820]	26/02/25	838	890	820	890	+90	+11.25	229,900	-
[5820]	26/02/24	789	800	777	800	+26	+3.36	63,800	-
[5820]	26/02/20	784	785	772	774	-7	-0.90	21,300	-
[5820]	26/02/19	788	789	761	781	+1	+0.13	40,800	-
[5820]	26/02/18	757	790	734	780	+16	+2.09	90,300	-
[5820]	26/02/17	785	788	755	764	-15	-1.93	59,700	-
[5820]	26/02/16	798	845	764	779	+56	+7.75	230,500	-
[5820]	26/02/13	730	730	710	723	0	0.00	48,200	-
[5820]	26/02/12	704	742	701	723	+39	+5.70	151,300	-
[5820]	26/02/10	680	688	675	684	+7	+1.03	5,800	-
[5820]	26/02/09	693	695	677	677	+1	+0.15	11,500	-
[5820]	26/02/06	691	691	662	676	-11	-1.60	18,900	-
[5820]	26/02/05	692	695	686	687	-6	-0.87	9,000	-
[5820]	26/02/04	684	696	675	693	+3	+0.43	12,000	-
[5820]	26/02/03	696	700	680	690	-4	-0.58	17,300	-
[5820]	26/02/02	702	706	690	694	-8	-1.14	12,600	-
[5820]	26/01/30	698	718	698	702	-4	-0.57	9,400	-
[5820]	26/01/29	706	711	696	706	+6	+0.86	7,200	-
[5820]	26/01/28	712	713	694	700	-13	-1.82	8,200	-
[5820]	26/01/27	719	719	709	713	-5	-0.70	6,700	-
[5820]	26/01/26	725	736	714	718	+17	+2.43	41,100	-
[5820]	26/01/23	703	703	689	701	+8	+1.15	17,600	-
[5820]	26/01/22	718	718	688	693	-21	-2.94	19,700	-
[5820]	26/01/21	719	719	700	714	-8	-1.11	13,200	-
[5820]	26/01/20	739	739	721	722	-13	-1.77	13,100	-
[5820]	26/01/19	703	747	701	735	+38	+5.45	33,300	-
[5820]	26/01/16	680	715	679	697	+20	+2.95	31,400	-
[5820]	26/01/15	680	684	677	677	+2	+0.30	11,800	-
[5820]	26/01/14	679	685	672	675	-5	-0.74	10,300	-
[5820]	26/01/13	680	686	675	680	+8	+1.19	11,700	-
[5820]	26/01/09	662	672	660	672	+10	+1.51	10,600	-
[5820]	26/01/08	655	662	649	662	+7	+1.07	7,100	-
[5820]	26/01/07	650	655	649	655	+2	+0.31	16,000	-
[5820]	26/01/06	652	654	646	653	+8	+1.24	4,600	-
[5820]	26/01/05	645	665	635	645	+4	+0.62	32,300	-
[5820]	25/12/30	633	641	633	641	+7	+1.10	7,000	-
[5820]	25/12/29	638	638	630	634	-4	-0.63	10,000	-
[5820]	25/12/26	630	639	627	638	+8	+1.27	14,200	-
[5820]	25/12/25	637	637	628	630	0	0.00	11,400	-
[5820]	25/12/24	635	639	630	630	-1	-0.16	22,800	-
[5820]	25/12/23	636	640	625	631	-3	-0.47	17,100	-
[5820]	25/12/22	630	634	622	634	+5	+0.79	21,400	-
[5820]	25/12/19	640	640	627	629	-9	-1.41	22,100	-
[5820]	25/12/18	633	638	616	638	+11	+1.75	9,200	-
[5820]	25/12/17	621	633	610	627	-7	-1.10	34,100	-
[5820]	25/12/16	630	635	625	634	+5	+0.79	8,100	-
[5820]	25/12/15	629	629	625	629	+4	+0.64	3,300	-
[5820]	25/12/12	624	629	623	625	-4	-0.64	8,000	-
[5820]	25/12/11	620	631	620	629	+7	+1.13	15,000	-
[5820]	25/12/10	624	627	615	622	+1	+0.16	12,200	-
[5820]	25/12/09	623	626	619	621	0	0.00	6,500	-
[5820]	25/12/08	630	630	619	621	-2	-0.32	15,000	-
[5820]	25/12/05	637	637	623	623	-10	-1.58	14,400	-
[5820]	25/12/04	640	640	632	633	-4	-0.63	9,300	-
[5820]	25/12/03	648	649	635	637	-11	-1.70	36,400	-
[5820]	25/12/02	651	651	640	648	-6	-0.92	8,500	-
[5820]	25/12/01	643	659	633	654	+21	+3.32	20,700	-
[5820]	25/11/28	630	639	630	633	+4	+0.64	9,400	-
[5820]	25/11/27	637	637	629	629	+2	+0.32	4,800	-
[5820]	25/11/26	635	635	625	627	+1	+0.16	17,400	-
[5820]	25/11/25	635	635	625	626	-1	-0.16	20,600	-
[5820]	25/11/21	628	636	626	627	-1	-0.16	12,400	-
[5820]	25/11/20	629	632	628	628	-1	-0.16	4,400	-
[5820]	25/11/19	636	636	625	629	+1	+0.16	3,700	-
[5820]	25/11/18	640	647	628	628	-15	-2.33	10,800	-
[5820]	25/11/17	660	663	627	643	-19	-2.87	40,300	-
[5820]	25/11/14	672	678	662	662	-11	-1.63	3,800	-
[5820]	25/11/13	666	675	665	673	+7	+1.05	7,000	-
[5820]	25/11/12	674	674	662	666	-3	-0.45	6,700	-
[5820]	25/11/11	670	678	669	669	-1	-0.15	5,600	-
[5820]	25/11/10	665	670	665	670	+2	+0.30	1,000	-
[5820]	25/11/07	670	670	663	668	+3	+0.45	2,500	-
[5820]	25/11/06	675	684	665	665	-3	-0.45	9,400	-
[5820]	25/11/05	674	675	660	668	-5	-0.74	10,100	-
[5820]	25/11/04	685	685	666	673	+17	+2.59	30,400	-
[5820]	25/10/31	662	669	653	656	-8	-1.20	13,200	-
[5820]	25/10/30	666	670	661	664	+8	+1.22	4,200	-
[5820]	25/10/29	670	670	648	656	-14	-2.09	17,000	-
[5820]	25/10/28	672	675	665	670	+2	+0.30	7,000	-
[5820]	25/10/27	673	681	668	668	-5	-0.74	9,500	-
[5820]	25/10/24	674	676	668	673	+1	+0.15	5,600	-
[5820]	25/10/23	673	675	670	672	+2	+0.30	4,100	-
[5820]	25/10/22	669	670	666	670	-2	-0.30	4,200	-
[5820]	25/10/21	671	672	665	672	+4	+0.60	4,300	-
[5820]	25/10/20	670	671	667	668	+4	+0.60	3,700	-
[5820]	25/10/17	667	670	664	664	-3	-0.45	6,100	-
[5820]	25/10/16	670	670	664	667	-3	-0.45	6,400	-
[5820]	25/10/15	671	672	665	670	+19	+2.92	1,800	-
[5820]	25/10/14	670	672	647	651	-20	-2.98	20,500	-
[5820]	25/10/10	674	677	671	671	-2	-0.30	3,200	-
[5820]	25/10/09	677	684	671	673	-5	-0.74	8,400	-
[5820]	25/10/08	684	692	676	678	-7	-1.02	6,100	-
[5820]	25/10/07	682	685	672	685	+6	+0.88	10,000	-
[5820]	25/10/06	674	689	673	679	+6	+0.89	12,100	-
[5820]	25/10/03	675	682	673	673	-1	-0.15	6,700	-
[5820]	25/10/02	686	687	670	674	-12	-1.75	18,700	-
[5820]	25/10/01	702	702	686	686	-19	-2.70	45,800	-
[5820]	25/09/30	710	710	700	705	-5	-0.70	27,400	-
[5820]	25/09/29	718	718	707	710	-4	-0.56	6,100	-
[5820]	25/09/26	714	715	707	714	+5	+0.71	5,100	-
[5820]	25/09/25	713	715	706	709	-1	-0.14	7,700	-
[5820]	25/09/24	710	711	705	710	+5	+0.71	8,400	-
[5820]	25/09/22	711	715	705	705	-6	-0.84	6,100	-
[5820]	25/09/19	714	717	711	711	-3	-0.42	7,100	-
[5820]	25/09/18	715	718	709	714	-1	-0.14	13,900	-
[5820]	25/09/17	711	716	710	715	+2	+0.28	8,100	-
[5820]	25/09/16	711	713	710	713	+2	+0.28	10,300	-
[5820]	25/09/12	716	719	711	711	-5	-0.70	13,100	-
[5820]	25/09/11	715	722	713	716	+1	+0.14	14,500	-
[5820]	25/09/10	713	718	713	715	+2	+0.28	2,300	-
[5820]	25/09/09	721	722	713	713	-8	-1.11	11,900	-
[5820]	25/09/08	728	729	719	721	-5	-0.69	14,300	-
[5820]	25/09/05	718	737	717	726	+9	+1.26	36,100	-