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
[5852]	26/10/30	594	599	584	585	-12.0	-2.01	246,000	14,590,080,000
[5852]	26/10/29	599	599	589	597	-3.0	-0.50	176,600	14,889,363,456
[5852]	26/10/28	606	609	600	600	-6.0	-0.99	127,300	14,964,185,088
[5852]	26/10/27	602	607	600	606	+6.0	+1.00	62,600	15,113,826,304
[5852]	26/10/26	609	609	600	600	-7.0	-1.15	100,000	14,964,185,088
[5852]	26/10/23	615	615	599	607	-2.0	-0.33	181,100	15,138,766,848
[5852]	26/10/22	623	623	608	609	-15.0	-2.40	149,500	15,188,647,936
[5852]	26/10/21	622	624	613	624	+2.0	+0.32	102,100	15,562,752,000
[5852]	26/10/20	628	628	614	622	-4.0	-0.64	132,500	15,512,871,936
[5852]	26/10/19	630	630	622	626	-7.0	-1.11	76,800	15,612,633,088
[5852]	26/10/16	633	635	627	633	-6.0	-0.94	83,200	15,787,214,848
[5852]	26/10/15	621	639	617	639	+11.0	+1.75	243,500	15,936,857,088
[5852]	26/10/14	623	632	620	628	+6.0	+0.96	53,400	15,662,513,152
[5852]	26/10/13	622	623	615	622	-3.0	-0.48	74,400	15,512,871,936
[5852]	26/10/09	615	627	614	625	+8.0	+1.30	41,500	15,587,692,544
[5852]	26/10/08	627	627	617	617	-15.0	-2.37	90,100	15,388,170,240
[5852]	26/10/07	632	636	628	632	0	+0.00	41,200	15,762,274,304
[5852]	26/10/06	626	633	626	632	+7.0	+1.12	68,500	15,762,274,304
[5852]	26/10/05	631	632	617	625	-7.0	-1.11	183,000	15,587,692,544
[5852]	26/10/02	645	645	626	632	-16.0	-2.47	301,800	15,762,274,304
[5852]	26/10/01	655	655	642	648	-6.0	-0.92	178,500	16,161,319,936
[5852]	26/09/30	656	659	645	654	-2.0	-0.30	147,500	16,310,961,152
[5852]	26/09/29	660	662	641	656	-13.0	-1.94	277,900	16,360,842,240
[5852]	26/09/28	670	672	668	669	+1.0	+0.15	92,700	16,685,066,240
[5852]	26/09/25	676	676	668	668	0	+0.00	54,800	16,660,125,696
[5852]	26/09/24	677	677	668	668	-3.0	-0.45	116,600	16,660,125,696
[5852]	26/09/18	670	673	666	671	+1.0	+0.15	62,800	16,734,946,304
[5852]	26/09/17	670	675	668	670	+2.0	+0.30	56,600	16,710,006,784
[5852]	26/09/16	664	672	664	668	+4.0	+0.60	74,400	16,660,125,696
[5852]	26/09/15	670	670	663	664	-2.0	-0.30	90,900	16,560,364,544
[5852]	26/09/14	665	669	661	666	-1.0	-0.15	75,800	16,610,245,632
[5852]	26/09/11	666	670	662	667	-3.0	-0.45	65,800	16,635,185,152
[5852]	26/09/10	675	675	666	670	-5.0	-0.74	58,800	16,710,006,784
[5852]	26/09/09	673	677	666	675	+2.0	+0.30	65,800	16,834,707,456
[5852]	26/09/08	692	692	673	673	-18.0	-2.60	121,200	16,784,827,392
[5852]	26/09/07	690	695	686	691	+1.0	+0.14	54,700	17,233,752,064
[5852]	26/09/04	686	690	676	690	+7.0	+1.02	98,000	17,208,811,520
[5852]	26/09/03	685	691	681	683	+2.0	+0.29	66,000	17,034,230,784
[5852]	26/09/02	698	698	681	681	-16.0	-2.30	109,000	16,984,349,696
[5852]	26/09/01	700	705	692	697	-7.0	-0.99	83,700	17,383,395,328
[5852]	26/08/31	687	710	681	704	+16.0	+2.33	198,900	17,557,977,088
[5852]	26/08/28	685	689	681	688	+3.0	+0.44	43,900	17,158,931,456
[5852]	26/08/27	682	686	680	685	-1.0	-0.15	78,000	17,084,110,848
[5852]	26/08/26	685	691	683	686	+4.0	+0.59	58,800	17,109,051,392
[5852]	26/08/25	685	685	676	682	0	+0.00	127,400	17,009,290,240
[5852]	26/08/24	684	695	679	682	-1.0	-0.15	126,400	17,009,290,240
[5852]	26/08/21	676	683	672	683	+4.0	+0.59	98,100	17,034,230,784
[5852]	26/08/20	663	679	659	679	+23.0	+3.51	244,300	16,934,469,632
[5852]	26/08/19	669	669	655	656	-23.0	-3.39	240,100	16,360,842,240
[5852]	26/08/18	678	680	670	679	+1.0	+0.15	134,500	16,934,469,632
[5852]	26/08/17	672	680	670	678	+4.0	+0.59	105,100	16,909,529,088
[5852]	26/08/14	670	677	667	674	+5.0	+0.75	98,900	16,809,767,936
[5852]	26/08/13	670	673	668	669	0	+0.00	88,000	16,685,066,240
[5852]	26/08/12	669	672	663	669	0	+0.00	104,300	16,685,066,240
[5852]	26/08/10	668	672	660	669	-4.0	-0.59	118,200	16,685,066,240
[5852]	26/08/07	678	678	669	673	-9.0	-1.32	148,000	16,784,827,392
[5852]	26/08/06	686	692	673	682	+16.0	+2.40	180,300	17,009,290,240
[5852]	26/08/05	691	698	655	666	-18.0	-2.63	288,200	16,610,245,632
[5852]	26/08/04	689	690	678	684	+2.0	+0.29	92,500	17,059,170,304
[5852]	26/08/03	694	694	676	682	-19.0	-2.71	142,500	17,009,290,240
[5852]	26/07/31	701	707	692	701	0	+0.00	197,200	17,483,155,456
[5852]	26/07/30	702	705	692	701	-2.0	-0.28	116,300	17,483,155,456
[5852]	26/07/29	700	703	690	703	+3.0	+0.43	110,600	17,533,036,544
[5852]	26/07/28	703	703	694	700	-7.0	-0.99	150,100	17,458,214,912
[5852]	26/07/27	708	709	697	707	+6.0	+0.86	99,200	17,632,798,720
[5852]	26/07/24	717	718	696	701	-16.0	-2.23	139,400	17,483,155,456
[5852]	26/07/23	717	727	714	717	-8.0	-1.10	242,700	17,882,200,064
[5852]	26/07/22	725	729	717	725	+8.0	+1.12	210,200	18,081,722,368
[5852]	26/07/21	705	721	702	717	+12.0	+1.70	150,200	17,882,200,064
[5852]	26/07/17	720	720	690	705	-15	-2.08	197,600	-
[5852]	26/07/16	729	729	713	720	-10	-1.37	95,000	-
[5852]	26/07/15	724	730	718	730	+10	+1.39	53,500	-
[5852]	26/07/14	721	722	711	720	-2	-0.28	56,300	-
[5852]	26/07/13	730	740	712	722	-11	-1.50	198,100	-
[5852]	26/07/10	718	735	717	733	+16	+2.23	92,200	-
[5852]	26/07/09	708	717	703	717	+13	+1.85	53,000	-
[5852]	26/07/08	723	723	704	704	-18	-2.49	91,900	-
[5852]	26/07/07	735	735	721	722	-13	-1.77	101,900	-
[5852]	26/07/06	717	735	717	735	+25	+3.52	83,200	-
[5852]	26/07/03	702	712	695	710	+10	+1.43	69,600	-
[5852]	26/07/02	691	702	689	700	+12	+1.74	65,600	-
[5852]	26/07/01	695	698	688	688	-2	-0.29	46,300	-
[5852]	26/06/30	691	698	684	690	-1	-0.14	75,400	-
[5852]	26/06/29	696	696	685	691	-4	-0.58	72,500	-
[5852]	26/06/26	685	695	685	695	+1	+0.14	84,800	-
[5852]	26/06/25	699	699	683	694	+9	+1.31	367,100	-
[5852]	26/06/24	699	699	677	685	-15	-2.14	119,700	-
[5852]	26/06/23	717	718	691	700	-15	-2.10	131,700	-
[5852]	26/06/22	719	726	711	715	-4	-0.56	115,400	-
[5852]	26/06/19	727	732	713	719	-3	-0.42	176,400	-
[5852]	26/06/18	719	729	713	722	+6	+0.84	192,600	-
[5852]	26/06/17	716	728	710	716	-3	-0.42	132,400	-
[5852]	26/06/16	713	721	704	719	+6	+0.84	135,000	-
[5852]	26/06/15	708	720	706	713	+9	+1.28	117,200	-
[5852]	26/06/12	693	709	690	704	+18	+2.62	141,500	-
[5852]	26/06/11	683	688	666	686	-3	-0.44	164,400	-
[5852]	26/06/10	688	689	674	689	+1	+0.15	148,800	-
[5852]	26/06/09	698	713	684	688	-5	-0.72	182,600	-
[5852]	26/06/08	695	698	683	693	-11	-1.56	234,900	-
[5852]	26/06/05	698	704	692	704	+10	+1.44	79,800	-
[5852]	26/06/04	693	702	688	694	-12	-1.70	112,800	-
[5852]	26/06/03	704	710	682	706	+9	+1.29	186,400	-
[5852]	26/06/02	711	718	686	697	-26	-3.60	360,000	-
[5852]	26/06/01	712	730	709	723	+17	+2.41	356,000	-
[5852]	26/05/29	692	709	686	706	+16	+2.32	181,400	-
[5852]	26/05/28	681	694	676	690	+15	+2.22	210,200	-
[5852]	26/05/27	700	705	668	675	-20	-2.88	459,100	-
[5852]	26/05/26	688	704	681	695	+13	+1.91	560,500	-
[5852]	26/05/25	657	683	656	682	+38	+5.90	579,400	-
[5852]	26/05/22	667	667	638	644	-23.0	-3.45	708,700	-
[5852]	26/05/21	702	707	653	667	-44.0	-6.19	1,091,800	-
[5852]	26/05/20	844	844	711	711	-150.0	-17.42	463,800	-
[5852]	26/05/19	877	890	847	861	-6.0	-0.69	157,700	-
[5852]	26/05/18	892	892	852	867	-25.0	-2.80	135,700	-
[5852]	26/05/15	880	894	873	892	+16.0	+1.83	174,200	-
[5852]	26/05/14	838	887	835	876	+38.0	+4.53	221,300	-
[5852]	26/05/13	828	838	824	838	+10.0	+1.21	87,000	-
[5852]	26/05/12	838	844	824	828	-2.0	-0.24	59,700	-
[5852]	26/05/11	835	842	830	830	-1.0	-0.12	38,200	-
[5852]	26/05/08	830	836	821	831	0	+0.00	58,900	-
[5852]	26/05/07	844	844	829	831	+17.0	+2.09	57,200	-
[5852]	26/05/01	830	830	812	814	-16.0	-1.93	63,600	-
[5852]	26/04/30	832	834	821	830	-5.0	-0.60	76,700	-
[5852]	26/04/28	831	842	831	835	+4.0	+0.48	51,200	-
[5852]	26/04/27	826	840	823	831	-4	-0.48	91,700	-
[5852]	26/04/24	840	843	826	835	-5	-0.60	108,300	-
[5852]	26/04/23	858	860	833	840	-13	-1.52	80,000	-
[5852]	26/04/22	872	873	851	853	-24	-2.74	84,000	-
[5852]	26/04/21	884	889	876	877	-10	-1.13	87,800	-
[5852]	26/04/20	876	892	876	887	+12	+1.37	54,500	-
[5852]	26/04/17	887	890	875	875	-13	-1.46	63,800	-
[5852]	26/04/16	892	895	884	888	0	0.00	54,700	-
[5852]	26/04/15	909	912	880	888	-8	-0.89	86,300	-
[5852]	26/04/14	900	911	891	896	+15	+1.70	135,800	-
[5852]	26/04/13	892	901	879	881	-21	-2.33	80,300	-
[5852]	26/04/10	879	918	879	902	+24	+2.73	208,900	-
[5852]	26/04/09	857	881	848	878	+17	+1.97	191,200	-
[5852]	26/04/08	845	861	843	861	+31	+3.73	157,600	-
[5852]	26/04/07	833	844	828	830	-1	-0.12	65,200	-
[5852]	26/04/06	815	834	815	831	+14	+1.71	90,100	-
[5852]	26/04/03	824	824	810	817	+8	+0.99	96,500	-
[5852]	26/04/02	815	830	806	809	+2	+0.25	121,600	-
[5852]	26/04/01	806	810	798	807	+21	+2.67	62,700	-
[5852]	26/03/31	781	802	780	786	-6	-0.76	132,500	-
[5852]	26/03/30	769	803	761	792	-48	-5.71	270,900	-
[5852]	26/03/27	822	844	822	840	+10	+1.20	502,800	-
[5852]	26/03/26	837	844	824	830	-12	-1.43	163,900	-
[5852]	26/03/25	841	845	833	842	+22	+2.68	147,200	-
[5852]	26/03/24	826	831	813	820	+17	+2.12	120,900	-
[5852]	26/03/23	820	821	790	803	-30	-3.60	254,800	-
[5852]	26/03/19	853	856	833	833	-34	-3.92	243,600	-
[5852]	26/03/18	859	869	852	867	+15	+1.76	306,300	-
[5852]	26/03/17	820	876	812	852	+44	+5.45	911,100	-
[5852]	26/03/16	808	813	802	808	-4	-0.49	100,300	-
[5852]	26/03/13	810	819	807	812	-17	-2.05	94,500	-
[5852]	26/03/12	837	839	820	829	-14	-1.66	97,400	-
[5852]	26/03/11	841	857	839	843	+7	+0.84	78,400	-
[5852]	26/03/10	825	845	821	836	+26	+3.21	160,800	-
[5852]	26/03/09	803	815	780	810	-46	-5.37	393,500	-
[5852]	26/03/06	853	862	844	856	-9	-1.04	99,400	-
[5852]	26/03/05	867	883	861	865	+34	+4.09	167,700	-
[5852]	26/03/04	850	870	818	831	-49	-5.57	459,600	-
[5852]	26/03/03	909	923	875	880	-36	-3.93	311,000	-
[5852]	26/03/02	918	927	899	916	-27	-2.86	214,500	-
[5852]	26/02/27	914	944	911	943	+33	+3.63	205,700	-
[5852]	26/02/26	919	923	910	910	+1	+0.11	145,200	-
[5852]	26/02/25	934	934	904	909	-19	-2.05	185,300	-
[5852]	26/02/24	931	947	919	928	-11	-1.17	191,100	-
[5852]	26/02/20	955	955	934	939	-15	-1.57	145,400	-
[5852]	26/02/19	942	957	931	954	+14	+1.49	163,700	-
[5852]	26/02/18	938	948	935	940	+4	+0.43	127,600	-
[5852]	26/02/17	933	938	921	936	+4	+0.43	154,600	-
[5852]	26/02/16	941	943	926	932	-1	-0.11	155,600	-
[5852]	26/02/13	943	957	926	933	-25	-2.61	368,900	-
[5852]	26/02/12	876	960	865	958	+86	+9.86	560,500	-
[5852]	26/02/10	866	874	865	872	+12	+1.40	137,800	-
[5852]	26/02/09	865	865	851	860	+10	+1.18	90,500	-
[5852]	26/02/06	850	855	844	850	-4	-0.47	115,300	-
[5852]	26/02/05	847	860	844	854	+15	+1.79	118,200	-
[5852]	26/02/04	828	843	827	839	+12	+1.45	94,700	-
[5852]	26/02/03	827	830	817	827	+14	+1.72	87,600	-
[5852]	26/02/02	835	844	813	813	-13	-1.57	138,000	-
[5852]	26/01/30	819	829	816	826	+8	+0.98	75,900	-
[5852]	26/01/29	819	823	806	818	-1	-0.12	60,900	-
[5852]	26/01/28	826	827	815	819	-12	-1.44	90,600	-
[5852]	26/01/27	833	839	824	831	-2	-0.24	65,800	-
[5852]	26/01/26	852	852	828	833	-31	-3.59	136,600	-
[5852]	26/01/23	853	865	851	864	+12	+1.41	102,800	-
[5852]	26/01/22	845	856	845	852	+12	+1.43	77,100	-
[5852]	26/01/21	824	840	814	840	-2	-0.24	116,700	-
[5852]	26/01/20	866	866	842	842	-20	-2.32	92,200	-
[5852]	26/01/19	867	873	846	862	-13	-1.49	158,300	-
[5852]	26/01/16	871	878	866	875	+10	+1.16	119,900	-
[5852]	26/01/15	858	870	857	865	+6	+0.70	79,600	-
[5852]	26/01/14	858	865	853	859	+7	+0.82	129,800	-
[5852]	26/01/13	860	863	847	852	+4	+0.47	93,500	-
[5852]	26/01/09	850	856	846	848	0	0.00	73,400	-
[5852]	26/01/08	857	860	841	848	-15	-1.74	199,600	-
[5852]	26/01/07	835	870	835	863	+40	+4.86	305,400	-
[5852]	26/01/06	826	830	818	823	+3	+0.37	174,000	-
[5852]	26/01/05	806	824	802	820	+19	+2.37	192,200	-
[5852]	25/12/30	800	810	798	801	+6	+0.75	182,600	-
[5852]	25/12/29	793	799	787	795	+8	+1.02	87,000	-
[5852]	25/12/26	789	792	783	787	-5	-0.63	75,800	-
[5852]	25/12/25	791	798	788	792	+7	+0.89	89,800	-
[5852]	25/12/24	799	806	782	785	-12	-1.51	111,600	-
[5852]	25/12/23	793	804	791	797	-2	-0.25	143,600	-
[5852]	25/12/22	761	803	754	799	+45	+5.97	390,800	-
[5852]	25/12/19	743	755	743	754	+12	+1.62	78,200	-
[5852]	25/12/18	745	745	738	742	-3	-0.40	63,700	-
[5852]	25/12/17	738	746	731	745	+11	+1.50	121,400	-
[5852]	25/12/16	736	743	732	734	-5	-0.68	90,100	-
[5852]	25/12/15	733	743	731	739	+5	+0.68	110,500	-
[5852]	25/12/12	728	739	725	734	+13	+1.80	102,100	-
[5852]	25/12/11	731	733	717	721	-5	-0.69	153,700	-
[5852]	25/12/10	732	738	725	726	-4	-0.55	80,400	-
[5852]	25/12/09	741	743	728	730	-13	-1.75	107,400	-
[5852]	25/12/08	738	749	735	743	+19	+2.62	157,100	-
[5852]	25/12/05	734	734	722	724	-13	-1.76	192,800	-
[5852]	25/12/04	728	737	726	737	+8	+1.10	90,000	-
[5852]	25/12/03	727	735	727	729	-2	-0.27	156,600	-
[5852]	25/12/02	739	739	727	731	-4	-0.54	69,100	-
[5852]	25/12/01	750	750	735	735	-12	-1.61	107,600	-
[5852]	25/11/28	745	750	745	747	+3	+0.40	68,500	-
[5852]	25/11/27	743	745	738	744	+6	+0.81	28,600	-
[5852]	25/11/26	736	740	729	738	+6	+0.82	72,500	-
[5852]	25/11/25	742	742	726	732	+4	+0.55	75,400	-
[5852]	25/11/21	720	732	719	728	-2	-0.27	75,100	-
[5852]	25/11/20	730	735	725	730	+1	+0.14	93,800	-
[5852]	25/11/19	721	735	715	729	+3	+0.41	159,600	-
[5852]	25/11/18	741	743	724	726	-18	-2.42	188,700	-
[5852]	25/11/17	753	756	738	744	-7	-0.93	128,800	-
[5852]	25/11/14	756	759	750	751	-12	-1.57	197,500	-
[5852]	25/11/13	768	771	759	763	-4	-0.52	136,700	-
[5852]	25/11/12	774	778	757	767	-15	-1.92	272,300	-
[5852]	25/11/11	798	798	771	782	-15	-1.88	183,100	-
[5852]	25/11/10	796	797	790	797	+6	+0.76	65,200	-
[5852]	25/11/07	791	797	785	791	0	0.00	96,400	-
[5852]	25/11/06	791	803	791	791	+5	+0.64	108,000	-
[5852]	25/11/05	794	795	764	786	-14	-1.75	288,500	-
[5852]	25/11/04	800	804	789	800	-4	-0.50	128,700	-
[5852]	25/10/31	813	815	791	804	-2	-0.25	147,700	-
[5852]	25/10/30	790	810	786	806	+17	+2.15	215,400	-
[5852]	25/10/29	882	885	783	789	-83	-9.52	698,300	-
[5852]	25/10/28	940	944	868	872	-66	-7.04	333,500	-
[5852]	25/10/27	923	942	921	938	+20	+2.18	166,900	-
[5852]	25/10/24	910	918	897	918	+15	+1.66	81,000	-
[5852]	25/10/23	886	908	884	903	+10	+1.12	120,400	-
[5852]	25/10/22	860	898	860	893	+37	+4.32	160,100	-
[5852]	25/10/21	865	868	855	856	-4	-0.47	47,100	-
[5852]	25/10/20	860	863	855	860	+7	+0.82	63,100	-
[5852]	25/10/17	856	856	843	853	-7	-0.81	52,100	-
[5852]	25/10/16	861	865	854	860	+4	+0.47	42,200	-
[5852]	25/10/15	841	856	837	856	+27	+3.26	65,200	-
[5852]	25/10/14	830	847	817	829	-19	-2.24	161,000	-
[5852]	25/10/10	878	878	848	848	-43	-4.83	124,400	-
[5852]	25/10/09	883	891	879	891	+10	+1.14	81,800	-
[5852]	25/10/08	876	889	875	881	+1	+0.11	111,400	-
[5852]	25/10/07	874	882	871	880	+10	+1.15	65,900	-
[5852]	25/10/06	870	873	863	870	+15	+1.75	100,600	-
[5852]	25/10/03	837	855	837	855	+18	+2.15	77,600	-
[5852]	25/10/02	834	840	825	837	+2	+0.24	103,100	-
[5852]	25/10/01	858	858	822	835	-29	-3.36	302,800	-
[5852]	25/09/30	880	886	858	864	-10	-1.14	115,100	-
[5852]	25/09/29	871	878	858	874	-14	-1.58	142,200	-
[5852]	25/09/26	884	890	880	888	+11	+1.25	142,100	-
[5852]	25/09/25	890	894	876	877	-15	-1.68	201,200	-
[5852]	25/09/24	891	896	885	892	-5	-0.56	144,400	-
[5852]	25/09/22	885	900	884	897	+11	+1.24	119,200	-
[5852]	25/09/19	887	893	870	886	+3	+0.34	244,400	-
[5852]	25/09/18	901	904	881	883	-18	-2.00	307,800	-
[5852]	25/09/17	912	912	896	901	-15	-1.64	221,200	-
[5852]	25/09/16	914	916	904	916	+1	+0.11	159,100	-
[5852]	25/09/12	924	925	914	915	-2	-0.22	154,700	-
[5852]	25/09/11	915	931	909	917	+2	+0.22	241,900	-
[5852]	25/09/10	919	921	904	915	-4	-0.44	150,700	-
[5852]	25/09/09	932	934	913	919	-11	-1.18	216,100	-
[5852]	25/09/08	934	935	919	930	-4	-0.43	174,000	-
[5852]	25/09/05	930	936	923	934	+13	+1.41	195,300	-