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
[5884]	26/10/29	634	638	630	630	-6.0	-0.94	6,700	7,648,362,496
[5884]	26/10/28	643	645	636	636	-5.0	-0.78	7,000	7,721,204,224
[5884]	26/10/27	635	643	635	641	+4.0	+0.63	4,400	7,781,905,408
[5884]	26/10/26	644	644	631	637	-3.0	-0.47	7,200	7,733,344,256
[5884]	26/10/23	624	640	599	640	+15.0	+2.40	25,800	7,769,764,864
[5884]	26/10/22	636	645	625	625	-11.0	-1.73	6,500	7,587,661,312
[5884]	26/10/21	630	649	630	636	+3.0	+0.47	6,300	7,721,204,224
[5884]	26/10/20	651	652	633	633	-18.0	-2.76	8,000	7,684,783,104
[5884]	26/10/19	650	651	648	651	0	+0.00	9,600	7,903,307,776
[5884]	26/10/16	628	651	628	651	+15.0	+2.36	26,500	7,903,307,776
[5884]	26/10/15	630	644	625	636	-4.0	-0.62	13,800	7,721,204,224
[5884]	26/10/14	649	660	630	640	-3.0	-0.47	33,400	7,769,764,864
[5884]	26/10/13	607	643	607	643	+33.0	+5.41	42,800	7,806,185,984
[5884]	26/10/09	611	615	609	610	-1.0	-0.16	5,600	7,405,557,248
[5884]	26/10/08	615	615	605	611	-6.0	-0.97	8,600	7,417,697,792
[5884]	26/10/07	616	617	611	617	+8.0	+1.31	4,800	7,490,539,008
[5884]	26/10/06	606	616	606	609	+5.0	+0.83	12,300	7,393,417,216
[5884]	26/10/05	610	613	602	604	-5.0	-0.82	12,100	7,332,716,032
[5884]	26/10/02	606	609	600	609	+3.0	+0.50	6,200	7,393,417,216
[5884]	26/10/01	594	608	594	606	+7.0	+1.17	6,700	7,356,996,096
[5884]	26/09/30	600	608	594	599	-1.0	-0.17	7,900	7,272,014,336
[5884]	26/09/29	599	607	594	600	-1.0	-0.17	10,500	7,284,154,880
[5884]	26/09/28	600	607	595	601	-2.0	-0.33	8,600	7,296,294,912
[5884]	26/09/25	603	610	597	603	-2.0	-0.33	9,300	7,320,575,488
[5884]	26/09/24	600	614	600	605	0	+0.00	17,000	7,344,856,064
[5884]	26/09/18	596	608	590	605	+15.0	+2.54	16,200	7,344,856,064
[5884]	26/09/17	590	605	589	590	0	+0.00	14,500	7,162,752,000
[5884]	26/09/16	601	601	588	590	-11.0	-1.83	26,300	7,162,752,000
[5884]	26/09/15	603	616	601	601	-22.0	-3.53	16,500	7,296,294,912
[5884]	26/09/14	600	624	600	623	+19.0	+3.15	10,500	7,563,380,736
[5884]	26/09/11	590	611	590	604	+3.0	+0.50	12,800	7,332,716,032
[5884]	26/09/10	610	617	589	601	-16.0	-2.59	25,800	7,296,294,912
[5884]	26/09/09	627	635	616	617	-10.0	-1.59	21,800	7,490,539,008
[5884]	26/09/08	638	647	625	627	-11.0	-1.72	12,800	7,611,941,888
[5884]	26/09/07	615	648	615	638	+24.0	+3.91	24,000	7,745,484,800
[5884]	26/09/04	619	628	614	614	+3.0	+0.49	8,500	7,454,118,400
[5884]	26/09/03	613	624	611	611	-2.0	-0.33	14,500	7,417,697,792
[5884]	26/09/02	623	625	613	613	-20.0	-3.16	20,000	7,441,978,368
[5884]	26/09/01	650	650	633	633	-17.0	-2.62	12,900	7,684,783,104
[5884]	26/08/31	651	651	638	650	-5.0	-0.76	12,000	7,891,167,744
[5884]	26/08/28	643	661	635	655	+20.0	+3.15	19,800	7,951,868,928
[5884]	26/08/27	630	640	630	635	+7.0	+1.11	7,800	7,709,063,680
[5884]	26/08/26	621	634	617	628	+1.0	+0.16	6,100	7,624,081,920
[5884]	26/08/25	615	635	615	627	+9.0	+1.46	14,000	7,611,941,888
[5884]	26/08/24	612	650	612	618	+2.0	+0.32	30,900	7,502,679,552
[5884]	26/08/21	616	625	611	616	-4.0	-0.65	13,500	7,477,043,712
[5884]	26/08/20	618	631	616	620	+7.0	+1.14	16,200	7,525,596,160
[5884]	26/08/19	628	636	610	613	-25.0	-3.92	27,300	7,440,629,760
[5884]	26/08/18	634	656	625	638	-5.0	-0.78	25,400	7,744,080,896
[5884]	26/08/17	654	656	632	643	-25.0	-3.74	46,000	7,804,771,328
[5884]	26/08/14	660	670	610	668	+33.0	+5.20	216,100	8,108,222,976
[5884]	26/08/13	629	635	605	635	+5.0	+0.79	54,500	7,707,666,944
[5884]	26/08/12	620	637	616	630	+20.0	+3.28	61,800	7,646,976,512
[5884]	26/08/10	580	615	580	610	+30.0	+5.17	64,700	7,404,215,296
[5884]	26/08/07	571	580	565	580	+7.0	+1.22	12,900	7,040,073,728
[5884]	26/08/06	566	575	559	573	+1.0	+0.17	13,300	6,955,107,328
[5884]	26/08/05	557	585	550	572	+16.0	+2.88	31,400	6,942,969,344
[5884]	26/08/04	542	556	542	556	+14.0	+2.58	6,500	6,748,760,064
[5884]	26/08/03	555	555	541	542	-7.0	-1.28	3,800	6,578,827,264
[5884]	26/07/31	550	555	545	549	+9.0	+1.67	9,000	6,663,793,664
[5884]	26/07/30	550	550	538	540	-9.0	-1.64	6,300	6,554,551,296
[5884]	26/07/29	544	549	532	549	+5.0	+0.92	19,400	6,663,793,664
[5884]	26/07/28	545	554	525	544	-2.0	-0.37	24,300	6,603,103,744
[5884]	26/07/27	533	546	533	546	+22.0	+4.20	16,500	6,627,379,712
[5884]	26/07/24	530	530	524	524	-6.0	-1.13	3,900	6,360,342,528
[5884]	26/07/23	525	534	525	530	+2.0	+0.38	10,800	6,433,170,944
[5884]	26/07/22	530	537	526	528	-2.0	-0.38	7,800	6,408,894,464
[5884]	26/07/21	531	539	528	530	-1.0	-0.19	7,300	6,433,170,944
[5884]	26/07/17	551	551	529	531	-10	-1.85	16,200	-
[5884]	26/07/16	540	553	539	541	-19	-3.39	12,300	-
[5884]	26/07/15	525	561	517	560	+40	+7.69	37,400	-
[5884]	26/07/14	537	540	520	520	-19	-3.53	25,900	-
[5884]	26/07/13	540	548	539	539	-4	-0.74	10,200	-
[5884]	26/07/10	536	547	536	543	+7	+1.31	11,100	-
[5884]	26/07/09	541	548	533	536	-10	-1.83	28,400	-
[5884]	26/07/08	555	555	545	546	-2	-0.36	11,200	-
[5884]	26/07/07	561	561	547	548	-9	-1.62	16,600	-
[5884]	26/07/06	572	572	550	557	-10	-1.76	31,200	-
[5884]	26/07/03	565	571	555	567	-3	-0.53	32,200	-
[5884]	26/07/02	546	573	541	570	+27	+4.97	65,200	-
[5884]	26/07/01	540	549	535	543	+18	+3.43	25,900	-
[5884]	26/06/30	529	535	525	525	-24	-4.37	18,700	-
[5884]	26/06/29	525	549	525	549	-12	-2.14	48,300	-
[5884]	26/06/26	566	573	550	561	-4	-0.71	53,700	-
[5884]	26/06/25	566	567	558	565	0	0.00	18,600	-
[5884]	26/06/24	560	565	557	565	+8	+1.44	15,000	-
[5884]	26/06/23	568	572	556	557	-11	-1.94	23,200	-
[5884]	26/06/22	565	585	565	568	+11	+1.97	37,300	-
[5884]	26/06/19	568	568	555	557	-6	-1.07	15,800	-
[5884]	26/06/18	566	568	563	563	-2	-0.35	9,900	-
[5884]	26/06/17	568	570	565	565	-1	-0.18	8,100	-
[5884]	26/06/16	560	569	558	566	+8	+1.43	10,700	-
[5884]	26/06/15	576	576	556	558	-2	-0.36	19,400	-
[5884]	26/06/12	565	578	555	560	+4	+0.72	18,300	-
[5884]	26/06/11	559	559	535	556	-4	-0.71	31,800	-
[5884]	26/06/10	568	573	560	560	-8	-1.41	28,500	-
[5884]	26/06/09	573	577	568	568	-4	-0.70	16,900	-
[5884]	26/06/08	585	585	570	572	-13	-2.22	24,700	-
[5884]	26/06/05	597	599	583	585	-12	-2.01	24,600	-
[5884]	26/06/04	563	603	563	597	+32	+5.66	47,400	-
[5884]	26/06/03	560	575	560	565	-4	-0.70	27,200	-
[5884]	26/06/02	597	597	560	569	-24	-4.05	39,900	-
[5884]	26/06/01	600	609	575	593	+15	+2.60	73,900	-
[5884]	26/05/29	583	585	570	578	+2	+0.35	32,500	-
[5884]	26/05/28	559	580	549	576	+27	+4.92	44,200	-
[5884]	26/05/27	550	563	541	549	+9	+1.67	32,300	-
[5884]	26/05/26	533	544	530	540	+11	+2.08	13,600	-
[5884]	26/05/25	529	533	523	529	+9	+1.73	10,300	-
[5884]	26/05/22	526	527	516	520	-4.0	-0.76	18,300	-
[5884]	26/05/21	519	529	517	524	-5.0	-0.95	16,600	-
[5884]	26/05/20	531	534	512	529	+7.0	+1.34	27,800	-
[5884]	26/05/19	527	527	519	522	+11.0	+2.15	7,300	-
[5884]	26/05/18	549	549	501	511	-38.0	-6.92	48,200	-
[5884]	26/05/15	540	550	530	549	+19.0	+3.58	47,700	-
[5884]	26/05/14	510	544	510	530	+24.0	+4.74	55,300	-
[5884]	26/05/13	517	532	506	506	-15.0	-2.88	34,100	-
[5884]	26/05/12	528	530	521	521	-2.0	-0.38	15,600	-
[5884]	26/05/11	525	528	514	523	+15.0	+2.95	15,900	-
[5884]	26/05/08	520	520	499	508	-13.0	-2.50	14,400	-
[5884]	26/05/07	525	534	515	521	+16.0	+3.17	40,900	-
[5884]	26/05/01	496	512	496	505	+17.0	+3.48	10,700	-
[5884]	26/04/30	490	494	488	488	-6.0	-1.21	11,800	-
[5884]	26/04/28	486	499	485	494	-3.0	-0.60	11,700	-
[5884]	26/04/27	515	515	490	497	-18	-3.50	27,000	-
[5884]	26/04/24	516	516	507	515	+3	+0.59	8,200	-
[5884]	26/04/23	522	522	511	512	-2	-0.39	7,900	-
[5884]	26/04/22	522	522	510	514	-6	-1.15	12,400	-
[5884]	26/04/21	505	528	505	520	+15	+2.97	39,100	-
[5884]	26/04/20	505	505	500	505	+15	+3.06	18,900	-
[5884]	26/04/17	498	499	490	490	-8	-1.61	11,800	-
[5884]	26/04/16	500	500	496	498	-2	-0.40	9,000	-
[5884]	26/04/15	499	500	496	500	+1	+0.20	8,000	-
[5884]	26/04/14	497	499	493	499	+2	+0.40	8,500	-
[5884]	26/04/13	497	497	492	497	+6	+1.22	7,600	-
[5884]	26/04/10	489	493	487	491	+6	+1.24	17,900	-
[5884]	26/04/09	487	492	485	485	-2	-0.41	8,600	-
[5884]	26/04/08	495	495	485	487	-1	-0.20	11,400	-
[5884]	26/04/07	490	494	486	488	-2	-0.41	11,800	-
[5884]	26/04/06	478	491	478	490	+18	+3.81	18,400	-
[5884]	26/04/03	477	483	465	472	+1	+0.21	22,200	-
[5884]	26/04/02	488	488	467	471	-4	-0.84	19,600	-
[5884]	26/04/01	473	484	473	475	+7	+1.50	15,300	-
[5884]	26/03/31	456	468	455	468	+12	+2.63	5,100	-
[5884]	26/03/30	450	469	450	456	+3	+0.66	18,100	-
[5884]	26/03/27	453	456	448	453	-3	-0.66	12,500	-
[5884]	26/03/26	457	461	455	456	-1	-0.22	5,200	-
[5884]	26/03/25	452	465	452	457	+9	+2.01	13,700	-
[5884]	26/03/24	450	459	448	448	0	0.00	6,900	-
[5884]	26/03/23	449	455	430	448	-23	-4.88	36,600	-
[5884]	26/03/19	470	471	457	471	-3	-0.63	21,300	-
[5884]	26/03/18	468	476	463	474	+13	+2.82	9,800	-
[5884]	26/03/17	478	484	461	461	-11	-2.33	18,000	-
[5884]	26/03/16	455	472	453	472	+17	+3.74	18,700	-
[5884]	26/03/13	451	455	446	455	+1	+0.22	11,500	-
[5884]	26/03/12	440	455	440	454	+10	+2.25	21,800	-
[5884]	26/03/11	453	453	433	444	-9	-1.99	23,200	-
[5884]	26/03/10	440	455	438	453	+16	+3.66	22,500	-
[5884]	26/03/09	435	444	432	437	-5	-1.13	17,900	-
[5884]	26/03/06	445	445	438	442	-1	-0.23	9,500	-
[5884]	26/03/05	436	446	436	443	+6	+1.37	9,300	-
[5884]	26/03/04	436	442	425	437	-3	-0.68	24,600	-
[5884]	26/03/03	450	450	440	440	-10	-2.22	22,900	-
[5884]	26/03/02	460	460	446	450	-10	-2.17	18,600	-
[5884]	26/02/27	458	460	443	460	+2	+0.44	23,200	-
[5884]	26/02/26	451	458	444	458	+15	+3.39	22,500	-
[5884]	26/02/25	454	456	442	443	-11	-2.42	15,600	-
[5884]	26/02/24	437	456	436	454	+19	+4.37	29,400	-
[5884]	26/02/20	442	445	435	435	-7	-1.58	15,400	-
[5884]	26/02/19	457	460	441	442	-19	-4.12	34,200	-
[5884]	26/02/18	459	476	456	461	+8	+1.77	59,100	-
[5884]	26/02/17	454	454	439	453	-1	-0.22	51,700	-
[5884]	26/02/16	481	505	451	454	+29	+6.82	400,100	-
[5884]	26/02/13	425	428	420	425	-5	-1.16	18,000	-
[5884]	26/02/12	427	449	426	430	+6	+1.42	34,600	-
[5884]	26/02/10	422	427	422	424	+4	+0.95	7,400	-
[5884]	26/02/09	420	421	420	420	-1	-0.24	7,800	-
[5884]	26/02/06	418	422	418	421	+3	+0.72	7,400	-
[5884]	26/02/05	418	420	418	418	-1	-0.24	6,200	-
[5884]	26/02/04	421	421	419	419	-2	-0.48	5,000	-
[5884]	26/02/03	421	421	418	421	+1	+0.24	6,900	-
[5884]	26/02/02	427	427	417	420	-1	-0.24	21,800	-
[5884]	26/01/30	425	425	420	421	0	0.00	10,700	-
[5884]	26/01/29	425	425	421	421	+1	+0.24	7,900	-
[5884]	26/01/28	421	425	420	420	-1	-0.24	7,000	-
[5884]	26/01/27	421	424	421	421	-1	-0.24	6,200	-
[5884]	26/01/26	422	423	422	422	-1	-0.24	3,800	-
[5884]	26/01/23	421	425	421	423	+1	+0.24	11,100	-
[5884]	26/01/22	423	423	421	422	-1	-0.24	5,800	-
[5884]	26/01/21	420	423	420	423	+4	+0.95	11,100	-
[5884]	26/01/20	422	422	419	419	-1	-0.24	6,100	-
[5884]	26/01/19	420	421	417	420	-2	-0.47	6,600	-
[5884]	26/01/16	424	424	420	422	+2	+0.48	6,000	-
[5884]	26/01/15	420	424	415	420	0	0.00	8,500	-
[5884]	26/01/14	424	425	419	420	-1	-0.24	8,900	-
[5884]	26/01/13	425	427	415	421	+8	+1.94	37,600	-
[5884]	26/01/09	406	420	405	413	+10	+2.48	26,300	-
[5884]	26/01/08	400	405	400	403	+5	+1.26	10,400	-
[5884]	26/01/07	401	404	397	398	-3	-0.75	12,800	-
[5884]	26/01/06	395	404	395	401	+6	+1.52	10,900	-
[5884]	26/01/05	385	404	385	395	+11	+2.86	17,000	-
[5884]	25/12/30	383	389	383	384	-6	-1.54	16,000	-
[5884]	25/12/29	376	390	376	390	+14	+3.72	18,700	-
[5884]	25/12/26	392	392	376	376	-16	-4.08	60,700	-
[5884]	25/12/25	396	397	388	392	-3	-0.76	30,500	-
[5884]	25/12/24	397	397	395	395	+3	+0.77	8,300	-
[5884]	25/12/23	400	400	392	392	-5	-1.26	15,300	-
[5884]	25/12/22	405	406	395	397	-6	-1.49	13,100	-
[5884]	25/12/19	396	403	393	403	+11	+2.81	22,400	-
[5884]	25/12/18	388	394	385	392	+4	+1.03	27,000	-
[5884]	25/12/17	398	398	379	388	-12	-3.00	53,100	-
[5884]	25/12/16	406	418	399	400	-6	-1.48	27,800	-
[5884]	25/12/15	415	417	401	406	-9	-2.17	33,600	-
[5884]	25/12/12	417	418	410	415	0	0.00	15,400	-
[5884]	25/12/11	420	420	414	415	-3	-0.72	7,800	-
[5884]	25/12/10	421	424	417	418	-3	-0.71	6,600	-
[5884]	25/12/09	421	427	421	421	0	0.00	7,600	-
[5884]	25/12/08	428	434	408	421	-1	-0.24	27,700	-
[5884]	25/12/05	420	425	418	422	+3	+0.72	4,400	-
[5884]	25/12/04	416	422	416	419	+3	+0.72	5,300	-
[5884]	25/12/03	415	420	415	416	-1	-0.24	4,200	-
[5884]	25/12/02	420	423	417	417	-4	-0.95	7,200	-
[5884]	25/12/01	423	424	421	421	-2	-0.47	6,200	-
[5884]	25/11/28	420	435	420	423	+2	+0.48	6,100	-
[5884]	25/11/27	420	428	415	421	+1	+0.24	7,500	-
[5884]	25/11/26	429	429	417	420	0	0.00	7,700	-
[5884]	25/11/25	429	435	420	420	-9	-2.10	7,200	-
[5884]	25/11/21	420	429	411	429	+17	+4.13	9,600	-
[5884]	25/11/20	429	429	406	412	-9	-2.14	30,400	-
[5884]	25/11/19	431	431	421	421	-13	-3.00	7,100	-
[5884]	25/11/18	437	437	426	434	-3	-0.69	12,800	-
[5884]	25/11/17	440	445	437	437	-10	-2.24	11,500	-
[5884]	25/11/14	461	464	447	447	-14	-3.04	25,200	-
[5884]	25/11/13	478	478	456	461	-9	-1.91	16,000	-
[5884]	25/11/12	454	478	453	470	+16	+3.52	20,600	-
[5884]	25/11/11	454	454	447	454	+1	+0.22	9,600	-
[5884]	25/11/10	436	453	436	453	+17	+3.90	17,100	-
[5884]	25/11/07	438	440	433	436	+1	+0.23	5,700	-
[5884]	25/11/06	449	449	435	435	-9	-2.03	10,000	-
[5884]	25/11/05	454	454	432	444	-2	-0.45	18,200	-
[5884]	25/11/04	450	451	438	446	+4	+0.90	17,100	-
[5884]	25/10/31	415	442	415	442	+27	+6.51	26,800	-
[5884]	25/10/30	430	430	415	415	-15	-3.49	40,400	-
[5884]	25/10/29	450	451	430	430	-22	-4.87	46,000	-
[5884]	25/10/28	460	463	449	452	-9	-1.95	27,500	-
[5884]	25/10/27	460	464	460	461	-1	-0.22	9,000	-
[5884]	25/10/24	470	470	460	462	-5	-1.07	10,300	-
[5884]	25/10/23	470	472	462	467	-3	-0.64	7,500	-
[5884]	25/10/22	463	470	460	470	+8	+1.73	10,700	-
[5884]	25/10/21	463	469	462	462	-5	-1.07	10,800	-
[5884]	25/10/20	475	478	467	467	-6	-1.27	15,700	-
[5884]	25/10/17	462	473	462	473	+11	+2.38	10,400	-
[5884]	25/10/16	480	480	462	462	-18	-3.75	15,500	-
[5884]	25/10/15	467	480	466	480	+14	+3.00	7,900	-
[5884]	25/10/14	458	481	458	466	+1	+0.22	38,800	-
[5884]	25/10/10	485	487	461	465	-20	-4.12	41,300	-
[5884]	25/10/09	496	502	485	485	-15	-3.00	41,400	-
[5884]	25/10/08	498	505	496	500	+4	+0.81	5,800	-
[5884]	25/10/07	496	503	496	496	-3	-0.60	11,300	-
[5884]	25/10/06	498	503	494	499	+1	+0.20	27,200	-
[5884]	25/10/03	495	504	495	498	-2	-0.40	19,000	-
[5884]	25/10/02	500	505	498	500	-5	-0.99	34,500	-
[5884]	25/10/01	516	516	500	505	-11	-2.13	41,100	-
[5884]	25/09/30	519	521	514	516	-2	-0.39	7,200	-
[5884]	25/09/29	511	518	510	518	+2	+0.39	12,000	-
[5884]	25/09/26	510	517	509	516	+6	+1.18	10,500	-
[5884]	25/09/25	510	513	508	510	-2	-0.39	11,300	-
[5884]	25/09/24	509	519	507	512	+2	+0.39	17,700	-
[5884]	25/09/22	518	518	510	510	-5	-0.97	17,800	-
[5884]	25/09/19	516	522	514	515	-2	-0.39	24,400	-
[5884]	25/09/18	520	522	516	517	-3	-0.58	15,800	-
[5884]	25/09/17	526	528	515	520	-8	-1.52	20,300	-
[5884]	25/09/16	542	544	526	528	-14	-2.58	28,600	-
[5884]	25/09/12	533	542	533	542	+9	+1.69	14,500	-
[5884]	25/09/11	539	549	533	533	-5	-0.93	42,100	-
[5884]	25/09/10	530	538	527	538	+8	+1.51	13,300	-
[5884]	25/09/09	528	532	520	530	+2	+0.38	27,700	-
[5884]	25/09/08	534	541	528	528	-11	-2.04	23,100	-
[5884]	25/09/05	543	543	534	539	-3	-0.55	14,900	-