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
[5900]	26/10/29	－	－	－	861	－	－	0	-
[5900]	26/10/28	861	861	861	861	+14.0	+1.65	200	4,721,198,080
[5900]	26/10/27	851	851	847	847	-4.0	-0.47	400	4,644,430,336
[5900]	26/10/26	861	861	851	851	-7.0	-0.82	2,400	4,666,363,904
[5900]	26/10/23	858	858	848	858	-2.0	-0.23	1,900	4,704,747,520
[5900]	26/10/22	853	860	853	860	+3.0	+0.35	600	4,715,714,560
[5900]	26/10/21	864	870	857	857	+8.0	+0.94	5,900	4,699,264,512
[5900]	26/10/20	848	849	848	849	+3.0	+0.35	700	4,655,397,376
[5900]	26/10/19	855	855	845	846	-11.0	-1.28	3,800	4,638,947,328
[5900]	26/10/16	856	857	856	857	-3.0	-0.35	700	4,699,264,512
[5900]	26/10/15	882	882	860	860	-18.0	-2.05	2,000	4,715,714,560
[5900]	26/10/14	876	878	876	878	+8.0	+0.92	300	4,814,415,360
[5900]	26/10/13	885	885	870	870	-15.0	-1.69	1,500	4,770,548,224
[5900]	26/10/09	874	885	865	885	+22.0	+2.55	3,100	4,852,799,488
[5900]	26/10/08	870	870	863	863	-15.0	-1.71	900	4,732,164,608
[5900]	26/10/07	－	－	－	878	－	－	0	-
[5900]	26/10/06	863	878	863	878	+16.0	+1.86	1,100	4,814,415,360
[5900]	26/10/05	864	864	862	862	+2.0	+0.23	300	4,726,681,088
[5900]	26/10/02	860	860	860	860	-6.0	-0.69	100	4,715,714,560
[5900]	26/10/01	866	866	866	866	+9.0	+1.05	400	4,748,614,656
[5900]	26/09/30	855	857	853	857	+6.0	+0.71	700	4,699,264,512
[5900]	26/09/29	871	871	851	851	-21.0	-2.41	2,100	4,666,363,904
[5900]	26/09/28	880	884	872	872	-2.0	-0.23	4,300	4,781,515,264
[5900]	26/09/25	886	886	868	874	-5.0	-0.57	2,400	4,792,481,792
[5900]	26/09/24	876	880	876	879	+4.0	+0.46	1,800	4,819,898,880
[5900]	26/09/18	888	888	875	875	-7.0	-0.79	1,400	4,797,965,312
[5900]	26/09/17	888	888	876	882	-17.0	-1.89	1,600	4,836,348,928
[5900]	26/09/16	900	900	888	899	-8.0	-0.88	1,400	4,929,566,720
[5900]	26/09/15	915	915	892	907	-9.0	-0.98	1,800	4,973,433,856
[5900]	26/09/14	875	916	875	916	+41.0	+4.69	3,700	5,022,784,512
[5900]	26/09/11	875	875	870	875	0	+0.00	500	4,797,965,312
[5900]	26/09/10	880	880	875	875	+9.0	+1.04	200	4,797,965,312
[5900]	26/09/09	861	866	861	866	+4.0	+0.46	900	4,748,614,656
[5900]	26/09/08	862	862	862	862	-8.0	-0.92	200	4,726,681,088
[5900]	26/09/07	860	874	860	870	+10.0	+1.16	3,600	4,770,548,224
[5900]	26/09/04	860	860	860	860	-9.0	-1.04	900	4,715,714,560
[5900]	26/09/03	870	871	854	869	-1.0	-0.11	4,400	4,765,065,216
[5900]	26/09/02	872	872	870	870	-12.0	-1.36	400	4,770,548,224
[5900]	26/09/01	884	884	882	882	+13.0	+1.50	500	4,836,348,928
[5900]	26/08/31	878	879	869	869	-7.0	-0.80	2,500	4,765,065,216
[5900]	26/08/28	899	899	876	876	-23.0	-2.56	1,800	4,803,448,832
[5900]	26/08/27	884	899	884	899	0	+0.00	400	4,929,566,720
[5900]	26/08/26	890	899	878	899	+10.0	+1.12	4,900	4,929,566,720
[5900]	26/08/25	879	889	876	889	+11.0	+1.25	3,400	4,874,733,056
[5900]	26/08/24	873	878	873	878	+1.0	+0.11	700	4,814,415,360
[5900]	26/08/21	877	877	870	877	+8.0	+0.92	1,700	4,808,932,352
[5900]	26/08/20	869	869	869	869	0	+0.00	600	4,765,065,216
[5900]	26/08/19	871	871	869	869	-2.0	-0.23	400	4,765,065,216
[5900]	26/08/18	871	871	871	871	-4.0	-0.46	500	4,776,031,744
[5900]	26/08/17	876	876	873	875	+5.0	+0.57	1,800	4,797,965,312
[5900]	26/08/14	865	870	865	870	+5.0	+0.58	1,100	4,770,548,224
[5900]	26/08/13	865	865	864	865	+2.0	+0.23	400	4,743,131,648
[5900]	26/08/12	864	865	862	863	+7.0	+0.82	2,400	4,732,164,608
[5900]	26/08/10	844	856	844	856	+9.0	+1.06	4,000	4,693,780,992
[5900]	26/08/07	844	847	844	847	+3.0	+0.36	300	4,644,430,336
[5900]	26/08/06	－	－	－	844	－	－	0	-
[5900]	26/08/05	850	850	844	844	-3	-0.35	400	-
[5900]	26/08/04	849	849	836	847	-4	-0.47	2,100	-
[5900]	26/08/03	855	855	851	851	－	－	1,400	-
[5900]	26/07/31	－	－	－	855	－	－	0	-
[5900]	26/07/30	860	860	855	855	-4	-0.47	200	-
[5900]	26/07/29	859	859	852	859	0	0.00	900	-
[5900]	26/07/28	859	860	857	859	0	0.00	1,400	-
[5900]	26/07/27	859	861	859	859	+6	+0.70	3,400	-
[5900]	26/07/24	847	854	847	853	+6	+0.71	1,200	-
[5900]	26/07/23	844	860	844	847	+14	+1.68	3,400	-
[5900]	26/07/22	835	836	831	833	+3	+0.36	700	-
[5900]	26/07/21	830	831	830	830	0	0.00	700	-
[5900]	26/07/17	835	836	830	830	-5	-0.60	2,500	-
[5900]	26/07/16	836	836	835	835	+1	+0.12	2,100	-
[5900]	26/07/15	831	834	831	834	0	0.00	1,700	-
[5900]	26/07/14	838	838	831	834	-5	-0.60	2,400	-
[5900]	26/07/13	828	839	828	839	0	0.00	4,300	-
[5900]	26/07/10	874	874	823	839	-20	-2.33	53,600	-
[5900]	26/07/09	864	864	859	859	+1	+0.12	900	-
[5900]	26/07/08	860	861	857	858	+1	+0.12	2,800	-
[5900]	26/07/07	859	859	857	857	-1	-0.12	600	-
[5900]	26/07/06	858	858	856	858	0	0.00	800	-
[5900]	26/07/03	858	858	858	858	0	0.00	200	-
[5900]	26/07/02	860	860	850	858	+8	+0.94	900	-
[5900]	26/07/01	851	853	850	850	-1	-0.12	1,400	-
[5900]	26/06/30	850	855	845	851	+1	+0.12	3,100	-
[5900]	26/06/29	844	853	844	850	+6	+0.71	500	-
[5900]	26/06/26	854	855	844	844	-5	-0.59	7,300	-
[5900]	26/06/25	840	849	840	849	+17	+2.04	1,600	-
[5900]	26/06/24	843	843	831	832	-8	-0.95	2,100	-
[5900]	26/06/23	841	841	838	840	+3	+0.36	2,900	-
[5900]	26/06/22	841	841	837	837	-4	-0.48	2,000	-
[5900]	26/06/19	841	841	841	841	0	0.00	400	-
[5900]	26/06/18	850	850	841	841	-9	-1.06	1,200	-
[5900]	26/06/17	850	850	850	850	+8	+0.95	1,000	-
[5900]	26/06/16	849	850	840	842	-5	-0.59	4,700	-
[5900]	26/06/15	858	859	847	847	+4	+0.47	15,400	-
[5900]	26/06/12	835	844	825	843	+13	+1.57	4,600	-
[5900]	26/06/11	836	838	830	830	-9	-1.07	1,600	-
[5900]	26/06/10	832	839	832	839	+7	+0.84	1,800	-
[5900]	26/06/09	825	844	820	832	+8	+0.97	3,900	-
[5900]	26/06/08	816	828	812	824	+8	+0.98	2,800	-
[5900]	26/06/05	830	832	795	816	-13	-1.57	16,000	-
[5900]	26/06/04	826	829	822	829	+3	+0.36	1,600	-
[5900]	26/06/03	820	826	818	826	+6	+0.73	600	-
[5900]	26/06/02	822	822	820	820	+1	+0.12	1,800	-
[5900]	26/06/01	828	828	818	819	+5	+0.61	2,100	-
[5900]	26/05/29	807	818	807	814	－	－	600	-
[5900]	26/05/28	－	－	－	800	－	－	0	-
[5900]	26/05/27	800	800	795	800	+1	+0.13	300	-
[5900]	26/05/26	802	803	799	799	0	0.00	2,600	-
[5900]	26/05/25	792	801	792	799	+8	+1.01	3,200	-
[5900]	26/05/22	795	796	790	791	-2.0	-0.25	5,300	-
[5900]	26/05/21	800	800	792	793	-3.0	-0.38	1,200	-
[5900]	26/05/20	800	800	790	796	-4.0	-0.50	900	-
[5900]	26/05/19	796	800	790	800	+10.0	+1.27	500	-
[5900]	26/05/18	795	795	790	790	-2.0	-0.25	1,800	-
[5900]	26/05/15	798	800	791	792	-3.0	-0.38	3,100	-
[5900]	26/05/14	795	795	793	795	+5.0	+0.63	600	-
[5900]	26/05/13	792	792	790	790	-2.0	-0.25	200	-
[5900]	26/05/12	799	799	792	792	-4.0	-0.50	700	-
[5900]	26/05/11	799	799	795	796	+5.0	+0.63	600	-
[5900]	26/05/08	791	795	791	791	+4.0	+0.51	500	-
[5900]	26/05/07	785	791	785	787	+6.0	+0.77	700	-
[5900]	26/05/01	786	788	781	781	0	+0.00	2,400	-
[5900]	26/04/30	784	786	781	781	-5.0	-0.64	1,200	-
[5900]	26/04/28	786	787	786	786	-1.0	-0.13	1,000	-
[5900]	26/04/27	810	810	769	787	-24	-2.96	13,200	-
[5900]	26/04/24	806	811	806	811	+5	+0.62	600	-
[5900]	26/04/23	817	817	798	806	-10	-1.23	4,500	-
[5900]	26/04/22	823	824	815	816	-7	-0.85	1,700	-
[5900]	26/04/21	816	823	816	823	+7	+0.86	1,000	-
[5900]	26/04/20	820	828	816	816	+1	+0.12	1,700	-
[5900]	26/04/17	809	815	809	815	-8	-0.97	600	-
[5900]	26/04/16	814	823	808	823	+14	+1.73	3,500	-
[5900]	26/04/15	853	853	809	809	-19	-2.29	6,400	-
[5900]	26/04/14	814	828	814	828	+16	+1.97	1,700	-
[5900]	26/04/13	849	860	809	812	+3	+0.37	6,200	-
[5900]	26/04/10	810	810	804	809	+4	+0.50	1,700	-
[5900]	26/04/09	807	807	803	805	+3	+0.37	700	-
[5900]	26/04/08	800	815	800	802	+2	+0.25	2,100	-
[5900]	26/04/07	810	810	785	800	-3	-0.37	1,500	-
[5900]	26/04/06	806	806	801	803	+2	+0.25	600	-
[5900]	26/04/03	801	801	801	801	0	0.00	300	-
[5900]	26/04/02	799	810	799	801	-2	-0.25	600	-
[5900]	26/04/01	820	820	803	803	-7	-0.86	1,600	-
[5900]	26/03/31	801	816	801	810	+14	+1.76	2,600	-
[5900]	26/03/30	798	813	796	796	-17	-2.09	1,400	-
[5900]	26/03/27	813	813	813	813	0	0.00	400	-
[5900]	26/03/26	822	822	813	813	-6	-0.73	2,200	-
[5900]	26/03/25	813	819	813	819	+11	+1.36	3,400	-
[5900]	26/03/24	808	808	808	808	+2	+0.25	1,000	-
[5900]	26/03/23	815	815	806	806	-12	-1.47	500	-
[5900]	26/03/19	813	818	813	818	+3	+0.37	400	-
[5900]	26/03/18	823	823	812	815	－	－	300	-
[5900]	26/03/17	－	－	－	808	－	－	0	-
[5900]	26/03/16	822	822	808	808	-6	-0.74	1,400	-
[5900]	26/03/13	815	815	812	814	－	－	600	-
[5900]	26/03/12	－	－	－	818	－	－	0	-
[5900]	26/03/11	825	825	818	818	0	0.00	200	-
[5900]	26/03/10	806	818	806	818	+19	+2.38	500	-
[5900]	26/03/09	803	804	799	799	-19	-2.32	1,600	-
[5900]	26/03/06	808	819	808	818	+7	+0.86	1,400	-
[5900]	26/03/05	815	820	791	811	-19	-2.29	12,400	-
[5900]	26/03/04	827	830	812	830	-12	-1.43	1,400	-
[5900]	26/03/03	842	842	790	842	0	0.00	9,700	-
[5900]	26/03/02	836	842	829	842	+13	+1.57	1,900	-
[5900]	26/02/27	839	839	827	829	-10	-1.19	4,000	-
[5900]	26/02/26	855	855	839	839	-20	-2.33	8,500	-
[5900]	26/02/25	870	876	844	859	-21	-2.39	15,600	-
[5900]	26/02/24	881	888	880	880	+3	+0.34	2,700	-
[5900]	26/02/20	880	883	877	877	-12	-1.35	1,000	-
[5900]	26/02/19	871	889	859	889	+18	+2.07	8,500	-
[5900]	26/02/18	870	882	870	871	-8	-0.91	900	-
[5900]	26/02/17	878	880	853	879	+1	+0.11	3,200	-
[5900]	26/02/16	878	878	878	878	0	0.00	1,900	-
[5900]	26/02/13	878	878	878	878	0	0.00	100	-
[5900]	26/02/12	869	878	869	878	+8	+0.92	1,300	-
[5900]	26/02/10	870	870	859	870	+2	+0.23	1,200	-
[5900]	26/02/09	864	868	859	868	+15	+1.76	1,700	-
[5900]	26/02/06	853	853	853	853	-11	-1.27	600	-
[5900]	26/02/05	855	870	855	864	+1	+0.12	1,600	-
[5900]	26/02/04	850	863	850	863	+13	+1.53	3,700	-
[5900]	26/02/03	849	864	849	850	+1	+0.12	1,100	-
[5900]	26/02/02	845	849	845	849	+4	+0.47	1,300	-
[5900]	26/01/30	845	845	843	845	0	0.00	300	-
[5900]	26/01/29	844	851	842	845	+2	+0.24	1,000	-
[5900]	26/01/28	847	847	843	843	-4	-0.47	500	-
[5900]	26/01/27	847	847	847	847	+2	+0.24	200	-
[5900]	26/01/26	856	856	845	845	-5	-0.59	2,500	-
[5900]	26/01/23	846	850	843	850	+5	+0.59	1,400	-
[5900]	26/01/22	841	846	841	845	+4	+0.48	1,500	-
[5900]	26/01/21	850	851	841	841	-9	-1.06	3,200	-
[5900]	26/01/20	860	863	850	850	-7	-0.82	1,400	-
[5900]	26/01/19	861	861	852	857	-3	-0.35	4,400	-
[5900]	26/01/16	862	862	856	860	+7	+0.82	2,300	-
[5900]	26/01/15	855	855	847	853	-7	-0.81	3,700	-
[5900]	26/01/14	855	860	846	860	+7	+0.82	3,300	-
[5900]	26/01/13	851	863	851	853	+3	+0.35	2,700	-
[5900]	26/01/09	855	855	846	850	-3	-0.35	3,700	-
[5900]	26/01/08	845	853	839	853	+1	+0.12	5,900	-
[5900]	26/01/07	864	869	852	852	+16	+1.91	29,600	-
[5900]	26/01/06	860	865	830	836	-25	-2.90	10,500	-
[5900]	26/01/05	860	868	858	861	-9	-1.03	2,600	-
[5900]	25/12/30	868	870	861	870	+10	+1.16	2,600	-
[5900]	25/12/29	860	861	860	860	+5	+0.58	1,900	-
[5900]	25/12/26	857	857	847	855	-2	-0.23	4,400	-
[5900]	25/12/25	844	857	831	857	+8	+0.94	1,400	-
[5900]	25/12/24	828	849	828	849	+21	+2.54	1,300	-
[5900]	25/12/23	829	843	828	828	0	0.00	1,000	-
[5900]	25/12/22	827	830	827	828	－	－	400	-
[5900]	25/12/19	－	－	－	837	－	－	0	-
[5900]	25/12/18	839	839	822	837	-2	-0.24	500	-
[5900]	25/12/17	834	839	830	839	0	0.00	1,300	-
[5900]	25/12/16	839	843	837	839	0	0.00	900	-
[5900]	25/12/15	846	846	839	839	-7	-0.83	2,500	-
[5900]	25/12/12	843	846	843	846	－	－	1,200	-
[5900]	25/12/11	－	－	－	843	－	－	0	-
[5900]	25/12/10	850	850	843	843	-5	-0.59	4,400	-
[5900]	25/12/09	840	848	840	848	－	－	1,800	-
[5900]	25/12/08	－	－	－	833	－	－	0	-
[5900]	25/12/05	832	835	830	833	+1	+0.12	1,300	-
[5900]	25/12/04	835	835	832	832	-12	-1.42	300	-
[5900]	25/12/03	845	845	833	844	+13	+1.56	3,600	-
[5900]	25/12/02	831	834	831	831	-1	-0.12	1,100	-
[5900]	25/12/01	839	839	831	832	-7	-0.83	2,000	-
[5900]	25/11/28	837	839	837	839	0	0.00	500	-
[5900]	25/11/27	840	844	835	839	-5	-0.59	500	-
[5900]	25/11/26	844	844	838	844	+5	+0.60	3,000	-
[5900]	25/11/25	832	840	832	839	+11	+1.33	2,300	-
[5900]	25/11/21	842	842	828	828	-16	-1.90	300	-
[5900]	25/11/20	830	844	819	844	+18	+2.18	600	-
[5900]	25/11/19	825	826	825	826	0	0.00	1,000	-
[5900]	25/11/18	830	837	822	826	-4	-0.48	2,100	-
[5900]	25/11/17	849	849	827	830	-19	-2.24	9,300	-
[5900]	25/11/14	825	850	818	849	+28	+3.41	24,600	-
[5900]	25/11/13	816	822	816	821	-1	-0.12	1,300	-
[5900]	25/11/12	822	822	818	822	+5	+0.61	300	-
[5900]	25/11/11	818	820	816	817	-1	-0.12	900	-
[5900]	25/11/10	813	820	813	818	－	－	8,400	-
[5900]	25/11/07	－	－	－	815	－	－	0	-
[5900]	25/11/06	820	820	815	815	0	0.00	400	-
[5900]	25/11/05	817	817	815	815	-2	-0.24	300	-
[5900]	25/11/04	809	819	809	817	+3	+0.37	3,600	-
[5900]	25/10/31	815	815	812	814	-1	-0.12	500	-
[5900]	25/10/30	811	815	809	815	+5	+0.62	7,000	-
[5900]	25/10/29	810	810	810	810	0	0.00	2,100	-
[5900]	25/10/28	813	814	809	810	-2	-0.25	2,800	-
[5900]	25/10/27	823	823	810	812	-12	-1.46	2,600	-
[5900]	25/10/24	812	824	812	824	+12	+1.48	400	-
[5900]	25/10/23	799	812	799	812	+12	+1.50	1,000	-
[5900]	25/10/22	795	802	795	800	+3	+0.38	2,000	-
[5900]	25/10/21	810	810	786	797	－	－	19,400	-
[5900]	25/10/20	－	－	－	810	－	－	0	-
[5900]	25/10/17	810	810	806	810	-1	-0.12	1,900	-
[5900]	25/10/16	809	811	809	811	+2	+0.25	800	-
[5900]	25/10/15	819	820	805	809	-10	-1.22	4,700	-
[5900]	25/10/14	823	827	792	819	-13	-1.56	9,600	-
[5900]	25/10/10	837	837	826	832	-2	-0.24	1,700	-
[5900]	25/10/09	833	840	833	834	-3	-0.36	1,300	-
[5900]	25/10/08	827	837	827	837	+10	+1.21	500	-
[5900]	25/10/07	827	827	827	827	+5	+0.61	100	-
[5900]	25/10/06	819	826	811	822	-10	-1.20	2,000	-
[5900]	25/10/03	840	840	832	832	-8	-0.95	900	-
[5900]	25/10/02	840	840	840	840	0	0.00	100	-
[5900]	25/10/01	825	840	824	840	+8	+0.96	6,200	-
[5900]	25/09/30	832	832	832	832	+1	+0.12	300	-
[5900]	25/09/29	840	840	831	831	-9	-1.07	1,400	-
[5900]	25/09/26	843	852	822	840	+12	+1.45	7,600	-
[5900]	25/09/25	822	828	822	828	+7	+0.85	2,900	-
[5900]	25/09/24	832	836	818	821	-13	-1.56	4,900	-
[5900]	25/09/22	831	834	831	834	+4	+0.48	1,900	-
[5900]	25/09/19	837	843	829	830	-17	-2.01	5,300	-
[5900]	25/09/18	847	848	842	847	-2	-0.24	1,000	-
[5900]	25/09/17	855	856	844	849	-4	-0.47	6,900	-
[5900]	25/09/16	856	856	850	853	+3	+0.35	4,900	-
[5900]	25/09/12	852	852	850	850	-1	-0.12	1,100	-
[5900]	25/09/11	852	852	850	851	-1	-0.12	400	-
[5900]	25/09/10	851	852	849	852	-1	-0.12	1,500	-
[5900]	25/09/09	854	854	849	853	0	0.00	1,900	-
[5900]	25/09/08	870	870	853	853	－	－	7,300	-
[5900]	25/09/05	－	－	－	859	－	－	0	-