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
[5903]	26/07/21	1,685	1,686	1,685	1,685	0	+0.00	2,800	9,268,598,784
[5903]	26/07/17	1,685	1,688	1,685	1,685	0	0.00	2,600	-
[5903]	26/07/16	1,685	1,685	1,685	1,685	-2	-0.12	100	-
[5903]	26/07/15	1,685	1,687	1,685	1,687	+2	+0.12	600	-
[5903]	26/07/14	1,686	1,686	1,685	1,685	0	0.00	500	-
[5903]	26/07/13	1,685	1,687	1,684	1,685	－	－	900	-
[5903]	26/07/10	－	－	－	1,687	－	－	0	-
[5903]	26/07/09	1,687	1,690	1,687	1,687	0	0.00	3,800	-
[5903]	26/07/08	1,685	1,692	1,685	1,687	+2	+0.12	14,100	-
[5903]	26/07/07	1,685	1,687	1,685	1,685	+1	+0.06	2,900	-
[5903]	26/07/06	1,683	1,686	1,683	1,684	+1	+0.06	3,600	-
[5903]	26/07/03	1,683	1,684	1,683	1,683	0	0.00	2,200	-
[5903]	26/07/02	1,682	1,684	1,682	1,683	-4	-0.24	2,400	-
[5903]	26/07/01	1,681	1,687	1,681	1,687	+7	+0.42	2,400	-
[5903]	26/06/30	1,679	1,680	1,679	1,680	0	0.00	500	-
[5903]	26/06/29	1,680	1,680	1,679	1,680	－	－	600	-
[5903]	26/06/26	－	－	－	1,680	－	－	0	-
[5903]	26/06/25	1,680	1,681	1,680	1,680	-1	-0.06	2,000	-
[5903]	26/06/24	1,680	1,681	1,680	1,681	0	0.00	900	-
[5903]	26/06/23	1,680	1,681	1,680	1,681	-1	-0.06	2,800	-
[5903]	26/06/22	1,682	1,682	1,682	1,682	0	0.00	3,100	-
[5903]	26/06/19	1,682	1,683	1,682	1,682	0	0.00	3,000	-
[5903]	26/06/18	1,683	1,683	1,682	1,682	-1	-0.06	200	-
[5903]	26/06/17	1,682	1,685	1,682	1,683	+1	+0.06	1,800	-
[5903]	26/06/16	1,681	1,684	1,681	1,682	-1	-0.06	5,400	-
[5903]	26/06/15	1,685	1,689	1,681	1,683	-14	-0.82	5,400	-
[5903]	26/06/12	1,697	1,697	1,684	1,697	0	0.00	1,300	-
[5903]	26/06/11	1,697	1,698	1,697	1,697	0	0.00	4,000	-
[5903]	26/06/10	1,697	1,698	1,697	1,697	-3	-0.18	6,600	-
[5903]	26/06/09	1,698	1,700	1,698	1,700	+1	+0.06	8,600	-
[5903]	26/06/08	1,697	1,699	1,697	1,699	+2	+0.12	54,200	-
[5903]	26/06/05	1,698	1,698	1,697	1,697	0	0.00	10,900	-
[5903]	26/06/04	1,697	1,697	1,697	1,697	0	0.00	7,700	-
[5903]	26/06/03	1,697	1,698	1,697	1,697	-1	-0.06	8,600	-
[5903]	26/06/02	1,697	1,698	1,697	1,698	+1	+0.06	14,500	-
[5903]	26/06/01	1,697	1,698	1,697	1,697	0	0.00	10,700	-
[5903]	26/05/29	1,698	1,698	1,697	1,697	0	0.00	71,500	-
[5903]	26/05/28	1,697	1,697	1,697	1,697	0	0.00	20,900	-
[5903]	26/05/27	1,697	1,697	1,697	1,697	0	0.00	11,900	-
[5903]	26/05/26	1,696	1,698	1,696	1,697	+1	+0.06	75,500	-
[5903]	26/05/25	1,696	1,697	1,696	1,696	0	0.00	18,000	-
[5903]	26/05/22	1,696	1,696	1,696	1,696	0	+0.00	7,000	-
[5903]	26/05/21	1,696	1,697	1,696	1,696	0	+0.00	7,100	-
[5903]	26/05/20	1,696	1,697	1,696	1,696	0	+0.00	34,300	-
[5903]	26/05/19	1,696	1,697	1,696	1,696	0	+0.00	67,000	-
[5903]	26/05/18	1,696	1,697	1,696	1,696	0	+0.00	37,300	-
[5903]	26/05/15	1,696	1,697	1,696	1,696	0	+0.00	12,600	-
[5903]	26/05/14	1,697	1,697	1,696	1,696	0	+0.00	34,500	-
[5903]	26/05/13	1,696	1,697	1,696	1,696	0	+0.00	8,500	-
[5903]	26/05/12	1,696	1,697	1,696	1,696	0	+0.00	11,400	-
[5903]	26/05/11	1,696	1,697	1,696	1,696	0	+0.00	27,100	-
[5903]	26/05/08	1,697	1,697	1,696	1,696	0	+0.00	27,400	-
[5903]	26/05/07	1,697	1,697	1,696	1,696	0	+0.00	56,400	-
[5903]	26/05/01	1,698	1,698	1,695	1,696	+182.0	+12.02	281,400	-
[5903]	26/04/30	1,514	1,514	1,514	1,514	+300.0	+24.71	4,700	-
[5903]	26/04/28	1,207	1,214	1,207	1,214	0	+0.00	1,000	-
[5903]	26/04/27	1,218	1,218	1,209	1,214	0	0.00	1,700	-
[5903]	26/04/24	1,216	1,216	1,214	1,214	-4	-0.33	900	-
[5903]	26/04/23	1,215	1,218	1,201	1,218	+2	+0.16	1,500	-
[5903]	26/04/22	1,219	1,219	1,208	1,216	-4	-0.33	1,800	-
[5903]	26/04/21	1,213	1,221	1,213	1,220	+2	+0.16	1,100	-
[5903]	26/04/20	1,205	1,230	1,201	1,218	+4	+0.33	4,900	-
[5903]	26/04/17	1,206	1,215	1,205	1,214	+4	+0.33	1,000	-
[5903]	26/04/16	1,222	1,229	1,200	1,210	-1	-0.08	5,600	-
[5903]	26/04/15	1,213	1,220	1,211	1,211	-8	-0.66	800	-
[5903]	26/04/14	1,213	1,219	1,213	1,219	+6	+0.49	1,300	-
[5903]	26/04/13	1,238	1,238	1,204	1,213	-28	-2.26	1,100	-
[5903]	26/04/10	1,239	1,241	1,220	1,241	0	0.00	1,800	-
[5903]	26/04/09	1,227	1,250	1,227	1,241	+16	+1.31	6,500	-
[5903]	26/04/08	1,219	1,225	1,219	1,225	+5	+0.41	600	-
[5903]	26/04/07	1,220	1,220	1,217	1,220	-4	-0.33	1,700	-
[5903]	26/04/06	1,225	1,229	1,224	1,224	-1	-0.08	1,600	-
[5903]	26/04/03	1,230	1,230	1,225	1,225	-7	-0.57	800	-
[5903]	26/04/02	1,229	1,232	1,222	1,232	+2	+0.16	2,000	-
[5903]	26/04/01	1,226	1,230	1,223	1,230	-6	-0.49	1,800	-
[5903]	26/03/31	1,236	1,253	1,218	1,236	+30	+2.49	8,500	-
[5903]	26/03/30	1,202	1,232	1,202	1,206	-3	-0.25	10,500	-
[5903]	26/03/27	1,205	1,209	1,205	1,209	+1	+0.08	1,100	-
[5903]	26/03/26	1,212	1,220	1,190	1,208	-12	-0.98	2,800	-
[5903]	26/03/25	1,220	1,220	1,216	1,220	+12	+0.99	1,300	-
[5903]	26/03/24	1,207	1,220	1,207	1,208	+3	+0.25	1,300	-
[5903]	26/03/23	1,204	1,206	1,195	1,205	-10	-0.82	3,700	-
[5903]	26/03/19	1,205	1,215	1,205	1,215	+10	+0.83	4,600	-
[5903]	26/03/18	1,207	1,208	1,205	1,205	-2	-0.17	800	-
[5903]	26/03/17	1,200	1,215	1,200	1,207	-7	-0.58	1,900	-
[5903]	26/03/16	1,212	1,220	1,211	1,214	+9	+0.75	900	-
[5903]	26/03/13	1,213	1,229	1,200	1,205	-17	-1.39	2,300	-
[5903]	26/03/12	1,218	1,223	1,216	1,222	-8	-0.65	1,100	-
[5903]	26/03/11	1,230	1,230	1,224	1,230	+3	+0.24	800	-
[5903]	26/03/10	1,236	1,236	1,220	1,227	+16	+1.32	1,300	-
[5903]	26/03/09	1,220	1,220	1,198	1,211	0	0.00	5,400	-
[5903]	26/03/06	1,211	1,216	1,211	1,211	-27	-2.18	2,300	-
[5903]	26/03/05	1,218	1,238	1,218	1,238	+25	+2.06	500	-
[5903]	26/03/04	1,223	1,232	1,213	1,213	-22	-1.78	2,000	-
[5903]	26/03/03	1,230	1,275	1,215	1,235	0	0.00	4,400	-
[5903]	26/03/02	1,236	1,244	1,230	1,235	-1	-0.08	2,200	-
[5903]	26/02/27	1,247	1,248	1,232	1,236	-4	-0.32	2,900	-
[5903]	26/02/26	1,234	1,245	1,230	1,240	-4	-0.32	4,900	-
[5903]	26/02/25	1,234	1,277	1,233	1,244	+35	+2.89	16,200	-
[5903]	26/02/24	1,200	1,209	1,196	1,209	+14	+1.17	3,100	-
[5903]	26/02/20	1,195	1,199	1,194	1,195	-2	-0.17	1,200	-
[5903]	26/02/19	1,200	1,200	1,197	1,197	-4	-0.33	700	-
[5903]	26/02/18	1,209	1,209	1,201	1,201	-6	-0.50	2,200	-
[5903]	26/02/17	1,201	1,210	1,201	1,207	+6	+0.50	1,100	-
[5903]	26/02/16	1,205	1,205	1,196	1,201	+5	+0.42	1,000	-
[5903]	26/02/13	1,207	1,207	1,196	1,196	-6	-0.50	3,600	-
[5903]	26/02/12	1,197	1,208	1,192	1,202	+10	+0.84	3,100	-
[5903]	26/02/10	1,192	1,200	1,189	1,192	-3	-0.25	3,500	-
[5903]	26/02/09	1,176	1,201	1,160	1,195	-38	-3.08	11,100	-
[5903]	26/02/06	1,206	1,233	1,204	1,233	+24	+1.99	2,700	-
[5903]	26/02/05	1,203	1,211	1,203	1,209	+2	+0.17	600	-
[5903]	26/02/04	1,215	1,216	1,205	1,207	-8	-0.66	2,300	-
[5903]	26/02/03	1,212	1,220	1,209	1,215	0	0.00	1,200	-
[5903]	26/02/02	1,208	1,218	1,208	1,215	+7	+0.58	1,300	-
[5903]	26/01/30	1,203	1,208	1,203	1,208	+6	+0.50	500	-
[5903]	26/01/29	1,206	1,206	1,202	1,202	-7	-0.58	1,200	-
[5903]	26/01/28	1,205	1,213	1,204	1,209	-3	-0.25	1,100	-
[5903]	26/01/27	1,208	1,220	1,208	1,212	+4	+0.33	2,400	-
[5903]	26/01/26	1,202	1,208	1,202	1,208	-1	-0.08	1,700	-
[5903]	26/01/23	1,204	1,209	1,204	1,209	+7	+0.58	2,000	-
[5903]	26/01/22	1,204	1,205	1,192	1,202	+1	+0.08	2,800	-
[5903]	26/01/21	1,201	1,205	1,201	1,201	-3	-0.25	1,100	-
[5903]	26/01/20	1,204	1,204	1,204	1,204	-4	-0.33	500	-
[5903]	26/01/19	1,210	1,210	1,202	1,208	+6	+0.50	1,300	-
[5903]	26/01/16	1,210	1,220	1,201	1,202	-6	-0.50	3,500	-
[5903]	26/01/15	1,200	1,208	1,195	1,208	+6	+0.50	3,500	-
[5903]	26/01/14	1,200	1,207	1,200	1,202	-4	-0.33	1,200	-
[5903]	26/01/13	1,205	1,206	1,198	1,206	+9	+0.75	2,900	-
[5903]	26/01/09	1,204	1,204	1,197	1,197	-1	-0.08	1,100	-
[5903]	26/01/08	1,204	1,204	1,198	1,198	-8	-0.66	600	-
[5903]	26/01/07	1,199	1,206	1,191	1,206	+7	+0.58	1,700	-
[5903]	26/01/06	1,192	1,199	1,190	1,199	+2	+0.17	2,700	-
[5903]	26/01/05	1,191	1,198	1,190	1,197	-1	-0.08	1,800	-
[5903]	25/12/30	1,192	1,210	1,192	1,198	-11	-0.91	4,400	-
[5903]	25/12/29	1,195	1,225	1,195	1,209	+13	+1.09	1,900	-
[5903]	25/12/26	1,201	1,202	1,196	1,196	-4	-0.33	1,400	-
[5903]	25/12/25	1,203	1,203	1,196	1,200	+1	+0.08	7,000	-
[5903]	25/12/24	1,204	1,204	1,199	1,199	+1	+0.08	800	-
[5903]	25/12/23	1,197	1,202	1,197	1,198	+1	+0.08	900	-
[5903]	25/12/22	1,200	1,209	1,196	1,197	-1	-0.08	4,700	-
[5903]	25/12/19	1,191	1,199	1,191	1,198	+12	+1.01	3,300	-
[5903]	25/12/18	1,197	1,197	1,186	1,186	-8	-0.67	500	-
[5903]	25/12/17	1,190	1,198	1,190	1,194	+4	+0.34	600	-
[5903]	25/12/16	1,191	1,198	1,185	1,190	+4	+0.34	2,100	-
[5903]	25/12/15	1,237	1,237	1,186	1,186	+6	+0.51	10,800	-
[5903]	25/12/12	1,185	1,185	1,176	1,180	-5	-0.42	4,600	-
[5903]	25/12/11	1,190	1,190	1,180	1,185	-1	-0.08	2,900	-
[5903]	25/12/10	1,188	1,188	1,186	1,186	0	0.00	500	-
[5903]	25/12/09	1,186	1,186	1,186	1,186	+4	+0.34	200	-
[5903]	25/12/08	1,187	1,189	1,170	1,182	-11	-0.92	1,800	-
[5903]	25/12/05	1,180	1,193	1,175	1,193	+13	+1.10	5,100	-
[5903]	25/12/04	1,185	1,185	1,180	1,180	-6	-0.51	1,700	-
[5903]	25/12/03	1,185	1,189	1,181	1,186	-6	-0.50	2,900	-
[5903]	25/12/02	1,194	1,197	1,192	1,192	0	0.00	300	-
[5903]	25/12/01	1,192	1,200	1,192	1,192	-5	-0.42	800	-
[5903]	25/11/28	1,191	1,203	1,178	1,197	+6	+0.50	4,000	-
[5903]	25/11/27	1,200	1,200	1,176	1,191	-11	-0.92	1,600	-
[5903]	25/11/26	1,196	1,202	1,190	1,202	+6	+0.50	3,200	-
[5903]	25/11/25	1,203	1,206	1,196	1,196	+5	+0.42	1,500	-
[5903]	25/11/21	1,191	1,191	1,191	1,191	-2	-0.17	400	-
[5903]	25/11/20	1,193	1,193	1,193	1,193	+3	+0.25	100	-
[5903]	25/11/19	1,190	1,200	1,190	1,190	-5	-0.42	600	-
[5903]	25/11/18	1,200	1,200	1,195	1,195	-5	-0.42	700	-
[5903]	25/11/17	1,200	1,200	1,200	1,200	-10	-0.83	100	-
[5903]	25/11/14	1,200	1,210	1,200	1,210	+5	+0.41	800	-
[5903]	25/11/13	1,204	1,205	1,204	1,205	+2	+0.17	1,100	-
[5903]	25/11/12	1,205	1,205	1,202	1,203	0	0.00	300	-
[5903]	25/11/11	1,207	1,207	1,203	1,203	-4	-0.33	800	-
[5903]	25/11/10	1,212	1,213	1,206	1,207	+2	+0.17	1,700	-
[5903]	25/11/07	1,192	1,205	1,192	1,205	+2	+0.17	700	-
[5903]	25/11/06	1,192	1,203	1,191	1,203	+15	+1.26	1,200	-
[5903]	25/11/05	1,210	1,210	1,188	1,188	-3	-0.25	2,000	-
[5903]	25/11/04	1,190	1,204	1,188	1,191	+1	+0.08	1,000	-
[5903]	25/10/31	1,197	1,197	1,183	1,190	+3	+0.25	1,100	-
[5903]	25/10/30	1,208	1,208	1,181	1,187	-3	-0.25	1,500	-
[5903]	25/10/29	1,203	1,208	1,190	1,190	-18	-1.49	2,100	-
[5903]	25/10/28	1,209	1,210	1,208	1,208	-3	-0.25	900	-
[5903]	25/10/27	1,233	1,237	1,210	1,211	-21	-1.70	3,000	-
[5903]	25/10/24	1,228	1,232	1,223	1,232	+34	+2.84	2,300	-
[5903]	25/10/23	1,224	1,224	1,198	1,198	-26	-2.12	1,200	-
[5903]	25/10/22	1,203	1,224	1,203	1,224	+17	+1.41	300	-
[5903]	25/10/21	1,203	1,209	1,203	1,207	+4	+0.33	600	-
[5903]	25/10/20	1,193	1,223	1,193	1,203	+10	+0.84	2,200	-
[5903]	25/10/17	1,195	1,195	1,184	1,193	-11	-0.91	1,100	-
[5903]	25/10/16	1,204	1,204	1,204	1,204	-3	-0.25	100	-
[5903]	25/10/15	1,208	1,218	1,200	1,207	+10	+0.84	1,200	-
[5903]	25/10/14	1,215	1,215	1,197	1,197	-28	-2.29	3,800	-
[5903]	25/10/10	1,235	1,235	1,224	1,225	-5	-0.41	8,200	-
[5903]	25/10/09	1,233	1,233	1,227	1,230	+4	+0.33	1,200	-
[5903]	25/10/08	1,226	1,226	1,226	1,226	+5	+0.41	1,000	-
[5903]	25/10/07	1,229	1,229	1,221	1,221	-11	-0.89	1,200	-
[5903]	25/10/06	1,242	1,242	1,217	1,232	+12	+0.98	3,400	-
[5903]	25/10/03	1,217	1,223	1,210	1,220	+1	+0.08	2,500	-
[5903]	25/10/02	1,233	1,233	1,218	1,219	-1	-0.08	2,900	-
[5903]	25/10/01	1,232	1,232	1,218	1,220	-14	-1.13	12,200	-
[5903]	25/09/30	1,236	1,236	1,234	1,234	-9	-0.72	900	-
[5903]	25/09/29	1,243	1,244	1,230	1,243	+13	+1.06	5,800	-
[5903]	25/09/26	1,229	1,233	1,229	1,230	+2	+0.16	500	-
[5903]	25/09/25	1,243	1,243	1,228	1,228	-12	-0.97	900	-
[5903]	25/09/24	1,232	1,250	1,229	1,240	+11	+0.90	4,800	-
[5903]	25/09/22	1,235	1,247	1,229	1,229	-6	-0.49	1,700	-
[5903]	25/09/19	1,235	1,235	1,228	1,235	0	0.00	2,000	-
[5903]	25/09/18	1,230	1,243	1,230	1,235	+4	+0.32	700	-
[5903]	25/09/17	1,231	1,231	1,231	1,231	－	－	100	-
[5903]	25/09/16	－	－	－	1,234	－	－	0	-
[5903]	25/09/12	1,239	1,239	1,230	1,234	+1	+0.08	1,200	-
[5903]	25/09/11	1,230	1,233	1,230	1,233	0	0.00	1,000	-
[5903]	25/09/10	1,233	1,233	1,231	1,233	0	0.00	1,000	-
[5903]	25/09/09	1,240	1,240	1,233	1,233	-6	-0.48	500	-
[5903]	25/09/08	1,239	1,239	1,239	1,239	+5	+0.41	200	-
[5903]	25/09/05	1,231	1,236	1,231	1,234	+2	+0.16	1,500	-
[5903]	25/09/04	1,232	1,232	1,232	1,232	-3	-0.24	400	-
[5903]	25/09/03	1,237	1,237	1,231	1,235	0	0.00	600	-
[5903]	25/09/02	1,235	1,235	1,235	1,235	0	0.00	200	-
[5903]	25/09/01	1,233	1,244	1,233	1,235	-5	-0.40	1,400	-
[5903]	25/08/29	1,231	1,240	1,230	1,240	+8	+0.65	1,000	-
[5903]	25/08/28	1,214	1,249	1,214	1,232	+18	+1.48	8,000	-
[5903]	25/08/27	1,212	1,214	1,212	1,214	-6	-0.49	400	-
[5903]	25/08/26	1,220	1,221	1,220	1,220	0	0.00	1,300	-
[5903]	25/08/25	1,225	1,225	1,211	1,220	+7	+0.58	4,900	-
[5903]	25/08/22	1,213	1,213	1,200	1,213	-2	-0.16	2,800	-
[5903]	25/08/21	1,213	1,215	1,208	1,215	+7	+0.58	600	-
[5903]	25/08/20	1,206	1,228	1,203	1,208	-11	-0.90	3,100	-
[5903]	25/08/19	1,200	1,223	1,200	1,219	+19	+1.58	2,400	-
[5903]	25/08/18	1,200	1,200	1,194	1,200	0	0.00	1,900	-
[5903]	25/08/15	1,209	1,214	1,181	1,200	-21	-1.72	9,000	-
[5903]	25/08/14	1,171	1,221	1,171	1,221	+33	+2.78	5,300	-
[5903]	25/08/13	1,174	1,192	1,172	1,188	+6	+0.51	3,700	-
[5903]	25/08/12	1,191	1,194	1,182	1,182	-8	-0.67	2,700	-
[5903]	25/08/08	1,190	1,190	1,179	1,190	-9	-0.75	1,600	-
[5903]	25/08/07	1,190	1,200	1,190	1,199	0	0.00	1,200	-
[5903]	25/08/06	1,181	1,200	1,180	1,199	+25	+2.13	3,400	-
[5903]	25/08/05	1,181	1,181	1,174	1,174	-7	-0.59	2,900	-
[5903]	25/08/04	1,189	1,189	1,165	1,181	-8	-0.67	7,400	-
[5903]	25/08/01	1,194	1,204	1,179	1,189	+7	+0.59	4,700	-
[5903]	25/07/31	1,190	1,198	1,180	1,182	-8	-0.67	1,900	-
[5903]	25/07/30	1,190	1,198	1,190	1,190	+2	+0.17	1,500	-
[5903]	25/07/29	1,192	1,192	1,187	1,188	-12	-1.00	1,600	-
[5903]	25/07/28	1,192	1,200	1,190	1,200	0	0.00	1,500	-
[5903]	25/07/25	1,190	1,200	1,187	1,200	+18	+1.52	1,400	-
[5903]	25/07/24	1,190	1,190	1,162	1,182	+1	+0.08	2,300	-
[5903]	25/07/23	1,195	1,195	1,181	1,181	-4	-0.34	600	-
[5903]	25/07/22	1,188	1,188	1,185	1,185	+3	+0.25	800	-
[5903]	25/07/18	1,199	1,199	1,182	1,182	-25	-2.07	800	-
[5903]	25/07/17	1,186	1,207	1,186	1,207	+14	+1.17	400	-
[5903]	25/07/16	1,193	1,193	1,193	1,193	－	－	100	-
[5903]	25/07/15	－	－	－	1,189	－	－	0	-
[5903]	25/07/14	1,198	1,198	1,177	1,189	-1	-0.08	1,300	-
[5903]	25/07/11	1,175	1,192	1,170	1,190	+15	+1.28	8,900	-
[5903]	25/07/10	1,184	1,184	1,175	1,175	+2	+0.17	700	-