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
[5906]	26/10/29	797	797	781	792	+3.0	+0.38	7,600	11,029,203,968
[5906]	26/10/28	779	789	779	789	+10.0	+1.28	3,400	10,987,425,792
[5906]	26/10/27	773	780	772	779	+6.0	+0.78	1,700	10,848,168,960
[5906]	26/10/26	770	776	770	773	+3.0	+0.39	3,300	10,764,613,632
[5906]	26/10/23	763	771	759	770	-8.0	-1.03	8,600	10,722,836,480
[5906]	26/10/22	778	780	769	778	-3.0	-0.38	4,800	10,834,242,560
[5906]	26/10/21	790	791	774	781	+1.0	+0.13	4,200	10,876,019,712
[5906]	26/10/20	778	792	777	780	+2.0	+0.26	5,400	10,862,094,336
[5906]	26/10/19	774	785	768	778	0	+0.00	3,300	10,834,242,560
[5906]	26/10/16	772	788	772	778	+6.0	+0.78	2,000	10,834,242,560
[5906]	26/10/15	766	772	766	772	+4.0	+0.52	1,100	10,750,688,256
[5906]	26/10/14	767	771	765	768	0	+0.00	2,200	10,694,985,728
[5906]	26/10/13	766	771	766	768	-7.0	-0.90	3,400	10,694,985,728
[5906]	26/10/09	774	775	769	775	+1.0	+0.13	3,500	10,792,465,408
[5906]	26/10/08	777	777	774	774	-3.0	-0.39	3,100	10,778,540,032
[5906]	26/10/07	778	780	775	777	-2.0	-0.26	1,700	10,820,317,184
[5906]	26/10/06	778	779	773	779	+1.0	+0.13	4,100	10,848,168,960
[5906]	26/10/05	785	785	778	778	+3.0	+0.39	2,000	10,834,242,560
[5906]	26/10/02	775	780	773	775	-3.0	-0.39	3,400	10,792,465,408
[5906]	26/10/01	778	790	778	778	0	+0.00	3,800	10,834,242,560
[5906]	26/09/30	775	778	769	778	-2.0	-0.26	3,700	10,834,242,560
[5906]	26/09/29	774	787	765	780	+6.0	+0.78	4,700	10,862,094,336
[5906]	26/09/28	772	774	768	774	+2.0	+0.26	4,900	10,778,540,032
[5906]	26/09/25	770	772	769	772	-2.0	-0.26	2,900	10,750,688,256
[5906]	26/09/24	772	781	772	774	+2.0	+0.26	4,500	10,778,540,032
[5906]	26/09/18	771	780	771	772	-8.0	-1.03	5,500	10,750,688,256
[5906]	26/09/17	772	784	770	780	+5.0	+0.65	2,000	10,862,094,336
[5906]	26/09/16	772	775	771	775	+2.0	+0.26	1,200	10,792,465,408
[5906]	26/09/15	770	774	770	773	+2.0	+0.26	1,600	10,764,613,632
[5906]	26/09/14	771	777	769	771	-2.0	-0.26	4,400	10,736,762,880
[5906]	26/09/11	790	790	773	773	-19.0	-2.40	7,000	10,764,613,632
[5906]	26/09/10	801	801	792	792	-6.0	-0.75	5,800	11,029,203,968
[5906]	26/09/09	799	799	794	798	+3.0	+0.38	6,600	11,112,758,272
[5906]	26/09/08	779	795	778	795	+15.0	+1.92	3,200	11,070,981,120
[5906]	26/09/07	773	784	772	780	+8.0	+1.04	5,500	10,862,094,336
[5906]	26/09/04	768	774	766	772	+4.0	+0.52	4,000	10,750,688,256
[5906]	26/09/03	767	773	763	768	+3.0	+0.39	7,500	10,694,985,728
[5906]	26/09/02	764	769	761	765	-1.0	-0.13	2,800	10,653,207,552
[5906]	26/09/01	760	766	757	766	+6.0	+0.79	5,000	10,667,133,952
[5906]	26/08/31	756	760	756	760	+4.0	+0.53	4,000	10,583,578,624
[5906]	26/08/28	754	757	751	756	+2.0	+0.27	4,600	10,527,876,096
[5906]	26/08/27	755	755	751	754	+1.0	+0.13	3,400	10,500,024,320
[5906]	26/08/26	752	756	752	753	+1.0	+0.13	4,000	10,486,098,944
[5906]	26/08/25	756	756	751	752	0	+0.00	2,500	10,472,172,544
[5906]	26/08/24	750	752	750	752	+1.0	+0.13	4,900	10,472,172,544
[5906]	26/08/21	751	753	751	751	0	+0.00	2,100	10,458,247,168
[5906]	26/08/20	755	755	751	751	0	+0.00	1,600	10,458,247,168
[5906]	26/08/19	757	757	751	751	-6.0	-0.79	2,300	10,458,247,168
[5906]	26/08/18	760	762	757	757	-3.0	-0.39	3,800	10,541,801,472
[5906]	26/08/17	749	761	748	760	+12.0	+1.60	7,300	10,583,578,624
[5906]	26/08/14	743	757	741	748	+3.0	+0.40	9,300	10,416,470,016
[5906]	26/08/13	740	745	739	745	+6.0	+0.81	7,200	10,374,692,864
[5906]	26/08/12	739	742	734	739	+1.0	+0.14	16,100	10,291,138,560
[5906]	26/08/10	739	744	737	738	+4.0	+0.54	12,600	10,277,212,160
[5906]	26/08/07	746	746	731	734	-13.0	-1.74	19,200	10,221,509,632
[5906]	26/08/06	752	754	747	747	-7.0	-0.93	5,100	10,402,544,640
[5906]	26/08/05	755	763	754	754	0	+0.00	7,300	10,500,024,320
[5906]	26/08/04	738	762	738	754	+16.0	+2.17	11,400	10,500,024,320
[5906]	26/08/03	739	748	732	738	+6.0	+0.82	13,800	10,277,212,160
[5906]	26/07/31	750	750	732	732	-23.0	-3.05	41,900	10,193,657,856
[5906]	26/07/30	740	755	735	755	-46.0	-5.74	45,200	10,513,950,720
[5906]	26/07/29	818	819	801	801	-30.0	-3.61	29,000	11,154,535,424
[5906]	26/07/28	818	833	816	831	+8.0	+0.97	9,400	11,572,307,968
[5906]	26/07/27	824	830	803	823	0	+0.00	5,300	11,460,901,888
[5906]	26/07/24	824	824	812	823	-1.0	-0.12	2,200	11,460,901,888
[5906]	26/07/23	824	824	821	824	0	+0.00	3,000	11,474,828,288
[5906]	26/07/22	808	829	808	824	+16.0	+1.98	6,500	11,474,828,288
[5906]	26/07/21	801	810	801	808	+4.0	+0.50	3,800	11,252,016,128
[5906]	26/07/17	817	824	803	804	-14	-1.71	11,600	-
[5906]	26/07/16	825	825	814	818	-6	-0.73	5,200	-
[5906]	26/07/15	820	829	820	824	+4	+0.49	2,600	-
[5906]	26/07/14	805	823	805	820	+15	+1.86	6,800	-
[5906]	26/07/13	824	825	805	805	-19	-2.31	6,400	-
[5906]	26/07/10	812	841	812	824	+13	+1.60	5,400	-
[5906]	26/07/09	810	820	810	811	+1	+0.12	4,300	-
[5906]	26/07/08	820	820	808	810	-10	-1.22	5,200	-
[5906]	26/07/07	827	845	820	820	+3	+0.37	10,600	-
[5906]	26/07/06	807	824	807	817	+10	+1.24	5,600	-
[5906]	26/07/03	788	807	788	807	+21	+2.67	6,700	-
[5906]	26/07/02	776	795	776	786	+10	+1.29	7,900	-
[5906]	26/07/01	782	788	771	776	-6	-0.77	7,500	-
[5906]	26/06/30	779	787	767	782	-1	-0.13	9,200	-
[5906]	26/06/29	777	786	777	783	-1	-0.13	2,200	-
[5906]	26/06/26	788	790	779	784	-4	-0.51	6,400	-
[5906]	26/06/25	780	788	772	788	+9	+1.16	5,000	-
[5906]	26/06/24	758	800	758	779	+20	+2.64	10,200	-
[5906]	26/06/23	761	761	755	759	-2	-0.26	3,200	-
[5906]	26/06/22	752	766	751	761	+7	+0.93	14,400	-
[5906]	26/06/19	759	759	753	754	-4	-0.53	3,200	-
[5906]	26/06/18	759	766	750	758	-1	-0.13	26,400	-
[5906]	26/06/17	765	767	755	759	0	0.00	20,600	-
[5906]	26/06/16	754	759	744	759	+3	+0.40	8,900	-
[5906]	26/06/15	747	764	745	756	+12	+1.61	20,300	-
[5906]	26/06/12	745	754	741	744	+2	+0.27	9,100	-
[5906]	26/06/11	762	765	742	742	-23	-3.01	21,300	-
[5906]	26/06/10	775	777	761	765	-12	-1.54	9,600	-
[5906]	26/06/09	776	795	774	777	+5	+0.65	7,400	-
[5906]	26/06/08	786	790	772	772	-23	-2.89	11,300	-
[5906]	26/06/05	765	795	765	795	+25	+3.25	15,400	-
[5906]	26/06/04	779	785	769	770	-12	-1.53	7,900	-
[5906]	26/06/03	777	794	777	782	0	0.00	13,900	-
[5906]	26/06/02	781	794	778	782	-1	-0.13	16,800	-
[5906]	26/06/01	808	809	780	783	-26	-3.21	19,700	-
[5906]	26/05/29	830	831	802	809	-6	-0.74	19,300	-
[5906]	26/05/28	797	834	797	815	+20	+2.52	20,000	-
[5906]	26/05/27	799	810	795	795	-5	-0.63	22,400	-
[5906]	26/05/26	798	810	788	800	+10	+1.27	22,200	-
[5906]	26/05/25	800	804	785	790	+30	+3.95	38,300	-
[5906]	26/05/22	744	760	744	760	+24.0	+3.26	18,700	-
[5906]	26/05/21	727	743	724	736	+14.0	+1.94	8,600	-
[5906]	26/05/20	728	728	720	722	-6.0	-0.82	21,300	-
[5906]	26/05/19	747	747	726	728	-7.0	-0.95	10,600	-
[5906]	26/05/18	735	737	728	735	0	+0.00	9,600	-
[5906]	26/05/15	723	747	721	735	+12.0	+1.66	18,700	-
[5906]	26/05/14	730	746	714	723	-11.0	-1.50	38,200	-
[5906]	26/05/13	745	745	726	734	-18.0	-2.39	40,000	-
[5906]	26/05/12	741	770	741	752	+5.0	+0.67	29,500	-
[5906]	26/05/11	772	772	740	747	-27.0	-3.49	57,800	-
[5906]	26/05/08	777	777	771	774	-8.0	-1.02	31,600	-
[5906]	26/05/07	803	809	777	782	-88.0	-10.11	114,100	-
[5906]	26/05/01	879	892	837	870	-9.0	-1.02	167,300	-
[5906]	26/04/30	880	885	860	879	+14.0	+1.62	18,000	-
[5906]	26/04/28	861	880	860	865	+4.0	+0.46	15,100	-
[5906]	26/04/27	850	865	850	861	+12	+1.41	11,400	-
[5906]	26/04/24	863	877	837	849	-13	-1.51	15,100	-
[5906]	26/04/23	890	897	862	862	-34	-3.79	13,400	-
[5906]	26/04/22	896	899	885	896	+6	+0.67	3,400	-
[5906]	26/04/21	895	895	887	890	0	0.00	3,600	-
[5906]	26/04/20	902	902	890	890	+3	+0.34	7,500	-
[5906]	26/04/17	887	910	886	887	0	0.00	11,800	-
[5906]	26/04/16	896	904	886	887	0	0.00	11,600	-
[5906]	26/04/15	899	907	882	887	-6	-0.67	11,800	-
[5906]	26/04/14	893	911	893	893	0	0.00	9,700	-
[5906]	26/04/13	914	917	890	893	-23	-2.51	16,600	-
[5906]	26/04/10	942	943	916	916	-11	-1.19	16,800	-
[5906]	26/04/09	913	953	913	927	+13	+1.42	32,200	-
[5906]	26/04/08	902	916	899	914	+27	+3.04	24,800	-
[5906]	26/04/07	886	902	885	887	+9	+1.03	27,400	-
[5906]	26/04/06	877	887	875	878	+8	+0.92	16,200	-
[5906]	26/04/03	864	874	864	870	+5	+0.58	14,000	-
[5906]	26/04/02	869	889	857	865	-1	-0.12	32,000	-
[5906]	26/04/01	865	869	861	866	+31	+3.71	16,400	-
[5906]	26/03/31	828	848	823	835	+6	+0.72	19,000	-
[5906]	26/03/30	833	835	822	829	-36	-4.16	42,500	-
[5906]	26/03/27	857	872	855	865	+1	+0.12	24,600	-
[5906]	26/03/26	881	892	863	864	-13	-1.48	28,200	-
[5906]	26/03/25	871	884	857	877	+23	+2.69	120,600	-
[5906]	26/03/24	850	864	837	854	+25	+3.02	40,700	-
[5906]	26/03/23	850	850	814	829	-28	-3.27	67,800	-
[5906]	26/03/19	879	879	855	857	-30	-3.38	74,300	-
[5906]	26/03/18	883	904	874	887	-26	-2.85	69,700	-
[5906]	26/03/17	925	927	911	913	+3	+0.33	70,500	-
[5906]	26/03/16	913	917	902	910	-11	-1.19	40,400	-
[5906]	26/03/13	930	952	918	921	-38	-3.96	72,500	-
[5906]	26/03/12	985	1,005	955	959	-11	-1.13	70,400	-
[5906]	26/03/11	965	990	958	970	+12	+1.25	48,700	-
[5906]	26/03/10	950	971	947	958	+23	+2.46	27,100	-
[5906]	26/03/09	945	955	908	935	-40	-4.10	59,700	-
[5906]	26/03/06	970	997	970	975	-7	-0.71	37,400	-
[5906]	26/03/05	963	1,001	963	982	+64	+6.97	45,800	-
[5906]	26/03/04	950	965	900	918	-61	-6.23	102,600	-
[5906]	26/03/03	1,008	1,008	975	979	-26	-2.59	64,000	-
[5906]	26/03/02	989	1,006	979	1,005	-1	-0.10	63,500	-
[5906]	26/02/27	967	1,009	967	1,006	+41	+4.25	60,400	-
[5906]	26/02/26	978	994	965	965	-10	-1.03	46,400	-
[5906]	26/02/25	983	990	966	975	-13	-1.32	38,200	-
[5906]	26/02/24	955	988	938	988	+25	+2.60	58,400	-
[5906]	26/02/20	970	970	950	963	-8	-0.82	16,800	-
[5906]	26/02/19	960	971	955	971	+5	+0.52	21,100	-
[5906]	26/02/18	963	969	950	966	+3	+0.31	25,300	-
[5906]	26/02/17	940	968	933	963	+18	+1.90	41,500	-
[5906]	26/02/16	900	946	885	945	+44	+4.88	62,700	-
[5906]	26/02/13	946	946	901	901	-45	-4.76	49,800	-
[5906]	26/02/12	925	948	915	946	+33	+3.61	40,700	-
[5906]	26/02/10	925	925	903	913	+3	+0.33	30,600	-
[5906]	26/02/09	943	950	900	910	-8	-0.87	76,700	-
[5906]	26/02/06	892	929	888	918	+26	+2.91	113,000	-
[5906]	26/02/05	871	914	853	892	+15	+1.71	144,800	-
[5906]	26/02/04	832	892	832	877	+46	+5.54	310,900	-
[5906]	26/02/03	830	898	812	831	+83	+11.10	931,600	-
[5906]	26/02/02	748	748	748	748	+100	+15.43	29,600	-
[5906]	26/01/30	649	655	640	648	-1	-0.15	31,400	-
[5906]	26/01/29	655	656	646	649	-6	-0.92	22,700	-
[5906]	26/01/28	667	667	654	655	-14	-2.09	35,400	-
[5906]	26/01/27	682	682	666	669	-16	-2.34	28,900	-
[5906]	26/01/26	690	699	680	685	-13	-1.86	15,100	-
[5906]	26/01/23	704	704	673	698	-6	-0.85	37,100	-
[5906]	26/01/22	697	735	695	704	+4	+0.57	99,000	-
[5906]	26/01/21	675	706	667	700	+7	+1.01	35,800	-
[5906]	26/01/20	688	700	683	693	+11	+1.61	40,100	-
[5906]	26/01/19	672	685	670	682	+7	+1.04	36,600	-
[5906]	26/01/16	670	687	666	675	+8	+1.20	42,000	-
[5906]	26/01/15	650	668	647	667	+16	+2.46	20,100	-
[5906]	26/01/14	653	656	647	651	-2	-0.31	12,300	-
[5906]	26/01/13	653	659	650	653	+1	+0.15	17,600	-
[5906]	26/01/09	656	656	650	652	+1	+0.15	9,400	-
[5906]	26/01/08	659	669	651	651	-13	-1.96	17,400	-
[5906]	26/01/07	665	669	656	664	-5	-0.75	12,800	-
[5906]	26/01/06	650	670	646	669	+17	+2.61	52,400	-
[5906]	26/01/05	651	656	639	652	+1	+0.15	33,800	-
[5906]	25/12/30	656	656	636	651	-5	-0.76	40,100	-
[5906]	25/12/29	670	675	653	656	-4	-0.61	28,200	-
[5906]	25/12/26	666	678	637	660	+1	+0.15	83,300	-
[5906]	25/12/25	661	667	647	659	-12	-1.79	52,400	-
[5906]	25/12/24	678	684	646	671	+3	+0.45	54,300	-
[5906]	25/12/23	644	668	632	668	+23	+3.57	86,500	-
[5906]	25/12/22	656	670	622	645	-1	-0.15	173,400	-
[5906]	25/12/19	706	706	633	646	-30	-4.44	296,500	-
[5906]	25/12/18	690	720	651	676	+26	+4.00	836,400	-
[5906]	25/12/17	560	650	559	650	+100	+18.18	1,028,700	-
[5906]	25/12/16	546	569	545	550	+4	+0.73	35,200	-
[5906]	25/12/15	545	548	541	546	+7	+1.30	7,700	-
[5906]	25/12/12	541	544	537	539	+1	+0.19	6,000	-
[5906]	25/12/11	540	545	537	538	-3	-0.55	10,400	-
[5906]	25/12/10	544	549	540	541	-3	-0.55	9,300	-
[5906]	25/12/09	547	548	543	544	-2	-0.37	7,000	-
[5906]	25/12/08	558	560	543	546	-7	-1.27	19,800	-
[5906]	25/12/05	554	555	550	553	-1	-0.18	5,600	-
[5906]	25/12/04	547	554	546	554	+11	+2.03	10,100	-
[5906]	25/12/03	552	552	543	543	-3	-0.55	7,000	-
[5906]	25/12/02	555	555	546	546	-5	-0.91	14,400	-
[5906]	25/12/01	554	554	547	551	-3	-0.54	7,700	-
[5906]	25/11/28	550	554	548	554	+4	+0.73	9,900	-
[5906]	25/11/27	545	550	543	550	+7	+1.29	9,600	-
[5906]	25/11/26	542	545	536	543	+5	+0.93	9,200	-
[5906]	25/11/25	535	543	535	538	+1	+0.19	16,400	-
[5906]	25/11/21	529	537	528	537	+6	+1.13	9,400	-
[5906]	25/11/20	537	537	528	531	-2	-0.38	11,900	-
[5906]	25/11/19	536	540	533	533	-3	-0.56	6,800	-
[5906]	25/11/18	547	547	536	536	-12	-2.19	17,300	-
[5906]	25/11/17	550	556	543	548	-2	-0.36	23,900	-
[5906]	25/11/14	554	554	547	550	-5	-0.90	7,000	-
[5906]	25/11/13	546	555	544	555	+9	+1.65	13,200	-
[5906]	25/11/12	554	555	543	546	-9	-1.62	17,200	-
[5906]	25/11/11	537	555	536	555	+21	+3.93	48,200	-
[5906]	25/11/10	535	542	526	534	-1	-0.19	24,500	-
[5906]	25/11/07	534	539	534	535	0	0.00	8,300	-
[5906]	25/11/06	528	542	528	535	+4	+0.75	12,500	-
[5906]	25/11/05	531	532	526	531	-1	-0.19	7,400	-
[5906]	25/11/04	532	546	531	532	+9	+1.72	26,000	-
[5906]	25/10/31	538	538	523	523	-19	-3.51	25,900	-
[5906]	25/10/30	540	542	522	542	+12	+2.26	49,900	-
[5906]	25/10/29	539	540	520	530	-9	-1.67	37,400	-
[5906]	25/10/28	542	553	538	539	-3	-0.55	20,500	-
[5906]	25/10/27	549	553	539	542	-4	-0.73	19,800	-
[5906]	25/10/24	540	546	539	546	+8	+1.49	9,100	-
[5906]	25/10/23	535	538	532	538	+3	+0.56	10,500	-
[5906]	25/10/22	530	535	525	535	+5	+0.94	10,500	-
[5906]	25/10/21	532	533	528	530	+2	+0.38	5,000	-
[5906]	25/10/20	516	528	516	528	+14	+2.72	7,600	-
[5906]	25/10/17	516	517	512	514	-5	-0.96	8,800	-
[5906]	25/10/16	517	521	510	519	+7	+1.37	13,000	-
[5906]	25/10/15	510	519	510	512	+2	+0.39	22,200	-
[5906]	25/10/14	521	521	498	510	-16	-3.04	46,700	-
[5906]	25/10/10	536	540	525	526	-10	-1.87	10,600	-
[5906]	25/10/09	540	542	536	536	-4	-0.74	4,900	-
[5906]	25/10/08	542	544	535	540	-2	-0.37	2,900	-
[5906]	25/10/07	538	544	533	542	+2	+0.37	6,700	-
[5906]	25/10/06	534	542	531	540	+7	+1.31	17,700	-
[5906]	25/10/03	523	533	523	533	+8	+1.52	8,100	-
[5906]	25/10/02	520	531	520	525	+5	+0.96	6,200	-
[5906]	25/10/01	542	542	519	520	-12	-2.26	31,000	-
[5906]	25/09/30	548	554	520	532	-16	-2.92	38,400	-
[5906]	25/09/29	558	559	547	548	-9	-1.62	7,300	-
[5906]	25/09/26	550	557	546	557	+7	+1.27	14,900	-
[5906]	25/09/25	547	552	545	550	+3	+0.55	8,000	-
[5906]	25/09/24	552	552	543	547	-5	-0.91	14,000	-
[5906]	25/09/22	557	563	552	552	-3	-0.54	9,800	-
[5906]	25/09/19	560	566	551	555	-4	-0.72	20,900	-
[5906]	25/09/18	561	561	552	559	+1	+0.18	7,000	-
[5906]	25/09/17	555	559	553	558	+3	+0.54	5,300	-
[5906]	25/09/16	566	566	552	555	-5	-0.89	13,500	-
[5906]	25/09/12	541	560	540	560	+19	+3.51	32,000	-
[5906]	25/09/11	553	553	539	541	-14	-2.52	22,800	-
[5906]	25/09/10	546	555	546	555	+9	+1.65	19,100	-
[5906]	25/09/09	553	554	546	546	0	0.00	9,700	-
[5906]	25/09/08	541	552	541	546	+10	+1.87	13,800	-
[5906]	25/09/05	540	544	536	536	-4	-0.74	14,900	-