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
[5909]	26/10/29	915	920	906	906	-10.0	-1.09	85,400	26,495,815,680
[5909]	26/10/28	928	930	916	916	-14.0	-1.51	19,900	26,788,263,936
[5909]	26/10/27	950	950	925	930	-1.0	-0.11	20,200	27,197,691,904
[5909]	26/10/26	930	937	930	931	+1.0	+0.11	13,300	27,226,937,344
[5909]	26/10/23	937	941	929	930	-11.0	-1.17	18,400	27,197,691,904
[5909]	26/10/22	950	950	935	941	-3.0	-0.32	9,000	27,519,385,600
[5909]	26/10/21	931	944	931	944	+12.0	+1.29	11,100	27,607,119,872
[5909]	26/10/20	938	939	931	932	-9.0	-0.96	19,200	27,256,180,736
[5909]	26/10/19	936	943	930	941	+3.0	+0.32	10,600	27,519,385,600
[5909]	26/10/16	922	938	922	938	+16.0	+1.74	15,700	27,431,651,328
[5909]	26/10/15	924	931	922	922	-8.0	-0.86	6,200	26,963,732,480
[5909]	26/10/14	915	930	915	930	+4.0	+0.43	10,900	27,197,691,904
[5909]	26/10/13	917	933	917	926	+8.0	+0.87	12,900	27,080,712,192
[5909]	26/10/09	916	928	916	918	+2.0	+0.22	10,300	26,846,754,816
[5909]	26/10/08	930	930	911	916	-12.0	-1.29	24,100	26,788,263,936
[5909]	26/10/07	929	932	924	928	-5.0	-0.54	11,100	27,139,203,072
[5909]	26/10/06	920	934	920	933	+5.0	+0.54	12,400	27,285,426,176
[5909]	26/10/05	926	928	919	928	+2.0	+0.22	13,300	27,139,203,072
[5909]	26/10/02	930	932	926	926	-6.0	-0.64	14,300	27,080,712,192
[5909]	26/10/01	932	939	927	932	-11.0	-1.17	19,100	27,256,180,736
[5909]	26/09/30	935	948	929	943	+11.0	+1.18	18,900	27,577,874,432
[5909]	26/09/29	947	947	932	932	-40.0	-4.12	28,900	27,256,180,736
[5909]	26/09/28	958	972	957	972	-1.0	-0.10	24,200	28,425,973,760
[5909]	26/09/25	980	980	965	973	+7.0	+0.72	18,300	28,455,219,200
[5909]	26/09/24	973	973	962	966	-5.0	-0.51	12,600	28,250,505,216
[5909]	26/09/18	980	983	970	971	-11.0	-1.12	16,400	28,396,730,368
[5909]	26/09/17	975	982	973	982	+17.0	+1.76	17,300	28,718,424,064
[5909]	26/09/16	950	966	950	965	+5.0	+0.52	11,200	28,221,261,824
[5909]	26/09/15	945	961	945	960	+12.0	+1.27	12,500	28,075,036,672
[5909]	26/09/14	940	953	940	948	+8.0	+0.85	8,000	27,724,099,584
[5909]	26/09/11	936	943	935	940	-1.0	-0.11	12,700	27,490,140,160
[5909]	26/09/10	940	948	940	941	-4.0	-0.42	8,600	27,519,385,600
[5909]	26/09/09	950	950	945	945	-5.0	-0.53	10,000	27,636,365,312
[5909]	26/09/08	951	955	950	950	-4.0	-0.42	9,400	27,782,588,416
[5909]	26/09/07	961	963	953	954	-13.0	-1.34	8,900	27,899,568,128
[5909]	26/09/04	963	968	957	967	+4.0	+0.42	11,500	28,279,750,656
[5909]	26/09/03	969	974	961	963	-7.0	-0.72	10,100	28,162,770,944
[5909]	26/09/02	975	975	967	970	0	+0.00	17,000	28,367,484,928
[5909]	26/09/01	978	982	970	970	-4.0	-0.41	22,700	28,367,484,928
[5909]	26/08/31	973	979	970	974	+4.0	+0.41	13,200	28,484,464,640
[5909]	26/08/28	974	982	970	970	-3.0	-0.31	26,300	28,367,484,928
[5909]	26/08/27	987	987	973	973	-10.0	-1.02	11,600	28,455,219,200
[5909]	26/08/26	977	983	973	983	+10.0	+1.03	10,500	28,747,667,456
[5909]	26/08/25	983	984	973	973	-32.0	-3.18	21,500	28,455,219,200
[5909]	26/08/24	998	1,005	975	1,005	+10.0	+1.01	21,500	29,391,054,848
[5909]	26/08/21	985	999	974	995	+10.0	+1.02	32,000	29,098,606,592
[5909]	26/08/20	979	989	972	985	+6.0	+0.61	11,600	28,806,158,336
[5909]	26/08/19	992	993	974	979	-12.0	-1.21	12,800	28,630,687,744
[5909]	26/08/18	982	992	978	991	+9.0	+0.92	9,300	28,981,626,880
[5909]	26/08/17	978	990	977	982	0	+0.00	11,300	28,718,424,064
[5909]	26/08/14	988	991	976	982	+4.0	+0.41	24,300	28,718,424,064
[5909]	26/08/13	990	995	978	978	-12.0	-1.21	12,800	28,601,444,352
[5909]	26/08/12	997	997	986	990	+2.0	+0.20	9,500	28,952,381,440
[5909]	26/08/10	996	996	982	988	+7.0	+0.71	7,900	28,893,892,608
[5909]	26/08/07	980	988	974	981	-1.0	-0.10	9,600	28,689,178,624
[5909]	26/08/06	970	988	970	982	+12.0	+1.24	13,600	28,718,424,064
[5909]	26/08/05	968	984	968	970	-5.0	-0.51	11,800	28,367,484,928
[5909]	26/08/04	976	1,000	970	975	+9.0	+0.93	30,000	28,513,710,080
[5909]	26/08/03	983	983	957	966	-27.0	-2.72	26,000	28,250,505,216
[5909]	26/07/31	1,012	1,020	993	993	-27.0	-2.65	16,000	29,040,115,712
[5909]	26/07/30	1,050	1,050	1,020	1,020	-30.0	-2.86	13,800	29,829,726,208
[5909]	26/07/29	1,031	1,050	1,020	1,050	+20.0	+1.94	16,400	30,707,070,976
[5909]	26/07/28	1,022	1,035	1,022	1,030	-6.0	-0.58	5,800	30,122,174,464
[5909]	26/07/27	1,020	1,046	1,020	1,036	+29.0	+2.88	18,300	30,297,643,008
[5909]	26/07/24	1,000	1,016	1,000	1,007	-4.0	-0.40	7,600	29,449,543,680
[5909]	26/07/23	1,018	1,022	1,010	1,011	-16.0	-1.56	7,600	29,566,523,392
[5909]	26/07/22	1,028	1,028	1,001	1,027	+1.0	+0.10	21,300	30,034,440,192
[5909]	26/07/21	1,025	1,030	1,013	1,026	+3.0	+0.29	11,200	30,005,194,752
[5909]	26/07/17	1,020	1,034	1,014	1,023	+11	+1.09	25,000	-
[5909]	26/07/16	1,009	1,023	1,005	1,012	+18	+1.81	5,800	-
[5909]	26/07/15	1,002	1,012	994	994	-12	-1.19	7,100	-
[5909]	26/07/14	1,017	1,027	1,006	1,006	0	0.00	9,800	-
[5909]	26/07/13	1,022	1,022	1,006	1,006	-10	-0.98	6,900	-
[5909]	26/07/10	1,015	1,024	1,000	1,016	+1	+0.10	34,100	-
[5909]	26/07/09	1,010	1,015	1,005	1,015	+5	+0.50	13,300	-
[5909]	26/07/08	1,012	1,015	1,005	1,010	-5	-0.49	9,100	-
[5909]	26/07/07	998	1,015	998	1,015	+18	+1.81	18,400	-
[5909]	26/07/06	985	1,007	985	997	+11	+1.12	10,100	-
[5909]	26/07/03	998	1,005	985	986	-15	-1.50	6,500	-
[5909]	26/07/02	998	1,015	995	1,001	+6	+0.60	16,200	-
[5909]	26/07/01	959	995	959	995	+31	+3.22	20,900	-
[5909]	26/06/30	961	983	961	964	+3	+0.31	11,600	-
[5909]	26/06/29	951	973	951	961	-4	-0.41	24,800	-
[5909]	26/06/26	958	966	950	965	+18	+1.90	16,000	-
[5909]	26/06/25	957	960	946	947	+5	+0.53	8,300	-
[5909]	26/06/24	942	951	941	942	0	0.00	6,500	-
[5909]	26/06/23	956	956	941	942	-4	-0.42	11,300	-
[5909]	26/06/22	955	961	944	946	-8	-0.84	7,300	-
[5909]	26/06/19	985	985	944	954	-16	-1.65	16,700	-
[5909]	26/06/18	956	993	955	970	+12	+1.25	39,100	-
[5909]	26/06/17	941	960	941	958	+18	+1.91	25,300	-
[5909]	26/06/16	941	946	930	940	+12	+1.29	9,500	-
[5909]	26/06/15	928	936	928	928	-1	-0.11	9,300	-
[5909]	26/06/12	945	945	921	929	+11	+1.20	19,800	-
[5909]	26/06/11	912	930	911	918	+8	+0.88	17,100	-
[5909]	26/06/10	914	922	910	910	+3	+0.33	18,500	-
[5909]	26/06/09	911	916	906	907	-7	-0.77	11,700	-
[5909]	26/06/08	905	915	904	914	0	0.00	11,800	-
[5909]	26/06/05	912	918	912	914	+8	+0.88	5,200	-
[5909]	26/06/04	910	918	906	906	-3	-0.33	4,600	-
[5909]	26/06/03	902	918	901	909	+7	+0.78	9,800	-
[5909]	26/06/02	904	910	902	902	-2	-0.22	6,300	-
[5909]	26/06/01	917	922	904	904	-13	-1.42	13,200	-
[5909]	26/05/29	927	930	917	917	-8	-0.86	7,000	-
[5909]	26/05/28	917	927	917	925	+7	+0.76	10,400	-
[5909]	26/05/27	925	925	918	918	-1	-0.11	10,500	-
[5909]	26/05/26	917	930	915	919	+2	+0.22	10,600	-
[5909]	26/05/25	924	927	916	917	-8	-0.86	12,500	-
[5909]	26/05/22	928	938	920	925	+3.0	+0.33	13,100	-
[5909]	26/05/21	928	939	922	922	-18.0	-1.91	13,200	-
[5909]	26/05/20	949	950	931	940	-8.0	-0.84	17,200	-
[5909]	26/05/19	932	952	931	948	+24.0	+2.60	17,100	-
[5909]	26/05/18	940	940	923	924	-14.0	-1.49	9,300	-
[5909]	26/05/15	929	938	926	938	+17.0	+1.85	8,500	-
[5909]	26/05/14	918	931	916	921	+3.0	+0.33	9,000	-
[5909]	26/05/13	932	939	918	918	-29.0	-3.06	20,600	-
[5909]	26/05/12	932	970	932	947	+10.0	+1.07	8,800	-
[5909]	26/05/11	936	943	933	937	0	+0.00	8,600	-
[5909]	26/05/08	943	947	935	937	-19.0	-1.99	12,400	-
[5909]	26/05/07	953	971	949	956	+18.0	+1.92	10,300	-
[5909]	26/05/01	944	945	932	938	+5.0	+0.54	9,800	-
[5909]	26/04/30	939	948	933	933	-12.0	-1.27	10,100	-
[5909]	26/04/28	926	946	926	945	+19.0	+2.05	16,800	-
[5909]	26/04/27	942	943	926	926	-20	-2.11	27,800	-
[5909]	26/04/24	953	956	945	946	-7	-0.73	8,400	-
[5909]	26/04/23	957	959	948	953	-9	-0.94	12,200	-
[5909]	26/04/22	986	986	962	962	-12	-1.23	12,900	-
[5909]	26/04/21	985	986	974	974	+3	+0.31	9,000	-
[5909]	26/04/20	974	982	971	971	-2	-0.21	12,100	-
[5909]	26/04/17	975	985	973	973	-1	-0.10	7,500	-
[5909]	26/04/16	977	984	974	974	-6	-0.61	10,800	-
[5909]	26/04/15	969	983	969	980	+13	+1.34	13,200	-
[5909]	26/04/14	961	969	959	967	+4	+0.42	8,400	-
[5909]	26/04/13	961	967	956	963	-1	-0.10	12,900	-
[5909]	26/04/10	977	977	962	964	-1	-0.10	7,700	-
[5909]	26/04/09	975	979	965	965	-5	-0.52	15,000	-
[5909]	26/04/08	972	979	964	970	+5	+0.52	13,500	-
[5909]	26/04/07	963	973	961	965	+3	+0.31	7,000	-
[5909]	26/04/06	958	965	950	962	+3	+0.31	14,600	-
[5909]	26/04/03	958	965	954	959	-1	-0.10	7,400	-
[5909]	26/04/02	973	974	952	960	0	0.00	25,400	-
[5909]	26/04/01	975	975	957	960	+15	+1.59	12,300	-
[5909]	26/03/31	946	960	945	945	-6	-0.63	20,200	-
[5909]	26/03/30	940	957	939	951	-27	-2.76	76,500	-
[5909]	26/03/27	990	995	973	978	-14	-1.41	131,500	-
[5909]	26/03/26	981	992	978	992	+12	+1.22	68,800	-
[5909]	26/03/25	983	992	979	980	-3	-0.31	48,600	-
[5909]	26/03/24	972	988	972	983	+8	+0.82	49,900	-
[5909]	26/03/23	955	1,000	955	975	+22	+2.31	129,200	-
[5909]	26/03/19	987	991	953	953	-43	-4.32	89,400	-
[5909]	26/03/18	987	996	987	996	+12	+1.22	32,400	-
[5909]	26/03/17	987	990	983	984	0	0.00	17,300	-
[5909]	26/03/16	989	989	977	984	-7	-0.71	36,500	-
[5909]	26/03/13	973	997	972	991	+12	+1.23	82,600	-
[5909]	26/03/12	987	995	977	979	-7	-0.71	28,800	-
[5909]	26/03/11	1,002	1,006	986	986	-8	-0.80	18,300	-
[5909]	26/03/10	998	1,004	988	994	+9	+0.91	20,100	-
[5909]	26/03/09	976	991	969	985	-13	-1.30	44,800	-
[5909]	26/03/06	1,021	1,021	998	998	-36	-3.48	45,600	-
[5909]	26/03/05	1,020	1,054	1,020	1,034	+41	+4.13	50,500	-
[5909]	26/03/04	1,000	1,013	982	993	-29	-2.84	31,900	-
[5909]	26/03/03	1,055	1,061	1,020	1,022	-50	-4.66	34,600	-
[5909]	26/03/02	1,088	1,099	1,072	1,072	-37	-3.34	30,000	-
[5909]	26/02/27	1,080	1,110	1,078	1,109	+33	+3.07	62,400	-
[5909]	26/02/26	1,078	1,086	1,059	1,076	+14	+1.32	40,400	-
[5909]	26/02/25	1,050	1,075	1,048	1,062	+13	+1.24	48,600	-
[5909]	26/02/24	1,031	1,049	1,006	1,049	+8	+0.77	43,500	-
[5909]	26/02/20	974	1,041	974	1,041	+57	+5.79	111,000	-
[5909]	26/02/19	980	993	980	984	-1	-0.10	9,800	-
[5909]	26/02/18	977	990	977	985	+8	+0.82	14,600	-
[5909]	26/02/17	971	984	970	977	+4	+0.41	15,400	-
[5909]	26/02/16	974	980	968	973	-11	-1.12	14,400	-
[5909]	26/02/13	985	985	977	984	-3	-0.30	20,000	-
[5909]	26/02/12	980	994	980	987	+8	+0.82	24,400	-
[5909]	26/02/10	974	982	974	979	+1	+0.10	8,800	-
[5909]	26/02/09	969	981	962	978	+9	+0.93	16,500	-
[5909]	26/02/06	968	983	950	969	+3	+0.31	50,600	-
[5909]	26/02/05	952	973	952	966	-22	-2.23	44,800	-
[5909]	26/02/04	964	988	964	988	+23	+2.38	37,000	-
[5909]	26/02/03	956	968	956	965	+11	+1.15	9,600	-
[5909]	26/02/02	948	966	948	954	+4	+0.42	14,900	-
[5909]	26/01/30	942	955	942	950	+9	+0.96	11,000	-
[5909]	26/01/29	947	948	941	941	-8	-0.84	18,500	-
[5909]	26/01/28	965	965	949	949	-9	-0.94	15,700	-
[5909]	26/01/27	977	977	956	958	-19	-1.94	21,400	-
[5909]	26/01/26	969	980	969	977	+11	+1.14	24,200	-
[5909]	26/01/23	970	975	964	966	-10	-1.02	12,100	-
[5909]	26/01/22	965	980	955	976	+21	+2.20	36,500	-
[5909]	26/01/21	964	964	952	955	-7	-0.73	12,700	-
[5909]	26/01/20	966	968	962	962	-4	-0.41	10,600	-
[5909]	26/01/19	969	975	963	966	-4	-0.41	9,700	-
[5909]	26/01/16	966	975	965	970	-3	-0.31	8,500	-
[5909]	26/01/15	969	977	968	973	+1	+0.10	9,400	-
[5909]	26/01/14	963	972	963	972	+9	+0.93	14,900	-
[5909]	26/01/13	971	973	960	963	+4	+0.42	18,500	-
[5909]	26/01/09	955	967	955	959	+2	+0.21	11,400	-
[5909]	26/01/08	965	971	957	957	-8	-0.83	11,200	-
[5909]	26/01/07	967	979	965	965	-14	-1.43	7,900	-
[5909]	26/01/06	959	986	959	979	+19	+1.98	18,300	-
[5909]	26/01/05	951	965	951	960	+9	+0.95	11,500	-
[5909]	25/12/30	958	965	951	951	-7	-0.73	8,100	-
[5909]	25/12/29	952	958	947	958	+6	+0.63	12,800	-
[5909]	25/12/26	953	953	940	952	+12	+1.28	14,200	-
[5909]	25/12/25	942	948	931	940	-2	-0.21	22,800	-
[5909]	25/12/24	952	959	942	942	-10	-1.05	14,700	-
[5909]	25/12/23	960	966	948	952	-8	-0.83	28,500	-
[5909]	25/12/22	967	969	960	960	-12	-1.23	10,700	-
[5909]	25/12/19	982	982	972	972	-15	-1.52	8,000	-
[5909]	25/12/18	956	987	956	987	+38	+4.00	61,400	-
[5909]	25/12/17	949	951	948	949	0	0.00	4,800	-
[5909]	25/12/16	950	957	949	949	-5	-0.52	6,900	-
[5909]	25/12/15	962	962	952	954	+5	+0.53	4,000	-
[5909]	25/12/12	958	958	949	949	+5	+0.53	10,600	-
[5909]	25/12/11	965	965	944	944	-18	-1.87	9,000	-
[5909]	25/12/10	980	980	962	962	-16	-1.64	28,000	-
[5909]	25/12/09	966	978	961	978	+13	+1.35	16,300	-
[5909]	25/12/08	967	969	961	965	-4	-0.41	8,400	-
[5909]	25/12/05	964	976	964	969	-6	-0.62	15,800	-
[5909]	25/12/04	954	975	954	975	+23	+2.42	18,000	-
[5909]	25/12/03	953	960	952	952	-2	-0.21	12,000	-
[5909]	25/12/02	965	965	953	954	-18	-1.85	4,800	-
[5909]	25/12/01	948	972	948	972	+24	+2.53	20,700	-
[5909]	25/11/28	949	957	948	948	-7	-0.73	6,500	-
[5909]	25/11/27	961	961	950	955	-18	-1.85	12,600	-
[5909]	25/11/26	975	976	966	973	-1	-0.10	7,900	-
[5909]	25/11/25	972	980	965	974	+7	+0.72	30,000	-
[5909]	25/11/21	949	967	948	967	+21	+2.22	7,100	-
[5909]	25/11/20	943	947	937	946	+6	+0.64	6,300	-
[5909]	25/11/19	946	949	937	940	-2	-0.21	9,500	-
[5909]	25/11/18	963	973	942	942	-36	-3.68	14,200	-
[5909]	25/11/17	954	978	954	978	+24	+2.52	30,700	-
[5909]	25/11/14	968	968	946	954	+1	+0.10	9,000	-
[5909]	25/11/13	973	973	951	953	-21	-2.16	8,300	-
[5909]	25/11/12	948	974	947	974	+27	+2.85	43,500	-
[5909]	25/11/11	944	951	939	947	+6	+0.64	19,800	-
[5909]	25/11/10	937	941	929	941	0	0.00	5,900	-
[5909]	25/11/07	949	949	937	941	-9	-0.95	7,300	-
[5909]	25/11/06	913	950	913	950	+34	+3.71	38,600	-
[5909]	25/11/05	923	924	905	916	-6	-0.65	12,900	-
[5909]	25/11/04	903	923	901	922	+19	+2.10	11,800	-
[5909]	25/10/31	908	909	895	903	-5	-0.55	28,800	-
[5909]	25/10/30	931	933	908	908	-32	-3.40	29,100	-
[5909]	25/10/29	920	940	912	940	+25	+2.73	28,300	-
[5909]	25/10/28	925	925	914	915	-17	-1.82	11,800	-
[5909]	25/10/27	930	932	926	932	+10	+1.08	11,200	-
[5909]	25/10/24	933	933	922	922	-16	-1.71	18,700	-
[5909]	25/10/23	926	940	926	938	+12	+1.30	23,000	-
[5909]	25/10/22	918	930	916	926	+9	+0.98	8,100	-
[5909]	25/10/21	922	931	909	917	+10	+1.10	27,700	-
[5909]	25/10/20	925	925	907	907	-4	-0.44	23,200	-
[5909]	25/10/17	922	924	911	911	-21	-2.25	10,400	-
[5909]	25/10/16	915	933	914	932	+20	+2.19	25,300	-
[5909]	25/10/15	903	914	903	912	+13	+1.45	12,800	-
[5909]	25/10/14	902	905	897	899	-3	-0.33	18,300	-
[5909]	25/10/10	912	920	901	902	-11	-1.20	23,100	-
[5909]	25/10/09	918	919	911	913	-5	-0.54	15,400	-
[5909]	25/10/08	924	927	918	918	-3	-0.33	16,600	-
[5909]	25/10/07	928	934	921	921	-11	-1.18	11,700	-
[5909]	25/10/06	932	935	923	932	+5	+0.54	17,000	-
[5909]	25/10/03	921	931	920	927	+6	+0.65	14,200	-
[5909]	25/10/02	931	934	921	921	-12	-1.29	21,700	-
[5909]	25/10/01	953	955	933	933	-35	-3.62	25,600	-
[5909]	25/09/30	958	968	954	968	+25	+2.65	25,100	-
[5909]	25/09/29	956	956	943	943	-25	-2.58	14,800	-
[5909]	25/09/26	976	976	963	968	-9	-0.92	21,400	-
[5909]	25/09/25	975	977	965	977	+1	+0.10	13,500	-
[5909]	25/09/24	967	976	966	976	+16	+1.67	20,500	-
[5909]	25/09/22	957	962	955	960	+3	+0.31	14,400	-
[5909]	25/09/19	979	979	956	957	-22	-2.25	18,100	-
[5909]	25/09/18	966	979	966	979	+14	+1.45	28,300	-
[5909]	25/09/17	959	965	953	965	+6	+0.63	8,900	-
[5909]	25/09/16	961	961	953	959	+5	+0.52	7,600	-
[5909]	25/09/12	958	965	954	954	-4	-0.42	11,700	-
[5909]	25/09/11	970	970	958	958	-14	-1.44	13,900	-
[5909]	25/09/10	948	975	948	972	+24	+2.53	22,900	-
[5909]	25/09/09	957	958	945	948	-3	-0.32	15,200	-
[5909]	25/09/08	940	953	940	951	+17	+1.82	11,100	-
[5909]	25/09/05	938	941	932	934	-2	-0.21	10,600	-