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
[5932]	26/10/29	729	735	722	733	-2.0	-0.27	364,900	22,967,826,432
[5932]	26/10/28	735	746	730	735	-6.0	-0.81	185,400	23,030,495,232
[5932]	26/10/27	764	768	734	741	-24.0	-3.14	194,500	23,218,497,536
[5932]	26/10/26	765	772	760	765	0	+0.00	161,700	23,970,514,944
[5932]	26/10/23	777	780	758	765	-12.0	-1.54	211,300	23,970,514,944
[5932]	26/10/22	772	781	766	777	+5.0	+0.65	182,700	24,346,523,648
[5932]	26/10/21	783	785	772	772	-5.0	-0.64	192,500	24,189,851,648
[5932]	26/10/20	774	781	769	777	0	+0.00	250,700	24,346,523,648
[5932]	26/10/19	784	787	770	777	-2.0	-0.26	243,700	24,346,523,648
[5932]	26/10/16	755	784	755	779	+34.0	+4.56	384,400	24,409,190,400
[5932]	26/10/15	742	755	738	745	-4.0	-0.53	342,800	23,343,835,136
[5932]	26/10/14	760	763	749	749	-6.0	-0.79	319,500	23,469,170,688
[5932]	26/10/13	750	757	735	755	+16.0	+2.17	508,300	23,657,715,712
[5932]	26/10/09	733	771	724	739	+10.0	+1.37	1,458,700	23,156,359,168
[5932]	26/10/08	699	729	696	729	+100.0	+15.90	1,150,800	22,843,013,120
[5932]	26/10/07	642	643	628	629	-7.0	-1.10	301,200	19,709,540,352
[5932]	26/10/06	632	637	631	636	+4.0	+0.63	90,600	19,928,883,200
[5932]	26/10/05	636	641	615	632	-13.0	-2.02	255,000	19,803,543,552
[5932]	26/10/02	643	649	635	645	-2.0	-0.31	133,600	20,210,894,848
[5932]	26/10/01	652	653	638	647	-4.0	-0.61	183,400	20,273,565,696
[5932]	26/09/30	651	662	650	651	-3.0	-0.46	62,100	20,398,903,296
[5932]	26/09/29	660	663	650	654	-7.0	-1.06	193,800	20,492,908,544
[5932]	26/09/28	664	667	659	661	-3.0	-0.45	63,100	20,712,251,392
[5932]	26/09/25	665	669	662	664	+5.0	+0.76	102,400	20,806,254,592
[5932]	26/09/24	662	664	659	659	0	+0.00	82,100	20,649,582,592
[5932]	26/09/18	661	662	654	659	-2.0	-0.30	63,500	20,649,582,592
[5932]	26/09/17	655	661	654	661	+6.0	+0.92	36,400	20,712,251,392
[5932]	26/09/16	657	658	652	655	+2.0	+0.31	38,100	20,524,242,944
[5932]	26/09/15	650	655	648	653	0	+0.00	59,700	20,461,574,144
[5932]	26/09/14	649	654	648	653	+4.0	+0.62	55,500	20,461,574,144
[5932]	26/09/11	640	653	637	649	0	+0.00	101,700	20,336,234,496
[5932]	26/09/10	639	649	639	649	+4.0	+0.62	66,500	20,336,234,496
[5932]	26/09/09	641	647	636	645	+4.0	+0.62	59,900	20,210,894,848
[5932]	26/09/08	647	649	641	641	-11.0	-1.69	74,500	20,085,557,248
[5932]	26/09/07	652	659	651	652	+3.0	+0.46	46,200	20,430,239,744
[5932]	26/09/04	647	653	645	649	+2.0	+0.31	99,300	20,336,234,496
[5932]	26/09/03	652	660	647	647	-5.0	-0.77	54,600	20,273,565,696
[5932]	26/09/02	665	665	650	652	-17.0	-2.54	91,400	20,430,239,744
[5932]	26/09/01	675	677	669	669	-4.0	-0.59	116,700	20,962,928,640
[5932]	26/08/31	669	674	666	673	+4.0	+0.60	37,000	21,088,268,288
[5932]	26/08/28	668	671	665	669	-1.0	-0.15	50,600	20,966,123,520
[5932]	26/08/27	671	676	669	670	-6.0	-0.89	59,200	20,997,462,016
[5932]	26/08/26	674	679	670	676	+5.0	+0.75	45,500	21,185,499,136
[5932]	26/08/25	679	679	670	671	-1.0	-0.15	46,100	21,028,802,560
[5932]	26/08/24	677	685	672	672	-5.0	-0.74	52,100	21,060,141,056
[5932]	26/08/21	670	682	670	677	+1.0	+0.15	58,600	21,216,839,680
[5932]	26/08/20	665	678	662	676	+13.0	+1.96	105,700	21,185,499,136
[5932]	26/08/19	663	667	658	663	-3.0	-0.45	103,000	20,778,086,400
[5932]	26/08/18	667	670	661	666	-1.0	-0.15	34,900	20,872,103,936
[5932]	26/08/17	675	676	666	667	-3.0	-0.45	69,400	20,903,444,480
[5932]	26/08/14	661	675	659	670	+6.0	+0.90	97,900	20,997,462,016
[5932]	26/08/13	656	664	653	664	+10.0	+1.53	73,500	20,809,424,896
[5932]	26/08/12	664	664	654	654	-7.0	-1.06	63,000	20,496,029,696
[5932]	26/08/10	658	667	655	661	+5.0	+0.76	50,800	20,715,407,360
[5932]	26/08/07	655	658	651	656	+1.0	+0.15	36,400	20,558,708,736
[5932]	26/08/06	651	658	650	655	+1.0	+0.15	28,700	20,527,370,240
[5932]	26/08/05	651	659	651	654	+3.0	+0.46	59,800	20,496,029,696
[5932]	26/08/04	643	652	642	651	+5.0	+0.77	43,700	20,402,012,160
[5932]	26/08/03	651	653	639	646	-7.0	-1.07	102,700	20,245,313,536
[5932]	26/07/31	660	661	650	653	-4.0	-0.61	73,200	20,464,691,200
[5932]	26/07/30	645	660	644	657	+7.0	+1.08	106,900	20,590,049,280
[5932]	26/07/29	647	653	642	650	+4.0	+0.62	111,400	20,370,671,616
[5932]	26/07/28	650	657	646	646	-10.0	-1.52	82,000	20,245,313,536
[5932]	26/07/27	649	659	646	656	+9.0	+1.39	63,800	20,558,708,736
[5932]	26/07/24	652	652	645	647	-8.0	-1.22	44,100	20,276,654,080
[5932]	26/07/23	656	660	654	655	+1.0	+0.15	65,600	20,527,370,240
[5932]	26/07/22	649	656	646	654	+5.0	+0.77	82,600	20,496,029,696
[5932]	26/07/21	642	653	635	649	+15.0	+2.37	112,800	20,339,333,120
[5932]	26/07/17	640	647	627	634	-7	-1.09	90,500	-
[5932]	26/07/16	647	647	640	641	-4	-0.62	56,700	-
[5932]	26/07/15	641	648	634	645	+9	+1.42	70,500	-
[5932]	26/07/14	626	641	625	636	+12	+1.92	94,600	-
[5932]	26/07/13	648	648	624	624	-25	-3.85	209,700	-
[5932]	26/07/10	635	657	627	649	+19	+3.02	315,200	-
[5932]	26/07/09	629	638	622	630	+6	+0.96	158,600	-
[5932]	26/07/08	629	631	624	624	-5	-0.79	78,400	-
[5932]	26/07/07	630	634	629	629	-2	-0.32	55,600	-
[5932]	26/07/06	632	637	628	631	+3	+0.48	93,400	-
[5932]	26/07/03	628	632	627	628	-2	-0.32	58,600	-
[5932]	26/07/02	633	635	626	630	+7	+1.12	78,900	-
[5932]	26/07/01	630	630	619	623	-3	-0.48	124,600	-
[5932]	26/06/30	635	640	625	626	-10	-1.57	145,900	-
[5932]	26/06/29	628	642	621	636	+17	+2.75	191,700	-
[5932]	26/06/26	619	622	615	619	0	0.00	32,700	-
[5932]	26/06/25	620	625	618	619	+7	+1.14	29,600	-
[5932]	26/06/24	614	619	612	612	-2	-0.33	32,000	-
[5932]	26/06/23	622	623	614	614	-13	-2.07	49,300	-
[5932]	26/06/22	626	629	621	627	+1	+0.16	41,200	-
[5932]	26/06/19	624	631	623	626	+1	+0.16	47,600	-
[5932]	26/06/18	637	638	624	625	-12	-1.88	73,100	-
[5932]	26/06/17	630	648	630	637	+7	+1.11	86,100	-
[5932]	26/06/16	638	638	624	630	-3	-0.47	64,500	-
[5932]	26/06/15	630	639	630	633	+6	+0.96	60,900	-
[5932]	26/06/12	621	629	620	627	+6	+0.97	70,700	-
[5932]	26/06/11	622	622	612	621	0	0.00	66,200	-
[5932]	26/06/10	618	623	616	621	-6	-0.96	54,400	-
[5932]	26/06/09	620	629	618	627	+7	+1.13	89,600	-
[5932]	26/06/08	624	624	616	620	-11	-1.74	73,700	-
[5932]	26/06/05	612	633	612	631	+19	+3.10	71,200	-
[5932]	26/06/04	607	617	607	612	-1	-0.16	87,200	-
[5932]	26/06/03	602	619	600	613	+8	+1.32	93,700	-
[5932]	26/06/02	620	620	600	605	-18	-2.89	197,800	-
[5932]	26/06/01	633	635	623	623	-10	-1.58	119,200	-
[5932]	26/05/29	636	642	633	633	-3	-0.47	66,200	-
[5932]	26/05/28	632	637	626	636	-14	-2.15	118,300	-
[5932]	26/05/27	640	672	632	650	+13	+2.04	472,600	-
[5932]	26/05/26	628	639	626	637	+7	+1.11	62,700	-
[5932]	26/05/25	635	637	624	630	-5	-0.79	56,600	-
[5932]	26/05/22	630	635	627	635	+10.0	+1.60	35,200	-
[5932]	26/05/21	625	630	624	625	+2.0	+0.32	68,800	-
[5932]	26/05/20	642	642	618	623	-16.0	-2.50	139,800	-
[5932]	26/05/19	643	646	636	639	+6.0	+0.95	75,400	-
[5932]	26/05/18	651	652	633	633	-14.0	-2.16	99,800	-
[5932]	26/05/15	644	656	644	647	+4.0	+0.62	72,800	-
[5932]	26/05/14	640	643	636	643	+2.0	+0.31	74,400	-
[5932]	26/05/13	642	648	641	641	-1.0	-0.16	50,400	-
[5932]	26/05/12	652	658	641	642	-10.0	-1.53	96,000	-
[5932]	26/05/11	657	660	651	652	-4.0	-0.61	92,900	-
[5932]	26/05/08	668	668	656	656	-14.0	-2.09	89,800	-
[5932]	26/05/07	673	675	659	670	+17.0	+2.60	107,300	-
[5932]	26/05/01	656	656	647	653	-4.0	-0.61	102,900	-
[5932]	26/04/30	660	660	650	657	-8.0	-1.20	97,500	-
[5932]	26/04/28	658	666	656	665	+9.0	+1.37	83,400	-
[5932]	26/04/27	665	665	655	656	-12	-1.80	121,200	-
[5932]	26/04/24	681	684	666	668	-12	-1.76	141,600	-
[5932]	26/04/23	697	706	678	680	-12	-1.73	167,300	-
[5932]	26/04/22	707	708	691	692	-13	-1.84	104,200	-
[5932]	26/04/21	708	716	704	705	-2	-0.28	97,100	-
[5932]	26/04/20	702	708	701	707	+6	+0.86	87,100	-
[5932]	26/04/17	701	706	695	701	0	0.00	75,600	-
[5932]	26/04/16	706	713	700	701	0	0.00	104,700	-
[5932]	26/04/15	697	702	692	701	+12	+1.74	131,400	-
[5932]	26/04/14	695	702	687	689	+4	+0.58	101,100	-
[5932]	26/04/13	690	706	685	685	+2	+0.29	197,100	-
[5932]	26/04/10	700	702	681	683	-13	-1.87	160,200	-
[5932]	26/04/09	723	723	693	696	-28	-3.87	183,300	-
[5932]	26/04/08	713	728	701	724	+23	+3.28	365,100	-
[5932]	26/04/07	703	711	685	701	+8	+1.15	235,500	-
[5932]	26/04/06	690	695	687	693	+3	+0.43	82,300	-
[5932]	26/04/03	685	698	682	690	+9	+1.32	103,600	-
[5932]	26/04/02	696	705	680	681	-17	-2.44	75,800	-
[5932]	26/04/01	699	699	687	698	+17	+2.50	101,900	-
[5932]	26/03/31	689	699	681	681	-5	-0.73	172,000	-
[5932]	26/03/30	672	692	664	686	-10	-1.44	230,000	-
[5932]	26/03/27	696	704	689	696	-2	-0.29	108,200	-
[5932]	26/03/26	696	698	687	698	+6	+0.87	79,400	-
[5932]	26/03/25	678	699	678	692	+19	+2.82	88,200	-
[5932]	26/03/24	673	675	665	673	+20	+3.06	74,300	-
[5932]	26/03/23	669	669	651	653	-26	-3.83	161,400	-
[5932]	26/03/19	680	685	668	679	-11	-1.59	968,400	-
[5932]	26/03/18	671	690	671	690	+23	+3.45	98,100	-
[5932]	26/03/17	675	676	667	667	-2	-0.30	61,000	-
[5932]	26/03/16	668	675	664	669	-9	-1.33	69,700	-
[5932]	26/03/13	670	680	668	678	-8	-1.17	107,700	-
[5932]	26/03/12	690	702	680	686	-10	-1.44	183,500	-
[5932]	26/03/11	698	703	692	696	+8	+1.16	141,200	-
[5932]	26/03/10	662	690	659	688	+30	+4.56	153,500	-
[5932]	26/03/09	652	658	641	658	-24	-3.52	171,100	-
[5932]	26/03/06	666	685	662	682	+3	+0.44	208,400	-
[5932]	26/03/05	671	683	671	679	+29	+4.46	124,600	-
[5932]	26/03/04	668	675	643	650	-41	-5.93	301,300	-
[5932]	26/03/03	705	705	689	691	-21	-2.95	135,300	-
[5932]	26/03/02	716	721	701	712	-13	-1.79	174,300	-
[5932]	26/02/27	712	727	711	725	+30	+4.32	262,600	-
[5932]	26/02/26	698	700	689	695	-3	-0.43	95,000	-
[5932]	26/02/25	706	706	695	698	-1	-0.14	90,900	-
[5932]	26/02/24	693	703	686	699	+12	+1.75	137,700	-
[5932]	26/02/20	692	700	686	687	-5	-0.72	176,300	-
[5932]	26/02/19	694	695	688	692	-4	-0.57	57,500	-
[5932]	26/02/18	690	700	689	696	+11	+1.61	100,800	-
[5932]	26/02/17	702	704	685	685	-10	-1.44	68,900	-
[5932]	26/02/16	703	714	691	695	-8	-1.14	241,300	-
[5932]	26/02/13	716	720	703	703	-28	-3.83	122,400	-
[5932]	26/02/12	688	736	685	731	+42	+6.10	407,200	-
[5932]	26/02/10	673	690	671	689	+21	+3.14	168,600	-
[5932]	26/02/09	678	680	667	668	-1	-0.15	116,300	-
[5932]	26/02/06	651	670	649	669	+8	+1.21	89,800	-
[5932]	26/02/05	651	661	651	661	+14	+2.16	66,600	-
[5932]	26/02/04	638	653	637	647	+10	+1.57	78,600	-
[5932]	26/02/03	637	643	632	637	+1	+0.16	53,700	-
[5932]	26/02/02	646	651	634	636	-7	-1.09	91,600	-
[5932]	26/01/30	637	644	636	643	+7	+1.10	70,600	-
[5932]	26/01/29	639	642	630	636	-7	-1.09	78,700	-
[5932]	26/01/28	643	647	638	643	-5	-0.77	70,500	-
[5932]	26/01/27	658	663	647	648	-14	-2.11	108,200	-
[5932]	26/01/26	643	664	639	662	+12	+1.85	178,900	-
[5932]	26/01/23	654	656	645	650	-3	-0.46	87,200	-
[5932]	26/01/22	656	660	651	653	-1	-0.15	63,700	-
[5932]	26/01/21	660	660	651	654	-8	-1.21	99,300	-
[5932]	26/01/20	665	668	658	662	-1	-0.15	100,300	-
[5932]	26/01/19	678	679	657	663	-18	-2.64	154,600	-
[5932]	26/01/16	680	693	678	681	-9	-1.30	147,900	-
[5932]	26/01/15	655	690	652	690	+36	+5.50	281,100	-
[5932]	26/01/14	650	656	650	654	+7	+1.08	109,900	-
[5932]	26/01/13	647	651	641	647	+10	+1.57	162,800	-
[5932]	26/01/09	638	640	624	637	-7	-1.09	315,600	-
[5932]	26/01/08	650	657	640	644	-13	-1.98	157,000	-
[5932]	26/01/07	647	659	644	657	+4	+0.61	157,400	-
[5932]	26/01/06	639	653	639	653	+14	+2.19	134,200	-
[5932]	26/01/05	642	647	637	639	+3	+0.47	121,600	-
[5932]	25/12/30	634	639	632	636	+1	+0.16	63,600	-
[5932]	25/12/29	631	637	630	635	+5	+0.79	83,300	-
[5932]	25/12/26	626	630	625	630	+4	+0.64	103,000	-
[5932]	25/12/25	622	627	622	626	+4	+0.64	40,700	-
[5932]	25/12/24	620	622	619	622	+1	+0.16	62,800	-
[5932]	25/12/23	617	621	616	621	+6	+0.98	115,900	-
[5932]	25/12/22	619	619	613	615	-2	-0.32	52,100	-
[5932]	25/12/19	614	617	612	617	+2	+0.33	45,500	-
[5932]	25/12/18	610	617	608	615	+6	+0.99	101,700	-
[5932]	25/12/17	611	611	604	609	+2	+0.33	60,300	-
[5932]	25/12/16	613	613	605	607	-4	-0.65	129,700	-
[5932]	25/12/15	612	613	606	611	-2	-0.33	54,300	-
[5932]	25/12/12	608	613	604	613	+13	+2.17	116,300	-
[5932]	25/12/11	610	610	600	600	-6	-0.99	87,600	-
[5932]	25/12/10	605	611	604	606	+4	+0.66	132,900	-
[5932]	25/12/09	608	608	599	602	-4	-0.66	101,500	-
[5932]	25/12/08	601	606	601	606	+6	+1.00	86,100	-
[5932]	25/12/05	605	605	600	600	-5	-0.83	73,900	-
[5932]	25/12/04	600	605	600	605	+5	+0.83	52,400	-
[5932]	25/12/03	605	608	600	600	-3	-0.50	117,200	-
[5932]	25/12/02	606	606	601	603	-3	-0.50	57,100	-
[5932]	25/12/01	616	617	604	606	-8	-1.30	104,500	-
[5932]	25/11/28	606	636	601	614	+10	+1.66	432,400	-
[5932]	25/11/27	597	604	596	604	-6	-0.98	160,700	-
[5932]	25/11/26	601	628	601	610	+14	+2.35	365,700	-
[5932]	25/11/25	602	602	596	596	-3	-0.50	79,400	-
[5932]	25/11/21	595	600	595	599	+4	+0.67	65,000	-
[5932]	25/11/20	600	600	595	595	-1	-0.17	109,700	-
[5932]	25/11/19	593	602	590	596	+3	+0.51	128,500	-
[5932]	25/11/18	597	597	592	593	-4	-0.67	128,700	-
[5932]	25/11/17	601	605	596	597	-2	-0.33	108,000	-
[5932]	25/11/14	604	604	599	599	-5	-0.83	87,100	-
[5932]	25/11/13	610	610	601	604	-1	-0.17	66,400	-
[5932]	25/11/12	600	608	598	605	+7	+1.17	93,100	-
[5932]	25/11/11	601	601	595	598	-3	-0.50	158,300	-
[5932]	25/11/10	603	604	600	601	0	0.00	114,400	-
[5932]	25/11/07	598	603	598	601	0	0.00	80,300	-
[5932]	25/11/06	601	605	597	601	+4	+0.67	86,600	-
[5932]	25/11/05	608	609	596	597	-11	-1.81	169,000	-
[5932]	25/11/04	602	610	598	608	+6	+1.00	97,700	-
[5932]	25/10/31	607	607	599	602	-1	-0.17	97,800	-
[5932]	25/10/30	605	608	603	603	-2	-0.33	119,000	-
[5932]	25/10/29	611	611	604	605	-5	-0.82	104,400	-
[5932]	25/10/28	626	626	610	610	-16	-2.56	160,900	-
[5932]	25/10/27	625	626	620	626	+6	+0.97	63,400	-
[5932]	25/10/24	623	623	619	620	-2	-0.32	41,600	-
[5932]	25/10/23	622	624	614	622	0	0.00	60,100	-
[5932]	25/10/22	620	625	618	622	-1	-0.16	59,400	-
[5932]	25/10/21	621	623	616	623	+4	+0.65	72,600	-
[5932]	25/10/20	618	620	615	619	+6	+0.98	77,400	-
[5932]	25/10/17	614	616	609	613	+2	+0.33	69,400	-
[5932]	25/10/16	615	616	610	611	0	0.00	83,700	-
[5932]	25/10/15	601	612	601	611	+13	+2.17	120,500	-
[5932]	25/10/14	598	611	596	598	-3	-0.50	248,100	-
[5932]	25/10/10	618	618	601	601	-19	-3.06	362,600	-
[5932]	25/10/09	630	630	620	620	-9	-1.43	222,000	-
[5932]	25/10/08	618	635	618	629	-35	-5.27	538,800	-
[5932]	25/10/07	668	676	659	664	+2	+0.30	220,400	-
[5932]	25/10/06	665	669	657	662	+7	+1.07	81,300	-
[5932]	25/10/03	648	655	647	655	+7	+1.08	65,600	-
[5932]	25/10/02	646	651	644	648	+2	+0.31	45,100	-
[5932]	25/10/01	661	663	641	646	-17	-2.56	141,500	-
[5932]	25/09/30	669	672	660	663	-6	-0.90	68,300	-
[5932]	25/09/29	675	675	669	669	-4	-0.59	57,700	-
[5932]	25/09/26	670	676	668	673	+1	+0.15	74,500	-
[5932]	25/09/25	671	675	667	672	+4	+0.60	61,700	-
[5932]	25/09/24	664	670	663	668	+3	+0.45	52,700	-
[5932]	25/09/22	668	672	665	665	+7	+1.06	99,500	-
[5932]	25/09/19	650	662	650	658	+10	+1.54	101,800	-
[5932]	25/09/18	650	650	640	648	+6	+0.93	72,700	-
[5932]	25/09/17	642	643	638	642	-4	-0.62	42,800	-
[5932]	25/09/16	644	647	643	646	+3	+0.47	29,000	-
[5932]	25/09/12	649	653	641	643	-7	-1.08	79,600	-
[5932]	25/09/11	666	668	644	650	-16	-2.40	190,000	-
[5932]	25/09/10	660	668	656	666	+7	+1.06	60,700	-
[5932]	25/09/09	659	665	656	659	0	0.00	53,800	-
[5932]	25/09/08	660	665	659	659	+1	+0.15	46,600	-
[5932]	25/09/05	645	658	645	658	+7	+1.08	59,400	-