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
[5940]	26/10/29	733	733	716	719	-3.0	-0.42	13,400	9,015,607,296
[5940]	26/10/28	735	735	720	722	-2.0	-0.28	18,700	9,053,223,936
[5940]	26/10/27	729	729	718	724	+7.0	+0.98	10,900	9,078,302,720
[5940]	26/10/26	724	724	712	717	+8.0	+1.13	9,900	8,990,528,512
[5940]	26/10/23	725	725	702	709	-14.0	-1.94	39,700	8,890,216,448
[5940]	26/10/22	728	730	723	723	-5.0	-0.69	9,400	9,065,763,840
[5940]	26/10/21	725	728	722	728	+6.0	+0.83	6,100	9,128,459,264
[5940]	26/10/20	729	729	722	722	-5.0	-0.69	11,700	9,053,223,936
[5940]	26/10/19	726	729	724	727	0	+0.00	2,500	9,115,920,384
[5940]	26/10/16	732	732	727	727	+1.0	+0.14	3,500	9,115,920,384
[5940]	26/10/15	735	735	721	726	-9.0	-1.22	19,200	9,103,380,480
[5940]	26/10/14	737	738	732	735	-1.0	-0.14	3,100	9,216,232,448
[5940]	26/10/13	738	738	732	736	+3.0	+0.41	6,000	9,228,771,328
[5940]	26/10/09	724	733	724	733	+6.0	+0.83	10,400	9,191,154,688
[5940]	26/10/08	733	733	727	727	-6.0	-0.82	11,100	9,115,920,384
[5940]	26/10/07	736	742	733	733	-4.0	-0.54	26,000	9,191,154,688
[5940]	26/10/06	737	746	731	737	0	+0.00	14,600	9,241,311,232
[5940]	26/10/05	742	745	737	737	-3.0	-0.41	24,300	9,241,311,232
[5940]	26/10/02	747	748	740	740	-11.0	-1.46	19,000	9,278,927,872
[5940]	26/10/01	753	754	747	751	+5.0	+0.67	52,600	9,416,857,600
[5940]	26/09/30	754	754	746	746	-3.0	-0.40	37,600	9,354,162,176
[5940]	26/09/29	759	759	743	749	-3.0	-0.40	59,700	9,391,779,840
[5940]	26/09/28	752	758	749	752	+1.0	+0.13	7,100	9,429,397,504
[5940]	26/09/25	748	758	744	751	+3.0	+0.40	12,400	9,416,857,600
[5940]	26/09/24	750	770	742	748	0	+0.00	75,000	9,379,240,960
[5940]	26/09/18	752	752	746	748	0	+0.00	8,900	9,379,240,960
[5940]	26/09/17	747	750	747	748	+1.0	+0.13	4,000	9,379,240,960
[5940]	26/09/16	743	751	741	747	-1.0	-0.13	9,700	9,366,702,080
[5940]	26/09/15	750	751	740	748	+1.0	+0.13	12,900	9,379,240,960
[5940]	26/09/14	751	751	744	747	+3.0	+0.40	4,800	9,366,702,080
[5940]	26/09/11	740	746	738	744	+2.0	+0.27	10,500	9,329,084,416
[5940]	26/09/10	749	749	742	742	-7.0	-0.93	15,000	9,304,006,656
[5940]	26/09/09	752	755	747	749	-3.0	-0.40	11,100	9,391,779,840
[5940]	26/09/08	757	762	752	752	-6.0	-0.79	9,200	9,429,397,504
[5940]	26/09/07	759	766	755	758	+1.0	+0.13	12,100	9,504,631,808
[5940]	26/09/04	757	770	756	757	-1.0	-0.13	12,000	9,492,092,928
[5940]	26/09/03	755	764	755	758	+3.0	+0.40	2,600	9,504,631,808
[5940]	26/09/02	767	769	755	755	-13.0	-1.69	24,100	9,467,014,144
[5940]	26/09/01	776	776	767	768	+1.0	+0.13	9,700	9,630,022,656
[5940]	26/08/31	768	773	762	767	-6.0	-0.78	19,200	9,617,483,776
[5940]	26/08/28	771	773	763	773	+7.0	+0.91	12,600	9,692,718,080
[5940]	26/08/27	773	774	766	766	-6.0	-0.78	11,200	9,604,944,896
[5940]	26/08/26	763	772	763	772	+12.0	+1.58	17,000	9,680,179,200
[5940]	26/08/25	761	762	754	760	-2.0	-0.26	8,600	9,529,709,568
[5940]	26/08/24	753	762	750	762	+15.0	+2.01	15,000	9,554,788,352
[5940]	26/08/21	750	750	743	747	0	+0.00	10,000	9,366,702,080
[5940]	26/08/20	745	748	738	747	+12.0	+1.63	6,700	9,366,702,080
[5940]	26/08/19	745	746	735	735	-16.0	-2.13	22,000	9,216,232,448
[5940]	26/08/18	742	752	742	751	+3.0	+0.40	8,200	9,416,857,600
[5940]	26/08/17	747	752	745	748	+6.0	+0.81	15,700	9,379,240,960
[5940]	26/08/14	732	747	732	742	+10.0	+1.37	28,700	9,304,006,656
[5940]	26/08/13	738	738	728	732	-3.0	-0.41	17,400	9,178,615,808
[5940]	26/08/12	730	735	729	735	+5.0	+0.68	12,300	9,216,232,448
[5940]	26/08/10	733	734	725	730	+1.0	+0.14	16,000	9,153,537,024
[5940]	26/08/07	731	731	724	729	+5.0	+0.69	38,300	9,140,998,144
[5940]	26/08/06	729	735	724	724	-5.0	-0.69	43,800	9,078,302,720
[5940]	26/08/05	732	734	724	729	-51.0	-6.54	187,900	9,140,998,144
[5940]	26/08/04	745	814	737	780	+39.0	+5.26	249,700	9,780,491,264
[5940]	26/08/03	750	750	730	741	-6.0	-0.80	26,300	9,291,466,752
[5940]	26/07/31	740	749	738	747	+9.0	+1.22	25,400	9,366,702,080
[5940]	26/07/30	738	741	727	738	0	+0.00	19,200	9,253,850,112
[5940]	26/07/29	726	738	723	738	+7.0	+0.96	27,400	9,253,850,112
[5940]	26/07/28	738	738	724	731	-7.0	-0.95	19,600	9,166,075,904
[5940]	26/07/27	722	738	714	738	+26.0	+3.65	27,100	9,253,850,112
[5940]	26/07/24	726	726	710	712	-11.0	-1.52	21,200	8,927,833,088
[5940]	26/07/23	720	724	716	723	+3.0	+0.42	9,300	9,065,763,840
[5940]	26/07/22	721	723	719	720	+1.0	+0.14	7,900	9,028,146,176
[5940]	26/07/21	724	724	716	719	-4.0	-0.55	17,300	9,015,607,296
[5940]	26/07/17	728	729	709	723	-6	-0.82	18,100	-
[5940]	26/07/16	727	732	725	729	+2	+0.28	3,200	-
[5940]	26/07/15	729	731	718	727	+11	+1.54	22,600	-
[5940]	26/07/14	720	723	711	716	-4	-0.56	9,900	-
[5940]	26/07/13	736	736	715	720	-10	-1.37	16,300	-
[5940]	26/07/10	728	736	722	730	+9	+1.25	16,300	-
[5940]	26/07/09	730	730	713	721	+1	+0.14	15,300	-
[5940]	26/07/08	733	733	714	720	-5	-0.69	14,900	-
[5940]	26/07/07	726	739	725	725	+4	+0.55	47,700	-
[5940]	26/07/06	730	730	717	721	+6	+0.84	44,400	-
[5940]	26/07/03	717	724	712	715	+3	+0.42	23,200	-
[5940]	26/07/02	708	725	704	712	+12	+1.71	49,900	-
[5940]	26/07/01	714	714	700	700	-7	-0.99	19,400	-
[5940]	26/06/30	705	710	703	707	+2	+0.28	7,000	-
[5940]	26/06/29	709	712	703	705	+3	+0.43	10,800	-
[5940]	26/06/26	701	707	698	702	+2	+0.29	10,900	-
[5940]	26/06/25	705	705	695	700	+5	+0.72	15,100	-
[5940]	26/06/24	700	703	692	695	-2	-0.29	12,600	-
[5940]	26/06/23	700	705	693	697	-4	-0.57	16,400	-
[5940]	26/06/22	702	709	693	701	+1	+0.14	29,400	-
[5940]	26/06/19	700	700	689	700	+2	+0.29	22,100	-
[5940]	26/06/18	699	703	691	698	+5	+0.72	34,800	-
[5940]	26/06/17	687	698	686	693	+7	+1.02	37,400	-
[5940]	26/06/16	690	691	684	686	-3	-0.44	30,700	-
[5940]	26/06/15	685	697	685	689	+13	+1.92	36,800	-
[5940]	26/06/12	675	681	671	676	+6	+0.90	178,000	-
[5940]	26/06/11	688	690	662	670	-23	-3.32	89,500	-
[5940]	26/06/10	701	701	688	693	-4	-0.57	33,100	-
[5940]	26/06/09	699	709	692	697	+2	+0.29	17,800	-
[5940]	26/06/08	699	699	688	695	-14	-1.97	28,400	-
[5940]	26/06/05	702	713	702	709	+16	+2.31	25,000	-
[5940]	26/06/04	693	703	691	693	-7	-1.00	29,300	-
[5940]	26/06/03	697	703	692	700	+7	+1.01	30,600	-
[5940]	26/06/02	702	702	689	693	-8	-1.14	80,600	-
[5940]	26/06/01	714	714	701	701	-13	-1.82	63,800	-
[5940]	26/05/29	725	725	714	714	-6	-0.83	19,900	-
[5940]	26/05/28	708	722	706	720	+13	+1.84	14,800	-
[5940]	26/05/27	717	720	702	707	-10	-1.39	40,600	-
[5940]	26/05/26	707	724	700	717	+10	+1.41	30,700	-
[5940]	26/05/25	711	715	697	707	-1	-0.14	75,000	-
[5940]	26/05/22	713	713	702	708	+1.0	+0.14	15,400	-
[5940]	26/05/21	714	719	707	707	-7.0	-0.98	26,300	-
[5940]	26/05/20	723	723	700	714	-9.0	-1.24	40,300	-
[5940]	26/05/19	730	738	718	723	0	+0.00	35,900	-
[5940]	26/05/18	739	740	714	723	-14.0	-1.90	56,700	-
[5940]	26/05/15	744	756	728	737	-16.0	-2.12	62,100	-
[5940]	26/05/14	803	809	731	753	-51.0	-6.34	169,100	-
[5940]	26/05/13	809	812	802	804	-1.0	-0.12	27,200	-
[5940]	26/05/12	805	809	795	805	0	+0.00	21,900	-
[5940]	26/05/11	808	815	803	805	-4.0	-0.49	24,900	-
[5940]	26/05/08	816	819	806	809	-13.0	-1.58	34,100	-
[5940]	26/05/07	823	828	818	822	+9.0	+1.11	17,300	-
[5940]	26/05/01	820	820	810	813	-2.0	-0.25	19,000	-
[5940]	26/04/30	832	833	810	815	-22.0	-2.63	29,700	-
[5940]	26/04/28	833	845	833	837	+4.0	+0.48	19,100	-
[5940]	26/04/27	848	848	833	833	-20	-2.34	46,300	-
[5940]	26/04/24	862	872	848	853	-15	-1.73	53,100	-
[5940]	26/04/23	863	879	853	868	+13	+1.52	37,000	-
[5940]	26/04/22	865	876	855	855	-13	-1.50	39,300	-
[5940]	26/04/21	876	888	868	868	-6	-0.69	28,600	-
[5940]	26/04/20	867	880	866	874	+9	+1.04	14,100	-
[5940]	26/04/17	872	872	858	865	+2	+0.23	13,200	-
[5940]	26/04/16	859	869	859	863	+7	+0.82	11,700	-
[5940]	26/04/15	860	874	856	856	-5	-0.58	17,800	-
[5940]	26/04/14	865	874	853	861	+2	+0.23	25,400	-
[5940]	26/04/13	865	878	856	859	-16	-1.83	30,400	-
[5940]	26/04/10	892	903	875	875	-11	-1.24	20,900	-
[5940]	26/04/09	900	904	886	886	-5	-0.56	24,500	-
[5940]	26/04/08	900	900	885	891	+14	+1.60	32,400	-
[5940]	26/04/07	877	893	875	877	+1	+0.11	10,700	-
[5940]	26/04/06	873	883	873	876	+1	+0.11	18,600	-
[5940]	26/04/03	874	882	874	875	+3	+0.34	22,700	-
[5940]	26/04/02	895	906	866	872	-20	-2.24	42,000	-
[5940]	26/04/01	889	895	879	892	+24	+2.76	34,500	-
[5940]	26/03/31	857	881	850	868	+2	+0.23	35,400	-
[5940]	26/03/30	852	873	846	866	-50	-5.46	101,000	-
[5940]	26/03/27	902	927	900	916	0	0.00	42,900	-
[5940]	26/03/26	945	945	900	916	-25	-2.66	101,200	-
[5940]	26/03/25	926	950	925	941	+30	+3.29	60,800	-
[5940]	26/03/24	922	925	900	911	+4	+0.44	107,900	-
[5940]	26/03/23	941	949	900	907	-57	-5.91	161,200	-
[5940]	26/03/19	987	988	955	964	-35	-3.50	71,700	-
[5940]	26/03/18	980	1,015	980	999	+34	+3.52	55,500	-
[5940]	26/03/17	986	986	963	965	-8	-0.82	30,400	-
[5940]	26/03/16	972	986	971	973	-14	-1.42	48,200	-
[5940]	26/03/13	968	988	968	987	-1	-0.10	25,200	-
[5940]	26/03/12	1,004	1,004	970	988	-18	-1.79	52,300	-
[5940]	26/03/11	1,020	1,020	1,004	1,006	0	0.00	21,100	-
[5940]	26/03/10	994	1,010	994	1,006	+25	+2.55	29,700	-
[5940]	26/03/09	976	983	957	981	-39	-3.82	73,200	-
[5940]	26/03/06	1,019	1,021	998	1,020	-1	-0.10	30,000	-
[5940]	26/03/05	1,010	1,022	1,010	1,021	+32	+3.24	45,900	-
[5940]	26/03/04	1,000	1,011	931	989	-36	-3.51	193,500	-
[5940]	26/03/03	1,058	1,058	1,025	1,025	-31	-2.94	63,800	-
[5940]	26/03/02	1,065	1,065	1,039	1,056	-26	-2.40	46,500	-
[5940]	26/02/27	1,044	1,082	1,043	1,082	+43	+4.14	87,300	-
[5940]	26/02/26	1,034	1,048	1,032	1,039	+8	+0.78	28,400	-
[5940]	26/02/25	1,035	1,039	1,025	1,031	-2	-0.19	19,100	-
[5940]	26/02/24	1,020	1,040	1,006	1,033	+18	+1.77	60,500	-
[5940]	26/02/20	1,035	1,035	1,000	1,015	-20	-1.93	49,300	-
[5940]	26/02/19	1,025	1,038	1,013	1,035	+11	+1.07	42,900	-
[5940]	26/02/18	1,030	1,032	1,018	1,024	-5	-0.49	19,700	-
[5940]	26/02/17	1,022	1,030	1,012	1,029	+3	+0.29	55,900	-
[5940]	26/02/16	1,041	1,045	1,015	1,026	-6	-0.58	67,300	-
[5940]	26/02/13	1,047	1,062	1,024	1,032	-17	-1.62	75,900	-
[5940]	26/02/12	1,038	1,050	1,037	1,049	+22	+2.14	84,200	-
[5940]	26/02/10	1,010	1,034	1,008	1,027	+17	+1.68	69,400	-
[5940]	26/02/09	1,020	1,029	998	1,010	+3	+0.30	130,500	-
[5940]	26/02/06	967	1,014	939	1,007	+42	+4.35	314,700	-
[5940]	26/02/05	960	974	955	965	+5	+0.52	31,400	-
[5940]	26/02/04	946	960	945	960	+14	+1.48	35,800	-
[5940]	26/02/03	935	947	931	946	+17	+1.83	37,700	-
[5940]	26/02/02	929	940	924	929	-1	-0.11	21,700	-
[5940]	26/01/30	922	930	920	930	+10	+1.09	32,600	-
[5940]	26/01/29	921	925	909	920	-4	-0.43	40,200	-
[5940]	26/01/28	931	931	920	924	-11	-1.18	25,000	-
[5940]	26/01/27	934	936	924	935	+6	+0.65	14,700	-
[5940]	26/01/26	951	951	929	929	-24	-2.52	26,600	-
[5940]	26/01/23	956	969	952	953	0	0.00	41,000	-
[5940]	26/01/22	940	956	940	953	+13	+1.38	24,000	-
[5940]	26/01/21	937	946	936	940	-11	-1.16	18,500	-
[5940]	26/01/20	950	953	938	951	-2	-0.21	25,600	-
[5940]	26/01/19	964	964	947	953	-6	-0.63	21,200	-
[5940]	26/01/16	958	969	953	959	-3	-0.31	20,100	-
[5940]	26/01/15	946	967	945	962	+17	+1.80	59,700	-
[5940]	26/01/14	933	945	931	945	+14	+1.50	33,600	-
[5940]	26/01/13	946	950	931	931	-5	-0.53	30,600	-
[5940]	26/01/09	930	939	927	936	+8	+0.86	18,500	-
[5940]	26/01/08	930	934	923	928	+6	+0.65	19,400	-
[5940]	26/01/07	920	937	916	922	+6	+0.66	37,500	-
[5940]	26/01/06	920	926	915	916	+1	+0.11	24,900	-
[5940]	26/01/05	922	928	911	915	-3	-0.33	33,700	-
[5940]	25/12/30	895	924	892	918	+25	+2.80	62,000	-
[5940]	25/12/29	877	894	873	893	+25	+2.88	37,600	-
[5940]	25/12/26	872	875	868	868	-4	-0.46	18,400	-
[5940]	25/12/25	872	880	866	872	+3	+0.35	47,600	-
[5940]	25/12/24	870	871	862	869	+4	+0.46	14,400	-
[5940]	25/12/23	867	875	859	865	-2	-0.23	30,300	-
[5940]	25/12/22	863	871	863	867	+8	+0.93	33,300	-
[5940]	25/12/19	847	862	846	859	+14	+1.66	26,800	-
[5940]	25/12/18	843	852	840	845	-7	-0.82	29,000	-
[5940]	25/12/17	855	862	840	852	-7	-0.81	30,200	-
[5940]	25/12/16	861	862	853	859	-7	-0.81	16,200	-
[5940]	25/12/15	871	877	866	866	-7	-0.80	21,000	-
[5940]	25/12/12	873	879	872	873	+1	+0.11	24,700	-
[5940]	25/12/11	876	876	865	872	-1	-0.11	12,400	-
[5940]	25/12/10	874	880	846	873	-1	-0.11	28,100	-
[5940]	25/12/09	878	892	874	874	-6	-0.68	34,400	-
[5940]	25/12/08	871	882	871	880	+4	+0.46	11,600	-
[5940]	25/12/05	868	881	868	876	+1	+0.11	16,000	-
[5940]	25/12/04	877	881	871	875	+2	+0.23	13,400	-
[5940]	25/12/03	852	878	850	873	+16	+1.87	41,900	-
[5940]	25/12/02	872	872	857	857	-14	-1.61	12,600	-
[5940]	25/12/01	885	887	870	871	-14	-1.58	24,000	-
[5940]	25/11/28	878	893	878	885	+4	+0.45	18,100	-
[5940]	25/11/27	873	882	873	881	+8	+0.92	15,200	-
[5940]	25/11/26	868	881	859	873	+13	+1.51	39,200	-
[5940]	25/11/25	859	870	855	860	+8	+0.94	24,900	-
[5940]	25/11/21	840	857	836	852	+2	+0.24	17,300	-
[5940]	25/11/20	848	861	838	850	+3	+0.35	20,600	-
[5940]	25/11/19	845	847	836	847	-2	-0.24	14,200	-
[5940]	25/11/18	864	864	845	849	-17	-1.96	15,600	-
[5940]	25/11/17	868	869	853	866	-3	-0.35	33,500	-
[5940]	25/11/14	859	869	852	869	+3	+0.35	16,400	-
[5940]	25/11/13	862	869	858	866	+4	+0.46	16,900	-
[5940]	25/11/12	868	873	862	862	-5	-0.58	18,800	-
[5940]	25/11/11	859	870	847	867	+9	+1.05	24,500	-
[5940]	25/11/10	848	858	844	858	+14	+1.66	35,500	-
[5940]	25/11/07	844	853	836	844	-15	-1.75	32,600	-
[5940]	25/11/06	831	877	825	859	+43	+5.27	104,900	-
[5940]	25/11/05	807	840	782	816	+21	+2.64	174,800	-
[5940]	25/11/04	795	795	781	795	-1	-0.13	33,700	-
[5940]	25/10/31	802	805	796	796	+2	+0.25	6,300	-
[5940]	25/10/30	790	798	787	794	+7	+0.89	8,200	-
[5940]	25/10/29	807	809	785	787	-19	-2.36	32,800	-
[5940]	25/10/28	818	818	805	806	-11	-1.35	15,100	-
[5940]	25/10/27	807	820	806	817	+14	+1.74	31,500	-
[5940]	25/10/24	814	814	803	803	-11	-1.35	8,100	-
[5940]	25/10/23	808	817	807	814	+5	+0.62	9,500	-
[5940]	25/10/22	800	817	800	809	+8	+1.00	15,200	-
[5940]	25/10/21	806	810	801	801	-5	-0.62	13,800	-
[5940]	25/10/20	797	807	790	806	+18	+2.28	29,300	-
[5940]	25/10/17	797	797	783	788	-10	-1.25	10,400	-
[5940]	25/10/16	790	801	787	798	+6	+0.76	16,800	-
[5940]	25/10/15	776	797	776	792	+12	+1.54	25,300	-
[5940]	25/10/14	783	790	775	780	-10	-1.27	39,300	-
[5940]	25/10/10	807	807	780	790	-16	-1.99	30,100	-
[5940]	25/10/09	807	812	806	806	0	0.00	8,300	-
[5940]	25/10/08	812	816	806	806	-8	-0.98	12,600	-
[5940]	25/10/07	811	814	806	814	+3	+0.37	24,500	-
[5940]	25/10/06	819	820	806	811	-4	-0.49	18,100	-
[5940]	25/10/03	796	815	796	815	+15	+1.88	16,000	-
[5940]	25/10/02	823	823	793	800	-20	-2.44	66,000	-
[5940]	25/10/01	852	852	818	820	-39	-4.54	55,100	-
[5940]	25/09/30	862	864	850	859	-3	-0.35	24,500	-
[5940]	25/09/29	854	863	844	862	+8	+0.94	23,800	-
[5940]	25/09/26	848	860	847	854	+7	+0.83	23,600	-
[5940]	25/09/25	845	849	843	847	+2	+0.24	8,600	-
[5940]	25/09/24	840	855	836	845	+1	+0.12	31,900	-
[5940]	25/09/22	832	852	831	844	+13	+1.56	36,700	-
[5940]	25/09/19	836	836	825	831	-5	-0.60	36,700	-
[5940]	25/09/18	833	839	830	836	+1	+0.12	17,200	-
[5940]	25/09/17	830	840	828	835	+5	+0.60	33,900	-
[5940]	25/09/16	830	843	824	830	0	0.00	100,600	-
[5940]	25/09/12	842	847	830	830	-14	-1.66	30,600	-
[5940]	25/09/11	848	854	836	844	-8	-0.94	38,700	-
[5940]	25/09/10	845	864	842	852	+6	+0.71	43,400	-
[5940]	25/09/09	844	856	842	846	+4	+0.48	42,100	-
[5940]	25/09/08	843	852	840	842	-5	-0.59	20,800	-
[5940]	25/09/05	856	856	841	847	-2	-0.24	24,300	-