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
[5942]	26/10/29	675	680	668	677	+2.0	+0.30	40,900	13,045,394,432
[5942]	26/10/28	674	679	673	675	+2.0	+0.30	39,600	13,006,856,192
[5942]	26/10/27	670	676	670	673	+3.0	+0.45	27,500	12,968,316,928
[5942]	26/10/26	663	674	663	670	+1.0	+0.15	19,800	12,910,509,056
[5942]	26/10/23	665	671	660	669	-2.0	-0.30	40,500	12,891,239,424
[5942]	26/10/22	677	677	668	671	-4.0	-0.59	18,800	12,929,777,664
[5942]	26/10/21	672	680	672	675	+8.0	+1.20	24,700	13,006,856,192
[5942]	26/10/20	678	682	662	667	-11.0	-1.62	62,800	12,852,700,160
[5942]	26/10/19	670	680	668	678	-8.0	-1.17	30,200	13,064,664,064
[5942]	26/10/16	675	686	674	686	+12.0	+1.78	56,200	13,218,819,072
[5942]	26/10/15	686	686	670	674	-22.0	-3.16	103,500	12,987,586,560
[5942]	26/10/14	710	710	694	696	-12.0	-1.69	56,100	13,411,513,344
[5942]	26/10/13	704	711	703	708	+1.0	+0.14	41,000	13,642,746,880
[5942]	26/10/09	692	710	688	707	+10.0	+1.43	48,600	13,623,477,248
[5942]	26/10/08	708	708	695	697	-10.0	-1.41	75,300	13,430,782,976
[5942]	26/10/07	716	721	704	707	-16.0	-2.21	97,200	13,623,477,248
[5942]	26/10/06	723	729	716	723	0	+0.00	72,800	13,931,787,264
[5942]	26/10/05	746	747	712	723	-23.0	-3.08	178,100	13,931,787,264
[5942]	26/10/02	725	752	710	746	+18.0	+2.47	439,700	14,374,984,704
[5942]	26/10/01	698	757	687	728	+39.0	+5.66	1,241,900	14,028,134,400
[5942]	26/09/30	688	699	680	689	+3.0	+0.44	98,800	13,276,627,968
[5942]	26/09/29	666	688	666	686	+16.0	+2.39	75,800	13,218,819,072
[5942]	26/09/28	670	678	661	670	+2.0	+0.30	126,000	12,910,509,056
[5942]	26/09/25	658	676	654	668	+13.0	+1.98	123,700	12,871,969,792
[5942]	26/09/24	645	658	645	655	+14.0	+2.18	68,800	12,621,467,648
[5942]	26/09/18	634	642	633	641	+5.0	+0.79	38,400	12,351,695,872
[5942]	26/09/17	639	640	634	636	-1.0	-0.16	14,400	12,255,348,736
[5942]	26/09/16	637	639	635	637	-1.0	-0.16	5,400	12,274,618,368
[5942]	26/09/15	638	638	631	638	0	+0.00	32,300	12,293,886,976
[5942]	26/09/14	630	638	629	638	+8.0	+1.27	19,300	12,293,886,976
[5942]	26/09/11	633	633	626	630	-5.0	-0.79	12,900	12,139,731,968
[5942]	26/09/10	634	637	631	635	+1.0	+0.16	16,800	12,236,079,104
[5942]	26/09/09	629	634	626	634	+5.0	+0.79	26,100	12,216,809,472
[5942]	26/09/08	635	635	625	629	-8.0	-1.26	59,300	12,120,462,336
[5942]	26/09/07	637	642	637	637	0	+0.00	25,000	12,274,618,368
[5942]	26/09/04	637	638	633	637	0	+0.00	29,500	12,274,618,368
[5942]	26/09/03	644	645	635	637	-5.0	-0.78	45,200	12,274,618,368
[5942]	26/09/02	646	648	639	642	-9.0	-1.38	40,100	12,370,965,504
[5942]	26/09/01	643	657	643	651	+9.0	+1.40	31,700	12,544,390,144
[5942]	26/08/31	645	645	637	642	-3.0	-0.47	39,400	12,370,965,504
[5942]	26/08/28	641	645	640	645	+4.0	+0.62	23,900	12,428,773,376
[5942]	26/08/27	639	641	639	641	+4.0	+0.63	16,800	12,351,695,872
[5942]	26/08/26	639	642	635	637	-3.0	-0.47	29,500	12,274,618,368
[5942]	26/08/25	642	643	637	640	-4.0	-0.62	24,500	12,332,426,240
[5942]	26/08/24	647	649	643	644	0	+0.00	11,400	12,409,503,744
[5942]	26/08/21	639	644	636	644	+5.0	+0.78	8,900	12,409,503,744
[5942]	26/08/20	644	644	633	639	+3.0	+0.47	65,200	12,313,156,608
[5942]	26/08/19	645	645	632	636	-15.0	-2.30	48,500	12,255,348,736
[5942]	26/08/18	654	656	649	651	-3.0	-0.46	22,100	12,544,390,144
[5942]	26/08/17	652	660	652	654	+3.0	+0.46	50,100	12,602,198,016
[5942]	26/08/14	651	653	648	651	+1.0	+0.15	12,300	12,544,390,144
[5942]	26/08/13	652	655	648	650	-3.0	-0.46	22,300	12,525,120,512
[5942]	26/08/12	655	657	650	653	0	+0.00	19,200	12,582,928,384
[5942]	26/08/10	649	655	646	653	+4.0	+0.62	26,100	12,582,928,384
[5942]	26/08/07	654	654	641	649	-5.0	-0.76	36,900	12,505,850,880
[5942]	26/08/06	651	654	648	654	+1.0	+0.15	26,300	12,602,198,016
[5942]	26/08/05	655	655	647	653	+3.0	+0.46	19,800	12,582,928,384
[5942]	26/08/04	641	650	638	650	+11.0	+1.72	21,800	12,525,120,512
[5942]	26/08/03	648	648	630	639	-8.0	-1.24	35,300	12,313,156,608
[5942]	26/07/31	634	655	626	647	+19.0	+3.03	65,600	12,467,312,640
[5942]	26/07/30	621	628	617	628	0	+0.00	25,100	12,101,193,728
[5942]	26/07/29	622	629	620	628	+3.0	+0.48	50,200	12,101,193,728
[5942]	26/07/28	635	636	620	625	-15.0	-2.34	67,900	12,043,384,832
[5942]	26/07/27	639	641	631	640	+1.0	+0.16	33,800	12,332,426,240
[5942]	26/07/24	645	645	633	639	-15.0	-2.29	55,500	12,313,156,608
[5942]	26/07/23	655	657	647	654	-2.0	-0.30	47,200	12,602,198,016
[5942]	26/07/22	658	664	654	656	+2.0	+0.31	59,200	12,640,737,280
[5942]	26/07/21	637	656	637	654	+17.0	+2.67	58,100	12,602,198,016
[5942]	26/07/17	655	655	625	637	-22	-3.34	147,900	-
[5942]	26/07/16	660	664	656	659	-4	-0.60	28,500	-
[5942]	26/07/15	658	672	656	663	+5	+0.76	38,200	-
[5942]	26/07/14	660	660	653	658	+3	+0.46	60,800	-
[5942]	26/07/13	660	667	647	655	-8	-1.21	80,300	-
[5942]	26/07/10	664	666	653	663	+2	+0.30	97,400	-
[5942]	26/07/09	653	668	653	661	+9	+1.38	47,100	-
[5942]	26/07/08	670	671	647	652	-24	-3.55	111,600	-
[5942]	26/07/07	685	689	674	676	-4	-0.59	131,000	-
[5942]	26/07/06	663	690	663	680	+22	+3.34	154,800	-
[5942]	26/07/03	648	667	638	658	+10	+1.54	194,000	-
[5942]	26/07/02	665	678	647	648	-67	-9.37	621,500	-
[5942]	26/07/01	625	715	600	715	+100	+16.26	835,700	-
[5942]	26/06/30	602	617	596	615	+7	+1.15	99,200	-
[5942]	26/06/29	603	608	597	608	+9	+1.50	58,800	-
[5942]	26/06/26	608	608	596	599	-7	-1.16	38,200	-
[5942]	26/06/25	610	613	604	606	+3	+0.50	51,900	-
[5942]	26/06/24	600	611	598	603	+1	+0.17	64,300	-
[5942]	26/06/23	610	613	601	602	-10	-1.63	45,700	-
[5942]	26/06/22	600	613	599	612	+15	+2.51	72,200	-
[5942]	26/06/19	600	606	590	597	+4	+0.67	80,100	-
[5942]	26/06/18	599	599	585	593	-5	-0.84	29,400	-
[5942]	26/06/17	584	599	582	598	+10	+1.70	63,900	-
[5942]	26/06/16	568	588	563	588	+21	+3.70	87,700	-
[5942]	26/06/15	567	573	562	567	+5	+0.89	32,700	-
[5942]	26/06/12	560	564	559	562	+8	+1.44	12,800	-
[5942]	26/06/11	551	555	546	554	-4	-0.72	24,400	-
[5942]	26/06/10	556	558	550	558	+1	+0.18	36,800	-
[5942]	26/06/09	561	565	553	557	-5	-0.89	20,400	-
[5942]	26/06/08	568	568	555	562	-11	-1.92	31,100	-
[5942]	26/06/05	566	575	559	573	+16	+2.87	43,200	-
[5942]	26/06/04	562	568	555	557	-5	-0.89	36,500	-
[5942]	26/06/03	550	570	550	562	+13	+2.37	125,900	-
[5942]	26/06/02	560	563	548	549	-11	-1.96	92,300	-
[5942]	26/06/01	568	570	560	560	-10	-1.75	52,600	-
[5942]	26/05/29	585	587	570	570	-15	-2.56	51,500	-
[5942]	26/05/28	574	586	569	585	-4	-0.68	76,900	-
[5942]	26/05/27	595	596	589	589	-1	-0.17	93,600	-
[5942]	26/05/26	587	592	586	590	+2	+0.34	26,400	-
[5942]	26/05/25	596	597	581	588	+2	+0.34	80,800	-
[5942]	26/05/22	586	588	583	586	+1.0	+0.17	47,100	-
[5942]	26/05/21	590	594	585	585	-4.0	-0.68	39,800	-
[5942]	26/05/20	597	597	581	589	-13.0	-2.16	66,500	-
[5942]	26/05/19	601	605	597	602	+1.0	+0.17	36,000	-
[5942]	26/05/18	604	609	601	601	-1.0	-0.17	25,700	-
[5942]	26/05/15	602	608	599	602	0	+0.00	26,700	-
[5942]	26/05/14	607	608	602	602	-5.0	-0.82	17,300	-
[5942]	26/05/13	614	614	606	607	-6.0	-0.98	45,700	-
[5942]	26/05/12	619	621	612	613	-1.0	-0.16	25,400	-
[5942]	26/05/11	616	622	614	614	0	+0.00	30,600	-
[5942]	26/05/08	619	619	610	614	-9.0	-1.44	49,600	-
[5942]	26/05/07	619	626	619	623	+1.0	+0.16	28,200	-
[5942]	26/05/01	617	631	610	622	+7.0	+1.14	52,300	-
[5942]	26/04/30	621	621	612	615	-6.0	-0.97	36,700	-
[5942]	26/04/28	619	625	619	621	+2.0	+0.32	18,400	-
[5942]	26/04/27	618	621	613	619	+7	+1.14	26,300	-
[5942]	26/04/24	621	624	612	612	-8	-1.29	52,400	-
[5942]	26/04/23	625	628	618	620	-7	-1.12	66,400	-
[5942]	26/04/22	625	627	620	627	0	0.00	32,700	-
[5942]	26/04/21	631	634	622	627	-3	-0.48	39,600	-
[5942]	26/04/20	619	630	619	630	+11	+1.78	30,900	-
[5942]	26/04/17	619	622	615	619	+2	+0.32	32,400	-
[5942]	26/04/16	620	625	615	617	+2	+0.33	36,300	-
[5942]	26/04/15	617	620	611	615	+1	+0.16	28,500	-
[5942]	26/04/14	622	622	613	614	-8	-1.29	27,500	-
[5942]	26/04/13	623	627	615	622	0	0.00	34,200	-
[5942]	26/04/10	635	637	620	622	-11	-1.74	47,200	-
[5942]	26/04/09	637	640	628	633	-2	-0.31	62,700	-
[5942]	26/04/08	627	637	622	635	+16	+2.58	68,900	-
[5942]	26/04/07	622	627	610	619	-2	-0.32	56,500	-
[5942]	26/04/06	633	633	621	621	-8	-1.27	48,600	-
[5942]	26/04/03	622	632	619	629	+11	+1.78	90,600	-
[5942]	26/04/02	619	629	611	618	+3	+0.49	175,100	-
[5942]	26/04/01	590	623	585	615	+39	+6.77	373,700	-
[5942]	26/03/31	587	589	575	576	-11	-1.87	53,900	-
[5942]	26/03/30	592	595	583	587	-12	-2.00	67,300	-
[5942]	26/03/27	598	602	594	599	+5	+0.84	56,000	-
[5942]	26/03/26	602	606	591	594	-4	-0.67	65,300	-
[5942]	26/03/25	588	604	582	598	+20	+3.46	75,700	-
[5942]	26/03/24	580	583	572	578	-1	-0.17	46,100	-
[5942]	26/03/23	586	587	576	579	+3	+0.52	62,000	-
[5942]	26/03/19	581	590	575	576	-15	-2.54	33,400	-
[5942]	26/03/18	577	591	576	591	+14	+2.43	51,900	-
[5942]	26/03/17	574	580	574	577	+4	+0.70	27,800	-
[5942]	26/03/16	573	576	569	573	-1	-0.17	32,400	-
[5942]	26/03/13	567	578	567	574	0	0.00	24,000	-
[5942]	26/03/12	582	583	574	574	-7	-1.20	26,600	-
[5942]	26/03/11	585	586	578	581	-2	-0.34	31,000	-
[5942]	26/03/10	570	584	566	583	+14	+2.46	44,200	-
[5942]	26/03/09	567	570	558	569	-11	-1.90	50,700	-
[5942]	26/03/06	580	581	577	580	0	0.00	16,300	-
[5942]	26/03/05	580	581	571	580	+20	+3.57	44,700	-
[5942]	26/03/04	567	567	551	560	-12	-2.10	77,100	-
[5942]	26/03/03	573	576	571	572	-4	-0.69	36,900	-
[5942]	26/03/02	570	585	568	576	+1	+0.17	123,300	-
[5942]	26/02/27	570	577	568	575	+1	+0.17	36,800	-
[5942]	26/02/26	575	582	572	574	0	0.00	47,800	-
[5942]	26/02/25	577	579	572	574	-4	-0.69	31,400	-
[5942]	26/02/24	571	578	568	578	+7	+1.23	31,600	-
[5942]	26/02/20	575	575	571	571	-5	-0.87	17,100	-
[5942]	26/02/19	577	580	575	576	0	0.00	40,600	-
[5942]	26/02/18	574	577	573	576	+1	+0.17	27,500	-
[5942]	26/02/17	569	576	566	575	+5	+0.88	46,000	-
[5942]	26/02/16	570	571	566	570	+4	+0.71	26,800	-
[5942]	26/02/13	573	573	566	566	-7	-1.22	26,800	-
[5942]	26/02/12	570	573	566	573	+3	+0.53	38,000	-
[5942]	26/02/10	566	570	566	570	+5	+0.88	35,700	-
[5942]	26/02/09	570	570	563	565	+1	+0.18	44,700	-
[5942]	26/02/06	566	568	562	564	-2	-0.35	10,700	-
[5942]	26/02/05	562	570	562	566	+1	+0.18	25,100	-
[5942]	26/02/04	561	567	552	565	+4	+0.71	28,300	-
[5942]	26/02/03	554	562	550	561	+9	+1.63	23,200	-
[5942]	26/02/02	550	555	550	552	-3	-0.54	34,300	-
[5942]	26/01/30	554	558	551	555	-2	-0.36	40,500	-
[5942]	26/01/29	553	557	547	557	0	0.00	50,200	-
[5942]	26/01/28	561	561	556	557	-5	-0.89	36,200	-
[5942]	26/01/27	567	567	561	562	-5	-0.88	19,100	-
[5942]	26/01/26	565	570	564	567	-2	-0.35	28,000	-
[5942]	26/01/23	574	574	569	569	-5	-0.87	13,200	-
[5942]	26/01/22	566	575	566	574	+7	+1.23	26,300	-
[5942]	26/01/21	570	570	565	567	-4	-0.70	17,900	-
[5942]	26/01/20	577	577	568	571	-5	-0.87	33,300	-
[5942]	26/01/19	580	585	576	576	-3	-0.52	52,200	-
[5942]	26/01/16	570	579	566	579	+11	+1.94	46,300	-
[5942]	26/01/15	562	573	561	568	+7	+1.25	70,700	-
[5942]	26/01/14	564	575	548	561	-3	-0.53	162,400	-
[5942]	26/01/13	559	568	555	564	+8	+1.44	98,400	-
[5942]	26/01/09	559	560	556	556	-2	-0.36	31,500	-
[5942]	26/01/08	558	560	557	558	+1	+0.18	38,000	-
[5942]	26/01/07	554	558	553	557	+2	+0.36	34,600	-
[5942]	26/01/06	546	557	546	555	+9	+1.65	51,000	-
[5942]	26/01/05	546	551	546	546	+1	+0.18	34,000	-
[5942]	25/12/30	542	546	542	545	+3	+0.55	16,300	-
[5942]	25/12/29	541	544	541	542	+1	+0.18	36,400	-
[5942]	25/12/26	535	541	535	541	+8	+1.50	31,300	-
[5942]	25/12/25	537	542	533	533	-4	-0.74	56,800	-
[5942]	25/12/24	533	538	533	537	+4	+0.75	43,100	-
[5942]	25/12/23	532	534	530	533	+2	+0.38	20,400	-
[5942]	25/12/22	530	532	528	531	+2	+0.38	30,900	-
[5942]	25/12/19	525	530	525	529	+4	+0.76	17,700	-
[5942]	25/12/18	522	527	520	525	0	0.00	39,500	-
[5942]	25/12/17	528	528	525	525	-3	-0.57	14,900	-
[5942]	25/12/16	530	530	526	528	-1	-0.19	22,800	-
[5942]	25/12/15	526	530	524	529	+3	+0.57	35,700	-
[5942]	25/12/12	520	527	520	526	+6	+1.15	29,200	-
[5942]	25/12/11	522	523	519	520	-4	-0.76	27,700	-
[5942]	25/12/10	523	525	522	524	+2	+0.38	11,100	-
[5942]	25/12/09	523	525	522	522	-2	-0.38	10,200	-
[5942]	25/12/08	520	524	518	524	+5	+0.96	22,500	-
[5942]	25/12/05	521	522	515	519	-3	-0.57	60,900	-
[5942]	25/12/04	524	524	520	522	+2	+0.38	19,700	-
[5942]	25/12/03	522	522	520	520	-2	-0.38	34,500	-
[5942]	25/12/02	523	524	520	522	-4	-0.76	57,100	-
[5942]	25/12/01	530	530	523	526	-4	-0.75	119,200	-
[5942]	25/11/28	525	530	525	530	+2	+0.38	35,200	-
[5942]	25/11/27	513	530	513	528	-16	-2.94	136,000	-
[5942]	25/11/26	562	563	544	544	-10	-1.81	129,800	-
[5942]	25/11/25	555	565	550	554	+3	+0.54	119,200	-
[5942]	25/11/21	546	551	545	551	+4	+0.73	32,200	-
[5942]	25/11/20	545	550	545	547	-1	-0.18	21,400	-
[5942]	25/11/19	544	550	544	548	+2	+0.37	19,000	-
[5942]	25/11/18	555	555	543	546	-4	-0.73	39,300	-
[5942]	25/11/17	551	554	548	550	-1	-0.18	33,500	-
[5942]	25/11/14	554	554	551	551	-2	-0.36	19,200	-
[5942]	25/11/13	553	555	551	553	+3	+0.55	21,700	-
[5942]	25/11/12	551	554	550	550	-2	-0.36	23,400	-
[5942]	25/11/11	555	555	550	552	+1	+0.18	13,800	-
[5942]	25/11/10	547	553	547	551	+5	+0.92	17,800	-
[5942]	25/11/07	545	547	543	546	-2	-0.36	15,100	-
[5942]	25/11/06	543	550	543	548	+4	+0.74	20,800	-
[5942]	25/11/05	550	550	541	544	-5	-0.91	46,600	-
[5942]	25/11/04	550	552	548	549	-3	-0.54	26,400	-
[5942]	25/10/31	554	555	545	552	-3	-0.54	50,900	-
[5942]	25/10/30	551	555	546	555	+1	+0.18	38,600	-
[5942]	25/10/29	554	555	550	554	-2	-0.36	32,800	-
[5942]	25/10/28	556	559	552	556	-1	-0.18	23,900	-
[5942]	25/10/27	560	562	556	557	-1	-0.18	39,000	-
[5942]	25/10/24	558	560	555	558	+4	+0.72	14,900	-
[5942]	25/10/23	555	557	552	554	-1	-0.18	17,700	-
[5942]	25/10/22	556	556	551	555	+2	+0.36	28,500	-
[5942]	25/10/21	561	561	553	553	-4	-0.72	20,200	-
[5942]	25/10/20	557	562	556	557	+6	+1.09	20,900	-
[5942]	25/10/17	555	556	549	551	-4	-0.72	36,200	-
[5942]	25/10/16	555	558	554	555	+2	+0.36	25,700	-
[5942]	25/10/15	541	555	540	553	+10	+1.84	42,900	-
[5942]	25/10/14	547	549	541	543	-9	-1.63	60,600	-
[5942]	25/10/10	562	562	550	552	-12	-2.13	35,400	-
[5942]	25/10/09	564	565	562	564	+2	+0.36	18,400	-
[5942]	25/10/08	558	565	556	562	+6	+1.08	31,700	-
[5942]	25/10/07	560	560	554	556	-2	-0.36	33,700	-
[5942]	25/10/06	551	558	546	558	+17	+3.14	79,200	-
[5942]	25/10/03	546	553	535	541	-5	-0.92	96,300	-
[5942]	25/10/02	550	556	541	546	-2	-0.36	62,400	-
[5942]	25/10/01	565	566	543	548	-19	-3.35	127,200	-
[5942]	25/09/30	576	576	567	567	-8	-1.39	37,300	-
[5942]	25/09/29	575	579	570	575	-2	-0.35	55,000	-
[5942]	25/09/26	575	578	571	577	+8	+1.41	53,300	-
[5942]	25/09/25	577	577	564	569	-6	-1.04	86,500	-
[5942]	25/09/24	563	578	560	575	+20	+3.60	134,500	-
[5942]	25/09/22	557	560	554	555	-2	-0.36	47,600	-
[5942]	25/09/19	564	568	557	557	0	0.00	74,900	-
[5942]	25/09/18	558	568	556	557	+8	+1.46	142,800	-
[5942]	25/09/17	543	550	539	549	+6	+1.10	71,400	-
[5942]	25/09/16	539	544	539	543	+3	+0.56	27,100	-
[5942]	25/09/12	544	544	538	540	+2	+0.37	18,200	-
[5942]	25/09/11	544	544	538	538	-2	-0.37	26,000	-
[5942]	25/09/10	538	544	538	540	+2	+0.37	37,200	-
[5942]	25/09/09	540	542	538	538	-1	-0.19	47,700	-
[5942]	25/09/08	534	539	532	539	+7	+1.32	51,500	-
[5942]	25/09/05	533	535	531	532	0	0.00	24,800	-