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
[5950]	26/10/30	153	154	151	152	-1.0	-0.65	10,700	2,094,176,000
[5950]	26/10/29	155	155	151	153	+3.0	+2.00	20,900	2,107,953,536
[5950]	26/10/28	147	152	147	150	+2.0	+1.35	23,500	2,066,621,056
[5950]	26/10/27	147	151	145	148	+1.0	+0.68	31,500	2,039,066,112
[5950]	26/10/26	145	150	145	147	+2.0	+1.38	33,500	2,025,288,704
[5950]	26/10/23	141	145	141	145	+4.0	+2.84	31,100	1,997,733,760
[5950]	26/10/22	140	143	140	141	+1.0	+0.71	8,200	1,942,623,872
[5950]	26/10/21	139	142	139	140	+1.0	+0.72	9,900	1,928,846,336
[5950]	26/10/20	140	142	139	139	-1.0	-0.71	18,400	1,915,068,928
[5950]	26/10/19	139	142	138	140	-1.0	-0.71	18,700	1,928,846,336
[5950]	26/10/16	143	143	141	141	-2.0	-1.40	7,800	1,942,623,872
[5950]	26/10/15	142	143	138	143	+2.0	+1.42	54,600	1,970,178,816
[5950]	26/10/14	142	167	138	141	-2.0	-1.40	636,000	1,942,623,872
[5950]	26/10/13	143	144	136	143	-1.0	-0.69	48,000	1,970,178,816
[5950]	26/10/09	144	146	144	144	+1.0	+0.70	9,500	1,983,956,224
[5950]	26/10/08	142	144	142	143	+1.0	+0.70	25,300	1,970,178,816
[5950]	26/10/07	147	147	142	142	-5.0	-3.40	20,100	1,956,401,280
[5950]	26/10/06	145	147	145	147	0	+0.00	12,400	2,025,288,704
[5950]	26/10/05	149	149	146	147	-3.0	-2.00	19,800	2,025,288,704
[5950]	26/10/02	150	151	149	150	-1.0	-0.66	4,700	2,066,621,056
[5950]	26/10/01	151	152	150	151	0	+0.00	7,600	2,080,398,592
[5950]	26/09/30	149	151	149	151	+2.0	+1.34	2,900	2,080,398,592
[5950]	26/09/29	152	152	149	149	-2.0	-1.32	13,700	2,052,843,648
[5950]	26/09/28	150	151	150	151	0	+0.00	7,200	2,080,398,592
[5950]	26/09/25	151	152	150	151	-1.0	-0.66	13,500	2,080,398,592
[5950]	26/09/24	151	152	150	152	+1.0	+0.66	7,200	2,094,176,000
[5950]	26/09/18	151	152	150	151	-1.0	-0.66	5,700	2,080,398,592
[5950]	26/09/17	150	152	150	152	+2.0	+1.33	10,100	2,094,176,000
[5950]	26/09/16	153	153	149	150	-1.0	-0.66	13,600	2,066,621,056
[5950]	26/09/15	151	153	151	151	+2.0	+1.34	7,700	2,080,398,592
[5950]	26/09/14	152	152	149	149	-1.0	-0.67	4,000	2,052,843,648
[5950]	26/09/11	150	152	149	150	+1.0	+0.67	5,300	2,066,621,056
[5950]	26/09/10	149	152	149	149	-2.0	-1.32	30,900	2,052,843,648
[5950]	26/09/09	155	155	149	151	-3.0	-1.95	19,300	2,080,398,592
[5950]	26/09/08	157	157	154	154	-3.0	-1.91	9,000	2,121,730,944
[5950]	26/09/07	156	157	155	157	+1.0	+0.64	5,500	2,163,063,296
[5950]	26/09/04	159	159	155	156	-2.0	-1.27	13,700	2,149,285,888
[5950]	26/09/03	158	161	156	158	+2.0	+1.28	23,700	2,176,840,960
[5950]	26/09/02	160	160	156	156	-4.0	-2.50	10,500	2,149,285,888
[5950]	26/09/01	161	161	159	160	0	+0.00	4,200	2,204,395,776
[5950]	26/08/31	159	161	157	160	+2.0	+1.27	14,400	2,204,395,776
[5950]	26/08/28	159	162	158	158	0	+0.00	33,500	2,176,840,960
[5950]	26/08/27	159	159	158	158	0	+0.00	13,400	2,176,840,960
[5950]	26/08/26	158	160	156	158	+2.0	+1.28	19,900	2,176,840,960
[5950]	26/08/25	155	158	155	156	+2.0	+1.30	23,300	2,149,285,888
[5950]	26/08/24	154	155	153	154	0	+0.00	5,400	2,121,730,944
[5950]	26/08/21	153	154	153	154	+2.0	+1.32	11,300	2,121,730,944
[5950]	26/08/20	152	153	152	152	0	+0.00	7,300	2,094,176,000
[5950]	26/08/19	152	153	152	152	0	+0.00	8,300	2,094,176,000
[5950]	26/08/18	153	154	152	152	0	+0.00	17,600	2,094,176,000
[5950]	26/08/17	152	153	150	152	+1.0	+0.66	29,400	2,094,176,000
[5950]	26/08/14	151	152	150	151	+1.0	+0.67	21,700	2,080,398,592
[5950]	26/08/13	150	150	148	150	+2.0	+1.35	16,800	2,066,621,056
[5950]	26/08/12	150	151	147	148	0	+0.00	38,100	2,039,066,112
[5950]	26/08/10	150	151	144	148	-1.0	-0.67	57,000	2,039,066,112
[5950]	26/08/07	149	152	149	149	+2.0	+1.36	37,400	2,052,843,648
[5950]	26/08/06	147	148	146	147	+3.0	+2.08	27,600	2,025,288,704
[5950]	26/08/05	144	146	144	144	-1.0	-0.69	5,800	1,983,956,224
[5950]	26/08/04	146	146	145	145	-1.0	-0.68	5,800	1,997,733,760
[5950]	26/08/03	146	146	146	146	0	+0.00	4,000	2,011,511,168
[5950]	26/07/31	144	146	144	146	+1.0	+0.69	6,300	2,011,511,168
[5950]	26/07/30	145	146	144	145	-1.0	-0.68	11,700	1,997,733,760
[5950]	26/07/29	146	146	145	146	0	+0.00	8,100	2,011,511,168
[5950]	26/07/28	145	147	145	146	+1.0	+0.69	11,100	2,011,511,168
[5950]	26/07/27	145	145	144	145	0	+0.00	12,700	1,997,733,760
[5950]	26/07/24	144	145	143	145	+1.0	+0.69	6,200	1,997,733,760
[5950]	26/07/23	141	144	141	144	+1.0	+0.70	16,400	1,983,956,224
[5950]	26/07/22	142	143	142	143	+1.0	+0.70	6,700	1,970,178,816
[5950]	26/07/21	142	144	142	142	0	+0.00	5,800	1,956,401,280
[5950]	26/07/17	145	146	142	142	-3	-2.07	21,600	-
[5950]	26/07/16	145	146	144	145	-1	-0.68	7,200	-
[5950]	26/07/15	146	146	144	146	0	0.00	9,000	-
[5950]	26/07/14	144	146	144	146	+2	+1.39	4,100	-
[5950]	26/07/13	148	148	144	144	-2	-1.37	10,500	-
[5950]	26/07/10	148	148	145	146	-2	-1.35	8,900	-
[5950]	26/07/09	145	148	145	148	+3	+2.07	3,600	-
[5950]	26/07/08	144	146	144	145	0	0.00	4,700	-
[5950]	26/07/07	146	146	144	145	0	0.00	23,500	-
[5950]	26/07/06	146	147	144	145	-1	-0.68	9,600	-
[5950]	26/07/03	145	148	145	146	0	0.00	4,900	-
[5950]	26/07/02	143	149	143	146	+3	+2.10	37,600	-
[5950]	26/07/01	141	145	141	143	+2	+1.42	30,600	-
[5950]	26/06/30	143	143	141	141	0	0.00	4,900	-
[5950]	26/06/29	142	142	140	141	-1	-0.70	12,800	-
[5950]	26/06/26	140	142	139	142	+2	+1.43	13,400	-
[5950]	26/06/25	139	143	139	140	+1	+0.72	13,400	-
[5950]	26/06/24	139	141	138	139	0	0.00	15,400	-
[5950]	26/06/23	141	142	139	139	-1	-0.71	14,000	-
[5950]	26/06/22	140	142	140	140	0	0.00	8,400	-
[5950]	26/06/19	142	143	140	140	-4	-2.78	31,400	-
[5950]	26/06/18	142	145	141	144	+2	+1.41	20,000	-
[5950]	26/06/17	139	142	139	142	+2	+1.43	17,400	-
[5950]	26/06/16	141	141	140	140	-2	-1.41	17,700	-
[5950]	26/06/15	146	153	141	142	+2	+1.43	47,800	-
[5950]	26/06/12	141	141	139	140	0	0.00	5,700	-
[5950]	26/06/11	139	143	139	140	+1	+0.72	21,100	-
[5950]	26/06/10	140	142	139	139	-1	-0.71	31,400	-
[5950]	26/06/09	142	145	139	140	0	0.00	32,100	-
[5950]	26/06/08	143	156	138	140	-3	-2.10	226,200	-
[5950]	26/06/05	144	147	143	143	-1	-0.69	32,000	-
[5950]	26/06/04	148	148	142	144	-7	-4.64	159,900	-
[5950]	26/06/03	154	160	147	151	-7	-4.43	234,700	-
[5950]	26/06/02	150	195	147	158	+9	+6.04	1,856,300	-
[5950]	26/06/01	145	149	144	149	+4	+2.76	18,500	-
[5950]	26/05/29	142	145	140	145	+4	+2.84	31,400	-
[5950]	26/05/28	139	144	139	141	+3	+2.17	27,500	-
[5950]	26/05/27	140	140	137	138	-2	-1.43	15,700	-
[5950]	26/05/26	140	141	139	140	0	0.00	18,400	-
[5950]	26/05/25	145	145	140	140	-4	-2.78	33,600	-
[5950]	26/05/22	143	145	142	144	+1.0	+0.70	20,000	-
[5950]	26/05/21	141	146	141	143	+2.0	+1.42	21,000	-
[5950]	26/05/20	143	145	141	141	0	+0.00	26,800	-
[5950]	26/05/19	144	145	141	141	-2.0	-1.40	26,000	-
[5950]	26/05/18	144	147	141	143	-1.0	-0.69	39,000	-
[5950]	26/05/15	148	149	136	144	-5.0	-3.36	201,900	-
[5950]	26/05/14	157	157	149	149	-9.0	-5.70	73,000	-
[5950]	26/05/13	160	161	156	158	-2.0	-1.25	23,300	-
[5950]	26/05/12	158	160	154	160	+2.0	+1.27	45,800	-
[5950]	26/05/11	163	163	158	158	-5.0	-3.07	54,300	-
[5950]	26/05/08	166	170	163	163	-3.0	-1.81	25,100	-
[5950]	26/05/07	170	170	161	166	-4.0	-2.35	74,700	-
[5950]	26/05/01	169	172	169	170	0	+0.00	10,300	-
[5950]	26/04/30	170	170	169	170	-1.0	-0.58	6,900	-
[5950]	26/04/28	169	172	168	171	+1.0	+0.59	9,400	-
[5950]	26/04/27	171	171	169	170	-2	-1.16	25,600	-
[5950]	26/04/24	172	174	170	172	-1	-0.58	36,500	-
[5950]	26/04/23	172	173	172	173	0	0.00	5,000	-
[5950]	26/04/22	174	176	173	173	0	0.00	16,200	-
[5950]	26/04/21	175	176	173	173	-1	-0.57	8,900	-
[5950]	26/04/20	175	175	173	174	-1	-0.57	25,400	-
[5950]	26/04/17	175	175	174	175	0	0.00	5,200	-
[5950]	26/04/16	174	177	173	175	0	0.00	10,700	-
[5950]	26/04/15	174	176	174	175	+2	+1.16	12,500	-
[5950]	26/04/14	179	179	173	173	-5	-2.81	62,100	-
[5950]	26/04/13	179	179	178	178	-1	-0.56	6,300	-
[5950]	26/04/10	179	181	178	179	-1	-0.56	10,600	-
[5950]	26/04/09	181	181	180	180	0	0.00	3,400	-
[5950]	26/04/08	181	181	180	180	0	0.00	4,300	-
[5950]	26/04/07	181	181	178	180	-1	-0.55	5,100	-
[5950]	26/04/06	177	182	177	181	+4	+2.26	16,400	-
[5950]	26/04/03	177	180	177	177	-1	-0.56	6,900	-
[5950]	26/04/02	177	180	176	178	+1	+0.56	9,100	-
[5950]	26/04/01	177	178	177	177	0	0.00	4,700	-
[5950]	26/03/31	177	178	176	177	0	0.00	3,300	-
[5950]	26/03/30	176	177	175	177	0	0.00	11,500	-
[5950]	26/03/27	178	178	176	177	-1	-0.56	3,900	-
[5950]	26/03/26	177	178	176	178	-1	-0.56	11,800	-
[5950]	26/03/25	178	179	177	179	+2	+1.13	11,700	-
[5950]	26/03/24	176	178	176	177	+2	+1.14	4,200	-
[5950]	26/03/23	180	180	175	175	-5	-2.78	37,400	-
[5950]	26/03/19	180	181	178	180	0	0.00	17,900	-
[5950]	26/03/18	181	181	180	180	0	0.00	5,200	-
[5950]	26/03/17	182	183	180	180	-1	-0.55	10,400	-
[5950]	26/03/16	179	182	179	181	-3	-1.63	25,900	-
[5950]	26/03/13	178	184	177	184	+5	+2.79	41,300	-
[5950]	26/03/12	179	180	177	179	0	0.00	19,600	-
[5950]	26/03/11	177	179	177	179	+2	+1.13	10,400	-
[5950]	26/03/10	175	180	175	177	+2	+1.14	20,900	-
[5950]	26/03/09	178	178	173	175	-5	-2.78	47,200	-
[5950]	26/03/06	178	180	176	180	+2	+1.12	14,100	-
[5950]	26/03/05	179	180	176	178	+4	+2.30	22,900	-
[5950]	26/03/04	177	179	172	174	-13	-6.95	227,600	-
[5950]	26/03/03	188	189	187	187	-2	-1.06	32,100	-
[5950]	26/03/02	189	189	188	189	-1	-0.53	16,000	-
[5950]	26/02/27	189	190	188	190	+1	+0.53	8,200	-
[5950]	26/02/26	189	189	188	189	0	0.00	9,400	-
[5950]	26/02/25	190	190	188	189	0	0.00	17,500	-
[5950]	26/02/24	190	190	189	189	0	0.00	22,700	-
[5950]	26/02/20	189	190	189	189	-1	-0.53	7,100	-
[5950]	26/02/19	189	190	189	190	+1	+0.53	6,600	-
[5950]	26/02/18	191	191	189	189	-1	-0.53	28,800	-
[5950]	26/02/17	190	192	190	190	-3	-1.55	49,200	-
[5950]	26/02/16	192	193	192	193	+3	+1.58	29,700	-
[5950]	26/02/13	192	193	190	190	-3	-1.55	23,400	-
[5950]	26/02/12	193	193	192	193	+1	+0.52	25,700	-
[5950]	26/02/10	190	192	190	192	+1	+0.52	15,500	-
[5950]	26/02/09	194	195	189	191	-1	-0.52	54,000	-
[5950]	26/02/06	194	196	191	192	0	0.00	61,700	-
[5950]	26/02/05	194	197	191	192	+1	+0.52	94,700	-
[5950]	26/02/04	190	192	189	191	+1	+0.53	29,000	-
[5950]	26/02/03	190	190	189	190	+1	+0.53	7,500	-
[5950]	26/02/02	190	190	189	189	-1	-0.53	12,700	-
[5950]	26/01/30	190	190	189	190	+1	+0.53	9,700	-
[5950]	26/01/29	190	190	189	189	0	0.00	14,500	-
[5950]	26/01/28	190	191	189	189	-2	-1.05	9,000	-
[5950]	26/01/27	190	191	189	191	+1	+0.53	7,000	-
[5950]	26/01/26	191	191	189	190	-1	-0.52	21,400	-
[5950]	26/01/23	191	192	190	191	-1	-0.52	8,500	-
[5950]	26/01/22	191	192	190	192	0	0.00	14,100	-
[5950]	26/01/21	191	192	190	192	+1	+0.52	22,800	-
[5950]	26/01/20	192	193	191	191	-1	-0.52	12,300	-
[5950]	26/01/19	192	193	191	192	0	0.00	23,700	-
[5950]	26/01/16	192	192	190	192	0	0.00	47,100	-
[5950]	26/01/15	193	193	191	192	-1	-0.52	41,600	-
[5950]	26/01/14	191	193	190	193	+3	+1.58	36,100	-
[5950]	26/01/13	190	191	190	190	-1	-0.52	24,100	-
[5950]	26/01/09	191	191	189	191	+1	+0.53	25,400	-
[5950]	26/01/08	190	192	190	190	0	0.00	14,600	-
[5950]	26/01/07	190	192	189	190	-1	-0.52	16,900	-
[5950]	26/01/06	188	192	188	191	+1	+0.53	30,800	-
[5950]	26/01/05	190	190	187	190	0	0.00	47,000	-
[5950]	25/12/30	190	193	189	190	-2	-1.04	34,200	-
[5950]	25/12/29	189	195	188	192	-6	-3.03	74,600	-
[5950]	25/12/26	195	198	195	198	+4	+2.06	55,000	-
[5950]	25/12/25	197	198	194	194	-2	-1.02	71,900	-
[5950]	25/12/24	197	199	193	196	-2	-1.01	100,100	-
[5950]	25/12/23	198	199	197	198	+1	+0.51	23,800	-
[5950]	25/12/22	199	200	196	197	-1	-0.51	45,500	-
[5950]	25/12/19	198	198	196	198	0	0.00	21,400	-
[5950]	25/12/18	197	198	196	198	+2	+1.02	18,300	-
[5950]	25/12/17	196	197	196	196	-2	-1.01	23,200	-
[5950]	25/12/16	198	199	197	198	-1	-0.50	21,000	-
[5950]	25/12/15	197	199	197	199	+3	+1.53	25,400	-
[5950]	25/12/12	199	199	195	196	-2	-1.01	47,900	-
[5950]	25/12/11	199	199	197	198	+1	+0.51	17,700	-
[5950]	25/12/10	197	199	196	197	0	0.00	26,000	-
[5950]	25/12/09	198	199	197	197	-2	-1.01	45,900	-
[5950]	25/12/08	196	199	196	199	+2	+1.02	17,900	-
[5950]	25/12/05	199	199	197	197	-1	-0.51	15,000	-
[5950]	25/12/04	198	199	197	198	+1	+0.51	14,000	-
[5950]	25/12/03	200	200	197	197	-1	-0.51	27,400	-
[5950]	25/12/02	201	202	198	198	-1	-0.50	22,400	-
[5950]	25/12/01	197	201	197	199	+4	+2.05	54,600	-
[5950]	25/11/28	195	197	194	195	+1	+0.52	28,100	-
[5950]	25/11/27	195	196	194	194	+2	+1.04	14,000	-
[5950]	25/11/26	192	193	192	192	-1	-0.52	19,000	-
[5950]	25/11/25	192	193	191	193	-1	-0.52	33,000	-
[5950]	25/11/21	192	195	192	194	+1	+0.52	16,200	-
[5950]	25/11/20	195	197	193	193	0	0.00	17,800	-
[5950]	25/11/19	195	195	192	193	-1	-0.52	21,800	-
[5950]	25/11/18	192	196	191	194	+2	+1.04	47,100	-
[5950]	25/11/17	197	198	192	192	-9	-4.48	62,400	-
[5950]	25/11/14	198	201	198	201	+2	+1.01	42,200	-
[5950]	25/11/13	201	201	199	199	0	0.00	30,500	-
[5950]	25/11/12	198	200	198	199	0	0.00	21,600	-
[5950]	25/11/11	199	201	198	199	0	0.00	14,700	-
[5950]	25/11/10	199	201	198	199	0	0.00	14,600	-
[5950]	25/11/07	197	200	197	199	-1	-0.50	10,500	-
[5950]	25/11/06	199	200	198	200	+3	+1.52	7,100	-
[5950]	25/11/05	200	200	196	197	-3	-1.50	55,900	-
[5950]	25/11/04	201	204	199	200	+2	+1.01	40,400	-
[5950]	25/10/31	198	200	198	198	-2	-1.00	14,900	-
[5950]	25/10/30	195	202	195	200	+6	+3.09	33,600	-
[5950]	25/10/29	203	203	194	194	-6	-3.00	55,400	-
[5950]	25/10/28	203	205	200	200	-1	-0.50	39,600	-
[5950]	25/10/27	201	204	199	201	+1	+0.50	43,400	-
[5950]	25/10/24	207	209	199	200	-6	-2.91	97,400	-
[5950]	25/10/23	203	214	202	206	+4	+1.98	166,000	-
[5950]	25/10/22	208	209	202	202	-6	-2.88	93,900	-
[5950]	25/10/21	196	210	195	208	+13	+6.67	270,300	-
[5950]	25/10/20	194	202	193	195	+2	+1.04	121,700	-
[5950]	25/10/17	198	204	193	193	0	0.00	158,100	-
[5950]	25/10/16	193	195	191	193	+2	+1.05	106,500	-
[5950]	25/10/15	199	207	191	191	-3	-1.55	327,300	-
[5950]	25/10/14	190	238	190	194	+1	+0.52	2,416,000	-
[5950]	25/10/10	196	196	193	193	0	0.00	12,900	-
[5950]	25/10/09	191	197	191	193	+1	+0.52	25,600	-
[5950]	25/10/08	191	197	191	192	-3	-1.54	58,200	-
[5950]	25/10/07	192	196	191	195	+5	+2.63	32,400	-
[5950]	25/10/06	195	195	190	190	0	0.00	34,100	-
[5950]	25/10/03	188	191	187	190	+3	+1.60	23,900	-
[5950]	25/10/02	191	193	184	187	-5	-2.60	89,100	-
[5950]	25/10/01	200	200	192	192	-7	-3.52	56,500	-
[5950]	25/09/30	200	200	199	199	-1	-0.50	9,200	-
[5950]	25/09/29	199	200	199	200	+1	+0.50	8,100	-
[5950]	25/09/26	200	200	199	199	-1	-0.50	14,000	-
[5950]	25/09/25	199	200	199	200	+1	+0.50	12,000	-
[5950]	25/09/24	201	201	198	199	-1	-0.50	15,800	-
[5950]	25/09/22	199	201	199	200	+2	+1.01	23,900	-
[5950]	25/09/19	201	201	198	198	-3	-1.49	39,100	-
[5950]	25/09/18	200	201	198	201	+1	+0.50	33,900	-
[5950]	25/09/17	202	202	199	200	-2	-0.99	17,600	-
[5950]	25/09/16	202	202	198	202	+2	+1.00	19,600	-
[5950]	25/09/12	202	202	199	200	-1	-0.50	11,400	-
[5950]	25/09/11	199	201	199	201	+2	+1.01	8,000	-
[5950]	25/09/10	200	202	197	199	-2	-1.00	46,200	-
[5950]	25/09/09	202	202	200	201	-1	-0.50	16,900	-
[5950]	25/09/08	201	203	200	202	+2	+1.00	12,000	-
[5950]	25/09/05	201	203	200	200	-1	-0.50	30,300	-