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
[5952]	26/10/29	162	164	161	163	+2.0	+1.24	31,400	1,932,038,400
[5952]	26/10/28	162	162	160	161	0	+0.00	13,400	1,908,332,416
[5952]	26/10/27	162	162	160	161	-1.0	-0.62	23,100	1,908,332,416
[5952]	26/10/26	162	163	161	162	+1.0	+0.62	27,100	1,920,185,344
[5952]	26/10/23	157	162	157	161	+3.0	+1.90	66,400	1,908,332,416
[5952]	26/10/22	160	161	156	158	-2.0	-1.25	108,800	1,872,773,376
[5952]	26/10/21	160	160	158	160	+2.0	+1.27	73,200	1,896,479,360
[5952]	26/10/20	160	162	158	158	-2.0	-1.25	85,600	1,872,773,376
[5952]	26/10/19	159	162	158	160	-2.0	-1.23	103,300	1,896,479,360
[5952]	26/10/16	162	164	159	162	+2.0	+1.25	134,800	1,920,185,344
[5952]	26/10/15	177	177	162	160	-17.0	-9.60	726,600	1,896,479,360
[5952]	26/10/14	179	231	175	177	-4.0	-2.21	3,733,000	2,097,980,288
[5952]	26/10/13	179	181	177	181	+1.0	+0.56	36,300	2,145,392,256
[5952]	26/10/09	177	181	176	180	0	+0.00	32,300	2,133,539,328
[5952]	26/10/08	186	187	176	180	-7.0	-3.74	141,800	2,133,539,328
[5952]	26/10/07	186	187	186	187	0	+0.00	6,200	2,216,510,208
[5952]	26/10/06	186	188	186	187	-1.0	-0.53	8,000	2,216,510,208
[5952]	26/10/05	186	188	186	188	+1.0	+0.53	9,700	2,228,363,264
[5952]	26/10/02	187	188	185	187	-1.0	-0.53	17,700	2,216,510,208
[5952]	26/10/01	188	189	186	188	-1.0	-0.53	28,100	2,228,363,264
[5952]	26/09/30	187	189	186	189	+1.0	+0.53	7,500	2,240,216,320
[5952]	26/09/29	187	188	186	188	-2.0	-1.05	33,100	2,228,363,264
[5952]	26/09/28	191	191	187	190	0	+0.00	28,900	2,252,069,120
[5952]	26/09/25	190	190	189	190	0	+0.00	3,500	2,252,069,120
[5952]	26/09/24	190	192	189	190	0	+0.00	11,200	2,252,069,120
[5952]	26/09/18	189	191	189	190	-1.0	-0.52	7,900	2,252,069,120
[5952]	26/09/17	191	192	186	191	0	+0.00	48,600	2,263,922,176
[5952]	26/09/16	191	192	188	191	-1.0	-0.52	42,400	2,263,922,176
[5952]	26/09/15	189	192	189	192	+3.0	+1.59	4,000	2,275,775,232
[5952]	26/09/14	189	190	187	189	0	+0.00	3,600	2,240,216,320
[5952]	26/09/11	190	191	185	189	-2.0	-1.05	13,700	2,240,216,320
[5952]	26/09/10	189	191	189	191	+1.0	+0.53	6,200	2,263,922,176
[5952]	26/09/09	190	193	188	190	-2.0	-1.04	17,000	2,252,069,120
[5952]	26/09/08	191	193	190	192	+1.0	+0.52	12,300	2,275,775,232
[5952]	26/09/07	190	191	189	191	+1.0	+0.53	3,300	2,263,922,176
[5952]	26/09/04	188	191	187	190	+2.0	+1.06	21,000	2,252,069,120
[5952]	26/09/03	189	191	188	188	-3.0	-1.57	7,600	2,228,363,264
[5952]	26/09/02	191	191	187	191	0	+0.00	21,100	2,263,922,176
[5952]	26/09/01	190	192	190	191	0	+0.00	9,800	2,263,922,176
[5952]	26/08/31	192	193	191	191	-1.0	-0.52	6,000	2,263,922,176
[5952]	26/08/28	191	193	189	192	-1.0	-0.52	16,500	2,275,775,232
[5952]	26/08/27	192	193	191	193	0	+0.00	5,600	2,287,628,288
[5952]	26/08/26	192	193	188	193	+1.0	+0.52	34,600	2,287,628,288
[5952]	26/08/25	190	193	189	192	+3.0	+1.59	37,800	2,275,775,232
[5952]	26/08/24	185	190	185	189	+4.0	+2.16	82,800	2,240,216,320
[5952]	26/08/21	184	186	183	185	0	+0.00	23,100	2,192,804,352
[5952]	26/08/20	184	186	184	185	0	+0.00	16,000	2,192,804,352
[5952]	26/08/19	185	186	184	185	0	+0.00	5,700	2,192,804,352
[5952]	26/08/18	185	186	185	185	0	+0.00	14,900	2,192,804,352
[5952]	26/08/17	184	187	183	185	+1.0	+0.54	17,600	2,192,804,352
[5952]	26/08/14	183	185	182	184	+1.0	+0.55	45,700	2,180,951,296
[5952]	26/08/13	182	183	181	183	0	+0.00	11,400	2,169,098,240
[5952]	26/08/12	182	184	181	183	-1.0	-0.54	21,100	2,169,098,240
[5952]	26/08/10	185	186	180	184	-3.0	-1.60	45,000	2,180,951,296
[5952]	26/08/07	187	189	187	187	0	+0.00	25,200	2,216,510,208
[5952]	26/08/06	185	187	185	187	+1.0	+0.54	18,600	2,216,510,208
[5952]	26/08/05	187	187	185	186	-1.0	-0.53	14,100	2,204,657,152
[5952]	26/08/04	187	187	185	187	+1.0	+0.54	8,800	2,216,510,208
[5952]	26/08/03	184	187	184	186	-1.0	-0.53	13,000	2,204,657,152
[5952]	26/07/31	187	187	186	187	-1.0	-0.53	4,600	2,216,510,208
[5952]	26/07/30	188	189	187	188	-1.0	-0.53	3,400	2,228,363,264
[5952]	26/07/29	188	189	187	189	+1.0	+0.53	10,700	2,240,216,320
[5952]	26/07/28	188	189	186	188	+1.0	+0.53	9,300	2,228,363,264
[5952]	26/07/27	187	188	185	187	0	+0.00	13,800	2,216,510,208
[5952]	26/07/24	187	187	184	187	0	+0.00	16,100	2,216,510,208
[5952]	26/07/23	186	188	185	187	+1.0	+0.54	19,900	2,216,510,208
[5952]	26/07/22	182	186	182	186	+2.0	+1.09	7,600	2,204,657,152
[5952]	26/07/21	183	184	181	184	0	+0.00	9,300	2,180,951,296
[5952]	26/07/17	183	185	180	184	0	0.00	47,800	-
[5952]	26/07/16	183	184	180	184	+1	+0.55	11,600	-
[5952]	26/07/15	179	183	179	183	+2	+1.10	14,300	-
[5952]	26/07/14	178	183	177	181	+4	+2.26	24,400	-
[5952]	26/07/13	181	184	177	177	-4	-2.21	32,600	-
[5952]	26/07/10	183	184	181	181	-3	-1.63	12,700	-
[5952]	26/07/09	182	184	182	184	+1	+0.55	5,000	-
[5952]	26/07/08	181	183	181	183	0	0.00	2,900	-
[5952]	26/07/07	184	184	182	183	0	0.00	5,400	-
[5952]	26/07/06	182	184	181	183	+1	+0.55	10,900	-
[5952]	26/07/03	180	183	180	182	+2	+1.11	9,800	-
[5952]	26/07/02	180	183	180	180	0	0.00	6,000	-
[5952]	26/07/01	178	180	177	180	+3	+1.69	8,600	-
[5952]	26/06/30	177	178	177	177	0	0.00	2,700	-
[5952]	26/06/29	177	178	175	177	-1	-0.56	17,400	-
[5952]	26/06/26	180	180	177	178	-2	-1.11	12,800	-
[5952]	26/06/25	177	180	177	180	+4	+2.27	6,200	-
[5952]	26/06/24	176	178	176	176	-1	-0.56	43,100	-
[5952]	26/06/23	178	179	177	177	0	0.00	6,900	-
[5952]	26/06/22	178	180	177	177	-3	-1.67	28,300	-
[5952]	26/06/19	180	180	178	180	-2	-1.10	16,100	-
[5952]	26/06/18	181	182	181	182	0	0.00	16,100	-
[5952]	26/06/17	182	183	181	182	0	0.00	5,300	-
[5952]	26/06/16	184	184	182	182	-1	-0.55	2,000	-
[5952]	26/06/15	183	184	183	183	0	0.00	2,800	-
[5952]	26/06/12	183	185	183	183	+2	+1.10	10,500	-
[5952]	26/06/11	180	183	180	181	-2	-1.09	20,400	-
[5952]	26/06/10	184	185	183	183	-1	-0.54	10,300	-
[5952]	26/06/09	183	184	182	184	0	0.00	9,900	-
[5952]	26/06/08	183	185	181	184	-2	-1.08	16,500	-
[5952]	26/06/05	186	188	184	186	-2	-1.06	31,900	-
[5952]	26/06/04	180	195	179	188	+8	+4.44	175,400	-
[5952]	26/06/03	184	188	174	180	-3	-1.64	142,000	-
[5952]	26/06/02	176	190	173	183	+8	+4.57	164,400	-
[5952]	26/06/01	177	177	174	175	-2	-1.13	30,600	-
[5952]	26/05/29	179	182	177	177	-1	-0.56	14,600	-
[5952]	26/05/28	178	180	177	178	0	0.00	13,500	-
[5952]	26/05/27	180	181	178	178	-1	-0.56	16,900	-
[5952]	26/05/26	181	181	179	179	-4	-2.19	8,200	-
[5952]	26/05/25	178	183	178	183	+2	+1.10	32,900	-
[5952]	26/05/22	180	182	177	181	+1.0	+0.56	20,700	-
[5952]	26/05/21	183	184	179	180	0	+0.00	53,300	-
[5952]	26/05/20	185	200	176	180	-5.0	-2.70	392,100	-
[5952]	26/05/19	175	194	174	185	+9.0	+5.11	207,700	-
[5952]	26/05/18	180	180	171	176	-4.0	-2.22	44,400	-
[5952]	26/05/15	181	182	180	180	-1.0	-0.55	12,000	-
[5952]	26/05/14	182	183	181	181	-2.0	-1.09	17,400	-
[5952]	26/05/13	184	185	183	183	-3.0	-1.61	17,100	-
[5952]	26/05/12	185	190	180	186	+1.0	+0.54	49,200	-
[5952]	26/05/11	183	185	182	185	+2.0	+1.09	16,400	-
[5952]	26/05/08	186	186	183	183	-3.0	-1.61	18,500	-
[5952]	26/05/07	187	187	183	186	-1.0	-0.53	41,200	-
[5952]	26/05/01	186	187	186	187	+1.0	+0.54	12,000	-
[5952]	26/04/30	187	187	186	186	-1.0	-0.53	6,200	-
[5952]	26/04/28	187	188	186	187	0	+0.00	14,300	-
[5952]	26/04/27	188	189	187	187	-1	-0.53	15,600	-
[5952]	26/04/24	190	190	188	188	-1	-0.53	23,600	-
[5952]	26/04/23	189	190	188	189	0	0.00	10,900	-
[5952]	26/04/22	189	189	188	189	-1	-0.53	37,000	-
[5952]	26/04/21	192	192	190	190	-1	-0.52	31,800	-
[5952]	26/04/20	191	193	190	191	-1	-0.52	15,400	-
[5952]	26/04/17	191	192	191	192	0	0.00	14,100	-
[5952]	26/04/16	192	192	191	192	+2	+1.05	10,800	-
[5952]	26/04/15	191	195	190	190	-1	-0.52	30,300	-
[5952]	26/04/14	192	192	191	191	0	0.00	10,700	-
[5952]	26/04/13	193	193	191	191	-2	-1.04	5,300	-
[5952]	26/04/10	192	193	190	193	0	0.00	18,800	-
[5952]	26/04/09	193	194	191	193	-2	-1.03	10,800	-
[5952]	26/04/08	192	195	192	195	+3	+1.56	17,100	-
[5952]	26/04/07	191	192	191	192	0	0.00	32,300	-
[5952]	26/04/06	196	196	192	192	-2	-1.03	6,200	-
[5952]	26/04/03	194	194	191	194	+3	+1.57	21,000	-
[5952]	26/04/02	195	195	191	191	-2	-1.04	60,000	-
[5952]	26/04/01	193	194	192	193	+2	+1.05	38,100	-
[5952]	26/03/31	188	193	188	191	+1	+0.53	20,100	-
[5952]	26/03/30	187	190	187	190	0	0.00	33,800	-
[5952]	26/03/27	191	192	190	190	-1	-0.52	33,300	-
[5952]	26/03/26	192	192	190	191	+1	+0.53	31,300	-
[5952]	26/03/25	190	192	190	190	+1	+0.53	19,700	-
[5952]	26/03/24	191	191	188	189	+1	+0.53	19,300	-
[5952]	26/03/23	191	193	188	188	-5	-2.59	48,200	-
[5952]	26/03/19	194	196	193	193	-2	-1.03	28,900	-
[5952]	26/03/18	195	197	194	195	+1	+0.52	37,800	-
[5952]	26/03/17	196	196	194	194	-2	-1.02	31,700	-
[5952]	26/03/16	195	197	195	196	-1	-0.51	18,800	-
[5952]	26/03/13	196	198	196	197	+1	+0.51	11,600	-
[5952]	26/03/12	200	200	196	196	-4	-2.00	36,000	-
[5952]	26/03/11	196	203	196	200	+4	+2.04	48,100	-
[5952]	26/03/10	197	197	193	196	0	0.00	67,100	-
[5952]	26/03/09	196	198	190	196	-4	-2.00	76,000	-
[5952]	26/03/06	198	200	197	200	+2	+1.01	25,500	-
[5952]	26/03/05	197	200	196	198	+5	+2.59	43,000	-
[5952]	26/03/04	198	199	193	193	-7	-3.50	130,300	-
[5952]	26/03/03	203	204	200	200	-3	-1.48	41,400	-
[5952]	26/03/02	206	206	201	203	-5	-2.40	65,700	-
[5952]	26/02/27	206	208	205	208	+2	+0.97	26,800	-
[5952]	26/02/26	204	206	204	206	+2	+0.98	13,400	-
[5952]	26/02/25	204	204	200	204	+1	+0.49	37,200	-
[5952]	26/02/24	204	204	201	203	+2	+1.00	21,600	-
[5952]	26/02/20	203	204	200	201	-2	-0.99	65,400	-
[5952]	26/02/19	206	206	202	203	-3	-1.46	76,500	-
[5952]	26/02/18	207	207	206	206	-1	-0.48	34,300	-
[5952]	26/02/17	207	208	207	207	0	0.00	20,300	-
[5952]	26/02/16	209	209	206	207	-2	-0.96	53,000	-
[5952]	26/02/13	208	209	206	209	+2	+0.97	73,600	-
[5952]	26/02/12	207	208	206	207	0	0.00	33,300	-
[5952]	26/02/10	206	210	205	207	-10	-4.61	169,100	-
[5952]	26/02/09	218	219	216	217	+2	+0.93	107,500	-
[5952]	26/02/06	215	217	214	215	0	0.00	24,000	-
[5952]	26/02/05	218	218	214	215	0	0.00	32,300	-
[5952]	26/02/04	210	215	209	215	+5	+2.38	33,800	-
[5952]	26/02/03	211	213	209	210	-1	-0.47	44,000	-
[5952]	26/02/02	214	215	211	211	-3	-1.40	33,700	-
[5952]	26/01/30	210	214	209	214	+4	+1.90	42,000	-
[5952]	26/01/29	214	214	207	210	-4	-1.87	69,000	-
[5952]	26/01/28	214	214	210	214	+2	+0.94	81,800	-
[5952]	26/01/27	214	216	212	212	-2	-0.93	51,900	-
[5952]	26/01/26	214	217	210	214	0	0.00	81,900	-
[5952]	26/01/23	215	216	211	214	-3	-1.38	138,500	-
[5952]	26/01/22	218	221	215	217	0	0.00	148,700	-
[5952]	26/01/21	216	219	214	217	-3	-1.36	109,500	-
[5952]	26/01/20	226	226	216	220	-2	-0.90	226,800	-
[5952]	26/01/19	223	225	217	222	+7	+3.26	334,300	-
[5952]	26/01/16	226	227	209	215	-7	-3.15	535,400	-
[5952]	26/01/15	216	223	206	222	+13	+6.22	724,400	-
[5952]	26/01/14	199	209	196	209	+15	+7.73	621,000	-
[5952]	26/01/13	192	195	191	194	+3	+1.57	131,400	-
[5952]	26/01/09	189	194	187	191	+2	+1.06	278,800	-
[5952]	26/01/08	190	193	187	189	+3	+1.61	563,100	-
[5952]	26/01/07	184	187	184	186	0	0.00	135,300	-
[5952]	26/01/06	185	187	185	186	0	0.00	153,000	-
[5952]	26/01/05	184	187	184	186	+2	+1.09	96,900	-
[5952]	25/12/30	183	185	182	184	-1	-0.54	98,500	-
[5952]	25/12/29	186	188	184	185	+2	+1.09	104,200	-
[5952]	25/12/26	183	185	182	183	0	0.00	77,000	-
[5952]	25/12/25	182	183	182	183	+1	+0.55	45,100	-
[5952]	25/12/24	185	185	181	182	-3	-1.62	118,700	-
[5952]	25/12/23	184	185	183	185	+1	+0.54	26,900	-
[5952]	25/12/22	184	186	182	184	0	0.00	233,500	-
[5952]	25/12/19	181	184	181	184	+3	+1.66	33,500	-
[5952]	25/12/18	184	184	181	181	-3	-1.63	51,600	-
[5952]	25/12/17	182	184	181	184	+2	+1.10	32,000	-
[5952]	25/12/16	184	185	181	182	-2	-1.09	38,600	-
[5952]	25/12/15	182	184	182	184	+1	+0.55	14,200	-
[5952]	25/12/12	181	183	181	183	+2	+1.10	98,000	-
[5952]	25/12/11	183	183	181	181	-2	-1.09	67,300	-
[5952]	25/12/10	184	184	181	183	-1	-0.54	104,100	-
[5952]	25/12/09	188	188	183	184	-2	-1.08	56,400	-
[5952]	25/12/08	186	186	183	186	+1	+0.54	63,100	-
[5952]	25/12/05	186	187	185	185	-1	-0.54	23,900	-
[5952]	25/12/04	185	187	185	186	+1	+0.54	33,700	-
[5952]	25/12/03	190	190	184	185	-5	-2.63	169,800	-
[5952]	25/12/02	199	199	189	190	-9	-4.52	126,600	-
[5952]	25/12/01	199	199	195	199	+2	+1.02	44,300	-
[5952]	25/11/28	195	199	195	197	+2	+1.03	53,300	-
[5952]	25/11/27	192	196	192	195	+2	+1.04	45,500	-
[5952]	25/11/26	190	193	190	193	+3	+1.58	29,300	-
[5952]	25/11/25	189	192	189	190	+1	+0.53	20,900	-
[5952]	25/11/21	188	190	187	189	+1	+0.53	53,000	-
[5952]	25/11/20	189	192	187	188	-1	-0.53	57,800	-
[5952]	25/11/19	188	191	186	189	+3	+1.61	57,800	-
[5952]	25/11/18	190	191	186	186	-4	-2.11	152,700	-
[5952]	25/11/17	198	198	190	190	-8	-4.04	167,700	-
[5952]	25/11/14	197	199	196	198	0	0.00	62,100	-
[5952]	25/11/13	202	202	198	198	-3	-1.49	68,900	-
[5952]	25/11/12	201	204	199	201	+1	+0.50	74,500	-
[5952]	25/11/11	200	204	199	200	-1	-0.50	104,800	-
[5952]	25/11/10	199	204	196	201	+6	+3.08	86,200	-
[5952]	25/11/07	196	198	195	195	-1	-0.51	32,300	-
[5952]	25/11/06	199	199	194	196	-1	-0.51	61,500	-
[5952]	25/11/05	205	205	194	197	-6	-2.96	134,400	-
[5952]	25/11/04	199	209	199	203	+4	+2.01	156,400	-
[5952]	25/10/31	200	205	199	199	-4	-1.97	87,800	-
[5952]	25/10/30	199	205	198	203	+3	+1.50	117,400	-
[5952]	25/10/29	205	205	196	200	-4	-1.96	142,600	-
[5952]	25/10/28	200	204	196	204	+3	+1.49	201,900	-
[5952]	25/10/27	211	214	200	201	-10	-4.74	443,900	-
[5952]	25/10/24	216	220	211	211	-5	-2.31	266,000	-
[5952]	25/10/23	224	228	215	216	-8	-3.57	462,800	-
[5952]	25/10/22	250	264	222	224	-42	-15.79	2,649,300	-
[5952]	25/10/21	204	285	200	266	+55	+26.07	4,900,900	-
[5952]	25/10/20	196	219	196	211	+14	+7.11	2,069,000	-
[5952]	25/10/17	196	221	194	197	-1	-0.51	1,583,300	-
[5952]	25/10/16	215	217	197	198	-7	-3.41	1,161,400	-
[5952]	25/10/15	207	229	188	205	-8	-3.76	2,691,400	-
[5952]	25/10/14	168	221	168	213	+41	+23.84	6,212,100	-
[5952]	25/10/10	177	177	169	172	-4	-2.27	54,500	-
[5952]	25/10/09	177	177	176	176	-4	-2.22	51,100	-
[5952]	25/10/08	176	181	176	180	0	0.00	44,700	-
[5952]	25/10/07	179	180	177	180	+1	+0.56	28,000	-
[5952]	25/10/06	177	179	174	179	+1	+0.56	51,800	-
[5952]	25/10/03	171	178	171	178	+6	+3.49	31,200	-
[5952]	25/10/02	177	177	172	172	-4	-2.27	30,500	-
[5952]	25/10/01	180	180	174	176	-5	-2.76	92,100	-
[5952]	25/09/30	184	184	181	181	-3	-1.63	35,400	-
[5952]	25/09/29	183	184	183	184	+1	+0.55	11,700	-
[5952]	25/09/26	184	185	183	183	-2	-1.08	33,800	-
[5952]	25/09/25	185	186	184	185	+2	+1.09	28,000	-
[5952]	25/09/24	184	186	183	183	0	0.00	55,800	-
[5952]	25/09/22	186	186	183	183	-2	-1.08	20,000	-
[5952]	25/09/19	185	185	183	185	+1	+0.54	76,200	-
[5952]	25/09/18	186	186	184	184	0	0.00	16,300	-
[5952]	25/09/17	185	186	183	184	-3	-1.60	39,400	-
[5952]	25/09/16	184	187	184	187	+2	+1.08	59,800	-
[5952]	25/09/12	188	189	183	185	-2	-1.07	138,100	-
[5952]	25/09/11	190	190	187	187	-1	-0.53	56,600	-
[5952]	25/09/10	188	190	188	188	-1	-0.53	38,100	-
[5952]	25/09/09	192	192	188	189	-2	-1.05	62,200	-
[5952]	25/09/08	188	193	188	191	+4	+2.14	198,900	-
[5952]	25/09/05	185	190	185	187	+2	+1.08	56,200	-