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
[5955]	26/10/29	79	79	78	78	-1.0	-1.27	1,103,500	10,403,726,336
[5955]	26/10/28	80	80	78	79	0	+0.00	825,900	10,537,107,456
[5955]	26/10/27	76	80	76	79	+3.0	+3.95	1,505,900	10,537,107,456
[5955]	26/10/26	78	78	76	76	-1.0	-1.30	816,500	10,136,964,096
[5955]	26/10/23	77	77	75	77	0	+0.00	1,167,300	10,270,345,216
[5955]	26/10/22	77	79	77	77	-2.0	-2.53	831,100	10,270,345,216
[5955]	26/10/21	78	79	77	79	+2.0	+2.60	731,100	10,537,107,456
[5955]	26/10/20	79	79	77	77	-2.0	-2.53	787,100	10,270,345,216
[5955]	26/10/19	79	79	78	79	+1.0	+1.28	742,800	10,537,107,456
[5955]	26/10/16	78	79	77	78	+1.0	+1.30	744,400	10,403,726,336
[5955]	26/10/15	79	79	77	77	-3.0	-3.75	1,206,700	10,270,345,216
[5955]	26/10/14	81	81	79	80	0	+0.00	781,600	10,670,488,576
[5955]	26/10/13	80	81	79	80	-1.0	-1.23	1,066,200	10,670,488,576
[5955]	26/10/09	80	81	79	81	+1.0	+1.25	1,334,300	10,803,869,696
[5955]	26/10/08	82	82	80	80	-1.0	-1.23	1,043,500	10,670,488,576
[5955]	26/10/07	82	83	81	81	-1.0	-1.22	936,000	10,803,869,696
[5955]	26/10/06	82	82	81	82	0	+0.00	805,400	10,937,250,816
[5955]	26/10/05	83	83	81	82	+1.0	+1.23	989,100	10,937,250,816
[5955]	26/10/02	83	83	81	81	-1.0	-1.22	720,400	10,803,869,696
[5955]	26/10/01	82	82	81	82	0	+0.00	798,000	10,937,250,816
[5955]	26/09/30	81	83	81	82	+1.0	+1.23	562,200	10,937,250,816
[5955]	26/09/29	82	82	80	81	-1.0	-1.22	590,900	10,803,869,696
[5955]	26/09/28	83	84	82	82	-1.0	-1.20	351,100	10,937,250,816
[5955]	26/09/25	84	84	83	83	-1.0	-1.19	419,100	11,070,631,936
[5955]	26/09/24	83	84	82	84	+2.0	+2.44	567,800	11,204,013,056
[5955]	26/09/18	83	83	82	82	0	+0.00	474,300	10,937,250,816
[5955]	26/09/17	82	83	81	82	+1.0	+1.23	837,400	10,937,250,816
[5955]	26/09/16	82	82	81	81	0	+0.00	567,000	10,803,869,696
[5955]	26/09/15	81	82	80	81	0	+0.00	861,500	10,803,869,696
[5955]	26/09/14	82	82	81	81	-2.0	-2.41	584,800	10,803,869,696
[5955]	26/09/11	81	83	81	83	+1.0	+1.22	753,400	11,070,631,936
[5955]	26/09/10	82	83	81	82	0	+0.00	836,100	10,937,250,816
[5955]	26/09/09	81	83	81	82	+1.0	+1.23	913,100	10,937,250,816
[5955]	26/09/08	83	84	81	81	-3.0	-3.57	1,301,400	10,803,869,696
[5955]	26/09/07	84	85	83	84	0	+0.00	1,272,300	11,204,013,056
[5955]	26/09/04	82	84	82	84	+2.0	+2.44	606,200	11,204,013,056
[5955]	26/09/03	82	84	82	82	0	+0.00	665,900	10,937,250,816
[5955]	26/09/02	83	84	82	82	-2.0	-2.38	1,039,600	10,937,250,816
[5955]	26/09/01	84	85	83	84	-1.0	-1.18	792,800	11,204,013,056
[5955]	26/08/31	85	85	84	85	0	+0.00	522,000	11,337,394,176
[5955]	26/08/28	86	86	84	85	0	+0.00	632,300	11,337,394,176
[5955]	26/08/27	85	86	85	85	0	+0.00	390,300	11,337,394,176
[5955]	26/08/26	85	86	84	85	+1.0	+1.19	576,000	11,337,394,176
[5955]	26/08/25	84	85	84	84	-1.0	-1.18	520,100	11,204,013,056
[5955]	26/08/24	85	85	84	85	0	+0.00	685,400	11,337,394,176
[5955]	26/08/21	85	85	84	85	0	+0.00	696,900	11,337,394,176
[5955]	26/08/20	83	85	83	85	+2.0	+2.41	665,000	11,337,394,176
[5955]	26/08/19	85	86	82	83	-4.0	-4.60	1,500,900	11,070,631,936
[5955]	26/08/18	87	88	85	87	+1.0	+1.16	1,092,300	11,604,156,416
[5955]	26/08/17	86	87	85	86	+1.0	+1.18	1,679,500	11,470,775,296
[5955]	26/08/14	86	86	84	85	0	+0.00	937,800	11,337,394,176
[5955]	26/08/13	84	86	83	85	+1.0	+1.19	1,103,100	11,337,394,176
[5955]	26/08/12	84	84	82	84	+1.0	+1.20	798,700	11,204,013,056
[5955]	26/08/10	84	86	82	83	0	+0.00	1,114,800	11,070,631,936
[5955]	26/08/07	84	84	82	83	0	+0.00	631,500	11,070,631,936
[5955]	26/08/06	84	84	82	83	0	+0.00	625,100	11,070,631,936
[5955]	26/08/05	84	85	83	83	+1.0	+1.22	914,200	11,070,631,936
[5955]	26/08/04	82	83	81	82	+1.0	+1.23	1,047,300	10,937,250,816
[5955]	26/08/03	81	82	78	81	-1.0	-1.22	1,434,900	10,803,869,696
[5955]	26/07/31	81	83	80	82	+2.0	+2.50	1,353,600	10,937,250,816
[5955]	26/07/30	80	82	79	80	0	+0.00	1,090,600	10,670,488,576
[5955]	26/07/29	80	81	78	80	-1.0	-1.23	1,326,400	10,670,488,576
[5955]	26/07/28	83	83	79	81	0	+0.00	1,101,300	10,803,869,696
[5955]	26/07/27	82	82	81	81	0	+0.00	723,500	10,803,869,696
[5955]	26/07/24	83	83	80	81	-2.0	-2.41	800,800	10,803,869,696
[5955]	26/07/23	82	84	82	83	0	+0.00	732,300	11,070,631,936
[5955]	26/07/22	84	85	83	83	-1.0	-1.19	861,800	11,070,631,936
[5955]	26/07/21	82	84	81	84	+3.0	+3.70	1,371,000	11,204,013,056
[5955]	26/07/17	83	83	79	81	-2	-2.41	2,010,700	-
[5955]	26/07/16	85	85	83	83	-1	-1.19	1,004,200	-
[5955]	26/07/15	84	87	83	84	+1	+1.20	1,270,900	-
[5955]	26/07/14	82	85	82	83	-1	-1.19	770,800	-
[5955]	26/07/13	83	87	82	84	0	0.00	1,634,200	-
[5955]	26/07/10	81	85	81	84	+3	+3.70	1,687,400	-
[5955]	26/07/09	79	82	79	81	+1	+1.25	993,100	-
[5955]	26/07/08	79	80	78	80	+1	+1.27	803,500	-
[5955]	26/07/07	81	82	79	79	-2	-2.47	1,079,400	-
[5955]	26/07/06	80	83	80	81	+1	+1.25	1,208,700	-
[5955]	26/07/03	79	80	78	80	+1	+1.27	939,700	-
[5955]	26/07/02	79	80	78	79	-1	-1.25	714,000	-
[5955]	26/07/01	79	80	78	80	0	0.00	683,400	-
[5955]	26/06/30	80	80	77	80	+1	+1.27	839,800	-
[5955]	26/06/29	79	80	77	79	+2	+2.60	791,800	-
[5955]	26/06/26	78	79	76	77	-1	-1.28	758,800	-
[5955]	26/06/25	80	80	78	78	0	0.00	756,900	-
[5955]	26/06/24	78	80	77	78	0	0.00	990,300	-
[5955]	26/06/23	82	82	78	78	-4	-4.88	1,399,800	-
[5955]	26/06/22	81	84	81	82	+1	+1.23	964,400	-
[5955]	26/06/19	82	83	79	81	-1	-1.22	1,019,600	-
[5955]	26/06/18	81	83	81	82	-1	-1.20	1,013,200	-
[5955]	26/06/17	80	83	79	83	+3	+3.75	1,031,200	-
[5955]	26/06/16	81	81	79	80	-1	-1.23	979,800	-
[5955]	26/06/15	80	82	79	81	+3	+3.85	957,500	-
[5955]	26/06/12	79	80	77	78	0	0.00	2,382,400	-
[5955]	26/06/11	78	78	75	78	0	0.00	2,376,700	-
[5955]	26/06/10	79	79	75	78	-1	-1.27	2,729,900	-
[5955]	26/06/09	80	81	79	79	0	0.00	730,600	-
[5955]	26/06/08	81	82	78	79	-4	-4.82	1,460,300	-
[5955]	26/06/05	82	84	81	83	+1	+1.22	1,002,000	-
[5955]	26/06/04	82	82	80	82	-2	-2.38	1,436,400	-
[5955]	26/06/03	82	84	81	84	+2	+2.44	1,060,300	-
[5955]	26/06/02	84	84	79	82	-2	-2.38	2,222,000	-
[5955]	26/06/01	86	87	82	84	-2	-2.33	1,440,900	-
[5955]	26/05/29	88	88	85	86	0	0.00	1,277,000	-
[5955]	26/05/28	88	88	85	86	-3	-3.37	1,360,500	-
[5955]	26/05/27	91	92	87	89	-1	-1.11	1,350,900	-
[5955]	26/05/26	91	93	89	90	0	0.00	977,100	-
[5955]	26/05/25	93	94	89	90	-2	-2.17	1,110,500	-
[5955]	26/05/22	91	93	91	92	+2.0	+2.22	1,229,200	-
[5955]	26/05/21	90	92	89	90	+2.0	+2.27	1,126,800	-
[5955]	26/05/20	92	92	88	88	-4.0	-4.35	1,202,500	-
[5955]	26/05/19	91	93	90	92	+2.0	+2.22	1,283,700	-
[5955]	26/05/18	92	93	88	90	-1.0	-1.10	1,859,400	-
[5955]	26/05/15	93	95	88	91	-2.0	-2.15	2,193,600	-
[5955]	26/05/14	95	95	92	93	-2.0	-2.11	1,317,100	-
[5955]	26/05/13	96	96	94	95	-1.0	-1.04	953,600	-
[5955]	26/05/12	96	96	92	96	+1.0	+1.05	2,065,600	-
[5955]	26/05/11	97	97	92	95	-2.0	-2.06	2,657,900	-
[5955]	26/05/08	99	101	94	97	-12.0	-11.01	4,158,100	-
[5955]	26/05/07	108	112	106	109	+1.0	+0.93	2,827,000	-
[5955]	26/05/01	108	109	107	108	-2.0	-1.82	1,086,500	-
[5955]	26/04/30	108	110	107	110	+1.0	+0.92	877,900	-
[5955]	26/04/28	108	111	108	109	0	+0.00	683,500	-
[5955]	26/04/27	110	110	107	109	-1	-0.91	1,092,600	-
[5955]	26/04/24	114	114	109	110	-4	-3.51	1,262,800	-
[5955]	26/04/23	116	117	111	114	-3	-2.56	1,728,100	-
[5955]	26/04/22	118	118	115	117	-2	-1.68	1,139,800	-
[5955]	26/04/21	121	122	118	119	-1	-0.83	916,300	-
[5955]	26/04/20	120	122	119	120	+1	+0.84	980,300	-
[5955]	26/04/17	121	121	118	119	-2	-1.65	1,037,400	-
[5955]	26/04/16	121	123	120	121	0	0.00	1,035,200	-
[5955]	26/04/15	122	125	119	121	0	0.00	1,684,900	-
[5955]	26/04/14	120	123	120	121	+1	+0.83	1,010,100	-
[5955]	26/04/13	117	120	116	120	+1	+0.84	1,340,800	-
[5955]	26/04/10	119	120	117	119	+2	+1.71	1,042,600	-
[5955]	26/04/09	122	122	117	117	-6	-4.88	1,723,900	-
[5955]	26/04/08	117	123	117	123	+10	+8.85	2,264,200	-
[5955]	26/04/07	114	118	113	113	-1	-0.88	1,751,000	-
[5955]	26/04/06	115	116	113	114	-1	-0.87	845,500	-
[5955]	26/04/03	119	119	114	115	0	0.00	1,182,700	-
[5955]	26/04/02	119	123	115	115	-2	-1.71	1,780,100	-
[5955]	26/04/01	120	121	115	117	+1	+0.86	1,158,000	-
[5955]	26/03/31	114	118	112	116	+1	+0.87	1,320,600	-
[5955]	26/03/30	114	117	112	115	-4	-3.36	1,220,400	-
[5955]	26/03/27	120	122	119	119	-3	-2.46	908,000	-
[5955]	26/03/26	125	125	120	122	-2	-1.61	1,441,400	-
[5955]	26/03/25	120	125	119	124	+6	+5.08	1,535,800	-
[5955]	26/03/24	118	119	114	118	+4	+3.51	1,408,800	-
[5955]	26/03/23	118	118	112	114	-8	-6.56	2,304,400	-
[5955]	26/03/19	127	128	121	122	-8	-6.15	1,604,600	-
[5955]	26/03/18	126	130	125	130	+7	+5.69	1,756,300	-
[5955]	26/03/17	125	128	123	123	+1	+0.82	1,743,000	-
[5955]	26/03/16	123	125	121	122	-2	-1.61	1,264,700	-
[5955]	26/03/13	127	129	122	124	-4	-3.13	2,034,100	-
[5955]	26/03/12	135	135	127	128	-6	-4.48	2,168,800	-
[5955]	26/03/11	137	139	133	134	-2	-1.47	2,405,700	-
[5955]	26/03/10	132	136	127	136	+9	+7.09	2,585,900	-
[5955]	26/03/09	125	127	120	127	-5	-3.79	2,944,300	-
[5955]	26/03/06	132	135	128	132	-2	-1.49	3,832,900	-
[5955]	26/03/05	132	138	129	134	+9	+7.20	4,121,500	-
[5955]	26/03/04	132	139	123	125	-12	-8.76	6,658,700	-
[5955]	26/03/03	150	152	137	137	-14	-9.27	5,669,300	-
[5955]	26/03/02	143	154	136	151	+4	+2.72	7,048,800	-
[5955]	26/02/27	139	147	139	147	+7	+5.00	2,166,700	-
[5955]	26/02/26	142	148	139	140	+2	+1.45	4,197,300	-
[5955]	26/02/25	142	144	137	138	-5	-3.50	3,181,800	-
[5955]	26/02/24	136	148	132	143	+17	+13.49	10,983,700	-
[5955]	26/02/20	128	128	121	126	0	0.00	2,682,900	-
[5955]	26/02/19	133	135	122	126	-6	-4.55	4,676,500	-
[5955]	26/02/18	141	144	132	132	-10	-7.04	3,934,200	-
[5955]	26/02/17	140	150	137	142	+2	+1.43	6,143,000	-
[5955]	26/02/16	142	147	139	140	+6	+4.48	4,621,400	-
[5955]	26/02/13	140	141	131	134	-7	-4.96	4,546,400	-
[5955]	26/02/12	142	155	137	141	+4	+2.92	14,788,900	-
[5955]	26/02/10	128	138	128	137	+10	+7.87	5,765,400	-
[5955]	26/02/09	128	141	125	127	+2	+1.60	15,381,400	-
[5955]	26/02/06	120	126	117	125	+9	+7.76	7,450,800	-
[5955]	26/02/05	117	127	115	116	-3	-2.52	7,945,300	-
[5955]	26/02/04	120	127	117	119	-1	-0.83	7,674,700	-
[5955]	26/02/03	125	127	117	120	-13	-9.77	11,343,100	-
[5955]	26/02/02	104	141	102	133	+31	+30.39	31,622,800	-
[5955]	26/01/30	101	103	99	102	+1	+0.99	1,693,000	-
[5955]	26/01/29	98	101	96	101	+3	+3.06	1,632,900	-
[5955]	26/01/28	100	101	98	98	-4	-3.92	1,916,200	-
[5955]	26/01/27	100	105	98	102	+1	+0.99	2,673,600	-
[5955]	26/01/26	98	102	97	101	+5	+5.21	2,160,100	-
[5955]	26/01/23	94	99	92	96	-1	-1.03	3,594,300	-
[5955]	26/01/22	98	101	94	97	-1	-1.02	4,390,200	-
[5955]	26/01/21	100	102	97	98	-7	-6.67	5,746,100	-
[5955]	26/01/20	108	109	100	105	+2	+1.94	7,415,500	-
[5955]	26/01/19	104	109	101	103	0	0.00	7,436,000	-
[5955]	26/01/16	110	116	101	103	0	0.00	19,719,400	-
[5955]	26/01/15	94	110	93	103	+11	+11.96	22,183,700	-
[5955]	26/01/14	95	95	89	92	+2	+2.22	4,265,800	-
[5955]	26/01/13	88	97	86	90	+4	+4.65	9,524,700	-
[5955]	26/01/09	89	91	83	86	-6	-6.52	5,322,100	-
[5955]	26/01/08	85	96	83	92	+8	+9.52	10,515,000	-
[5955]	26/01/07	84	84	82	84	0	0.00	1,616,600	-
[5955]	26/01/06	81	84	80	84	+4	+5.00	1,561,500	-
[5955]	26/01/05	81	81	79	80	0	0.00	589,600	-
[5955]	25/12/30	80	81	79	80	0	0.00	628,100	-
[5955]	25/12/29	79	80	78	80	+1	+1.27	580,500	-
[5955]	25/12/26	79	79	78	79	+1	+1.28	1,993,100	-
[5955]	25/12/25	79	79	78	78	0	0.00	1,739,200	-
[5955]	25/12/24	79	79	77	78	-1	-1.27	761,600	-
[5955]	25/12/23	77	79	77	79	+2	+2.60	781,800	-
[5955]	25/12/22	78	79	77	77	-1	-1.28	1,171,800	-
[5955]	25/12/19	78	78	77	78	+1	+1.30	780,000	-
[5955]	25/12/18	77	78	77	77	-1	-1.28	660,300	-
[5955]	25/12/17	79	79	77	78	-1	-1.27	1,329,800	-
[5955]	25/12/16	80	80	78	79	+1	+1.28	999,700	-
[5955]	25/12/15	79	79	78	78	+1	+1.30	2,117,500	-
[5955]	25/12/12	79	79	77	77	-1	-1.28	1,348,600	-
[5955]	25/12/11	78	79	77	78	-1	-1.27	1,447,400	-
[5955]	25/12/10	79	80	78	79	+1	+1.28	1,086,700	-
[5955]	25/12/09	79	79	78	78	-1	-1.27	1,119,900	-
[5955]	25/12/08	78	80	78	79	0	0.00	2,107,600	-
[5955]	25/12/05	80	80	78	79	0	0.00	1,062,200	-
[5955]	25/12/04	79	80	78	79	0	0.00	1,203,400	-
[5955]	25/12/03	78	85	77	79	+2	+2.60	3,921,800	-
[5955]	25/12/02	79	79	77	77	-2	-2.53	1,091,000	-
[5955]	25/12/01	80	80	79	79	0	0.00	807,700	-
[5955]	25/11/28	78	80	78	79	+1	+1.28	1,148,400	-
[5955]	25/11/27	78	78	77	78	+1	+1.30	645,700	-
[5955]	25/11/26	77	78	77	77	-1	-1.28	521,400	-
[5955]	25/11/25	77	78	77	78	+1	+1.30	521,300	-
[5955]	25/11/21	76	77	75	77	0	0.00	893,300	-
[5955]	25/11/20	76	78	75	77	+1	+1.32	1,074,600	-
[5955]	25/11/19	76	77	75	76	0	0.00	1,091,600	-
[5955]	25/11/18	78	78	76	76	-1	-1.30	1,414,100	-
[5955]	25/11/17	78	79	77	77	-1	-1.28	931,500	-
[5955]	25/11/14	79	79	78	78	-1	-1.27	1,251,600	-
[5955]	25/11/13	80	80	79	79	-1	-1.25	884,000	-
[5955]	25/11/12	79	81	79	80	+1	+1.27	1,049,600	-
[5955]	25/11/11	80	80	78	79	-1	-1.25	828,600	-
[5955]	25/11/10	80	80	79	80	+1	+1.27	571,100	-
[5955]	25/11/07	78	80	78	79	0	0.00	1,010,600	-
[5955]	25/11/06	78	80	78	79	0	0.00	1,418,400	-
[5955]	25/11/05	78	79	76	79	+1	+1.28	1,560,000	-
[5955]	25/11/04	81	81	78	78	-1	-1.27	1,024,700	-
[5955]	25/10/31	79	81	78	79	0	0.00	815,400	-
[5955]	25/10/30	79	79	77	79	+1	+1.28	745,700	-
[5955]	25/10/29	79	79	77	78	-1	-1.27	724,700	-
[5955]	25/10/28	80	81	79	79	-2	-2.47	902,500	-
[5955]	25/10/27	80	81	80	81	+1	+1.25	630,100	-
[5955]	25/10/24	80	81	79	80	0	0.00	816,000	-
[5955]	25/10/23	80	81	79	80	0	0.00	1,019,500	-
[5955]	25/10/22	79	81	79	80	+2	+2.56	1,075,000	-
[5955]	25/10/21	80	80	78	78	-1	-1.27	949,200	-
[5955]	25/10/20	79	80	78	79	+2	+2.60	1,112,900	-
[5955]	25/10/17	78	79	76	77	-2	-2.53	2,520,000	-
[5955]	25/10/16	80	80	78	79	-1	-1.25	1,454,400	-
[5955]	25/10/15	78	80	78	80	+3	+3.90	1,604,200	-
[5955]	25/10/14	82	83	77	77	-7	-8.33	3,331,900	-
[5955]	25/10/10	85	85	83	84	-1	-1.18	1,271,200	-
[5955]	25/10/09	86	86	85	85	-1	-1.16	2,033,600	-
[5955]	25/10/08	87	87	85	86	0	0.00	946,100	-
[5955]	25/10/07	86	87	85	86	0	0.00	1,240,200	-
[5955]	25/10/06	86	87	85	86	+1	+1.18	1,325,400	-
[5955]	25/10/03	85	85	84	85	0	0.00	880,700	-
[5955]	25/10/02	86	88	84	85	+1	+1.19	1,493,500	-
[5955]	25/10/01	88	89	83	84	-3	-3.45	2,518,400	-
[5955]	25/09/30	88	88	86	87	-1	-1.14	1,149,700	-
[5955]	25/09/29	89	89	87	88	-1	-1.12	1,317,200	-
[5955]	25/09/26	85	92	85	89	+4	+4.71	3,318,000	-
[5955]	25/09/25	86	90	84	85	-1	-1.16	4,888,800	-
[5955]	25/09/24	84	87	83	86	+3	+3.61	1,589,200	-
[5955]	25/09/22	83	84	82	83	0	0.00	951,300	-
[5955]	25/09/19	83	83	81	83	+1	+1.22	870,300	-
[5955]	25/09/18	83	84	81	82	0	0.00	1,898,400	-
[5955]	25/09/17	83	84	82	82	-1	-1.20	930,000	-
[5955]	25/09/16	83	84	82	83	0	0.00	1,050,500	-
[5955]	25/09/12	85	85	82	83	-2	-2.35	1,492,200	-
[5955]	25/09/11	84	86	84	85	0	0.00	1,108,200	-
[5955]	25/09/10	84	85	83	85	+2	+2.41	811,100	-
[5955]	25/09/09	84	85	83	83	-2	-2.35	1,246,500	-
[5955]	25/09/08	85	86	84	85	+1	+1.19	1,185,700	-
[5955]	25/09/05	85	85	83	84	0	0.00	1,569,000	-