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
[5956]	26/10/29	566	566	560	561	-5.0	-0.88	5,000	4,957,683,712
[5956]	26/10/28	572	573	566	566	-4.0	-0.70	2,800	5,001,869,824
[5956]	26/10/27	575	575	568	570	-6.0	-1.04	4,300	5,037,218,816
[5956]	26/10/26	574	580	572	576	+2.0	+0.35	5,600	5,090,242,048
[5956]	26/10/23	578	578	573	574	-4.0	-0.69	6,300	5,072,567,808
[5956]	26/10/22	579	579	572	578	+4.0	+0.70	5,600	5,107,916,800
[5956]	26/10/21	576	576	571	574	-1.0	-0.17	1,000	5,072,567,808
[5956]	26/10/20	581	581	575	575	-4.0	-0.69	1,600	5,081,404,928
[5956]	26/10/19	584	584	579	579	-5.0	-0.86	2,600	5,116,753,920
[5956]	26/10/16	588	588	584	584	-4.0	-0.68	900	5,160,940,032
[5956]	26/10/15	585	588	584	588	+2.0	+0.34	600	5,196,289,024
[5956]	26/10/14	584	586	583	586	-1.0	-0.17	900	5,178,614,272
[5956]	26/10/13	589	589	587	587	-9.0	-1.51	6,700	5,187,451,904
[5956]	26/10/09	579	596	578	596	+16.0	+2.76	8,900	5,266,986,496
[5956]	26/10/08	581	581	579	580	-1.0	-0.17	2,000	5,125,591,040
[5956]	26/10/07	584	585	581	581	-3.0	-0.51	8,800	5,134,428,160
[5956]	26/10/06	585	593	581	584	-1.0	-0.17	7,900	5,160,940,032
[5956]	26/10/05	583	590	581	585	+3.0	+0.52	23,800	5,169,777,152
[5956]	26/10/02	585	585	581	582	-1.0	-0.17	4,200	5,143,265,280
[5956]	26/10/01	581	585	580	583	+3.0	+0.52	2,100	5,152,102,912
[5956]	26/09/30	579	580	578	580	+3.0	+0.52	1,900	5,125,591,040
[5956]	26/09/29	575	577	575	577	-1.0	-0.17	3,700	5,099,079,168
[5956]	26/09/28	581	582	577	578	-2.0	-0.34	15,500	5,107,916,800
[5956]	26/09/25	582	582	577	580	-2.0	-0.34	5,900	5,125,591,040
[5956]	26/09/24	584	584	578	582	+3.0	+0.52	7,700	5,143,265,280
[5956]	26/09/18	580	580	576	579	-1.0	-0.17	5,900	5,116,753,920
[5956]	26/09/17	582	582	580	580	-2.0	-0.34	5,100	5,125,591,040
[5956]	26/09/16	583	587	582	582	+1.0	+0.17	3,500	5,143,265,280
[5956]	26/09/15	579	585	579	581	+3.0	+0.52	3,700	5,134,428,160
[5956]	26/09/14	575	578	574	578	+3.0	+0.52	2,300	5,107,916,800
[5956]	26/09/11	575	576	574	575	0	+0.00	6,700	5,081,404,928
[5956]	26/09/10	573	577	573	575	0	+0.00	6,100	5,081,404,928
[5956]	26/09/09	572	575	572	575	+3.0	+0.52	4,500	5,081,404,928
[5956]	26/09/08	572	574	572	572	0	+0.00	1,300	5,054,893,056
[5956]	26/09/07	572	574	572	572	-1.0	-0.17	4,100	5,054,893,056
[5956]	26/09/04	572	573	572	573	+1.0	+0.17	700	5,063,730,688
[5956]	26/09/03	578	580	571	572	-6.0	-1.04	5,900	5,054,893,056
[5956]	26/09/02	577	578	576	578	0	+0.00	2,300	5,107,916,800
[5956]	26/09/01	577	578	577	578	+1.0	+0.17	1,500	5,107,916,800
[5956]	26/08/31	573	577	568	577	+4.0	+0.70	5,800	5,099,079,168
[5956]	26/08/28	571	575	569	573	+4.0	+0.70	2,800	5,063,730,688
[5956]	26/08/27	575	575	566	569	-6.0	-1.04	13,900	5,028,381,696
[5956]	26/08/26	575	577	575	575	0	+0.00	1,100	5,081,404,928
[5956]	26/08/25	575	580	573	575	0	+0.00	4,600	5,081,404,928
[5956]	26/08/24	574	576	571	575	+3.0	+0.52	13,200	5,081,404,928
[5956]	26/08/21	574	574	570	572	-2.0	-0.35	5,200	5,054,893,056
[5956]	26/08/20	576	576	572	574	-1.0	-0.17	2,600	5,072,567,808
[5956]	26/08/19	573	577	571	575	+2.0	+0.35	3,000	5,081,404,928
[5956]	26/08/18	576	577	573	573	-2.0	-0.35	3,000	5,063,730,688
[5956]	26/08/17	570	575	570	575	+3.0	+0.52	2,500	5,081,404,928
[5956]	26/08/14	571	573	569	572	+1.0	+0.18	3,500	5,054,893,056
[5956]	26/08/13	572	574	569	571	-2.0	-0.35	3,300	5,046,055,936
[5956]	26/08/12	574	581	573	573	-5.0	-0.87	4,700	5,063,730,688
[5956]	26/08/10	588	588	576	578	-10.0	-1.70	19,000	5,107,916,800
[5956]	26/08/07	590	590	588	588	-1.0	-0.17	2,200	5,196,289,024
[5956]	26/08/06	588	589	587	589	-3.0	-0.51	2,100	5,205,126,144
[5956]	26/08/05	590	592	587	592	+7.0	+1.20	2,200	5,231,638,016
[5956]	26/08/04	585	585	585	585	0	+0.00	2,100	5,169,777,152
[5956]	26/08/03	599	599	585	585	-14.0	-2.34	7,900	5,169,777,152
[5956]	26/07/31	601	601	599	599	0	+0.00	500	5,293,498,368
[5956]	26/07/30	606	606	599	599	-7.0	-1.16	300	5,293,498,368
[5956]	26/07/29	609	609	594	606	+4.0	+0.66	7,500	5,355,358,720
[5956]	26/07/28	601	603	599	602	+4.0	+0.67	1,100	5,320,010,240
[5956]	26/07/27	600	601	598	598	-1.0	-0.17	2,500	5,284,661,248
[5956]	26/07/24	600	600	595	599	+2.0	+0.34	2,400	5,293,498,368
[5956]	26/07/23	596	600	596	597	+1.0	+0.17	2,900	5,275,824,128
[5956]	26/07/22	595	596	595	596	0	+0.00	900	5,266,986,496
[5956]	26/07/21	599	599	596	596	+1.0	+0.17	1,700	5,266,986,496
[5956]	26/07/17	597	597	595	595	-2	-0.34	1,700	-
[5956]	26/07/16	598	600	596	597	-4	-0.67	2,700	-
[5956]	26/07/15	605	610	601	601	-3	-0.50	1,800	-
[5956]	26/07/14	603	609	598	604	-1	-0.17	3,700	-
[5956]	26/07/13	600	607	599	605	+8	+1.34	2,800	-
[5956]	26/07/10	599	599	593	597	-3	-0.50	6,400	-
[5956]	26/07/09	588	600	587	600	+12	+2.04	3,300	-
[5956]	26/07/08	599	600	587	588	-11	-1.84	5,700	-
[5956]	26/07/07	601	601	597	599	-2	-0.33	1,500	-
[5956]	26/07/06	606	606	593	601	-5	-0.83	3,500	-
[5956]	26/07/03	587	606	585	606	+20	+3.41	6,000	-
[5956]	26/07/02	590	590	585	586	-1	-0.17	3,300	-
[5956]	26/07/01	585	591	585	587	+3	+0.51	2,900	-
[5956]	26/06/30	592	592	583	584	+12	+2.10	11,000	-
[5956]	26/06/29	564	572	564	572	+13	+2.33	6,900	-
[5956]	26/06/26	560	560	556	559	0	0.00	1,300	-
[5956]	26/06/25	561	561	559	559	-1	-0.18	3,300	-
[5956]	26/06/24	560	560	558	560	+2	+0.36	1,400	-
[5956]	26/06/23	560	560	557	558	+2	+0.36	3,500	-
[5956]	26/06/22	559	563	556	556	0	0.00	1,600	-
[5956]	26/06/19	558	563	555	556	-6	-1.07	4,900	-
[5956]	26/06/18	560	562	560	562	+2	+0.36	1,400	-
[5956]	26/06/17	569	569	553	560	-5	-0.88	5,200	-
[5956]	26/06/16	571	571	562	565	-2	-0.35	4,900	-
[5956]	26/06/15	559	569	559	567	+11	+1.98	2,700	-
[5956]	26/06/12	562	563	550	556	-5	-0.89	4,200	-
[5956]	26/06/11	561	566	560	561	0	0.00	2,200	-
[5956]	26/06/10	561	561	559	561	+7	+1.26	13,100	-
[5956]	26/06/09	551	555	551	554	+6	+1.09	4,500	-
[5956]	26/06/08	556	558	548	548	-12	-2.14	18,300	-
[5956]	26/06/05	563	563	560	560	-4	-0.71	4,000	-
[5956]	26/06/04	557	570	555	564	+5	+0.89	11,200	-
[5956]	26/06/03	558	564	557	559	+2	+0.36	3,100	-
[5956]	26/06/02	562	562	557	557	-7	-1.24	1,800	-
[5956]	26/06/01	564	564	562	564	0	0.00	1,100	-
[5956]	26/05/29	562	564	562	564	+2	+0.36	2,200	-
[5956]	26/05/28	570	570	561	562	-7	-1.23	4,600	-
[5956]	26/05/27	573	575	564	569	-5	-0.87	2,200	-
[5956]	26/05/26	575	575	574	574	-1	-0.17	700	-
[5956]	26/05/25	585	585	575	575	-2	-0.35	4,700	-
[5956]	26/05/22	575	577	571	577	+7.0	+1.23	6,700	-
[5956]	26/05/21	572	578	565	570	-2.0	-0.35	2,400	-
[5956]	26/05/20	576	578	566	572	-4.0	-0.69	6,300	-
[5956]	26/05/19	565	576	564	576	+11.0	+1.95	4,900	-
[5956]	26/05/18	565	569	564	565	+1.0	+0.18	3,200	-
[5956]	26/05/15	560	575	557	564	+11.0	+1.99	8,600	-
[5956]	26/05/14	595	604	550	553	-49.0	-8.14	44,900	-
[5956]	26/05/13	607	607	595	602	-23.0	-3.68	21,600	-
[5956]	26/05/12	606	625	601	625	+20.0	+3.31	8,900	-
[5956]	26/05/11	610	610	602	605	-15.0	-2.42	10,100	-
[5956]	26/05/08	617	631	616	620	+6.0	+0.98	13,300	-
[5956]	26/05/07	654	654	610	614	+19.0	+3.19	26,300	-
[5956]	26/05/01	591	604	591	595	+4.0	+0.68	5,200	-
[5956]	26/04/30	590	598	590	591	+1.0	+0.17	5,800	-
[5956]	26/04/28	586	593	586	590	+4.0	+0.68	2,600	-
[5956]	26/04/27	596	596	586	586	-11	-1.84	4,400	-
[5956]	26/04/24	608	608	597	597	-1	-0.17	3,300	-
[5956]	26/04/23	604	604	597	598	-3	-0.50	4,200	-
[5956]	26/04/22	605	606	601	601	-4	-0.66	6,200	-
[5956]	26/04/21	610	610	602	605	+2	+0.33	5,300	-
[5956]	26/04/20	605	605	603	603	+2	+0.33	3,000	-
[5956]	26/04/17	599	603	599	601	+2	+0.33	2,700	-
[5956]	26/04/16	596	605	596	599	+4	+0.67	3,600	-
[5956]	26/04/15	602	602	595	595	-7	-1.16	8,200	-
[5956]	26/04/14	605	607	602	602	-4	-0.66	3,000	-
[5956]	26/04/13	610	610	606	606	-4	-0.66	2,300	-
[5956]	26/04/10	616	618	610	610	-13	-2.09	8,700	-
[5956]	26/04/09	617	623	613	623	+8	+1.30	5,800	-
[5956]	26/04/08	610	624	610	615	+7	+1.15	9,900	-
[5956]	26/04/07	613	615	607	608	-7	-1.14	5,300	-
[5956]	26/04/06	618	618	612	615	-3	-0.49	1,800	-
[5956]	26/04/03	605	618	605	618	+15	+2.49	3,600	-
[5956]	26/04/02	610	615	603	603	-6	-0.99	8,500	-
[5956]	26/04/01	606	610	606	609	+5	+0.83	4,100	-
[5956]	26/03/31	620	620	602	604	-6	-0.98	7,500	-
[5956]	26/03/30	611	620	602	610	-36	-5.57	14,800	-
[5956]	26/03/27	639	647	639	646	+12	+1.89	15,200	-
[5956]	26/03/26	631	662	631	634	+3	+0.48	9,400	-
[5956]	26/03/25	628	635	621	631	+13	+2.10	7,200	-
[5956]	26/03/24	615	618	613	618	+3	+0.49	9,500	-
[5956]	26/03/23	625	626	606	615	-12	-1.91	15,300	-
[5956]	26/03/19	632	632	627	627	-8	-1.26	5,000	-
[5956]	26/03/18	630	637	630	635	+6	+0.95	3,900	-
[5956]	26/03/17	655	659	626	629	-26	-3.97	19,300	-
[5956]	26/03/16	663	663	652	655	-11	-1.65	4,100	-
[5956]	26/03/13	657	666	652	666	+9	+1.37	5,900	-
[5956]	26/03/12	665	666	657	657	-12	-1.79	3,000	-
[5956]	26/03/11	669	669	666	669	+1	+0.15	2,000	-
[5956]	26/03/10	656	677	655	668	+13	+1.98	8,300	-
[5956]	26/03/09	647	659	641	655	-9	-1.36	9,600	-
[5956]	26/03/06	646	678	646	664	+17	+2.63	16,800	-
[5956]	26/03/05	648	665	647	647	+9	+1.41	19,100	-
[5956]	26/03/04	661	661	635	638	-26	-3.92	12,900	-
[5956]	26/03/03	670	674	657	664	+4	+0.61	9,000	-
[5956]	26/03/02	675	675	659	660	-15	-2.22	9,800	-
[5956]	26/02/27	683	683	671	675	-8	-1.17	11,200	-
[5956]	26/02/26	693	695	683	683	-9	-1.30	4,100	-
[5956]	26/02/25	695	706	692	692	+6	+0.87	7,300	-
[5956]	26/02/24	690	693	674	686	-7	-1.01	11,500	-
[5956]	26/02/20	703	703	688	693	-18	-2.53	5,300	-
[5956]	26/02/19	685	730	685	711	+24	+3.49	24,100	-
[5956]	26/02/18	709	710	687	687	-21	-2.97	15,000	-
[5956]	26/02/17	737	743	691	708	-27	-3.67	32,000	-
[5956]	26/02/16	734	751	733	735	+2	+0.27	28,300	-
[5956]	26/02/13	772	842	713	733	-29	-3.81	87,400	-
[5956]	26/02/12	762	762	732	762	+100	+15.11	57,900	-
[5956]	26/02/10	639	666	639	662	+24	+3.76	23,000	-
[5956]	26/02/09	636	648	635	638	+4	+0.63	8,600	-
[5956]	26/02/06	637	639	631	634	-2	-0.31	2,700	-
[5956]	26/02/05	630	640	630	636	+6	+0.95	3,200	-
[5956]	26/02/04	628	630	626	630	+4	+0.64	3,000	-
[5956]	26/02/03	628	630	624	626	-3	-0.48	5,000	-
[5956]	26/02/02	630	633	626	629	-2	-0.32	3,300	-
[5956]	26/01/30	640	650	631	631	-13	-2.02	5,300	-
[5956]	26/01/29	650	650	626	644	-6	-0.92	6,900	-
[5956]	26/01/28	635	650	633	650	+17	+2.69	3,000	-
[5956]	26/01/27	647	647	628	633	-14	-2.16	8,200	-
[5956]	26/01/26	660	660	647	647	-13	-1.97	2,800	-
[5956]	26/01/23	665	665	645	660	-10	-1.49	7,200	-
[5956]	26/01/22	659	678	652	670	+20	+3.08	14,300	-
[5956]	26/01/21	637	662	635	650	+14	+2.20	10,000	-
[5956]	26/01/20	630	641	624	636	+6	+0.95	6,300	-
[5956]	26/01/19	632	637	615	630	-2	-0.32	8,000	-
[5956]	26/01/16	636	641	631	632	-14	-2.17	25,400	-
[5956]	26/01/15	619	650	615	646	+31	+5.04	17,400	-
[5956]	26/01/14	613	617	613	615	+1	+0.16	5,700	-
[5956]	26/01/13	613	619	605	614	-3	-0.49	15,600	-
[5956]	26/01/09	600	628	600	617	+20	+3.35	16,600	-
[5956]	26/01/08	593	597	591	597	+2	+0.34	6,400	-
[5956]	26/01/07	598	599	591	595	-1	-0.17	5,800	-
[5956]	26/01/06	584	605	584	596	+14	+2.41	14,100	-
[5956]	26/01/05	580	582	577	582	+5	+0.87	12,300	-
[5956]	25/12/30	575	578	574	577	+3	+0.52	16,500	-
[5956]	25/12/29	576	577	571	574	+6	+1.06	5,600	-
[5956]	25/12/26	573	573	566	568	-5	-0.87	3,100	-
[5956]	25/12/25	575	575	569	573	+1	+0.17	3,800	-
[5956]	25/12/24	572	573	570	572	+4	+0.70	4,300	-
[5956]	25/12/23	577	577	568	568	-6	-1.05	4,300	-
[5956]	25/12/22	572	574	555	574	+2	+0.35	11,100	-
[5956]	25/12/19	571	574	570	572	0	0.00	1,700	-
[5956]	25/12/18	573	575	569	572	+1	+0.18	2,700	-
[5956]	25/12/17	568	574	568	571	+1	+0.18	3,600	-
[5956]	25/12/16	571	572	567	570	+1	+0.18	3,800	-
[5956]	25/12/15	573	573	568	569	-5	-0.87	3,600	-
[5956]	25/12/12	571	574	570	574	+3	+0.53	3,000	-
[5956]	25/12/11	577	577	569	571	-1	-0.17	7,300	-
[5956]	25/12/10	575	575	572	572	-5	-0.87	6,100	-
[5956]	25/12/09	574	577	570	577	+4	+0.70	10,500	-
[5956]	25/12/08	574	574	567	573	+7	+1.24	6,900	-
[5956]	25/12/05	562	566	561	566	+2	+0.35	2,400	-
[5956]	25/12/04	567	570	564	564	-2	-0.35	7,300	-
[5956]	25/12/03	559	568	559	566	+10	+1.80	7,100	-
[5956]	25/12/02	553	556	553	556	-2	-0.36	2,200	-
[5956]	25/12/01	560	560	552	558	+1	+0.18	3,500	-
[5956]	25/11/28	549	557	549	557	+10	+1.83	3,700	-
[5956]	25/11/27	545	548	545	547	+2	+0.37	1,800	-
[5956]	25/11/26	542	547	541	545	-1	-0.18	1,800	-
[5956]	25/11/25	552	552	537	546	-3	-0.55	7,500	-
[5956]	25/11/21	545	550	541	549	+7	+1.29	5,300	-
[5956]	25/11/20	542	542	535	542	0	0.00	2,300	-
[5956]	25/11/19	533	542	533	542	+6	+1.12	2,700	-
[5956]	25/11/18	537	548	533	536	-1	-0.19	4,900	-
[5956]	25/11/17	541	542	536	537	-10	-1.83	7,300	-
[5956]	25/11/14	550	552	546	547	-5	-0.91	1,600	-
[5956]	25/11/13	559	559	552	552	-5	-0.90	1,900	-
[5956]	25/11/12	562	563	541	557	-6	-1.07	8,600	-
[5956]	25/11/11	571	571	555	563	-7	-1.23	13,800	-
[5956]	25/11/10	574	576	565	570	-12	-2.06	16,100	-
[5956]	25/11/07	562	585	560	582	+25	+4.49	57,100	-
[5956]	25/11/06	544	557	544	557	+17	+3.15	4,100	-
[5956]	25/11/05	553	553	530	540	-13	-2.35	8,600	-
[5956]	25/11/04	552	555	551	553	-2	-0.36	2,200	-
[5956]	25/10/31	556	556	553	555	-1	-0.18	600	-
[5956]	25/10/30	562	562	555	556	-4	-0.71	2,300	-
[5956]	25/10/29	559	561	559	560	-1	-0.18	2,800	-
[5956]	25/10/28	565	565	561	561	-4	-0.71	1,100	-
[5956]	25/10/27	561	565	557	565	+4	+0.71	3,000	-
[5956]	25/10/24	562	562	556	561	-1	-0.18	2,600	-
[5956]	25/10/23	561	562	560	562	+3	+0.54	2,200	-
[5956]	25/10/22	558	560	557	559	+1	+0.18	2,900	-
[5956]	25/10/21	550	558	550	558	+8	+1.45	2,700	-
[5956]	25/10/20	553	554	549	550	-3	-0.54	5,000	-
[5956]	25/10/17	555	557	553	553	-4	-0.72	600	-
[5956]	25/10/16	554	557	554	557	+2	+0.36	1,200	-
[5956]	25/10/15	555	555	551	555	-7	-1.25	6,200	-
[5956]	25/10/14	560	562	560	562	0	0.00	2,800	-
[5956]	25/10/10	562	562	560	562	0	0.00	8,500	-
[5956]	25/10/09	561	562	560	562	+3	+0.54	3,700	-
[5956]	25/10/08	555	559	555	559	0	0.00	7,100	-
[5956]	25/10/07	560	561	559	559	-1	-0.18	2,300	-
[5956]	25/10/06	557	560	557	560	+7	+1.27	1,500	-
[5956]	25/10/03	550	554	550	553	+2	+0.36	2,400	-
[5956]	25/10/02	552	552	551	551	-4	-0.72	2,200	-
[5956]	25/10/01	553	555	553	555	-2	-0.36	4,700	-
[5956]	25/09/30	562	562	557	557	-4	-0.71	1,300	-
[5956]	25/09/29	562	565	561	561	-1	-0.18	9,200	-
[5956]	25/09/26	562	563	561	562	+1	+0.18	11,200	-
[5956]	25/09/25	562	562	557	561	+2	+0.36	4,300	-
[5956]	25/09/24	562	562	558	559	-2	-0.36	3,400	-
[5956]	25/09/22	560	563	558	561	+3	+0.54	7,400	-
[5956]	25/09/19	562	562	558	558	+1	+0.18	1,900	-
[5956]	25/09/18	555	563	554	557	+1	+0.18	8,500	-
[5956]	25/09/17	560	560	553	556	-4	-0.71	5,300	-
[5956]	25/09/16	553	560	553	560	+2	+0.36	3,600	-
[5956]	25/09/12	559	559	550	558	-1	-0.18	4,400	-
[5956]	25/09/11	561	561	559	559	-3	-0.53	900	-
[5956]	25/09/10	561	565	561	562	-2	-0.35	20,100	-
[5956]	25/09/09	559	564	559	564	+5	+0.89	8,000	-
[5956]	25/09/08	555	561	555	559	0	0.00	12,000	-
[5956]	25/09/05	557	559	557	559	0	0.00	12,900	-