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
[5957]	26/10/29	710	727	701	727	+17.0	+2.39	434,300	26,421,471,232
[5957]	26/10/28	721	721	710	710	-8.0	-1.11	79,400	25,803,638,784
[5957]	26/10/27	714	720	712	718	+4.0	+0.56	81,700	26,094,383,104
[5957]	26/10/26	718	721	714	714	-4.0	-0.56	106,900	25,949,009,920
[5957]	26/10/23	729	733	706	718	-11.0	-1.51	213,900	26,094,383,104
[5957]	26/10/22	734	738	727	729	-7.0	-0.95	78,100	26,494,156,800
[5957]	26/10/21	734	736	732	736	+6.0	+0.82	60,300	26,748,559,360
[5957]	26/10/20	740	740	728	730	-11.0	-1.48	141,500	26,530,500,608
[5957]	26/10/19	740	742	735	741	-1.0	-0.13	73,200	26,930,276,352
[5957]	26/10/16	737	742	734	742	+11.0	+1.50	61,700	26,966,618,112
[5957]	26/10/15	747	750	731	731	-20.0	-2.66	174,600	26,566,844,416
[5957]	26/10/14	747	754	746	751	+2.0	+0.27	77,700	27,293,706,240
[5957]	26/10/13	750	752	745	749	+4.0	+0.54	77,900	27,221,020,672
[5957]	26/10/09	742	748	740	745	+3.0	+0.40	94,700	27,075,647,488
[5957]	26/10/08	756	756	741	742	-17.0	-2.24	157,600	26,966,618,112
[5957]	26/10/07	756	764	754	759	+3.0	+0.40	70,800	27,584,452,608
[5957]	26/10/06	754	761	754	756	+2.0	+0.27	39,400	27,475,423,232
[5957]	26/10/05	765	765	754	754	-2.0	-0.26	60,100	27,402,735,616
[5957]	26/10/02	763	764	756	756	-11.0	-1.43	89,200	27,475,423,232
[5957]	26/10/01	767	773	757	767	0	+0.00	89,600	27,875,196,928
[5957]	26/09/30	762	772	762	767	+5.0	+0.66	67,400	27,875,196,928
[5957]	26/09/29	777	777	762	762	-15.0	-1.93	90,100	27,693,481,984
[5957]	26/09/28	784	786	773	777	-4.0	-0.51	111,200	28,238,628,864
[5957]	26/09/25	784	790	781	781	0	+0.00	100,600	28,384,002,048
[5957]	26/09/24	776	784	775	781	+7.0	+0.90	164,000	28,384,002,048
[5957]	26/09/18	771	775	766	774	+5.0	+0.65	98,300	28,129,599,488
[5957]	26/09/17	765	769	762	769	+9.0	+1.18	61,500	27,947,884,544
[5957]	26/09/16	756	765	756	760	+10.0	+1.33	59,600	27,620,796,416
[5957]	26/09/15	746	757	746	750	+3.0	+0.40	57,500	27,257,364,480
[5957]	26/09/14	743	750	740	747	+1.0	+0.13	53,700	27,148,335,104
[5957]	26/09/11	751	752	745	746	-14.0	-1.84	100,900	27,111,991,296
[5957]	26/09/10	756	760	750	760	-2.0	-0.26	106,100	27,620,796,416
[5957]	26/09/09	761	767	756	762	+2.0	+0.26	73,900	27,693,481,984
[5957]	26/09/08	767	771	760	760	-10.0	-1.30	85,900	27,620,796,416
[5957]	26/09/07	774	778	767	770	-4.0	-0.52	94,300	27,984,226,304
[5957]	26/09/04	771	777	770	774	+4.0	+0.52	70,100	28,129,599,488
[5957]	26/09/03	781	782	770	770	-5.0	-0.65	76,900	27,984,226,304
[5957]	26/09/02	786	788	773	775	-15.0	-1.90	91,900	28,165,943,296
[5957]	26/09/01	788	790	783	790	+6.0	+0.77	87,100	28,711,090,176
[5957]	26/08/31	777	787	769	784	+6.0	+0.77	92,300	28,493,031,424
[5957]	26/08/28	777	783	774	778	+3.0	+0.39	57,600	28,274,972,672
[5957]	26/08/27	774	782	773	775	+1.0	+0.13	71,100	28,165,943,296
[5957]	26/08/26	771	776	771	774	+4.0	+0.52	34,800	28,129,599,488
[5957]	26/08/25	772	774	767	770	-1.0	-0.13	51,900	27,984,226,304
[5957]	26/08/24	773	775	770	771	-2.0	-0.26	45,700	28,020,570,112
[5957]	26/08/21	776	776	766	773	-3.0	-0.39	77,300	28,093,255,680
[5957]	26/08/20	776	780	770	776	0	+0.00	72,900	28,202,285,056
[5957]	26/08/19	780	780	767	776	-7.0	-0.89	87,500	28,202,285,056
[5957]	26/08/18	786	790	781	783	-1.0	-0.13	73,400	28,456,687,616
[5957]	26/08/17	780	788	778	784	+6.0	+0.77	89,900	28,460,660,736
[5957]	26/08/14	777	780	772	778	+4.0	+0.52	71,100	28,242,849,792
[5957]	26/08/13	778	784	771	774	0	+0.00	101,100	28,097,642,496
[5957]	26/08/12	772	777	761	774	+10.0	+1.31	144,000	28,097,642,496
[5957]	26/08/10	766	771	749	764	-38.0	-4.74	253,700	27,734,624,256
[5957]	26/08/07	808	810	794	802	0	+0.00	104,800	29,114,095,616
[5957]	26/08/06	788	808	788	802	+8.0	+1.01	221,700	29,114,095,616
[5957]	26/08/05	779	796	779	794	+16.0	+2.06	96,000	28,823,681,024
[5957]	26/08/04	776	782	773	778	-1.0	-0.13	69,100	28,242,849,792
[5957]	26/08/03	785	785	773	779	-6.0	-0.76	100,600	28,279,152,640
[5957]	26/07/31	773	789	770	785	+16.0	+2.08	129,400	28,496,963,584
[5957]	26/07/30	772	783	764	769	-3.0	-0.39	461,500	27,916,134,400
[5957]	26/07/29	777	778	764	772	-2.0	-0.26	155,400	28,025,038,848
[5957]	26/07/28	788	788	771	774	-14.0	-1.78	115,300	28,097,642,496
[5957]	26/07/27	780	790	779	788	+12.0	+1.55	99,400	28,605,868,032
[5957]	26/07/24	777	778	773	776	-5.0	-0.64	58,100	28,170,246,144
[5957]	26/07/23	777	784	771	781	+9.0	+1.17	69,700	28,351,756,288
[5957]	26/07/22	771	778	767	772	+9.0	+1.18	91,100	28,025,038,848
[5957]	26/07/21	760	767	760	763	+4.0	+0.53	106,500	27,698,321,408
[5957]	26/07/17	771	775	751	759	-15	-1.94	131,000	-
[5957]	26/07/16	784	785	774	774	-10	-1.28	79,700	-
[5957]	26/07/15	775	784	775	784	+10	+1.29	56,800	-
[5957]	26/07/14	778	781	774	774	+3	+0.39	58,400	-
[5957]	26/07/13	795	799	771	771	-15	-1.91	111,300	-
[5957]	26/07/10	793	796	784	786	0	0.00	80,200	-
[5957]	26/07/09	807	808	784	786	-14	-1.75	124,600	-
[5957]	26/07/08	778	806	776	800	+29	+3.76	222,900	-
[5957]	26/07/07	775	785	770	771	-3	-0.39	114,600	-
[5957]	26/07/06	782	784	772	774	-1	-0.13	114,500	-
[5957]	26/07/03	781	784	772	775	-6	-0.77	83,600	-
[5957]	26/07/02	772	781	770	781	+13	+1.69	77,300	-
[5957]	26/07/01	775	782	768	768	+2	+0.26	76,000	-
[5957]	26/06/30	774	775	758	766	-9	-1.16	111,300	-
[5957]	26/06/29	779	791	767	775	-16	-2.02	188,900	-
[5957]	26/06/26	783	792	780	791	+11	+1.41	240,100	-
[5957]	26/06/25	790	792	780	780	-7	-0.89	189,500	-
[5957]	26/06/24	783	794	782	787	+5	+0.64	111,300	-
[5957]	26/06/23	800	801	782	782	-14	-1.76	119,200	-
[5957]	26/06/22	789	800	789	796	+8	+1.02	105,300	-
[5957]	26/06/19	793	795	783	788	-4	-0.51	108,000	-
[5957]	26/06/18	785	796	785	792	+9	+1.15	81,400	-
[5957]	26/06/17	777	795	777	783	+8	+1.03	104,200	-
[5957]	26/06/16	777	777	764	775	-1	-0.13	92,900	-
[5957]	26/06/15	777	782	771	776	+14	+1.84	116,800	-
[5957]	26/06/12	767	774	762	762	-2	-0.26	75,200	-
[5957]	26/06/11	753	767	748	764	+11	+1.46	154,400	-
[5957]	26/06/10	780	781	753	753	-24	-3.09	164,300	-
[5957]	26/06/09	760	780	760	777	+18	+2.37	152,800	-
[5957]	26/06/08	759	762	748	759	-4	-0.52	128,700	-
[5957]	26/06/05	751	767	748	763	+12	+1.60	136,600	-
[5957]	26/06/04	750	759	741	751	-5	-0.66	146,000	-
[5957]	26/06/03	763	763	746	756	+4	+0.53	147,400	-
[5957]	26/06/02	752	752	734	752	-1	-0.13	232,900	-
[5957]	26/06/01	784	784	753	753	-35	-4.44	331,000	-
[5957]	26/05/29	810	810	788	788	-7	-0.88	104,800	-
[5957]	26/05/28	790	796	776	795	-1	-0.13	110,600	-
[5957]	26/05/27	796	799	785	796	0	0.00	107,900	-
[5957]	26/05/26	770	796	768	796	+26	+3.38	143,800	-
[5957]	26/05/25	769	772	763	770	+5	+0.65	72,600	-
[5957]	26/05/22	776	776	761	765	-5.0	-0.65	61,800	-
[5957]	26/05/21	763	784	757	770	+17.0	+2.26	141,400	-
[5957]	26/05/20	769	772	741	753	-25.0	-3.21	164,600	-
[5957]	26/05/19	778	781	772	778	+4.0	+0.52	96,500	-
[5957]	26/05/18	777	780	774	774	-4.0	-0.51	83,200	-
[5957]	26/05/15	785	794	771	778	-4.0	-0.51	169,200	-
[5957]	26/05/14	795	808	776	782	+2.0	+0.26	675,400	-
[5957]	26/05/13	781	781	770	780	-1.0	-0.13	123,100	-
[5957]	26/05/12	786	789	776	781	+2.0	+0.26	95,400	-
[5957]	26/05/11	780	787	777	779	-1.0	-0.13	78,000	-
[5957]	26/05/08	777	782	773	780	+1.0	+0.13	89,300	-
[5957]	26/05/07	800	800	777	779	+2.0	+0.26	225,700	-
[5957]	26/05/01	762	804	762	777	+12.0	+1.57	444,000	-
[5957]	26/04/30	769	773	762	765	-8.0	-1.03	72,100	-
[5957]	26/04/28	760	773	760	773	+9.0	+1.18	95,600	-
[5957]	26/04/27	764	769	761	764	0	0.00	112,600	-
[5957]	26/04/24	767	775	764	764	-1	-0.13	50,100	-
[5957]	26/04/23	765	771	755	765	0	0.00	86,700	-
[5957]	26/04/22	773	774	765	765	-8	-1.03	54,600	-
[5957]	26/04/21	771	778	771	773	+4	+0.52	35,000	-
[5957]	26/04/20	772	774	769	769	-2	-0.26	63,200	-
[5957]	26/04/17	769	775	766	771	0	0.00	79,800	-
[5957]	26/04/16	773	776	766	771	-2	-0.26	80,400	-
[5957]	26/04/15	770	779	766	773	+4	+0.52	49,700	-
[5957]	26/04/14	775	779	763	769	0	0.00	74,300	-
[5957]	26/04/13	768	776	764	769	-1	-0.13	56,800	-
[5957]	26/04/10	779	779	766	770	-1	-0.13	62,000	-
[5957]	26/04/09	783	783	771	771	-9	-1.15	77,200	-
[5957]	26/04/08	779	784	777	780	+9	+1.17	141,700	-
[5957]	26/04/07	773	776	764	771	-1	-0.13	42,700	-
[5957]	26/04/06	782	785	771	772	-6	-0.77	78,500	-
[5957]	26/04/03	773	780	769	778	+15	+1.97	63,200	-
[5957]	26/04/02	784	789	763	763	-21	-2.68	106,900	-
[5957]	26/04/01	770	787	770	784	+26	+3.43	67,900	-
[5957]	26/03/31	765	772	758	758	-12	-1.56	83,000	-
[5957]	26/03/30	761	771	754	770	-21	-2.65	122,000	-
[5957]	26/03/27	785	797	782	791	+6	+0.76	137,100	-
[5957]	26/03/26	784	794	776	785	+1	+0.13	69,800	-
[5957]	26/03/25	780	790	780	784	+15	+1.95	92,600	-
[5957]	26/03/24	771	777	760	769	+13	+1.72	129,400	-
[5957]	26/03/23	763	763	748	756	-18	-2.33	187,100	-
[5957]	26/03/19	789	790	773	774	-28	-3.49	88,000	-
[5957]	26/03/18	780	802	778	802	+37	+4.84	196,500	-
[5957]	26/03/17	772	777	763	765	0	0.00	92,400	-
[5957]	26/03/16	763	772	758	765	+4	+0.53	83,000	-
[5957]	26/03/13	752	766	747	761	+2	+0.26	85,800	-
[5957]	26/03/12	777	778	757	759	-24	-3.07	90,000	-
[5957]	26/03/11	777	790	776	783	+9	+1.16	75,200	-
[5957]	26/03/10	759	774	753	774	+29	+3.89	119,200	-
[5957]	26/03/09	737	748	724	745	-22	-2.87	265,900	-
[5957]	26/03/06	774	774	756	767	-15	-1.92	90,100	-
[5957]	26/03/05	774	784	765	782	+38	+5.11	155,700	-
[5957]	26/03/04	781	781	737	744	-45	-5.70	201,400	-
[5957]	26/03/03	801	801	787	789	-19	-2.35	109,800	-
[5957]	26/03/02	796	811	782	808	-3	-0.37	114,700	-
[5957]	26/02/27	785	816	783	811	+27	+3.44	119,100	-
[5957]	26/02/26	778	785	777	784	+6	+0.77	82,100	-
[5957]	26/02/25	796	797	778	778	-9	-1.14	67,900	-
[5957]	26/02/24	770	790	767	787	+20	+2.61	75,200	-
[5957]	26/02/20	779	779	760	767	-12	-1.54	72,100	-
[5957]	26/02/19	770	780	764	779	+11	+1.43	70,600	-
[5957]	26/02/18	778	778	768	768	-4	-0.52	79,700	-
[5957]	26/02/17	772	777	766	772	-2	-0.26	78,900	-
[5957]	26/02/16	789	790	766	774	-11	-1.40	126,500	-
[5957]	26/02/13	787	793	779	785	-11	-1.38	134,500	-
[5957]	26/02/12	779	796	773	796	+32	+4.19	223,800	-
[5957]	26/02/10	757	766	754	764	+14	+1.87	102,500	-
[5957]	26/02/09	748	754	744	750	+12	+1.63	117,400	-
[5957]	26/02/06	735	739	730	738	+3	+0.41	53,900	-
[5957]	26/02/05	740	744	734	735	+2	+0.27	58,700	-
[5957]	26/02/04	723	736	722	733	+7	+0.96	72,700	-
[5957]	26/02/03	716	728	712	726	+15	+2.11	103,900	-
[5957]	26/02/02	725	729	711	711	-10	-1.39	88,000	-
[5957]	26/01/30	715	724	714	721	+6	+0.84	59,900	-
[5957]	26/01/29	712	719	705	715	-2	-0.28	84,500	-
[5957]	26/01/28	720	721	710	717	-8	-1.10	97,700	-
[5957]	26/01/27	726	728	720	725	-1	-0.14	66,400	-
[5957]	26/01/26	735	735	721	726	-14	-1.89	87,500	-
[5957]	26/01/23	744	746	740	740	-4	-0.54	56,400	-
[5957]	26/01/22	741	749	740	744	+4	+0.54	132,100	-
[5957]	26/01/21	732	741	728	740	-2	-0.27	78,400	-
[5957]	26/01/20	747	748	735	742	-6	-0.80	120,000	-
[5957]	26/01/19	765	765	747	748	-17	-2.22	87,800	-
[5957]	26/01/16	760	765	758	765	+3	+0.39	85,000	-
[5957]	26/01/15	750	763	748	762	+14	+1.87	92,800	-
[5957]	26/01/14	742	752	741	748	+8	+1.08	126,600	-
[5957]	26/01/13	747	752	738	740	-1	-0.13	143,600	-
[5957]	26/01/09	732	742	732	741	+12	+1.65	133,200	-
[5957]	26/01/08	732	735	729	729	-3	-0.41	75,300	-
[5957]	26/01/07	727	738	726	732	+5	+0.69	112,900	-
[5957]	26/01/06	715	730	715	727	+14	+1.96	103,400	-
[5957]	26/01/05	712	717	702	713	+3	+0.42	120,600	-
[5957]	25/12/30	713	716	710	710	-9	-1.25	53,600	-
[5957]	25/12/29	698	720	696	719	+8	+1.13	359,700	-
[5957]	25/12/26	716	717	707	711	-1	-0.14	298,200	-
[5957]	25/12/25	705	714	705	712	+7	+0.99	108,400	-
[5957]	25/12/24	707	709	703	705	-1	-0.14	157,400	-
[5957]	25/12/23	702	708	700	706	+4	+0.57	147,100	-
[5957]	25/12/22	707	710	700	702	+2	+0.29	139,200	-
[5957]	25/12/19	695	702	693	700	+8	+1.16	107,400	-
[5957]	25/12/18	691	693	687	692	0	0.00	73,000	-
[5957]	25/12/17	692	695	691	692	0	0.00	92,400	-
[5957]	25/12/16	686	695	684	692	0	0.00	202,200	-
[5957]	25/12/15	685	692	676	692	+5	+0.73	213,100	-
[5957]	25/12/12	690	692	685	687	-3	-0.43	213,700	-
[5957]	25/12/11	685	693	683	690	+3	+0.44	199,500	-
[5957]	25/12/10	685	689	685	687	-2	-0.29	303,600	-
[5957]	25/12/09	689	692	687	689	-2	-0.29	151,200	-
[5957]	25/12/08	696	700	687	691	+1	+0.14	229,900	-
[5957]	25/12/05	692	694	685	690	-4	-0.58	195,200	-
[5957]	25/12/04	687	700	687	694	+7	+1.02	214,000	-
[5957]	25/12/03	686	691	683	687	+1	+0.15	130,500	-
[5957]	25/12/02	689	690	684	686	-3	-0.44	151,100	-
[5957]	25/12/01	700	702	688	689	-10	-1.43	185,500	-
[5957]	25/11/28	695	703	693	699	+3	+0.43	182,600	-
[5957]	25/11/27	693	697	690	696	+3	+0.43	180,100	-
[5957]	25/11/26	690	696	687	693	+7	+1.02	119,700	-
[5957]	25/11/25	695	697	682	686	-5	-0.72	230,700	-
[5957]	25/11/21	679	691	679	691	+7	+1.02	229,100	-
[5957]	25/11/20	672	690	669	684	+20	+3.01	260,700	-
[5957]	25/11/19	658	669	653	664	+5	+0.76	217,900	-
[5957]	25/11/18	664	670	659	659	-10	-1.49	158,500	-
[5957]	25/11/17	667	671	661	669	+6	+0.90	252,500	-
[5957]	25/11/14	749	750	651	663	-56	-7.79	901,000	-
[5957]	25/11/13	719	727	717	719	+2	+0.28	77,400	-
[5957]	25/11/12	711	720	708	717	+6	+0.84	106,300	-
[5957]	25/11/11	719	719	704	711	+1	+0.14	103,000	-
[5957]	25/11/10	708	713	699	710	+10	+1.43	114,600	-
[5957]	25/11/07	699	706	694	700	-2	-0.28	103,200	-
[5957]	25/11/06	695	707	691	702	+15	+2.18	77,700	-
[5957]	25/11/05	683	692	678	687	+4	+0.59	119,600	-
[5957]	25/11/04	691	702	683	683	-6	-0.87	114,800	-
[5957]	25/10/31	683	689	677	689	+9	+1.32	60,500	-
[5957]	25/10/30	680	691	680	680	-4	-0.58	108,000	-
[5957]	25/10/29	677	688	677	684	+7	+1.03	149,000	-
[5957]	25/10/28	688	688	658	677	-15	-2.17	206,100	-
[5957]	25/10/27	640	694	640	692	+53	+8.29	584,400	-
[5957]	25/10/24	634	639	634	639	+6	+0.95	27,700	-
[5957]	25/10/23	637	641	632	633	-4	-0.63	39,600	-
[5957]	25/10/22	636	642	636	637	-1	-0.16	34,600	-
[5957]	25/10/21	643	643	637	638	-3	-0.47	61,900	-
[5957]	25/10/20	643	648	637	641	+6	+0.94	57,900	-
[5957]	25/10/17	641	646	634	635	-11	-1.70	73,200	-
[5957]	25/10/16	620	651	620	646	+26	+4.19	214,300	-
[5957]	25/10/15	618	624	616	620	+6	+0.98	31,400	-
[5957]	25/10/14	621	624	611	614	-13	-2.07	55,900	-
[5957]	25/10/10	629	630	626	627	-8	-1.26	62,300	-
[5957]	25/10/09	631	637	628	635	+6	+0.95	48,600	-
[5957]	25/10/08	631	638	629	629	-2	-0.32	50,700	-
[5957]	25/10/07	629	636	625	631	+3	+0.48	47,500	-
[5957]	25/10/06	627	628	622	628	+10	+1.62	49,100	-
[5957]	25/10/03	614	618	612	618	+6	+0.98	37,600	-
[5957]	25/10/02	616	619	609	612	-9	-1.45	70,000	-
[5957]	25/10/01	637	637	617	621	-17	-2.66	77,800	-
[5957]	25/09/30	645	645	638	638	-8	-1.24	39,700	-
[5957]	25/09/29	654	657	645	646	-8	-1.22	102,700	-
[5957]	25/09/26	642	654	642	654	+12	+1.87	98,700	-
[5957]	25/09/25	645	646	637	642	-3	-0.47	133,300	-
[5957]	25/09/24	644	649	644	645	+1	+0.16	60,400	-
[5957]	25/09/22	638	645	638	644	+7	+1.10	41,500	-
[5957]	25/09/19	643	644	635	637	-2	-0.31	71,900	-
[5957]	25/09/18	638	641	633	639	+2	+0.31	63,100	-
[5957]	25/09/17	647	647	637	637	-13	-2.00	78,000	-
[5957]	25/09/16	647	651	643	650	+1	+0.15	58,000	-
[5957]	25/09/12	646	652	644	649	+5	+0.78	60,000	-
[5957]	25/09/11	643	648	643	644	0	0.00	38,000	-
[5957]	25/09/10	642	645	641	644	+1	+0.16	39,200	-
[5957]	25/09/09	650	653	643	643	-3	-0.46	77,800	-
[5957]	25/09/08	647	648	642	646	+2	+0.31	38,100	-
[5957]	25/09/05	641	646	637	644	+4	+0.63	62,800	-