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
[5959]	26/10/29	910	913	903	913	+4.0	+0.44	400,400	40,280,821,760
[5959]	26/10/28	915	916	905	909	-6.0	-0.66	142,900	40,104,345,600
[5959]	26/10/27	921	923	913	915	-9.0	-0.97	92,900	40,369,061,888
[5959]	26/10/26	923	929	921	924	+2.0	+0.22	78,300	40,766,132,224
[5959]	26/10/23	923	926	919	922	0	+0.00	136,100	40,677,896,192
[5959]	26/10/22	918	923	914	922	+8.0	+0.88	96,300	40,677,896,192
[5959]	26/10/21	912	916	908	914	+6.0	+0.66	93,100	40,324,939,776
[5959]	26/10/20	916	923	908	908	-8.0	-0.87	81,900	40,060,227,584
[5959]	26/10/19	917	921	912	916	0	+0.00	129,600	40,413,179,904
[5959]	26/10/16	913	918	910	916	+6.0	+0.66	81,300	40,413,179,904
[5959]	26/10/15	907	910	902	910	-1.0	-0.11	167,900	40,148,463,616
[5959]	26/10/14	912	914	908	911	-1.0	-0.11	74,500	40,192,585,728
[5959]	26/10/13	905	912	903	912	+9.0	+1.00	82,000	40,236,703,744
[5959]	26/10/09	907	909	901	903	+2.0	+0.22	87,500	39,839,629,312
[5959]	26/10/08	910	912	900	901	-12.0	-1.31	140,100	39,751,393,280
[5959]	26/10/07	915	917	910	913	-4.0	-0.44	71,000	40,280,821,760
[5959]	26/10/06	915	919	914	917	+4.0	+0.44	36,100	40,457,297,920
[5959]	26/10/05	920	920	913	913	-6.0	-0.65	89,700	40,280,821,760
[5959]	26/10/02	923	925	917	919	-10.0	-1.08	102,300	40,545,538,048
[5959]	26/10/01	925	932	921	929	-3.0	-0.32	74,800	40,986,730,496
[5959]	26/09/30	930	936	928	932	+4.0	+0.43	62,100	41,119,088,640
[5959]	26/09/29	941	942	928	928	-17.0	-1.80	100,500	40,942,608,384
[5959]	26/09/28	948	949	941	945	+4.0	+0.43	88,100	41,692,635,136
[5959]	26/09/25	950	950	941	941	-4.0	-0.42	71,100	41,516,158,976
[5959]	26/09/24	955	958	941	945	-5.0	-0.53	85,400	41,692,635,136
[5959]	26/09/18	952	953	947	950	-4.0	-0.42	55,300	41,913,233,408
[5959]	26/09/17	947	955	945	954	+10.0	+1.06	53,400	42,089,709,568
[5959]	26/09/16	946	947	943	944	+4.0	+0.43	39,000	41,648,517,120
[5959]	26/09/15	933	942	933	940	+3.0	+0.32	47,700	41,472,040,960
[5959]	26/09/14	930	938	930	937	+7.0	+0.75	116,800	41,339,682,816
[5959]	26/09/11	925	931	922	930	-1.0	-0.11	73,400	41,030,848,512
[5959]	26/09/10	930	933	923	931	-3.0	-0.32	80,800	41,074,966,528
[5959]	26/09/09	938	938	931	934	-5.0	-0.53	92,000	41,207,324,672
[5959]	26/09/08	947	948	939	939	-14.0	-1.47	63,900	41,427,922,944
[5959]	26/09/07	952	955	947	953	+1.0	+0.11	64,900	42,045,591,552
[5959]	26/09/04	951	954	945	952	0	+0.00	64,500	42,001,469,440
[5959]	26/09/03	953	956	950	952	-1.0	-0.10	71,200	42,001,469,440
[5959]	26/09/02	966	966	953	953	-16.0	-1.65	110,500	42,045,591,552
[5959]	26/09/01	962	969	957	969	+6.0	+0.62	68,200	42,751,496,192
[5959]	26/08/31	952	964	947	963	+20.0	+2.12	104,700	42,486,779,904
[5959]	26/08/28	947	951	942	943	-8.0	-0.84	52,400	41,604,399,104
[5959]	26/08/27	957	962	947	951	-5.0	-0.52	77,500	41,957,351,424
[5959]	26/08/26	952	959	952	956	+3.0	+0.31	67,800	42,177,945,600
[5959]	26/08/25	950	958	950	953	+3.0	+0.32	77,900	42,045,591,552
[5959]	26/08/24	952	954	946	950	+2.0	+0.21	47,600	41,913,233,408
[5959]	26/08/21	949	951	944	948	+1.0	+0.11	82,300	41,824,993,280
[5959]	26/08/20	942	948	939	947	+12.0	+1.28	56,300	41,780,875,264
[5959]	26/08/19	944	948	930	935	-18.0	-1.89	86,700	41,251,442,688
[5959]	26/08/18	939	954	935	953	+14.0	+1.49	96,000	42,045,591,552
[5959]	26/08/17	938	945	936	939	-1.0	-0.11	103,200	41,426,518,016
[5959]	26/08/14	930	940	928	940	+6.0	+0.64	94,500	41,470,636,032
[5959]	26/08/13	928	935	926	934	+3.0	+0.32	96,700	41,205,927,936
[5959]	26/08/12	927	937	925	931	+6.0	+0.65	90,100	41,073,573,888
[5959]	26/08/10	925	933	920	925	+2.0	+0.22	106,500	40,808,869,888
[5959]	26/08/07	920	925	919	923	+4.0	+0.44	95,700	40,720,633,856
[5959]	26/08/06	910	920	904	919	+15.0	+1.66	137,900	40,544,161,792
[5959]	26/08/05	906	909	896	904	-2.0	-0.22	127,800	39,882,395,648
[5959]	26/08/04	912	916	903	906	-4.0	-0.44	106,600	39,970,631,680
[5959]	26/08/03	922	922	893	910	-11.0	-1.19	170,100	40,147,103,744
[5959]	26/07/31	934	934	916	921	+2.0	+0.22	107,800	40,632,397,824
[5959]	26/07/30	930	936	919	919	-15.0	-1.61	232,800	40,544,161,792
[5959]	26/07/29	929	934	921	934	+10.0	+1.08	128,500	41,205,927,936
[5959]	26/07/28	923	926	915	924	-1.0	-0.11	59,200	40,764,751,872
[5959]	26/07/27	911	925	911	925	+16.0	+1.76	109,000	40,808,869,888
[5959]	26/07/24	908	910	903	909	+1.0	+0.11	40,900	40,102,985,728
[5959]	26/07/23	909	911	906	908	0	+0.00	39,000	40,058,867,712
[5959]	26/07/22	906	908	901	908	+5.0	+0.55	69,000	40,058,867,712
[5959]	26/07/21	899	906	899	903	+8.0	+0.89	119,600	39,838,277,632
[5959]	26/07/17	902	908	894	895	-8	-0.89	100,500	-
[5959]	26/07/16	912	916	903	903	-7	-0.77	63,300	-
[5959]	26/07/15	911	914	908	910	+4	+0.44	62,000	-
[5959]	26/07/14	905	910	904	906	+6	+0.67	66,900	-
[5959]	26/07/13	903	909	900	900	-1	-0.11	56,400	-
[5959]	26/07/10	904	907	898	901	+1	+0.11	95,300	-
[5959]	26/07/09	899	904	897	900	+1	+0.11	83,100	-
[5959]	26/07/08	899	904	898	899	+1	+0.11	63,600	-
[5959]	26/07/07	901	906	898	898	0	0.00	68,900	-
[5959]	26/07/06	899	903	897	898	0	0.00	61,500	-
[5959]	26/07/03	900	904	897	898	+1	+0.11	56,900	-
[5959]	26/07/02	899	900	894	897	+2	+0.22	71,500	-
[5959]	26/07/01	897	902	892	895	+4	+0.45	81,700	-
[5959]	26/06/30	905	906	889	891	-11	-1.22	114,200	-
[5959]	26/06/29	893	903	892	902	-13	-1.42	252,500	-
[5959]	26/06/26	904	918	903	915	+11	+1.22	235,400	-
[5959]	26/06/25	900	908	897	904	+13	+1.46	178,000	-
[5959]	26/06/24	891	897	889	891	0	0.00	98,800	-
[5959]	26/06/23	901	901	891	891	-10	-1.11	228,800	-
[5959]	26/06/22	896	903	896	901	+10	+1.12	95,500	-
[5959]	26/06/19	898	900	891	891	-6	-0.67	210,500	-
[5959]	26/06/18	898	902	894	897	+2	+0.22	101,200	-
[5959]	26/06/17	898	903	895	895	-4	-0.44	79,500	-
[5959]	26/06/16	900	902	891	899	-3	-0.33	112,100	-
[5959]	26/06/15	904	907	900	902	+4	+0.45	93,400	-
[5959]	26/06/12	899	904	896	898	-1	-0.11	148,400	-
[5959]	26/06/11	903	903	892	899	-4	-0.44	134,200	-
[5959]	26/06/10	905	909	898	903	-1	-0.11	133,500	-
[5959]	26/06/09	909	917	898	904	+1	+0.11	143,700	-
[5959]	26/06/08	894	903	892	903	-2	-0.22	115,400	-
[5959]	26/06/05	895	908	895	905	+7	+0.78	97,000	-
[5959]	26/06/04	895	900	892	898	+5	+0.56	62,500	-
[5959]	26/06/03	891	900	888	893	+7	+0.79	95,700	-
[5959]	26/06/02	897	897	885	886	-15	-1.66	151,900	-
[5959]	26/06/01	914	914	898	901	-15	-1.64	119,500	-
[5959]	26/05/29	921	925	915	916	-3	-0.33	56,500	-
[5959]	26/05/28	921	925	914	919	-2	-0.22	74,400	-
[5959]	26/05/27	931	931	917	921	-10	-1.07	89,500	-
[5959]	26/05/26	916	932	912	931	+15	+1.64	250,600	-
[5959]	26/05/25	911	916	907	916	+7	+0.77	113,500	-
[5959]	26/05/22	909	909	899	909	+7.0	+0.78	95,400	-
[5959]	26/05/21	899	909	896	902	+9.0	+1.01	148,500	-
[5959]	26/05/20	903	904	887	893	-11.0	-1.22	184,300	-
[5959]	26/05/19	900	910	900	904	+7.0	+0.78	131,200	-
[5959]	26/05/18	903	904	894	897	-7.0	-0.77	114,400	-
[5959]	26/05/15	901	907	896	904	+5.0	+0.56	104,900	-
[5959]	26/05/14	909	909	899	899	-9.0	-0.99	133,300	-
[5959]	26/05/13	909	912	906	908	0	+0.00	86,300	-
[5959]	26/05/12	909	914	904	908	-3.0	-0.33	90,900	-
[5959]	26/05/11	910	915	907	911	+1.0	+0.11	89,200	-
[5959]	26/05/08	915	917	909	910	-10.0	-1.09	112,500	-
[5959]	26/05/07	907	920	905	920	+21.0	+2.34	141,600	-
[5959]	26/05/01	908	909	887	899	-54.0	-5.67	381,900	-
[5959]	26/04/30	960	965	950	953	-17.0	-1.75	139,200	-
[5959]	26/04/28	960	970	960	970	+12.0	+1.25	85,700	-
[5959]	26/04/27	957	960	954	958	-1	-0.10	105,900	-
[5959]	26/04/24	964	969	956	959	-9	-0.93	112,000	-
[5959]	26/04/23	970	972	962	968	+3	+0.31	88,900	-
[5959]	26/04/22	978	982	964	965	-16	-1.63	100,100	-
[5959]	26/04/21	986	988	980	981	-6	-0.61	78,700	-
[5959]	26/04/20	990	992	983	987	-1	-0.10	75,800	-
[5959]	26/04/17	983	990	981	988	+3	+0.30	98,100	-
[5959]	26/04/16	994	996	981	985	-9	-0.91	130,000	-
[5959]	26/04/15	992	1,002	989	994	+11	+1.12	117,700	-
[5959]	26/04/14	990	996	980	983	-3	-0.30	65,000	-
[5959]	26/04/13	988	1,000	983	986	-8	-0.80	81,000	-
[5959]	26/04/10	999	1,009	992	994	-5	-0.50	131,700	-
[5959]	26/04/09	996	1,005	990	999	+2	+0.20	130,700	-
[5959]	26/04/08	987	997	987	997	+24	+2.47	153,500	-
[5959]	26/04/07	977	983	970	973	-3	-0.31	83,000	-
[5959]	26/04/06	973	976	969	976	+9	+0.93	46,800	-
[5959]	26/04/03	967	976	965	967	0	0.00	64,100	-
[5959]	26/04/02	970	984	960	967	-1	-0.10	104,500	-
[5959]	26/04/01	956	968	948	968	+27	+2.87	124,400	-
[5959]	26/03/31	943	949	935	941	-3	-0.32	119,000	-
[5959]	26/03/30	937	948	930	944	-22	-2.28	173,100	-
[5959]	26/03/27	968	971	962	966	-4	-0.41	117,800	-
[5959]	26/03/26	990	991	962	970	-14	-1.42	92,900	-
[5959]	26/03/25	983	986	977	984	+16	+1.65	119,400	-
[5959]	26/03/24	965	971	959	968	+19	+2.00	130,500	-
[5959]	26/03/23	959	960	948	949	-30	-3.06	265,600	-
[5959]	26/03/19	984	984	974	979	-19	-1.90	230,400	-
[5959]	26/03/18	990	998	986	998	+18	+1.84	62,900	-
[5959]	26/03/17	984	991	980	980	+2	+0.20	105,000	-
[5959]	26/03/16	983	990	973	978	-5	-0.51	146,600	-
[5959]	26/03/13	980	991	977	983	-2	-0.20	121,000	-
[5959]	26/03/12	1,006	1,006	978	985	-21	-2.09	165,500	-
[5959]	26/03/11	1,004	1,013	1,002	1,006	+5	+0.50	80,700	-
[5959]	26/03/10	999	1,002	988	1,001	+25	+2.56	136,800	-
[5959]	26/03/09	967	979	961	976	-21	-2.11	184,000	-
[5959]	26/03/06	992	997	982	997	-4	-0.40	105,500	-
[5959]	26/03/05	998	1,008	990	1,001	+30	+3.09	151,400	-
[5959]	26/03/04	991	993	949	971	-35	-3.48	313,500	-
[5959]	26/03/03	1,020	1,024	1,002	1,006	-17	-1.66	196,700	-
[5959]	26/03/02	1,024	1,036	1,021	1,023	-16	-1.54	159,400	-
[5959]	26/02/27	1,018	1,040	1,016	1,039	+27	+2.67	137,300	-
[5959]	26/02/26	1,018	1,030	1,012	1,012	-7	-0.69	164,500	-
[5959]	26/02/25	1,034	1,039	1,019	1,019	-16	-1.55	130,600	-
[5959]	26/02/24	1,001	1,037	1,001	1,035	+35	+3.50	282,500	-
[5959]	26/02/20	1,003	1,005	994	1,000	-7	-0.70	143,400	-
[5959]	26/02/19	1,006	1,011	1,000	1,007	-1	-0.10	235,200	-
[5959]	26/02/18	1,020	1,021	1,008	1,008	-11	-1.08	239,800	-
[5959]	26/02/17	1,036	1,036	1,012	1,019	-17	-1.64	248,200	-
[5959]	26/02/16	1,068	1,068	1,027	1,036	+39	+3.91	452,800	-
[5959]	26/02/13	1,027	1,030	997	997	-28	-2.73	205,500	-
[5959]	26/02/12	1,012	1,026	1,010	1,025	+15	+1.49	164,500	-
[5959]	26/02/10	1,004	1,014	1,001	1,010	+6	+0.60	151,700	-
[5959]	26/02/09	999	1,007	994	1,004	+23	+2.34	173,100	-
[5959]	26/02/06	982	987	980	981	-7	-0.71	80,200	-
[5959]	26/02/05	985	993	982	988	+8	+0.82	70,100	-
[5959]	26/02/04	960	981	960	980	+18	+1.87	99,000	-
[5959]	26/02/03	961	968	959	962	+7	+0.73	87,500	-
[5959]	26/02/02	959	964	951	955	+1	+0.10	85,300	-
[5959]	26/01/30	960	962	950	954	-4	-0.42	95,100	-
[5959]	26/01/29	955	959	938	958	0	0.00	202,700	-
[5959]	26/01/28	956	964	951	958	-2	-0.21	98,600	-
[5959]	26/01/27	962	970	956	960	-1	-0.10	84,900	-
[5959]	26/01/26	980	980	959	961	-28	-2.83	141,700	-
[5959]	26/01/23	992	998	985	989	-6	-0.60	77,200	-
[5959]	26/01/22	985	995	983	995	+18	+1.84	85,700	-
[5959]	26/01/21	968	981	964	977	0	0.00	100,100	-
[5959]	26/01/20	996	996	977	977	-22	-2.20	137,200	-
[5959]	26/01/19	998	1,004	987	999	0	0.00	187,900	-
[5959]	26/01/16	990	1,002	987	999	+8	+0.81	129,200	-
[5959]	26/01/15	981	994	980	991	+7	+0.71	165,800	-
[5959]	26/01/14	972	984	972	984	+12	+1.23	185,100	-
[5959]	26/01/13	972	975	963	972	+8	+0.83	227,200	-
[5959]	26/01/09	966	974	961	964	-2	-0.21	94,300	-
[5959]	26/01/08	977	977	963	966	-6	-0.62	149,600	-
[5959]	26/01/07	970	976	966	972	-3	-0.31	164,400	-
[5959]	26/01/06	957	978	955	975	+17	+1.77	263,000	-
[5959]	26/01/05	961	964	947	958	-5	-0.52	240,600	-
[5959]	25/12/30	970	971	961	963	-10	-1.03	123,300	-
[5959]	25/12/29	957	973	951	973	-8	-0.82	410,800	-
[5959]	25/12/26	984	986	977	981	-2	-0.20	308,100	-
[5959]	25/12/25	978	984	974	983	+9	+0.92	160,600	-
[5959]	25/12/24	984	984	970	974	-9	-0.92	165,000	-
[5959]	25/12/23	964	986	962	983	+14	+1.44	233,600	-
[5959]	25/12/22	980	982	966	969	-2	-0.21	204,600	-
[5959]	25/12/19	958	971	957	971	+16	+1.68	197,200	-
[5959]	25/12/18	950	960	945	955	+5	+0.53	139,600	-
[5959]	25/12/17	959	959	941	950	-4	-0.42	135,200	-
[5959]	25/12/16	966	966	949	954	-13	-1.34	245,200	-
[5959]	25/12/15	950	967	947	967	+23	+2.44	306,800	-
[5959]	25/12/12	931	944	930	944	+19	+2.05	246,100	-
[5959]	25/12/11	934	935	925	925	-4	-0.43	161,900	-
[5959]	25/12/10	927	933	923	929	+2	+0.22	254,100	-
[5959]	25/12/09	914	932	913	927	+15	+1.64	727,100	-
[5959]	25/12/08	914	917	911	912	-1	-0.11	180,400	-
[5959]	25/12/05	920	923	913	913	-7	-0.76	149,800	-
[5959]	25/12/04	919	922	916	920	+3	+0.33	128,800	-
[5959]	25/12/03	930	935	914	917	-16	-1.71	354,100	-
[5959]	25/12/02	918	940	910	933	+15	+1.63	456,000	-
[5959]	25/12/01	927	930	917	918	-9	-0.97	152,900	-
[5959]	25/11/28	921	928	919	927	+8	+0.87	110,400	-
[5959]	25/11/27	929	933	919	919	-10	-1.08	126,600	-
[5959]	25/11/26	914	931	914	929	+20	+2.20	175,700	-
[5959]	25/11/25	910	920	907	909	-18	-1.94	367,000	-
[5959]	25/11/21	913	927	911	927	+13	+1.42	87,400	-
[5959]	25/11/20	918	918	913	914	+4	+0.44	50,200	-
[5959]	25/11/19	922	925	910	910	-10	-1.09	74,800	-
[5959]	25/11/18	924	929	918	920	-4	-0.43	107,300	-
[5959]	25/11/17	935	935	922	924	-14	-1.49	72,700	-
[5959]	25/11/14	931	939	928	938	+3	+0.32	65,900	-
[5959]	25/11/13	923	936	923	935	+14	+1.52	76,900	-
[5959]	25/11/12	919	926	918	921	+7	+0.77	94,300	-
[5959]	25/11/11	914	918	910	914	+2	+0.22	67,900	-
[5959]	25/11/10	913	917	909	912	+1	+0.11	113,600	-
[5959]	25/11/07	906	911	902	911	+4	+0.44	87,400	-
[5959]	25/11/06	903	911	895	907	+8	+0.89	145,900	-
[5959]	25/11/05	908	910	893	899	-9	-0.99	161,000	-
[5959]	25/11/04	912	914	901	908	-9	-0.98	114,300	-
[5959]	25/10/31	920	920	907	917	+8	+0.88	79,500	-
[5959]	25/10/30	912	917	907	909	+5	+0.55	110,200	-
[5959]	25/10/29	929	929	902	904	-18	-1.95	84,900	-
[5959]	25/10/28	935	938	918	922	-16	-1.71	181,400	-
[5959]	25/10/27	930	938	930	938	+9	+0.97	79,100	-
[5959]	25/10/24	930	930	922	929	+1	+0.11	50,100	-
[5959]	25/10/23	918	932	915	928	+12	+1.31	63,000	-
[5959]	25/10/22	913	922	913	916	+6	+0.66	100,200	-
[5959]	25/10/21	912	913	908	910	0	0.00	35,300	-
[5959]	25/10/20	915	917	910	910	+5	+0.55	36,000	-
[5959]	25/10/17	910	912	903	905	-5	-0.55	33,000	-
[5959]	25/10/16	912	915	905	910	0	0.00	34,000	-
[5959]	25/10/15	907	910	902	910	+11	+1.22	46,100	-
[5959]	25/10/14	895	901	889	899	-2	-0.22	78,000	-
[5959]	25/10/10	907	910	900	901	-18	-1.96	78,700	-
[5959]	25/10/09	914	919	911	919	+4	+0.44	58,800	-
[5959]	25/10/08	916	922	913	915	0	0.00	68,600	-
[5959]	25/10/07	919	920	915	915	0	0.00	41,100	-
[5959]	25/10/06	922	924	914	915	+13	+1.44	64,100	-
[5959]	25/10/03	900	905	898	902	+7	+0.78	32,600	-
[5959]	25/10/02	904	905	889	895	-11	-1.21	62,200	-
[5959]	25/10/01	934	934	906	906	-30	-3.21	95,600	-
[5959]	25/09/30	948	948	936	936	-9	-0.95	48,800	-
[5959]	25/09/29	945	946	935	945	+3	+0.32	54,400	-
[5959]	25/09/26	939	943	935	942	+3	+0.32	74,800	-
[5959]	25/09/25	931	939	931	939	+8	+0.86	39,400	-
[5959]	25/09/24	934	936	927	931	0	0.00	46,700	-
[5959]	25/09/22	926	933	923	931	+5	+0.54	52,800	-
[5959]	25/09/19	933	938	925	926	-4	-0.43	71,600	-
[5959]	25/09/18	934	934	924	930	-4	-0.43	41,100	-
[5959]	25/09/17	934	935	923	934	0	0.00	60,200	-
[5959]	25/09/16	933	941	932	934	-6	-0.64	57,900	-
[5959]	25/09/12	933	941	929	940	+6	+0.64	71,500	-
[5959]	25/09/11	945	946	934	934	-12	-1.27	60,600	-
[5959]	25/09/10	947	955	945	946	-1	-0.11	32,800	-
[5959]	25/09/09	960	962	947	947	-10	-1.04	49,400	-
[5959]	25/09/08	955	960	954	957	+7	+0.74	31,500	-
[5959]	25/09/05	946	952	941	950	+4	+0.42	31,800	-