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
[5967]	26/10/29	427	431	424	426	+2.0	+0.47	17,800	9,220,473,856
[5967]	26/10/28	421	427	421	424	+1.0	+0.24	11,800	9,177,185,280
[5967]	26/10/27	421	425	421	423	-2.0	-0.47	2,400	9,155,540,992
[5967]	26/10/26	427	427	422	425	0	+0.00	5,700	9,198,829,568
[5967]	26/10/23	421	430	421	425	+3.0	+0.71	8,400	9,198,829,568
[5967]	26/10/22	421	428	421	422	0	+0.00	4,100	9,133,896,704
[5967]	26/10/21	421	430	421	422	+2.0	+0.48	6,200	9,133,896,704
[5967]	26/10/20	423	427	420	420	-3.0	-0.71	12,600	9,090,608,128
[5967]	26/10/19	429	431	423	423	-9.0	-2.08	12,800	9,155,540,992
[5967]	26/10/16	420	432	418	432	+13.0	+3.10	18,600	9,350,339,584
[5967]	26/10/15	419	428	415	419	-32.0	-7.10	51,900	9,068,963,840
[5967]	26/10/14	441	460	441	451	+8.0	+1.81	45,700	9,761,581,056
[5967]	26/10/13	440	443	438	443	+6.0	+1.37	18,900	9,588,426,752
[5967]	26/10/09	440	440	437	437	-2.0	-0.46	6,600	9,458,561,024
[5967]	26/10/08	441	441	439	439	-2.0	-0.45	10,300	9,501,849,600
[5967]	26/10/07	441	441	438	441	+1.0	+0.23	13,100	9,545,138,176
[5967]	26/10/06	440	440	437	440	0	+0.00	9,500	9,523,493,888
[5967]	26/10/05	440	440	436	440	+1.0	+0.23	13,800	9,523,493,888
[5967]	26/10/02	440	440	435	439	-1.0	-0.23	17,600	9,501,849,600
[5967]	26/10/01	440	440	435	440	+1.0	+0.23	8,700	9,523,493,888
[5967]	26/09/30	435	440	435	439	-1.0	-0.23	19,400	9,501,849,600
[5967]	26/09/29	435	440	431	440	+5.0	+1.15	14,300	9,523,493,888
[5967]	26/09/28	433	441	423	435	-4.0	-0.91	77,500	9,415,272,448
[5967]	26/09/25	440	445	428	439	-12.0	-2.66	86,100	9,501,849,600
[5967]	26/09/24	448	451	444	451	+7.0	+1.58	19,000	9,761,581,056
[5967]	26/09/18	445	447	444	444	+1.0	+0.23	7,500	9,610,071,040
[5967]	26/09/17	451	451	441	443	-2.0	-0.45	16,000	9,588,426,752
[5967]	26/09/16	444	450	444	445	+2.0	+0.45	6,300	9,631,715,328
[5967]	26/09/15	450	451	443	443	-6.0	-1.34	8,800	9,588,426,752
[5967]	26/09/14	458	458	437	449	-4.0	-0.88	43,100	9,718,292,480
[5967]	26/09/11	455	456	451	453	-2.0	-0.44	6,700	9,804,869,632
[5967]	26/09/10	456	459	455	455	-2.0	-0.44	6,100	9,848,158,208
[5967]	26/09/09	464	464	456	457	-3.0	-0.65	8,200	9,891,446,784
[5967]	26/09/08	468	468	459	460	-8.0	-1.71	18,500	9,956,379,648
[5967]	26/09/07	473	479	465	468	+1.0	+0.21	22,700	10,129,533,952
[5967]	26/09/04	479	479	467	467	-4.0	-0.85	22,600	10,107,889,664
[5967]	26/09/03	479	479	468	471	+1.0	+0.21	28,200	10,194,466,816
[5967]	26/09/02	480	480	466	470	-10.0	-2.08	22,800	10,172,822,528
[5967]	26/09/01	477	481	472	480	+4.0	+0.84	29,100	10,389,266,432
[5967]	26/08/31	481	495	476	476	+11.0	+2.37	99,000	10,313,597,952
[5967]	26/08/28	457	465	457	465	+9.0	+1.97	15,700	10,075,257,856
[5967]	26/08/27	458	459	450	456	0	+0.00	17,100	9,880,253,440
[5967]	26/08/26	457	461	456	456	-2.0	-0.44	13,500	9,880,253,440
[5967]	26/08/25	459	464	458	458	-3.0	-0.65	6,800	9,923,588,096
[5967]	26/08/24	462	462	457	461	+7.0	+1.54	14,000	9,988,589,568
[5967]	26/08/21	470	472	442	454	-18.0	-3.81	44,400	9,836,918,784
[5967]	26/08/20	483	483	470	472	-11.0	-2.28	39,900	10,226,928,640
[5967]	26/08/19	485	485	483	483	-2.0	-0.41	3,400	10,465,268,736
[5967]	26/08/18	490	490	484	485	-4.0	-0.82	4,600	10,508,602,368
[5967]	26/08/17	486	489	485	489	+3.0	+0.62	6,000	10,595,271,680
[5967]	26/08/14	486	489	485	486	-1.0	-0.21	5,100	10,530,270,208
[5967]	26/08/13	488	490	482	487	-1.0	-0.20	5,800	10,551,937,024
[5967]	26/08/12	483	488	483	488	+1.0	+0.21	11,400	10,573,603,840
[5967]	26/08/10	491	491	482	487	+5.0	+1.04	65,900	10,551,937,024
[5967]	26/08/07	484	496	482	482	-2.0	-0.41	25,600	10,443,600,896
[5967]	26/08/06	487	487	471	484	-4.0	-0.82	13,600	10,486,935,552
[5967]	26/08/05	493	493	483	488	+3.0	+0.62	13,100	10,573,603,840
[5967]	26/08/04	488	488	480	485	-1.0	-0.21	5,200	10,508,602,368
[5967]	26/08/03	488	489	481	486	+7.0	+1.46	15,500	10,530,270,208
[5967]	26/07/31	478	486	478	479	0	+0.00	10,500	10,378,599,424
[5967]	26/07/30	479	480	475	479	+3.0	+0.63	3,700	10,378,599,424
[5967]	26/07/29	477	478	473	476	-1.0	-0.21	12,700	10,313,597,952
[5967]	26/07/28	473	477	473	477	+4.0	+0.85	6,000	10,335,264,768
[5967]	26/07/27	471	488	471	473	+2.0	+0.42	10,600	10,248,596,480
[5967]	26/07/24	482	486	471	471	-17.0	-3.48	12,300	10,205,261,824
[5967]	26/07/23	483	489	477	488	+2.0	+0.41	10,700	10,573,603,840
[5967]	26/07/22	474	489	465	486	+13.0	+2.75	14,700	10,530,270,208
[5967]	26/07/21	475	476	469	473	+2.0	+0.42	7,300	10,248,596,480
[5967]	26/07/17	478	483	471	471	-8	-1.67	5,500	-
[5967]	26/07/16	491	491	471	479	-12	-2.44	43,400	-
[5967]	26/07/15	489	491	482	491	+1	+0.20	16,800	-
[5967]	26/07/14	463	496	460	490	+11	+2.30	76,700	-
[5967]	26/07/13	460	491	457	479	0	0.00	143,900	-
[5967]	26/07/10	460	480	456	479	+19	+4.13	39,500	-
[5967]	26/07/09	460	460	454	460	0	0.00	17,600	-
[5967]	26/07/08	453	466	452	460	+5	+1.10	24,800	-
[5967]	26/07/07	460	460	453	455	-5	-1.09	5,500	-
[5967]	26/07/06	465	465	457	460	-3	-0.65	26,700	-
[5967]	26/07/03	480	480	453	463	-17	-3.54	93,800	-
[5967]	26/07/02	456	486	439	480	-16	-3.23	203,000	-
[5967]	26/07/01	496	496	496	496	+80	+19.23	55,100	-
[5967]	26/06/30	415	420	415	416	+4	+0.97	10,700	-
[5967]	26/06/29	421	423	404	412	-12	-2.83	56,000	-
[5967]	26/06/26	425	429	423	424	-1	-0.24	5,500	-
[5967]	26/06/25	430	431	425	425	-6	-1.39	7,800	-
[5967]	26/06/24	433	433	431	431	-1	-0.23	4,200	-
[5967]	26/06/23	436	439	432	432	-3	-0.69	7,900	-
[5967]	26/06/22	435	440	433	435	0	0.00	6,700	-
[5967]	26/06/19	437	440	434	435	-9	-2.03	12,000	-
[5967]	26/06/18	440	444	438	444	+4	+0.91	7,200	-
[5967]	26/06/17	440	445	440	440	-3	-0.68	7,400	-
[5967]	26/06/16	444	444	441	443	-1	-0.23	4,900	-
[5967]	26/06/15	445	445	441	444	-2	-0.45	3,900	-
[5967]	26/06/12	443	446	441	446	+3	+0.68	5,500	-
[5967]	26/06/11	444	444	441	443	-1	-0.23	3,700	-
[5967]	26/06/10	441	445	441	444	-1	-0.22	5,100	-
[5967]	26/06/09	443	445	440	445	+3	+0.68	5,600	-
[5967]	26/06/08	444	445	440	442	-3	-0.67	5,700	-
[5967]	26/06/05	451	451	442	445	0	0.00	8,800	-
[5967]	26/06/04	444	450	441	445	-6	-1.33	5,200	-
[5967]	26/06/03	459	460	446	451	+1	+0.22	13,700	-
[5967]	26/06/02	449	450	443	450	0	0.00	11,200	-
[5967]	26/06/01	453	453	450	450	-4	-0.88	10,200	-
[5967]	26/05/29	455	456	453	454	-3	-0.66	9,500	-
[5967]	26/05/28	454	460	453	457	-12	-2.56	12,400	-
[5967]	26/05/27	464	471	463	469	+1	+0.21	16,100	-
[5967]	26/05/26	470	470	468	468	-2	-0.43	6,900	-
[5967]	26/05/25	468	470	466	470	+1	+0.21	7,900	-
[5967]	26/05/22	467	471	467	469	-3.0	-0.64	7,300	-
[5967]	26/05/21	478	478	466	472	-2.0	-0.42	9,700	-
[5967]	26/05/20	476	476	469	474	-1.0	-0.21	7,000	-
[5967]	26/05/19	467	483	467	475	+8.0	+1.71	21,000	-
[5967]	26/05/18	465	467	462	467	+4.0	+0.86	10,100	-
[5967]	26/05/15	463	467	461	463	-1.0	-0.22	10,800	-
[5967]	26/05/14	471	472	464	464	-6.0	-1.28	13,200	-
[5967]	26/05/13	472	473	468	470	-4.0	-0.84	13,000	-
[5967]	26/05/12	470	476	470	474	-1.0	-0.21	7,900	-
[5967]	26/05/11	474	477	470	475	+1.0	+0.21	7,700	-
[5967]	26/05/08	478	480	470	474	-4.0	-0.84	20,200	-
[5967]	26/05/07	478	481	476	478	0	+0.00	10,300	-
[5967]	26/05/01	486	486	476	478	+1.0	+0.21	17,600	-
[5967]	26/04/30	475	478	475	477	0	+0.00	6,900	-
[5967]	26/04/28	483	483	476	477	-5.0	-1.04	7,500	-
[5967]	26/04/27	478	483	478	482	+4	+0.84	5,500	-
[5967]	26/04/24	483	485	477	478	-3	-0.62	13,100	-
[5967]	26/04/23	480	482	480	481	+2	+0.42	1,900	-
[5967]	26/04/22	477	480	477	479	0	0.00	2,600	-
[5967]	26/04/21	483	485	477	479	-3	-0.62	6,600	-
[5967]	26/04/20	485	485	480	482	-2	-0.41	5,000	-
[5967]	26/04/17	486	487	481	484	+2	+0.41	5,300	-
[5967]	26/04/16	483	487	479	482	-1	-0.21	5,200	-
[5967]	26/04/15	496	496	483	483	-15	-3.01	8,300	-
[5967]	26/04/14	489	498	489	498	+12	+2.47	37,000	-
[5967]	26/04/13	481	486	478	486	+8	+1.67	7,500	-
[5967]	26/04/10	484	484	472	478	-4	-0.83	12,600	-
[5967]	26/04/09	480	482	477	482	+2	+0.42	5,600	-
[5967]	26/04/08	483	483	478	480	+1	+0.21	5,900	-
[5967]	26/04/07	485	485	478	479	+1	+0.21	5,600	-
[5967]	26/04/06	476	482	476	478	-1	-0.21	2,900	-
[5967]	26/04/03	484	485	477	479	+4	+0.84	17,400	-
[5967]	26/04/02	476	476	472	475	+4	+0.85	6,100	-
[5967]	26/04/01	475	475	470	471	+1	+0.21	3,800	-
[5967]	26/03/31	471	475	470	470	-5	-1.05	8,200	-
[5967]	26/03/30	473	477	473	475	+2	+0.42	6,400	-
[5967]	26/03/27	473	477	473	473	+1	+0.21	11,900	-
[5967]	26/03/26	475	475	472	472	-3	-0.63	2,700	-
[5967]	26/03/25	470	477	470	475	+3	+0.64	6,900	-
[5967]	26/03/24	477	477	470	472	-1	-0.21	7,000	-
[5967]	26/03/23	478	479	472	473	-5	-1.05	11,200	-
[5967]	26/03/19	476	478	476	478	+2	+0.42	3,300	-
[5967]	26/03/18	476	478	476	476	+1	+0.21	4,000	-
[5967]	26/03/17	478	480	475	475	-5	-1.04	6,400	-
[5967]	26/03/16	480	480	478	480	+2	+0.42	4,500	-
[5967]	26/03/13	481	482	478	478	-4	-0.83	2,700	-
[5967]	26/03/12	478	482	478	482	-3	-0.62	5,200	-
[5967]	26/03/11	483	485	479	485	+3	+0.62	6,000	-
[5967]	26/03/10	480	485	478	482	+5	+1.05	2,500	-
[5967]	26/03/09	487	487	475	477	-11	-2.25	12,500	-
[5967]	26/03/06	489	489	483	488	+3	+0.62	6,400	-
[5967]	26/03/05	488	489	478	485	+6	+1.25	9,800	-
[5967]	26/03/04	480	483	475	479	-5	-1.03	11,800	-
[5967]	26/03/03	493	495	484	484	0	0.00	16,900	-
[5967]	26/03/02	484	485	479	484	+5	+1.04	8,400	-
[5967]	26/02/27	475	479	475	479	+2	+0.42	6,000	-
[5967]	26/02/26	482	482	475	477	-5	-1.04	10,100	-
[5967]	26/02/25	476	482	475	482	+3	+0.63	13,100	-
[5967]	26/02/24	483	483	477	479	-1	-0.21	11,200	-
[5967]	26/02/20	483	483	480	480	-4	-0.83	6,100	-
[5967]	26/02/19	486	486	483	484	+1	+0.21	6,500	-
[5967]	26/02/18	481	486	480	483	+2	+0.42	10,800	-
[5967]	26/02/17	489	489	481	481	-5	-1.03	12,900	-
[5967]	26/02/16	487	491	486	486	0	0.00	6,600	-
[5967]	26/02/13	490	490	486	486	-2	-0.41	5,200	-
[5967]	26/02/12	489	490	487	488	-1	-0.20	12,800	-
[5967]	26/02/10	490	490	485	489	+3	+0.62	8,000	-
[5967]	26/02/09	490	490	486	486	-2	-0.41	5,300	-
[5967]	26/02/06	485	488	481	488	+6	+1.24	11,100	-
[5967]	26/02/05	489	489	482	482	0	0.00	8,100	-
[5967]	26/02/04	482	486	482	482	0	0.00	7,800	-
[5967]	26/02/03	488	491	482	482	0	0.00	14,900	-
[5967]	26/02/02	483	483	478	482	+5	+1.05	8,100	-
[5967]	26/01/30	475	481	475	477	-4	-0.83	9,700	-
[5967]	26/01/29	481	481	475	481	+1	+0.21	15,500	-
[5967]	26/01/28	485	485	480	480	-4	-0.83	9,100	-
[5967]	26/01/27	487	490	484	484	-2	-0.41	7,600	-
[5967]	26/01/26	490	490	486	486	-4	-0.82	11,500	-
[5967]	26/01/23	490	492	490	490	-1	-0.20	4,900	-
[5967]	26/01/22	491	494	489	491	+1	+0.20	13,100	-
[5967]	26/01/21	497	497	489	490	-7	-1.41	10,800	-
[5967]	26/01/20	492	497	491	497	+7	+1.43	8,900	-
[5967]	26/01/19	494	494	490	490	-6	-1.21	6,400	-
[5967]	26/01/16	505	505	492	496	-11	-2.17	20,500	-
[5967]	26/01/15	489	508	486	507	-27	-5.06	90,000	-
[5967]	26/01/14	495	534	491	534	+43	+8.76	117,800	-
[5967]	26/01/13	495	495	490	491	+2	+0.41	14,000	-
[5967]	26/01/09	487	490	484	489	+3	+0.62	9,700	-
[5967]	26/01/08	483	486	483	486	+3	+0.62	6,300	-
[5967]	26/01/07	487	487	483	483	0	0.00	6,900	-
[5967]	26/01/06	487	489	481	483	+2	+0.42	11,200	-
[5967]	26/01/05	490	490	481	481	0	0.00	13,100	-
[5967]	25/12/30	492	492	481	481	-3	-0.62	16,000	-
[5967]	25/12/29	478	484	475	484	+6	+1.26	12,300	-
[5967]	25/12/26	481	482	478	478	-3	-0.62	17,000	-
[5967]	25/12/25	485	485	478	481	-4	-0.82	19,200	-
[5967]	25/12/24	470	487	469	485	+19	+4.08	36,000	-
[5967]	25/12/23	465	469	465	466	+1	+0.22	23,000	-
[5967]	25/12/22	475	475	464	465	-10	-2.11	34,100	-
[5967]	25/12/19	471	479	471	475	+4	+0.85	65,500	-
[5967]	25/12/18	481	481	470	471	-8	-1.67	21,300	-
[5967]	25/12/17	484	485	479	479	-5	-1.03	17,800	-
[5967]	25/12/16	490	491	483	484	-5	-1.02	22,800	-
[5967]	25/12/15	490	491	488	489	-2	-0.41	11,100	-
[5967]	25/12/12	497	499	490	491	-6	-1.21	16,200	-
[5967]	25/12/11	492	499	490	497	+5	+1.02	20,600	-
[5967]	25/12/10	490	496	484	492	+2	+0.41	41,200	-
[5967]	25/12/09	497	505	490	490	-6	-1.21	23,300	-
[5967]	25/12/08	521	521	495	496	-15	-2.94	50,100	-
[5967]	25/12/05	511	514	511	511	+10	+2.00	37,100	-
[5967]	25/12/04	500	505	497	501	-2	-0.40	12,500	-
[5967]	25/12/03	495	504	490	503	+17	+3.50	38,600	-
[5967]	25/12/02	502	502	483	486	-15	-2.99	45,700	-
[5967]	25/12/01	516	516	500	501	-18	-3.47	46,800	-
[5967]	25/11/28	521	521	515	519	-7	-1.33	39,800	-
[5967]	25/11/27	510	530	509	526	-40	-7.07	171,000	-
[5967]	25/11/26	570	588	560	566	-24	-4.07	105,800	-
[5967]	25/11/25	600	600	590	590	-10	-1.67	46,400	-
[5967]	25/11/21	600	603	596	600	-6	-0.99	36,500	-
[5967]	25/11/20	611	612	601	606	-4	-0.66	25,600	-
[5967]	25/11/19	608	612	608	610	+1	+0.16	11,100	-
[5967]	25/11/18	613	615	609	609	-7	-1.14	18,200	-
[5967]	25/11/17	620	620	610	616	-1	-0.16	20,300	-
[5967]	25/11/14	617	618	612	617	0	0.00	16,900	-
[5967]	25/11/13	625	625	617	617	-6	-0.96	15,800	-
[5967]	25/11/12	629	629	620	623	-3	-0.48	11,000	-
[5967]	25/11/11	620	628	615	626	+9	+1.46	24,400	-
[5967]	25/11/10	611	617	610	617	+7	+1.15	15,800	-
[5967]	25/11/07	610	610	607	610	0	0.00	11,800	-
[5967]	25/11/06	616	619	610	610	-6	-0.97	13,000	-
[5967]	25/11/05	622	624	614	616	-6	-0.96	22,700	-
[5967]	25/11/04	629	629	621	622	0	0.00	21,500	-
[5967]	25/10/31	633	633	622	622	-5	-0.80	20,200	-
[5967]	25/10/30	630	630	625	627	-2	-0.32	13,800	-
[5967]	25/10/29	630	631	628	629	-3	-0.47	15,900	-
[5967]	25/10/28	634	635	630	632	+2	+0.32	11,900	-
[5967]	25/10/27	639	639	626	630	-3	-0.47	26,400	-
[5967]	25/10/24	638	639	632	633	-5	-0.78	12,100	-
[5967]	25/10/23	632	638	628	638	+8	+1.27	17,100	-
[5967]	25/10/22	630	630	626	630	+9	+1.45	7,100	-
[5967]	25/10/21	626	628	621	621	-4	-0.64	9,500	-
[5967]	25/10/20	630	631	625	625	-1	-0.16	10,000	-
[5967]	25/10/17	636	636	626	626	-4	-0.63	11,400	-
[5967]	25/10/16	644	644	629	630	-10	-1.56	28,000	-
[5967]	25/10/15	637	641	637	640	+3	+0.47	20,100	-
[5967]	25/10/14	636	637	633	637	+9	+1.43	20,500	-
[5967]	25/10/10	630	632	627	628	-1	-0.16	11,700	-
[5967]	25/10/09	625	630	625	629	+5	+0.80	8,400	-
[5967]	25/10/08	628	633	624	624	+4	+0.65	29,400	-
[5967]	25/10/07	609	628	606	620	+15	+2.48	36,200	-
[5967]	25/10/06	608	610	604	605	+1	+0.17	11,300	-
[5967]	25/10/03	610	610	603	604	-3	-0.49	9,300	-
[5967]	25/10/02	611	611	605	607	-2	-0.33	11,600	-
[5967]	25/10/01	610	610	608	609	+4	+0.66	11,500	-
[5967]	25/09/30	609	610	603	605	-2	-0.33	22,100	-
[5967]	25/09/29	605	610	602	607	+5	+0.83	74,800	-
[5967]	25/09/26	607	607	601	602	-3	-0.50	15,500	-
[5967]	25/09/25	605	606	602	605	+5	+0.83	16,200	-
[5967]	25/09/24	597	600	591	600	+6	+1.01	23,500	-
[5967]	25/09/22	594	595	592	594	+2	+0.34	13,400	-
[5967]	25/09/19	590	592	588	592	+2	+0.34	12,200	-
[5967]	25/09/18	592	592	588	590	-2	-0.34	7,500	-
[5967]	25/09/17	590	592	588	592	+4	+0.68	4,800	-
[5967]	25/09/16	587	592	587	588	+4	+0.68	7,800	-
[5967]	25/09/12	586	588	584	584	-1	-0.17	10,500	-
[5967]	25/09/11	584	585	582	585	+2	+0.34	6,500	-
[5967]	25/09/10	580	585	580	583	+1	+0.17	9,200	-
[5967]	25/09/09	590	590	581	582	-10	-1.69	18,400	-
[5967]	25/09/08	591	594	587	592	+9	+1.54	15,200	-
[5967]	25/09/05	580	586	579	583	+13	+2.28	20,100	-