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
[5973]	26/10/29	618	618	612	613	-2.0	-0.33	2,100	3,459,750,656
[5973]	26/10/28	612	615	612	615	+8.0	+1.32	1,400	3,471,038,464
[5973]	26/10/27	614	614	605	607	+1.0	+0.17	600	3,425,886,720
[5973]	26/10/26	610	610	606	606	-4.0	-0.66	800	3,420,242,688
[5973]	26/10/23	612	620	609	610	+2.0	+0.33	8,400	3,442,818,560
[5973]	26/10/22	612	612	605	608	-5.0	-0.82	400	3,431,530,752
[5973]	26/10/21	613	613	612	613	+6.0	+0.99	3,200	3,459,750,656
[5973]	26/10/20	604	612	601	607	+1.0	+0.17	1,600	3,425,886,720
[5973]	26/10/19	611	611	606	606	-5.0	-0.82	2,800	3,420,242,688
[5973]	26/10/16	604	612	604	611	+1.0	+0.16	1,500	3,448,462,592
[5973]	26/10/15	609	610	600	610	+2.0	+0.33	5,900	3,442,818,560
[5973]	26/10/14	606	608	605	608	+6.0	+1.00	600	3,431,530,752
[5973]	26/10/13	606	608	602	602	-3.0	-0.50	600	3,397,666,816
[5973]	26/10/09	600	605	600	605	+1.0	+0.17	700	3,414,598,912
[5973]	26/10/08	605	605	602	604	-1.0	-0.17	500	3,408,954,880
[5973]	26/10/07	605	605	601	605	+1.0	+0.17	2,900	3,414,598,912
[5973]	26/10/06	603	607	600	604	+2.0	+0.33	1,700	3,408,954,880
[5973]	26/10/05	609	609	602	602	-8.0	-1.31	1,400	3,397,666,816
[5973]	26/10/02	－	－	－	610	－	－	0	-
[5973]	26/10/01	－	－	－	610	－	－	0	-
[5973]	26/09/30	610	620	609	610	0	+0.00	4,800	3,442,818,560
[5973]	26/09/29	615	619	610	610	-5.0	-0.81	300	3,442,818,560
[5973]	26/09/28	610	623	610	615	+1.0	+0.16	2,800	3,471,038,464
[5973]	26/09/25	613	615	612	614	-3.0	-0.49	800	3,465,394,432
[5973]	26/09/24	617	618	617	617	0	+0.00	2,000	3,482,326,528
[5973]	26/09/18	609	618	609	617	+8.0	+1.31	1,500	3,482,326,528
[5973]	26/09/17	622	622	601	609	-6.0	-0.98	7,500	3,452,156,160
[5973]	26/09/16	616	616	615	615	+3.0	+0.49	400	3,486,167,552
[5973]	26/09/15	619	619	609	612	+1.0	+0.16	2,200	3,469,161,728
[5973]	26/09/14	609	614	609	611	+3.0	+0.49	1,600	3,463,493,120
[5973]	26/09/11	611	611	608	608	-2.0	-0.33	300	3,446,487,552
[5973]	26/09/10	611	611	610	610	-2.0	-0.33	1,200	3,457,824,768
[5973]	26/09/09	616	618	612	612	-2.0	-0.33	1,200	3,469,161,728
[5973]	26/09/08	613	617	613	614	-2.0	-0.32	600	3,480,498,944
[5973]	26/09/07	613	617	612	616	+3.0	+0.49	1,300	3,491,836,160
[5973]	26/09/04	609	616	609	613	+4.0	+0.66	1,700	3,474,830,336
[5973]	26/09/03	614	614	608	609	-4.0	-0.65	1,100	3,452,156,160
[5973]	26/09/02	620	620	609	613	-2.0	-0.33	2,400	3,474,830,336
[5973]	26/09/01	620	624	614	615	-15.0	-2.38	4,900	3,486,167,552
[5973]	26/08/31	610	630	608	630	+20.0	+3.28	6,300	3,571,195,904
[5973]	26/08/28	615	615	607	610	-2.0	-0.33	1,000	3,457,824,768
[5973]	26/08/27	611	612	602	612	+1.0	+0.16	4,200	3,469,161,728
[5973]	26/08/26	608	611	606	611	+1.0	+0.16	2,100	3,463,493,120
[5973]	26/08/25	618	618	602	610	-9.0	-1.45	2,800	3,457,824,768
[5973]	26/08/24	614	621	611	619	+6.0	+0.98	2,700	3,508,841,728
[5973]	26/08/21	618	618	612	613	-5.0	-0.81	1,700	3,474,830,336
[5973]	26/08/20	610	618	607	618	+12.0	+1.98	9,300	3,503,173,120
[5973]	26/08/19	608	608	602	606	-9.0	-1.46	2,200	3,435,150,336
[5973]	26/08/18	618	618	611	615	-4.0	-0.65	4,000	3,486,167,552
[5973]	26/08/17	625	625	619	619	-3.0	-0.48	2,700	3,508,841,728
[5973]	26/08/14	616	629	613	622	+6.0	+0.97	2,700	3,525,847,552
[5973]	26/08/13	615	616	612	616	+1.0	+0.16	3,300	3,491,836,160
[5973]	26/08/12	621	621	600	615	+4.0	+0.65	10,000	3,486,167,552
[5973]	26/08/10	591	611	591	611	+20.0	+3.38	9,000	3,463,493,120
[5973]	26/08/07	580	592	580	591	+2.0	+0.34	5,600	3,350,121,984
[5973]	26/08/06	593	597	584	589	-7.0	-1.17	4,600	3,338,784,768
[5973]	26/08/05	584	596	584	596	+14.0	+2.41	600	3,378,464,768
[5973]	26/08/04	585	585	580	582	-2.0	-0.34	2,400	3,299,104,768
[5973]	26/08/03	588	594	584	584	-7.0	-1.18	600	3,310,441,984
[5973]	26/07/31	586	591	586	591	+2.0	+0.34	4,500	3,350,121,984
[5973]	26/07/30	600	600	580	589	-11.0	-1.83	3,700	3,338,784,768
[5973]	26/07/29	604	604	584	600	-3.0	-0.50	10,800	3,401,138,944
[5973]	26/07/28	603	604	603	603	-1.0	-0.17	300	3,418,144,768
[5973]	26/07/27	604	604	604	604	0	+0.00	100	3,423,813,376
[5973]	26/07/24	604	604	604	604	0	+0.00	100	3,423,813,376
[5973]	26/07/23	610	610	604	604	-5.0	-0.82	500	3,423,813,376
[5973]	26/07/22	609	609	606	609	+4.0	+0.66	500	3,452,156,160
[5973]	26/07/21	601	605	601	605	+4.0	+0.67	900	3,429,481,728
[5973]	26/07/17	604	605	601	601	-9	-1.48	2,800	-
[5973]	26/07/16	608	610	605	610	+3	+0.49	2,300	-
[5973]	26/07/15	609	609	607	607	-2	-0.33	8,200	-
[5973]	26/07/14	610	613	605	609	0	0.00	4,300	-
[5973]	26/07/13	600	610	600	609	+9	+1.50	2,000	-
[5973]	26/07/10	596	600	595	600	+2	+0.33	2,600	-
[5973]	26/07/09	599	600	597	598	-1	-0.17	2,000	-
[5973]	26/07/08	603	603	599	599	-5	-0.83	1,800	-
[5973]	26/07/07	601	605	601	604	+2	+0.33	1,700	-
[5973]	26/07/06	607	607	598	602	-5	-0.82	3,800	-
[5973]	26/07/03	608	608	607	607	+2	+0.33	400	-
[5973]	26/07/02	608	608	605	605	-3	-0.49	800	-
[5973]	26/07/01	608	609	608	608	-1	-0.16	600	-
[5973]	26/06/30	607	610	607	609	-1	-0.16	600	-
[5973]	26/06/29	607	610	605	610	+3	+0.49	300	-
[5973]	26/06/26	606	611	602	607	-2	-0.33	1,200	-
[5973]	26/06/25	609	610	605	609	-3	-0.49	1,400	-
[5973]	26/06/24	611	614	611	612	+1	+0.16	800	-
[5973]	26/06/23	611	613	611	611	0	0.00	500	-
[5973]	26/06/22	610	611	610	611	-6	-0.97	900	-
[5973]	26/06/19	615	617	612	617	+2	+0.33	700	-
[5973]	26/06/18	617	619	615	615	-2	-0.32	400	-
[5973]	26/06/17	614	617	614	617	+3	+0.49	2,900	-
[5973]	26/06/16	623	623	611	614	-9	-1.44	4,800	-
[5973]	26/06/15	633	633	615	623	+8	+1.30	7,400	-
[5973]	26/06/12	613	615	612	615	0	0.00	1,700	-
[5973]	26/06/11	614	615	614	615	+1	+0.16	300	-
[5973]	26/06/10	610	614	610	614	0	0.00	800	-
[5973]	26/06/09	604	614	604	614	+9	+1.49	1,500	-
[5973]	26/06/08	606	607	605	605	-10	-1.63	700	-
[5973]	26/06/05	614	620	612	615	+4	+0.65	1,600	-
[5973]	26/06/04	610	615	610	611	+1	+0.16	1,800	-
[5973]	26/06/03	615	615	610	610	-3	-0.49	300	-
[5973]	26/06/02	613	616	613	613	-1	-0.16	1,000	-
[5973]	26/06/01	618	618	614	614	-3	-0.49	600	-
[5973]	26/05/29	612	617	612	617	+5	+0.82	1,700	-
[5973]	26/05/28	618	618	612	612	-8	-1.29	400	-
[5973]	26/05/27	613	620	611	620	+9	+1.47	600	-
[5973]	26/05/26	624	624	611	611	-10	-1.61	1,100	-
[5973]	26/05/25	614	621	614	621	+3	+0.49	1,900	-
[5973]	26/05/22	618	619	618	618	0	+0.00	300	-
[5973]	26/05/21	618	619	609	618	0	+0.00	1,300	-
[5973]	26/05/20	618	618	618	618	0	+0.00	300	-
[5973]	26/05/19	618	630	618	618	0	+0.00	2,900	-
[5973]	26/05/18	619	619	618	618	+1.0	+0.16	1,800	-
[5973]	26/05/15	653	653	601	617	-26.0	-4.04	6,100	-
[5973]	26/05/14	639	649	639	643	+24.0	+3.88	9,000	-
[5973]	26/05/13	－	－	－	619	－	－	0	-
[5973]	26/05/12	604	625	604	619	+15.0	+2.48	1,600	-
[5973]	26/05/11	603	609	603	604	+1.0	+0.17	1,600	-
[5973]	26/05/08	607	612	603	603	-8.0	-1.31	1,700	-
[5973]	26/05/07	617	617	609	611	+4.0	+0.66	3,200	-
[5973]	26/05/01	609	610	607	607	0	+0.00	600	-
[5973]	26/04/30	619	619	602	607	-12.0	-1.94	3,300	-
[5973]	26/04/28	629	630	619	619	-11.0	-1.75	900	-
[5973]	26/04/27	627	630	627	630	+3	+0.48	400	-
[5973]	26/04/24	615	627	611	627	+16	+2.62	900	-
[5973]	26/04/23	619	619	611	611	-7	-1.13	500	-
[5973]	26/04/22	636	636	618	618	-19	-2.98	1,000	-
[5973]	26/04/21	649	649	631	637	-13	-2.00	800	-
[5973]	26/04/20	640	650	640	650	+10	+1.56	200	-
[5973]	26/04/17	647	647	640	640	-1	-0.16	1,300	-
[5973]	26/04/16	646	648	641	641	-5	-0.77	700	-
[5973]	26/04/15	641	646	641	646	+15	+2.38	1,400	-
[5973]	26/04/14	632	635	629	631	-6	-0.94	1,100	-
[5973]	26/04/13	639	645	637	637	-4	-0.62	900	-
[5973]	26/04/10	642	648	640	641	-5	-0.77	2,300	-
[5973]	26/04/09	641	660	641	646	-1	-0.15	3,900	-
[5973]	26/04/08	618	650	607	647	+31	+5.03	6,800	-
[5973]	26/04/07	617	630	616	616	+3	+0.49	2,000	-
[5973]	26/04/06	613	613	613	613	-10	-1.61	100	-
[5973]	26/04/03	620	623	620	623	+3	+0.48	2,400	-
[5973]	26/04/02	625	627	620	620	-5	-0.80	1,000	-
[5973]	26/04/01	612	625	612	625	+13	+2.12	1,500	-
[5973]	26/03/31	607	617	605	612	-9	-1.45	1,100	-
[5973]	26/03/30	602	640	602	621	+6	+0.98	4,900	-
[5973]	26/03/27	608	616	606	615	+4	+0.65	2,700	-
[5973]	26/03/26	616	680	611	611	-9	-1.45	26,100	-
[5973]	26/03/25	604	631	601	620	+16	+2.65	5,000	-
[5973]	26/03/24	615	632	604	604	-4	-0.66	7,100	-
[5973]	26/03/23	617	618	602	608	-11	-1.78	4,000	-
[5973]	26/03/19	622	622	613	619	-13	-2.06	1,800	-
[5973]	26/03/18	617	632	617	632	-3	-0.47	9,500	-
[5973]	26/03/17	648	648	630	635	-12	-1.85	2,500	-
[5973]	26/03/16	645	647	630	647	+2	+0.31	4,500	-
[5973]	26/03/13	670	670	645	645	-15	-2.27	2,900	-
[5973]	26/03/12	660	680	658	660	-4	-0.60	8,100	-
[5973]	26/03/11	662	669	649	664	+8	+1.22	4,300	-
[5973]	26/03/10	636	665	630	656	+40	+6.49	8,500	-
[5973]	26/03/09	625	647	612	616	-49	-7.37	12,000	-
[5973]	26/03/06	664	682	654	665	-19	-2.78	10,400	-
[5973]	26/03/05	670	689	646	684	+44	+6.88	23,500	-
[5973]	26/03/04	611	641	590	640	+20	+3.23	16,400	-
[5973]	26/03/03	635	644	614	620	-24	-3.73	11,000	-
[5973]	26/03/02	620	646	612	644	+19	+3.04	7,800	-
[5973]	26/02/27	620	630	611	625	+4	+0.64	15,100	-
[5973]	26/02/26	628	631	620	621	-8	-1.27	8,200	-
[5973]	26/02/25	621	632	621	629	+6	+0.96	7,900	-
[5973]	26/02/24	619	630	610	623	-6	-0.95	29,600	-
[5973]	26/02/20	582	646	579	629	+27	+4.49	64,600	-
[5973]	26/02/19	606	608	602	602	-4	-0.66	6,400	-
[5973]	26/02/18	605	607	599	606	-1	-0.16	21,600	-
[5973]	26/02/17	618	618	600	607	+11	+1.85	20,800	-
[5973]	26/02/16	599	600	591	596	-3	-0.50	20,500	-
[5973]	26/02/13	618	618	585	599	-9	-1.48	21,100	-
[5973]	26/02/12	619	620	581	608	+38	+6.67	20,200	-
[5973]	26/02/10	558	570	558	570	+9	+1.60	8,800	-
[5973]	26/02/09	557	574	547	561	+4	+0.72	12,400	-
[5973]	26/02/06	555	557	554	557	+4	+0.72	4,300	-
[5973]	26/02/05	554	559	553	553	-3	-0.54	3,500	-
[5973]	26/02/04	555	556	545	556	+1	+0.18	11,300	-
[5973]	26/02/03	560	560	553	555	0	0.00	2,500	-
[5973]	26/02/02	559	559	553	555	+2	+0.36	700	-
[5973]	26/01/30	553	556	553	553	-1	-0.18	1,600	-
[5973]	26/01/29	554	555	553	554	0	0.00	1,800	-
[5973]	26/01/28	554	554	554	554	0	0.00	4,400	-
[5973]	26/01/27	554	554	553	554	-6	-1.07	2,400	-
[5973]	26/01/26	560	560	557	560	0	0.00	700	-
[5973]	26/01/23	560	560	557	560	+6	+1.08	3,300	-
[5973]	26/01/22	555	555	552	554	+2	+0.36	1,700	-
[5973]	26/01/21	557	557	551	552	-5	-0.90	3,900	-
[5973]	26/01/20	561	561	557	557	-4	-0.71	300	-
[5973]	26/01/19	563	563	560	561	0	0.00	4,900	-
[5973]	26/01/16	560	561	560	561	+1	+0.18	800	-
[5973]	26/01/15	563	563	558	560	-3	-0.53	17,800	-
[5973]	26/01/14	560	564	553	563	+3	+0.54	5,800	-
[5973]	26/01/13	558	560	558	560	+2	+0.36	4,000	-
[5973]	26/01/09	556	562	556	558	+1	+0.18	4,000	-
[5973]	26/01/08	551	558	551	557	+7	+1.27	6,200	-
[5973]	26/01/07	552	553	549	550	-2	-0.36	5,300	-
[5973]	26/01/06	555	555	543	552	+3	+0.55	2,500	-
[5973]	26/01/05	546	552	546	549	-2	-0.36	3,600	-
[5973]	25/12/30	543	551	539	551	+9	+1.66	3,000	-
[5973]	25/12/29	541	555	540	542	+2	+0.37	2,800	-
[5973]	25/12/26	540	541	540	540	-3	-0.55	600	-
[5973]	25/12/25	540	544	536	543	-1	-0.18	2,600	-
[5973]	25/12/24	540	548	538	544	+4	+0.74	11,700	-
[5973]	25/12/23	541	541	540	540	0	0.00	400	-
[5973]	25/12/22	542	542	540	540	-6	-1.10	2,000	-
[5973]	25/12/19	543	551	541	546	-1	-0.18	3,100	-
[5973]	25/12/18	550	550	546	547	-3	-0.55	1,500	-
[5973]	25/12/17	548	550	546	550	+3	+0.55	5,900	-
[5973]	25/12/16	547	549	545	547	0	0.00	1,400	-
[5973]	25/12/15	550	550	544	547	0	0.00	14,000	-
[5973]	25/12/12	550	550	540	547	+3	+0.55	7,400	-
[5973]	25/12/11	536	544	536	544	+12	+2.26	2,500	-
[5973]	25/12/10	531	537	531	532	+1	+0.19	1,100	-
[5973]	25/12/09	530	537	527	531	-3	-0.56	4,000	-
[5973]	25/12/08	531	534	530	534	+1	+0.19	700	-
[5973]	25/12/05	539	539	519	533	-5	-0.93	11,100	-
[5973]	25/12/04	538	538	538	538	-2	-0.37	400	-
[5973]	25/12/03	540	540	540	540	0	0.00	500	-
[5973]	25/12/02	537	542	537	540	+1	+0.19	2,100	-
[5973]	25/12/01	538	539	535	539	+1	+0.19	1,000	-
[5973]	25/11/28	540	540	535	538	+5	+0.94	4,400	-
[5973]	25/11/27	534	534	533	533	-1	-0.19	1,700	-
[5973]	25/11/26	534	534	534	534	0	0.00	300	-
[5973]	25/11/25	538	540	532	534	-4	-0.74	2,700	-
[5973]	25/11/21	538	538	538	538	-1	-0.19	300	-
[5973]	25/11/20	547	547	539	539	+2	+0.37	2,600	-
[5973]	25/11/19	540	541	537	537	-3	-0.56	300	-
[5973]	25/11/18	542	542	535	540	0	0.00	1,700	-
[5973]	25/11/17	556	556	540	540	-8	-1.46	6,500	-
[5973]	25/11/14	558	558	546	548	-4	-0.72	9,800	-
[5973]	25/11/13	548	552	545	552	+4	+0.73	2,700	-
[5973]	25/11/12	543	561	543	548	+8	+1.48	16,900	-
[5973]	25/11/11	540	540	533	540	+5	+0.93	2,800	-
[5973]	25/11/10	537	542	534	535	-4	-0.74	4,800	-
[5973]	25/11/07	545	545	537	539	-4	-0.74	4,000	-
[5973]	25/11/06	560	560	541	543	-11	-1.99	7,500	-
[5973]	25/11/05	547	554	533	554	+13	+2.40	11,200	-
[5973]	25/11/04	530	580	530	541	+15	+2.85	26,500	-
[5973]	25/10/31	528	530	520	526	+3	+0.57	3,400	-
[5973]	25/10/30	528	528	522	523	-5	-0.95	800	-
[5973]	25/10/29	516	528	516	528	+2	+0.38	1,500	-
[5973]	25/10/28	523	526	523	526	-1	-0.19	200	-
[5973]	25/10/27	525	527	521	527	+7	+1.35	4,700	-
[5973]	25/10/24	523	523	518	520	-3	-0.57	600	-
[5973]	25/10/23	513	523	513	523	+3	+0.58	2,100	-
[5973]	25/10/22	514	521	510	520	+6	+1.17	5,700	-
[5973]	25/10/21	514	516	513	514	-3	-0.58	1,500	-
[5973]	25/10/20	515	532	508	517	+2	+0.39	11,900	-
[5973]	25/10/17	518	519	510	515	+2	+0.39	4,400	-
[5973]	25/10/16	513	513	511	513	+1	+0.20	900	-
[5973]	25/10/15	513	517	508	512	+1	+0.20	5,400	-
[5973]	25/10/14	514	514	505	511	-6	-1.16	2,200	-
[5973]	25/10/10	522	522	516	517	-7	-1.34	1,600	-
[5973]	25/10/09	522	524	516	524	+3	+0.58	3,700	-
[5973]	25/10/08	516	521	514	521	+4	+0.77	2,100	-
[5973]	25/10/07	517	519	515	517	-1	-0.19	4,600	-
[5973]	25/10/06	518	521	515	518	0	0.00	2,400	-
[5973]	25/10/03	526	526	515	518	-5	-0.96	2,400	-
[5973]	25/10/02	520	523	515	523	+2	+0.38	4,200	-
[5973]	25/10/01	524	526	520	521	-2	-0.38	2,600	-
[5973]	25/09/30	525	525	519	523	-2	-0.38	3,400	-
[5973]	25/09/29	522	525	521	525	-2	-0.38	2,200	-
[5973]	25/09/26	529	529	525	527	0	0.00	20,800	-
[5973]	25/09/25	536	536	527	527	-6	-1.13	22,500	-
[5973]	25/09/24	536	536	526	533	-1	-0.19	3,500	-
[5973]	25/09/22	537	537	534	534	+1	+0.19	400	-
[5973]	25/09/19	535	535	533	533	-1	-0.19	300	-
[5973]	25/09/18	542	542	531	534	-4	-0.74	2,700	-
[5973]	25/09/17	543	543	537	538	+3	+0.56	4,800	-
[5973]	25/09/16	536	537	534	535	-1	-0.19	2,400	-
[5973]	25/09/12	537	537	535	536	-1	-0.19	6,800	-
[5973]	25/09/11	537	537	536	537	+1	+0.19	800	-
[5973]	25/09/10	535	537	535	536	-1	-0.19	700	-
[5973]	25/09/09	537	537	535	537	0	0.00	1,800	-
[5973]	25/09/08	535	537	534	537	+1	+0.19	3,500	-
[5973]	25/09/05	536	536	536	536	+1	+0.19	300	-