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
[5974]	26/10/29	791	795	791	794	+5.0	+0.63	1,000	2,591,817,728
[5974]	26/10/28	798	798	789	789	-9.0	-1.13	1,300	2,575,496,448
[5974]	26/10/27	792	798	791	798	+3.0	+0.38	1,600	2,604,874,752
[5974]	26/10/26	803	803	795	795	-8.0	-1.00	400	2,595,081,984
[5974]	26/10/23	803	806	800	803	+1.0	+0.12	2,000	2,621,196,032
[5974]	26/10/22	802	809	802	802	-8.0	-0.99	1,200	2,617,931,776
[5974]	26/10/21	810	810	802	810	+2.0	+0.25	800	2,644,045,824
[5974]	26/10/20	816	816	801	808	+7.0	+0.87	3,900	2,637,517,312
[5974]	26/10/19	803	803	800	801	-2.0	-0.25	1,500	2,614,667,520
[5974]	26/10/16	807	807	803	803	-5.0	-0.62	400	2,621,196,032
[5974]	26/10/15	820	826	808	808	-14.0	-1.70	2,100	2,637,517,312
[5974]	26/10/14	833	836	822	822	-11.0	-1.32	1,700	2,683,216,896
[5974]	26/10/13	831	833	831	833	0	+0.00	500	2,719,123,456
[5974]	26/10/09	830	834	830	833	+1.0	+0.12	1,100	2,719,123,456
[5974]	26/10/08	836	836	832	832	-9.0	-1.07	500	2,715,859,456
[5974]	26/10/07	835	841	835	841	+5.0	+0.60	500	2,745,237,504
[5974]	26/10/06	836	836	836	836	0	+0.00	200	2,728,916,224
[5974]	26/10/05	842	842	830	836	-6.0	-0.71	1,300	2,728,916,224
[5974]	26/10/02	842	842	842	842	-4.0	-0.47	500	2,748,501,760
[5974]	26/10/01	846	846	846	846	0	+0.00	100	2,761,558,784
[5974]	26/09/30	846	846	846	846	+1.0	+0.12	100	2,761,558,784
[5974]	26/09/29	846	846	845	845	-10.0	-1.17	400	2,758,294,528
[5974]	26/09/28	860	860	855	855	0	+0.00	1,200	2,790,937,088
[5974]	26/09/25	855	855	855	855	+6.0	+0.71	800	2,790,937,088
[5974]	26/09/24	858	858	846	849	-1.0	-0.12	2,200	2,771,351,552
[5974]	26/09/18	835	850	835	850	+13.0	+1.55	3,000	2,774,615,808
[5974]	26/09/17	838	838	835	837	-3.0	-0.36	1,900	2,732,180,480
[5974]	26/09/16	841	841	840	840	-1.0	-0.12	400	2,741,973,248
[5974]	26/09/15	841	843	841	841	-4.0	-0.47	300	2,745,237,504
[5974]	26/09/14	842	845	840	845	+9.0	+1.08	800	2,758,294,528
[5974]	26/09/11	840	841	833	836	+3.0	+0.36	2,300	2,728,916,224
[5974]	26/09/10	835	835	833	833	-7.0	-0.83	400	2,719,123,456
[5974]	26/09/09	－	－	－	840	－	－	0	-
[5974]	26/09/08	－	－	－	840	－	－	0	-
[5974]	26/09/07	833	840	833	840	+5.0	+0.60	1,000	2,741,973,248
[5974]	26/09/04	848	848	825	835	-10.0	-1.18	3,000	2,725,651,968
[5974]	26/09/03	846	848	829	845	-5.0	-0.59	4,700	2,758,294,528
[5974]	26/09/02	－	－	－	850	－	－	0	-
[5974]	26/09/01	850	857	849	850	-6	-0.70	700	-
[5974]	26/08/31	849	856	849	856	+7	+0.82	3,000	-
[5974]	26/08/28	846	849	844	849	-3	-0.35	800	-
[5974]	26/08/27	845	852	845	852	+8	+0.95	900	-
[5974]	26/08/26	850	850	844	844	-4	-0.47	400	-
[5974]	26/08/25	855	855	848	848	-5	-0.59	1,200	-
[5974]	26/08/24	856	856	853	853	-4	-0.47	800	-
[5974]	26/08/21	855	857	855	857	+2	+0.23	1,400	-
[5974]	26/08/20	853	855	844	855	+17	+2.03	2,800	-
[5974]	26/08/19	832	838	824	838	+2	+0.24	4,400	-
[5974]	26/08/18	841	844	833	836	-5	-0.59	4,500	-
[5974]	26/08/17	849	849	841	841	-3	-0.36	2,800	-
[5974]	26/08/14	843	858	834	844	-14	-1.63	5,300	-
[5974]	26/08/13	856	859	852	858	+8	+0.94	3,100	-
[5974]	26/08/12	847	850	844	850	0	0.00	2,500	-
[5974]	26/08/10	850	850	841	850	+4	+0.47	1,600	-
[5974]	26/08/07	849	854	843	846	+4	+0.48	800	-
[5974]	26/08/06	844	844	842	842	-8	-0.94	200	-
[5974]	26/08/05	847	860	847	850	－	－	900	-
[5974]	26/08/04	－	－	－	862	－	－	0	-
[5974]	26/08/03	861	862	843	862	－	－	3,000	-
[5974]	26/07/31	－	－	－	861	－	－	0	-
[5974]	26/07/30	843	862	843	861	－	－	2,300	-
[5974]	26/07/29	－	－	－	858	－	－	0	-
[5974]	26/07/28	845	862	838	858	+18	+2.14	2,400	-
[5974]	26/07/27	840	840	840	840	-15	-1.75	200	-
[5974]	26/07/24	854	855	854	855	-7	-0.81	800	-
[5974]	26/07/23	862	862	846	862	-1	-0.12	700	-
[5974]	26/07/22	848	863	847	863	0	0.00	1,400	-
[5974]	26/07/21	865	865	862	863	+13	+1.53	2,100	-
[5974]	26/07/17	845	851	840	850	-8	-0.93	2,400	-
[5974]	26/07/16	845	862	831	858	+10	+1.18	3,800	-
[5974]	26/07/15	850	850	847	848	-12	-1.40	300	-
[5974]	26/07/14	863	863	853	860	0	0.00	600	-
[5974]	26/07/13	855	860	835	860	+4	+0.47	1,700	-
[5974]	26/07/10	857	857	856	856	-2	-0.23	500	-
[5974]	26/07/09	846	859	846	858	-1	-0.12	1,000	-
[5974]	26/07/08	842	859	842	859	+11	+1.30	1,300	-
[5974]	26/07/07	835	848	833	848	+8	+0.95	1,500	-
[5974]	26/07/06	832	865	831	840	+2	+0.24	5,200	-
[5974]	26/07/03	835	838	834	838	-11	-1.30	700	-
[5974]	26/07/02	833	849	833	849	+13	+1.56	900	-
[5974]	26/07/01	836	836	836	836	-18	-2.11	100	-
[5974]	26/06/30	839	858	831	854	+13	+1.55	2,000	-
[5974]	26/06/29	840	841	835	841	－	－	600	-
[5974]	26/06/26	－	－	－	870	－	－	0	-
[5974]	26/06/25	834	870	831	870	+23	+2.72	5,900	-
[5974]	26/06/24	832	854	831	847	+15	+1.80	3,600	-
[5974]	26/06/23	840	840	820	832	-9	-1.07	1,000	-
[5974]	26/06/22	860	867	840	841	-16	-1.87	6,300	-
[5974]	26/06/19	851	860	844	857	-8	-0.92	2,400	-
[5974]	26/06/18	860	865	845	865	+15	+1.76	2,000	-
[5974]	26/06/17	807	857	807	850	+30	+3.66	4,600	-
[5974]	26/06/16	820	820	810	820	0	0.00	400	-
[5974]	26/06/15	766	828	758	820	+55	+7.19	3,100	-
[5974]	26/06/12	753	781	753	765	-3	-0.39	3,600	-
[5974]	26/06/11	758	768	758	768	+4	+0.52	400	-
[5974]	26/06/10	772	772	764	764	-18	-2.30	500	-
[5974]	26/06/09	781	784	757	782	+31	+4.13	2,700	-
[5974]	26/06/08	756	762	747	751	+2	+0.27	900	-
[5974]	26/06/05	763	763	749	749	-13	-1.71	600	-
[5974]	26/06/04	763	763	762	762	-1	-0.13	500	-
[5974]	26/06/03	750	765	749	763	+8	+1.06	2,400	-
[5974]	26/06/02	755	755	753	755	-5	-0.66	1,700	-
[5974]	26/06/01	760	760	760	760	-5	-0.65	400	-
[5974]	26/05/29	761	765	760	765	0	0.00	800	-
[5974]	26/05/28	780	780	765	765	-11	-1.42	200	-
[5974]	26/05/27	769	776	765	776	-1	-0.13	2,800	-
[5974]	26/05/26	775	777	770	777	-2	-0.26	4,100	-
[5974]	26/05/25	790	790	779	779	-11	-1.39	2,500	-
[5974]	26/05/22	797	798	785	790	-7.0	-0.88	1,700	-
[5974]	26/05/21	789	797	780	797	-7.0	-0.87	1,300	-
[5974]	26/05/20	806	806	778	804	+15.0	+1.90	3,700	-
[5974]	26/05/19	795	795	777	789	-6.0	-0.75	4,500	-
[5974]	26/05/18	799	799	795	795	-15.0	-1.85	1,100	-
[5974]	26/05/15	804	810	793	810	+4.0	+0.50	6,800	-
[5974]	26/05/14	806	806	806	806	-18.0	-2.18	100	-
[5974]	26/05/13	806	831	804	824	+18.0	+2.23	2,500	-
[5974]	26/05/12	821	821	806	806	-15.0	-1.83	600	-
[5974]	26/05/11	829	830	820	821	-8.0	-0.97	3,400	-
[5974]	26/05/08	840	840	829	829	-11.0	-1.31	700	-
[5974]	26/05/07	841	849	830	840	-5.0	-0.59	2,400	-
[5974]	26/05/01	844	845	831	845	+13.0	+1.56	3,500	-
[5974]	26/04/30	844	844	831	832	-16.0	-1.89	3,900	-
[5974]	26/04/28	841	849	841	848	+3.0	+0.36	4,500	-
[5974]	26/04/27	845	849	842	845	-5	-0.59	2,300	-
[5974]	26/04/24	867	867	844	850	-11	-1.28	1,700	-
[5974]	26/04/23	865	870	843	861	-5	-0.58	3,400	-
[5974]	26/04/22	866	866	866	866	0	0.00	100	-
[5974]	26/04/21	878	878	855	866	-8	-0.92	1,700	-
[5974]	26/04/20	868	874	859	874	+21	+2.46	3,300	-
[5974]	26/04/17	858	858	844	853	-5	-0.58	2,600	-
[5974]	26/04/16	853	859	853	858	-1	-0.12	700	-
[5974]	26/04/15	855	859	853	859	0	0.00	1,200	-
[5974]	26/04/14	858	859	852	859	+1	+0.12	1,300	-
[5974]	26/04/13	853	865	849	858	+4	+0.47	1,000	-
[5974]	26/04/10	852	868	852	854	+5	+0.59	900	-
[5974]	26/04/09	853	853	849	849	-16	-1.85	500	-
[5974]	26/04/08	869	869	851	865	+19	+2.25	3,300	-
[5974]	26/04/07	850	854	841	846	-16	-1.86	1,400	-
[5974]	26/04/06	850	870	850	862	+2	+0.23	3,100	-
[5974]	26/04/03	843	860	843	860	+19	+2.26	1,700	-
[5974]	26/04/02	853	853	841	841	-12	-1.41	400	-
[5974]	26/04/01	848	877	836	853	+3	+0.35	4,000	-
[5974]	26/03/31	848	850	848	850	+14	+1.67	800	-
[5974]	26/03/30	834	844	821	836	-20	-2.34	4,200	-
[5974]	26/03/27	850	868	850	856	-9	-1.04	2,400	-
[5974]	26/03/26	867	867	846	865	-5	-0.57	800	-
[5974]	26/03/25	867	878	866	870	+17	+1.99	3,800	-
[5974]	26/03/24	860	870	848	853	+2	+0.24	2,300	-
[5974]	26/03/23	877	877	842	851	+4	+0.47	5,300	-
[5974]	26/03/19	842	930	840	847	+5	+0.59	25,600	-
[5974]	26/03/18	850	855	842	842	-6	-0.71	2,500	-
[5974]	26/03/17	848	871	840	848	+7	+0.83	5,400	-
[5974]	26/03/16	858	871	841	841	-26	-3.00	4,800	-
[5974]	26/03/13	892	894	867	867	-33	-3.67	7,900	-
[5974]	26/03/12	920	944	889	900	+6	+0.67	20,700	-
[5974]	26/03/11	857	895	855	894	+38	+4.44	8,400	-
[5974]	26/03/10	841	856	841	856	+19	+2.27	2,900	-
[5974]	26/03/09	831	844	831	837	-19	-2.22	2,700	-
[5974]	26/03/06	835	856	835	856	+21	+2.51	4,900	-
[5974]	26/03/05	807	836	807	835	+33	+4.11	5,100	-
[5974]	26/03/04	817	819	798	802	-30	-3.61	4,200	-
[5974]	26/03/03	831	833	825	832	-1	-0.12	1,000	-
[5974]	26/03/02	847	847	815	833	-29	-3.36	6,900	-
[5974]	26/02/27	870	872	855	862	-8	-0.92	2,900	-
[5974]	26/02/26	861	870	842	870	+10	+1.16	8,800	-
[5974]	26/02/25	852	867	850	860	+10	+1.18	9,600	-
[5974]	26/02/24	818	850	816	850	+32	+3.91	11,800	-
[5974]	26/02/20	831	831	816	818	+2	+0.25	3,600	-
[5974]	26/02/19	824	825	807	816	-8	-0.97	5,700	-
[5974]	26/02/18	821	831	821	824	+3	+0.37	3,400	-
[5974]	26/02/17	804	840	804	821	+20	+2.50	7,000	-
[5974]	26/02/16	797	811	796	801	+4	+0.50	5,000	-
[5974]	26/02/13	790	805	790	797	-23	-2.80	7,700	-
[5974]	26/02/12	808	837	793	820	-5	-0.61	20,300	-
[5974]	26/02/10	831	850	825	825	+3	+0.36	12,200	-
[5974]	26/02/09	810	822	809	822	+12	+1.48	7,800	-
[5974]	26/02/06	799	813	796	810	-4	-0.49	4,300	-
[5974]	26/02/05	807	814	807	814	+5	+0.62	1,700	-
[5974]	26/02/04	813	817	801	809	-4	-0.49	3,700	-
[5974]	26/02/03	797	820	795	813	+6	+0.74	15,800	-
[5974]	26/02/02	796	820	796	807	+6	+0.75	6,300	-
[5974]	26/01/30	807	814	792	801	-36	-4.30	14,100	-
[5974]	26/01/29	818	846	818	837	-11	-1.30	7,400	-
[5974]	26/01/28	842	851	833	848	-9	-1.05	8,200	-
[5974]	26/01/27	847	859	845	857	0	0.00	7,200	-
[5974]	26/01/26	858	868	850	857	-16	-1.83	9,000	-
[5974]	26/01/23	885	899	851	873	-20	-2.24	26,700	-
[5974]	26/01/22	917	917	885	893	-24	-2.62	11,400	-
[5974]	26/01/21	846	919	840	917	+67	+7.88	32,500	-
[5974]	26/01/20	865	865	843	850	-16	-1.85	6,300	-
[5974]	26/01/19	855	876	849	866	+9	+1.05	14,500	-
[5974]	26/01/16	865	865	814	857	+7	+0.82	26,800	-
[5974]	26/01/15	866	869	842	850	+1	+0.12	13,900	-
[5974]	26/01/14	904	904	848	849	-25	-2.86	23,300	-
[5974]	26/01/13	895	895	840	874	-2	-0.23	43,600	-
[5974]	26/01/09	967	967	866	876	-92	-9.50	121,200	-
[5974]	26/01/08	833	968	823	968	+150	+18.34	215,900	-
[5974]	26/01/07	787	898	775	818	+44	+5.68	136,200	-
[5974]	26/01/06	780	782	773	774	+1	+0.13	13,900	-
[5974]	26/01/05	760	777	760	773	+18	+2.38	13,600	-
[5974]	25/12/30	749	755	746	755	+17	+2.30	19,100	-
[5974]	25/12/29	739	740	724	738	+23	+3.22	10,100	-
[5974]	25/12/26	719	719	702	715	+5	+0.70	13,700	-
[5974]	25/12/25	724	733	702	710	-29	-3.92	17,100	-
[5974]	25/12/24	750	750	739	739	+1	+0.14	20,700	-
[5974]	25/12/23	728	739	721	738	+25	+3.51	20,900	-
[5974]	25/12/22	709	716	706	713	+18	+2.59	32,400	-
[5974]	25/12/19	705	705	695	695	0	0.00	10,500	-
[5974]	25/12/18	703	703	692	695	+2	+0.29	11,000	-
[5974]	25/12/17	700	700	689	693	+3	+0.43	7,700	-
[5974]	25/12/16	698	700	677	690	+1	+0.15	12,700	-
[5974]	25/12/15	690	696	682	689	+9	+1.32	10,400	-
[5974]	25/12/12	683	683	675	680	+1	+0.15	13,700	-
[5974]	25/12/11	685	685	676	679	+4	+0.59	13,800	-
[5974]	25/12/10	679	679	669	675	+6	+0.90	8,000	-
[5974]	25/12/09	679	679	661	669	-11	-1.62	18,100	-
[5974]	25/12/08	660	682	655	680	+27	+4.13	32,000	-
[5974]	25/12/05	643	653	639	653	+10	+1.56	49,300	-
[5974]	25/12/04	641	645	641	643	+2	+0.31	6,000	-
[5974]	25/12/03	636	642	636	641	+6	+0.94	7,900	-
[5974]	25/12/02	637	638	634	635	-2	-0.31	1,300	-
[5974]	25/12/01	641	641	629	637	-4	-0.62	9,500	-
[5974]	25/11/28	635	642	632	641	+6	+0.94	11,400	-
[5974]	25/11/27	634	637	629	635	+3	+0.47	10,100	-
[5974]	25/11/26	625	632	620	632	+9	+1.44	8,600	-
[5974]	25/11/25	621	625	621	623	-2	-0.32	5,300	-
[5974]	25/11/21	609	625	609	625	+9	+1.46	4,900	-
[5974]	25/11/20	608	616	607	616	+10	+1.65	2,100	-
[5974]	25/11/19	611	611	600	606	-7	-1.14	11,300	-
[5974]	25/11/18	620	620	613	613	-12	-1.92	9,900	-
[5974]	25/11/17	619	625	619	625	+6	+0.97	10,100	-
[5974]	25/11/14	613	619	609	619	+3	+0.49	16,800	-
[5974]	25/11/13	612	617	612	616	+3	+0.49	10,100	-
[5974]	25/11/12	612	616	612	613	+2	+0.33	7,600	-
[5974]	25/11/11	605	611	603	611	+1	+0.16	14,300	-
[5974]	25/11/10	605	611	604	610	+1	+0.16	13,800	-
[5974]	25/11/07	607	609	607	609	0	0.00	8,400	-
[5974]	25/11/06	604	609	604	609	+6	+1.00	6,100	-
[5974]	25/11/05	603	607	602	603	-1	-0.17	3,800	-
[5974]	25/11/04	605	608	603	604	+1	+0.17	4,000	-
[5974]	25/10/31	605	605	603	603	+1	+0.17	9,900	-
[5974]	25/10/30	604	608	602	602	-1	-0.17	8,300	-
[5974]	25/10/29	604	612	603	603	-1	-0.17	14,700	-
[5974]	25/10/28	603	610	602	604	+1	+0.17	19,100	-
[5974]	25/10/27	597	603	597	603	+5	+0.84	10,900	-
[5974]	25/10/24	587	604	587	598	+11	+1.87	21,000	-
[5974]	25/10/23	584	587	582	587	+3	+0.51	3,800	-
[5974]	25/10/22	573	591	573	584	+11	+1.92	25,700	-
[5974]	25/10/21	575	575	573	573	-2	-0.35	2,500	-
[5974]	25/10/20	568	575	567	575	+6	+1.05	6,800	-
[5974]	25/10/17	565	570	561	569	+4	+0.71	4,300	-
[5974]	25/10/16	566	569	562	565	-1	-0.18	7,400	-
[5974]	25/10/15	560	566	560	566	+8	+1.43	4,300	-
[5974]	25/10/14	560	561	557	558	0	0.00	31,500	-
[5974]	25/10/10	564	564	558	558	+2	+0.36	7,100	-
[5974]	25/10/09	560	565	556	556	+1	+0.18	11,700	-
[5974]	25/10/08	554	559	554	555	+1	+0.18	3,700	-
[5974]	25/10/07	554	557	553	554	+1	+0.18	3,900	-
[5974]	25/10/06	553	555	553	553	+4	+0.73	2,700	-
[5974]	25/10/03	547	549	546	549	-1	-0.18	600	-
[5974]	25/10/02	547	553	546	550	+4	+0.73	8,100	-
[5974]	25/10/01	573	573	545	546	-29	-5.04	21,500	-
[5974]	25/09/30	578	578	575	575	+1	+0.17	1,100	-
[5974]	25/09/29	580	581	574	574	-5	-0.86	6,100	-
[5974]	25/09/26	571	579	571	579	+3	+0.52	8,900	-
[5974]	25/09/25	565	577	565	576	+5	+0.88	17,400	-
[5974]	25/09/24	567	574	563	571	+2	+0.35	13,100	-
[5974]	25/09/22	557	569	556	569	+12	+2.15	11,600	-
[5974]	25/09/19	557	557	556	557	0	0.00	9,800	-
[5974]	25/09/18	558	558	556	557	-2	-0.36	8,100	-
[5974]	25/09/17	559	559	557	559	+1	+0.18	5,500	-
[5974]	25/09/16	555	561	555	558	+3	+0.54	6,200	-
[5974]	25/09/12	559	559	555	555	-3	-0.54	2,000	-
[5974]	25/09/11	559	560	557	558	-1	-0.18	2,300	-
[5974]	25/09/10	555	559	553	559	+5	+0.90	4,400	-
[5974]	25/09/09	555	555	553	554	0	0.00	2,200	-
[5974]	25/09/08	554	555	552	554	0	0.00	4,300	-
[5974]	25/09/05	554	554	552	554	-1	-0.18	4,900	-