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
[5984]	26/10/29	769	769	761	761	0	+0.00	1,300	10,577,838,080
[5984]	26/10/28	769	769	761	761	+1.0	+0.13	2,100	10,577,838,080
[5984]	26/10/27	765	770	760	760	-2.0	-0.26	5,100	10,563,937,280
[5984]	26/10/26	764	770	762	762	+4.0	+0.53	1,200	10,591,737,856
[5984]	26/10/23	763	765	756	758	-8.0	-1.04	1,600	10,536,137,728
[5984]	26/10/22	768	770	760	766	+2.0	+0.26	6,400	10,647,336,960
[5984]	26/10/21	765	765	761	764	+3.0	+0.39	4,400	10,619,537,408
[5984]	26/10/20	765	765	760	761	-2.0	-0.26	1,300	10,577,838,080
[5984]	26/10/19	756	766	755	763	+7.0	+0.93	2,300	10,605,637,632
[5984]	26/10/16	755	770	755	756	+1.0	+0.13	6,600	10,508,338,176
[5984]	26/10/15	777	777	755	755	-22.0	-2.83	8,100	10,494,438,400
[5984]	26/10/14	780	780	774	777	0	+0.00	1,100	10,800,236,544
[5984]	26/10/13	780	785	771	777	-8.0	-1.02	8,700	10,800,236,544
[5984]	26/10/09	789	789	781	785	-5.0	-0.63	1,800	10,911,435,776
[5984]	26/10/08	778	790	766	790	+12.0	+1.54	10,800	10,980,935,680
[5984]	26/10/07	780	780	772	778	-2.0	-0.26	4,300	10,814,136,320
[5984]	26/10/06	780	784	777	780	0	+0.00	1,300	10,841,935,872
[5984]	26/10/05	785	786	780	780	0	+0.00	3,000	10,841,935,872
[5984]	26/10/02	777	780	765	780	+3.0	+0.39	3,000	10,841,935,872
[5984]	26/10/01	787	787	775	777	-10.0	-1.27	2,200	10,800,236,544
[5984]	26/09/30	764	789	764	787	+23.0	+3.01	1,600	10,939,235,328
[5984]	26/09/29	773	773	748	764	-9.0	-1.16	5,600	10,619,537,408
[5984]	26/09/28	792	800	771	773	-14.0	-1.78	7,700	10,744,636,416
[5984]	26/09/25	787	787	779	787	+1.0	+0.13	2,800	10,939,235,328
[5984]	26/09/24	785	787	781	786	+4.0	+0.51	3,000	10,925,335,552
[5984]	26/09/18	790	790	779	782	-2.0	-0.26	2,200	10,869,735,424
[5984]	26/09/17	778	788	778	784	+6.0	+0.77	2,100	10,897,536,000
[5984]	26/09/16	776	783	774	778	+7.0	+0.91	1,300	10,814,136,320
[5984]	26/09/15	770	775	770	771	0	+0.00	3,000	10,716,836,864
[5984]	26/09/14	768	775	767	771	+4.0	+0.52	2,300	10,716,836,864
[5984]	26/09/11	771	771	766	767	-4.0	-0.52	3,700	10,661,236,736
[5984]	26/09/10	774	775	770	771	-7.0	-0.90	5,000	10,716,836,864
[5984]	26/09/09	780	784	776	778	-2.0	-0.26	4,200	10,814,136,320
[5984]	26/09/08	795	799	775	780	-15.0	-1.89	10,200	10,841,935,872
[5984]	26/09/07	791	795	789	795	+4.0	+0.51	5,300	11,050,434,560
[5984]	26/09/04	786	791	785	791	+11.0	+1.41	2,900	10,994,835,456
[5984]	26/09/03	780	783	779	780	+4.0	+0.52	2,200	10,841,935,872
[5984]	26/09/02	777	778	774	776	+1.0	+0.13	3,100	10,786,336,768
[5984]	26/09/01	785	785	775	775	-1.0	-0.13	3,000	10,772,435,968
[5984]	26/08/31	773	787	773	776	+2.0	+0.26	4,200	10,786,336,768
[5984]	26/08/28	778	778	774	774	-1.0	-0.13	3,900	10,758,536,192
[5984]	26/08/27	775	778	775	775	0	+0.00	7,000	10,772,435,968
[5984]	26/08/26	775	775	772	775	0	+0.00	2,400	10,772,435,968
[5984]	26/08/25	772	776	771	775	+3.0	+0.39	1,200	10,772,435,968
[5984]	26/08/24	772	780	770	772	+1.0	+0.13	6,200	10,730,736,640
[5984]	26/08/21	773	774	769	771	-2.0	-0.26	5,700	10,716,836,864
[5984]	26/08/20	771	773	768	773	+4.0	+0.52	4,700	10,744,636,416
[5984]	26/08/19	770	771	763	769	-1.0	-0.13	6,400	10,689,037,312
[5984]	26/08/18	764	771	762	770	+7.0	+0.92	5,800	10,702,937,088
[5984]	26/08/17	758	766	756	763	+6.0	+0.79	7,500	10,605,637,632
[5984]	26/08/14	755	764	755	757	+2.0	+0.26	12,000	10,522,268,672
[5984]	26/08/13	755	759	755	755	-9.0	-1.18	6,500	10,494,468,096
[5984]	26/08/12	754	775	754	764	+11.0	+1.46	27,800	10,619,568,128
[5984]	26/08/10	753	760	741	753	-1.0	-0.13	11,400	10,466,668,544
[5984]	26/08/07	758	777	742	754	-4.0	-0.53	18,700	10,480,568,320
[5984]	26/08/06	740	780	738	758	+26.0	+3.55	45,100	10,536,168,448
[5984]	26/08/05	732	736	728	732	+2.0	+0.27	8,100	10,174,769,152
[5984]	26/08/04	732	732	727	730	+2.0	+0.27	3,800	10,146,969,600
[5984]	26/08/03	735	735	727	728	-7.0	-0.95	2,400	10,119,169,024
[5984]	26/07/31	734	736	732	735	+1.0	+0.14	7,300	10,216,469,504
[5984]	26/07/30	736	738	730	734	0	+0.00	5,400	10,202,568,704
[5984]	26/07/29	741	741	732	734	-2.0	-0.27	3,200	10,202,568,704
[5984]	26/07/28	738	745	734	736	-2.0	-0.27	3,900	10,230,369,280
[5984]	26/07/27	750	750	737	738	-2.0	-0.27	8,100	10,258,168,832
[5984]	26/07/24	740	750	740	740	0	+0.00	9,700	10,285,969,408
[5984]	26/07/23	732	742	732	740	-2.0	-0.27	23,400	10,285,969,408
[5984]	26/07/22	737	745	735	742	+10.0	+1.37	8,900	10,313,768,960
[5984]	26/07/21	743	743	732	732	-7.0	-0.95	8,600	10,174,769,152
[5984]	26/07/17	758	758	733	739	-8	-1.07	4,800	-
[5984]	26/07/16	737	747	737	747	+11	+1.49	2,600	-
[5984]	26/07/15	736	749	734	736	+3	+0.41	1,700	-
[5984]	26/07/14	730	733	728	733	+6	+0.83	1,200	-
[5984]	26/07/13	729	734	726	727	-2	-0.27	2,700	-
[5984]	26/07/10	728	734	725	729	+3	+0.41	3,300	-
[5984]	26/07/09	738	739	726	726	-7	-0.95	5,300	-
[5984]	26/07/08	734	734	726	733	-1	-0.14	9,500	-
[5984]	26/07/07	735	735	728	734	+6	+0.82	1,600	-
[5984]	26/07/06	726	733	726	728	+2	+0.28	2,200	-
[5984]	26/07/03	733	737	726	726	-7	-0.95	2,900	-
[5984]	26/07/02	724	733	721	733	+9	+1.24	2,300	-
[5984]	26/07/01	725	725	714	724	-1	-0.14	800	-
[5984]	26/06/30	713	725	713	725	+12	+1.68	1,800	-
[5984]	26/06/29	715	718	713	713	+1	+0.14	2,100	-
[5984]	26/06/26	712	723	712	712	+1	+0.14	2,400	-
[5984]	26/06/25	718	725	711	711	-4	-0.56	2,600	-
[5984]	26/06/24	721	721	715	715	-6	-0.83	600	-
[5984]	26/06/23	707	721	707	721	+15	+2.12	1,300	-
[5984]	26/06/22	714	720	701	706	-21	-2.89	30,200	-
[5984]	26/06/19	725	729	718	727	-2	-0.27	5,300	-
[5984]	26/06/18	720	729	720	729	+9	+1.25	1,800	-
[5984]	26/06/17	722	732	720	720	+1	+0.14	4,000	-
[5984]	26/06/16	713	729	713	719	+4	+0.56	1,400	-
[5984]	26/06/15	716	748	712	715	+3	+0.42	5,000	-
[5984]	26/06/12	717	723	707	712	+5	+0.71	4,000	-
[5984]	26/06/11	721	721	706	707	-17	-2.35	4,500	-
[5984]	26/06/10	726	726	718	724	-2	-0.28	1,700	-
[5984]	26/06/09	723	731	722	726	+11	+1.54	2,000	-
[5984]	26/06/08	721	721	711	715	-11	-1.52	6,200	-
[5984]	26/06/05	726	729	720	726	0	0.00	3,700	-
[5984]	26/06/04	723	729	723	726	-4	-0.55	300	-
[5984]	26/06/03	721	745	721	730	+6	+0.83	9,300	-
[5984]	26/06/02	721	724	713	724	+4	+0.56	2,400	-
[5984]	26/06/01	723	728	717	720	-2	-0.28	5,300	-
[5984]	26/05/29	716	722	698	722	+5	+0.70	33,300	-
[5984]	26/05/28	716	730	710	717	-2	-0.28	20,800	-
[5984]	26/05/27	733	733	715	719	-16	-2.18	7,100	-
[5984]	26/05/26	737	746	735	735	-10	-1.34	1,400	-
[5984]	26/05/25	734	745	734	745	+7	+0.95	1,800	-
[5984]	26/05/22	739	751	738	738	-7.0	-0.94	2,100	-
[5984]	26/05/21	743	745	735	745	+4.0	+0.54	1,400	-
[5984]	26/05/20	751	751	737	741	-15.0	-1.98	2,600	-
[5984]	26/05/19	732	757	725	756	+24.0	+3.28	11,200	-
[5984]	26/05/18	745	745	730	732	-25.0	-3.30	10,300	-
[5984]	26/05/15	751	757	744	757	+6.0	+0.80	4,100	-
[5984]	26/05/14	753	753	742	751	-1.0	-0.13	5,200	-
[5984]	26/05/13	753	756	750	752	0	+0.00	6,800	-
[5984]	26/05/12	762	788	752	752	-6.0	-0.79	21,500	-
[5984]	26/05/11	759	795	752	758	-1.0	-0.13	46,800	-
[5984]	26/05/08	791	840	754	759	-32.0	-4.05	131,300	-
[5984]	26/05/07	778	791	778	791	+13.0	+1.67	8,400	-
[5984]	26/05/01	776	778	765	778	+9.0	+1.17	3,000	-
[5984]	26/04/30	748	775	748	769	+17.0	+2.26	7,700	-
[5984]	26/04/28	741	765	741	752	+11.0	+1.48	7,400	-
[5984]	26/04/27	741	744	740	741	+4	+0.54	2,300	-
[5984]	26/04/24	747	747	737	737	+2	+0.27	2,200	-
[5984]	26/04/23	753	753	735	735	-8	-1.08	4,600	-
[5984]	26/04/22	751	760	740	743	-13	-1.72	6,500	-
[5984]	26/04/21	741	756	740	756	+15	+2.02	6,900	-
[5984]	26/04/20	766	766	733	741	-21	-2.76	20,500	-
[5984]	26/04/17	758	762	758	762	+4	+0.53	1,500	-
[5984]	26/04/16	768	768	742	758	-3	-0.39	10,500	-
[5984]	26/04/15	768	769	761	761	-6	-0.78	2,800	-
[5984]	26/04/14	770	776	766	767	0	0.00	3,700	-
[5984]	26/04/13	790	790	765	767	-21	-2.66	8,800	-
[5984]	26/04/10	770	793	770	788	+3	+0.38	4,700	-
[5984]	26/04/09	779	798	776	785	0	0.00	5,300	-
[5984]	26/04/08	790	798	771	785	-3	-0.38	7,000	-
[5984]	26/04/07	789	790	783	788	+9	+1.16	1,500	-
[5984]	26/04/06	781	799	765	779	-7	-0.89	2,700	-
[5984]	26/04/03	794	798	786	786	-14	-1.75	4,700	-
[5984]	26/04/02	754	801	754	800	+41	+5.40	11,000	-
[5984]	26/04/01	763	763	758	759	+3	+0.40	700	-
[5984]	26/03/31	753	770	753	756	-7	-0.92	3,300	-
[5984]	26/03/30	769	770	757	763	-33	-4.15	7,000	-
[5984]	26/03/27	787	798	787	796	+9	+1.14	4,200	-
[5984]	26/03/26	796	799	783	787	-9	-1.13	2,300	-
[5984]	26/03/25	793	811	793	796	-8	-1.00	7,500	-
[5984]	26/03/24	808	813	780	804	+26	+3.34	7,400	-
[5984]	26/03/23	789	816	753	778	-26	-3.23	40,100	-
[5984]	26/03/19	838	838	804	804	-34	-4.06	6,300	-
[5984]	26/03/18	826	838	823	838	+18	+2.20	8,400	-
[5984]	26/03/17	830	837	820	820	-10	-1.20	5,000	-
[5984]	26/03/16	823	837	823	830	-7	-0.84	3,400	-
[5984]	26/03/13	828	849	828	837	-6	-0.71	15,300	-
[5984]	26/03/12	848	857	843	843	-11	-1.29	8,900	-
[5984]	26/03/11	846	860	838	854	+16	+1.91	4,900	-
[5984]	26/03/10	846	852	838	838	-19	-2.22	12,500	-
[5984]	26/03/09	860	866	815	857	-9	-1.04	24,300	-
[5984]	26/03/06	887	887	866	866	-21	-2.37	6,600	-
[5984]	26/03/05	841	888	841	887	+49	+5.85	30,200	-
[5984]	26/03/04	858	858	828	838	-31	-3.57	23,600	-
[5984]	26/03/03	877	879	859	869	-8	-0.91	19,300	-
[5984]	26/03/02	873	884	870	877	-11	-1.24	11,600	-
[5984]	26/02/27	863	889	856	888	+26	+3.02	36,200	-
[5984]	26/02/26	857	862	854	862	+9	+1.06	17,800	-
[5984]	26/02/25	852	857	851	853	+1	+0.12	15,800	-
[5984]	26/02/24	852	857	844	852	+3	+0.35	11,800	-
[5984]	26/02/20	861	861	839	849	-12	-1.39	12,900	-
[5984]	26/02/19	843	869	837	861	+28	+3.36	37,300	-
[5984]	26/02/18	836	837	821	833	-5	-0.60	4,300	-
[5984]	26/02/17	845	850	808	838	-9	-1.06	23,000	-
[5984]	26/02/16	839	864	832	847	+5	+0.59	34,100	-
[5984]	26/02/13	856	870	832	842	-18	-2.09	27,600	-
[5984]	26/02/12	855	876	841	860	+11	+1.30	28,200	-
[5984]	26/02/10	813	855	810	849	+36	+4.43	41,000	-
[5984]	26/02/09	816	940	800	813	+7	+0.87	265,400	-
[5984]	26/02/06	791	810	791	806	+15	+1.90	12,100	-
[5984]	26/02/05	783	801	783	791	+10	+1.28	10,000	-
[5984]	26/02/04	774	781	764	781	+11	+1.43	6,500	-
[5984]	26/02/03	796	796	767	770	-17	-2.16	12,200	-
[5984]	26/02/02	829	829	786	787	-48	-5.75	12,400	-
[5984]	26/01/30	815	835	815	835	+29	+3.60	31,700	-
[5984]	26/01/29	797	818	790	806	+9	+1.13	18,900	-
[5984]	26/01/28	804	810	789	797	-16	-1.97	25,900	-
[5984]	26/01/27	795	815	791	813	+3	+0.37	14,300	-
[5984]	26/01/26	801	815	792	810	+7	+0.87	18,400	-
[5984]	26/01/23	815	815	796	803	-2	-0.25	24,800	-
[5984]	26/01/22	796	816	794	805	+10	+1.26	21,000	-
[5984]	26/01/21	789	820	781	795	-8	-1.00	22,300	-
[5984]	26/01/20	810	814	792	803	+3	+0.37	18,800	-
[5984]	26/01/19	792	814	785	800	+15	+1.91	25,600	-
[5984]	26/01/16	784	785	764	785	0	0.00	8,100	-
[5984]	26/01/15	741	786	740	785	+29	+3.84	17,900	-
[5984]	26/01/14	748	770	729	756	+8	+1.07	18,500	-
[5984]	26/01/13	716	748	716	748	+33	+4.62	14,600	-
[5984]	26/01/09	723	726	708	715	-5	-0.69	9,300	-
[5984]	26/01/08	719	725	719	720	+1	+0.14	7,300	-
[5984]	26/01/07	716	719	714	719	+6	+0.84	4,200	-
[5984]	26/01/06	712	716	712	713	+2	+0.28	3,300	-
[5984]	26/01/05	712	725	709	711	+5	+0.71	4,800	-
[5984]	25/12/30	710	714	706	706	-3	-0.42	4,600	-
[5984]	25/12/29	705	724	705	709	+6	+0.85	5,000	-
[5984]	25/12/26	708	710	703	703	-3	-0.42	3,500	-
[5984]	25/12/25	711	712	706	706	-6	-0.84	5,500	-
[5984]	25/12/24	708	715	708	712	0	0.00	1,800	-
[5984]	25/12/23	714	714	712	712	+4	+0.56	500	-
[5984]	25/12/22	725	725	708	708	-14	-1.94	12,800	-
[5984]	25/12/19	704	728	704	722	+18	+2.56	19,800	-
[5984]	25/12/18	703	704	694	704	+4	+0.57	4,700	-
[5984]	25/12/17	704	705	700	700	-5	-0.71	2,700	-
[5984]	25/12/16	698	706	698	705	+7	+1.00	4,500	-
[5984]	25/12/15	695	700	695	698	+3	+0.43	3,400	-
[5984]	25/12/12	688	696	688	695	+7	+1.02	1,800	-
[5984]	25/12/11	697	698	687	688	-9	-1.29	2,200	-
[5984]	25/12/10	690	697	687	697	+5	+0.72	7,300	-
[5984]	25/12/09	690	692	690	692	0	0.00	1,000	-
[5984]	25/12/08	694	694	690	692	-2	-0.29	5,700	-
[5984]	25/12/05	693	694	692	694	+1	+0.14	1,500	-
[5984]	25/12/04	690	693	688	693	0	0.00	3,600	-
[5984]	25/12/03	695	700	693	693	-2	-0.29	3,300	-
[5984]	25/12/02	702	702	693	695	+3	+0.43	4,100	-
[5984]	25/12/01	700	705	689	692	-7	-1.00	10,700	-
[5984]	25/11/28	694	699	688	699	+4	+0.58	7,500	-
[5984]	25/11/27	702	703	686	695	-7	-1.00	25,400	-
[5984]	25/11/26	689	712	688	702	+14	+2.03	23,800	-
[5984]	25/11/25	685	688	680	688	+3	+0.44	4,500	-
[5984]	25/11/21	680	685	680	685	+4	+0.59	1,400	-
[5984]	25/11/20	684	684	680	681	0	0.00	2,100	-
[5984]	25/11/19	678	681	678	681	+4	+0.59	3,400	-
[5984]	25/11/18	680	683	676	677	-4	-0.59	4,300	-
[5984]	25/11/17	678	685	678	681	+4	+0.59	2,200	-
[5984]	25/11/14	687	687	676	677	-9	-1.31	4,300	-
[5984]	25/11/13	684	692	680	686	-4	-0.58	7,200	-
[5984]	25/11/12	685	690	678	690	+10	+1.47	12,800	-
[5984]	25/11/11	685	685	676	680	-6	-0.87	14,500	-
[5984]	25/11/10	673	761	673	686	+13	+1.93	188,000	-
[5984]	25/11/07	673	677	673	673	0	0.00	6,300	-
[5984]	25/11/06	671	673	671	673	+2	+0.30	700	-
[5984]	25/11/05	678	678	667	671	-7	-1.03	7,600	-
[5984]	25/11/04	674	678	671	678	+9	+1.35	4,300	-
[5984]	25/10/31	678	678	668	669	-4	-0.59	3,900	-
[5984]	25/10/30	675	675	673	673	0	0.00	600	-
[5984]	25/10/29	675	675	673	673	-2	-0.30	1,600	-
[5984]	25/10/28	673	676	673	675	-4	-0.59	3,900	-
[5984]	25/10/27	678	680	674	679	+1	+0.15	4,100	-
[5984]	25/10/24	676	680	676	678	+1	+0.15	2,600	-
[5984]	25/10/23	674	677	674	677	+1	+0.15	2,200	-
[5984]	25/10/22	671	676	669	676	+8	+1.20	3,100	-
[5984]	25/10/21	664	672	664	668	-6	-0.89	20,700	-
[5984]	25/10/20	675	677	674	674	-2	-0.30	6,600	-
[5984]	25/10/17	678	678	675	676	-1	-0.15	600	-
[5984]	25/10/16	685	685	677	677	-8	-1.17	1,600	-
[5984]	25/10/15	671	685	669	685	+10	+1.48	8,800	-
[5984]	25/10/14	673	675	670	675	-5	-0.74	10,800	-
[5984]	25/10/10	679	680	676	680	+4	+0.59	2,300	-
[5984]	25/10/09	681	683	675	676	-1	-0.15	8,100	-
[5984]	25/10/08	679	681	677	677	-2	-0.29	9,300	-
[5984]	25/10/07	680	684	672	679	+1	+0.15	8,400	-
[5984]	25/10/06	677	681	677	678	+3	+0.44	4,600	-
[5984]	25/10/03	677	677	671	675	-1	-0.15	3,600	-
[5984]	25/10/02	675	680	672	676	+1	+0.15	2,300	-
[5984]	25/10/01	674	677	671	675	+2	+0.30	2,500	-
[5984]	25/09/30	678	679	673	673	-5	-0.74	4,300	-
[5984]	25/09/29	680	687	666	678	-1	-0.15	10,200	-
[5984]	25/09/26	684	685	678	679	-5	-0.73	5,900	-
[5984]	25/09/25	680	684	680	684	+4	+0.59	1,800	-
[5984]	25/09/24	681	684	680	680	+1	+0.15	9,800	-
[5984]	25/09/22	676	679	675	679	+2	+0.30	6,800	-
[5984]	25/09/19	677	677	675	677	0	0.00	2,300	-
[5984]	25/09/18	670	677	670	677	+5	+0.74	3,800	-
[5984]	25/09/17	676	678	667	672	-3	-0.44	13,500	-
[5984]	25/09/16	681	683	675	675	-1	-0.15	9,200	-
[5984]	25/09/12	677	687	673	676	-1	-0.15	9,100	-
[5984]	25/09/11	675	677	675	677	0	0.00	800	-
[5984]	25/09/10	675	679	673	677	+1	+0.15	6,200	-
[5984]	25/09/09	673	676	672	676	+7	+1.05	6,500	-
[5984]	25/09/08	672	675	669	669	-3	-0.45	27,100	-
[5984]	25/09/05	671	675	671	672	+1	+0.15	2,900	-