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
[5986]	26/10/29	263	264	260	263	0	+0.00	53,600	5,892,323,328
[5986]	26/10/28	263	268	263	263	+1.0	+0.38	58,700	5,892,323,328
[5986]	26/10/27	262	268	260	262	-3.0	-1.13	80,900	5,869,919,232
[5986]	26/10/26	262	266	261	265	+2.0	+0.76	58,300	5,937,132,032
[5986]	26/10/23	268	268	262	263	-6.0	-2.23	94,900	5,892,323,328
[5986]	26/10/22	271	275	268	269	-2.0	-0.74	40,800	6,026,748,928
[5986]	26/10/21	270	272	269	271	+1.0	+0.37	21,000	6,071,557,632
[5986]	26/10/20	271	272	266	270	-2.0	-0.74	65,000	6,049,153,536
[5986]	26/10/19	268	275	266	272	+3.0	+1.12	67,700	6,093,962,240
[5986]	26/10/16	271	271	263	269	0	+0.00	83,200	6,026,748,928
[5986]	26/10/15	274	275	265	269	-10.0	-3.58	153,700	6,026,748,928
[5986]	26/10/14	277	280	277	279	0	+0.00	21,100	6,250,791,936
[5986]	26/10/13	280	282	275	279	-3.0	-1.06	81,600	6,250,791,936
[5986]	26/10/09	275	283	275	282	+2.0	+0.71	46,300	6,318,004,736
[5986]	26/10/08	280	280	276	280	-4.0	-1.41	103,300	6,273,196,032
[5986]	26/10/07	283	285	281	284	-1.0	-0.35	62,200	6,362,813,440
[5986]	26/10/06	283	286	283	285	+1.0	+0.35	28,000	6,385,217,536
[5986]	26/10/05	288	289	279	284	-5.0	-1.73	84,400	6,362,813,440
[5986]	26/10/02	287	291	287	289	-3.0	-1.03	63,200	6,474,834,432
[5986]	26/10/01	290	295	290	292	+4.0	+1.39	131,800	6,542,047,232
[5986]	26/09/30	286	292	284	288	+2.0	+0.70	183,200	6,452,430,336
[5986]	26/09/29	293	293	279	286	-8.0	-2.72	230,100	6,407,621,632
[5986]	26/09/28	295	307	276	294	+31.0	+11.79	1,185,500	6,586,855,936
[5986]	26/09/25	264	264	262	263	+1.0	+0.38	49,600	5,892,323,328
[5986]	26/09/24	265	265	260	262	+1.0	+0.38	72,000	5,869,919,232
[5986]	26/09/18	261	264	259	261	+2.0	+0.77	35,700	5,847,515,136
[5986]	26/09/17	259	264	258	259	-1.0	-0.38	99,000	5,802,706,432
[5986]	26/09/16	258	265	256	260	+2.0	+0.78	101,300	5,825,110,528
[5986]	26/09/15	256	259	256	258	+1.0	+0.39	21,500	5,780,302,336
[5986]	26/09/14	256	258	256	257	-1.0	-0.39	20,800	5,757,897,728
[5986]	26/09/11	258	260	255	258	0	+0.00	41,900	5,780,302,336
[5986]	26/09/10	257	259	256	258	0	+0.00	27,000	5,780,302,336
[5986]	26/09/09	258	258	256	258	0	+0.00	27,200	5,780,302,336
[5986]	26/09/08	258	258	255	258	+1.0	+0.39	26,100	5,780,302,336
[5986]	26/09/07	257	258	254	257	0	+0.00	40,800	5,757,897,728
[5986]	26/09/04	257	259	256	257	0	+0.00	21,100	5,757,897,728
[5986]	26/09/03	258	258	255	257	0	+0.00	20,700	5,757,897,728
[5986]	26/09/02	256	258	255	257	+1.0	+0.39	29,400	5,757,897,728
[5986]	26/09/01	256	258	256	256	-2.0	-0.78	22,200	5,735,493,632
[5986]	26/08/31	258	258	256	258	0	+0.00	23,700	5,780,302,336
[5986]	26/08/28	259	259	256	258	+2.0	+0.78	10,400	5,780,302,336
[5986]	26/08/27	259	259	255	256	-2.0	-0.78	49,400	5,735,493,632
[5986]	26/08/26	258	258	256	258	-1.0	-0.39	27,600	5,780,302,336
[5986]	26/08/25	264	264	258	259	-2.0	-0.77	41,000	5,802,706,432
[5986]	26/08/24	257	261	256	261	+4.0	+1.56	27,100	5,847,515,136
[5986]	26/08/21	257	257	255	257	+1.0	+0.39	16,400	5,757,897,728
[5986]	26/08/20	256	258	255	256	+1.0	+0.39	32,300	5,735,493,632
[5986]	26/08/19	259	259	254	255	-2.0	-0.78	56,900	5,713,089,536
[5986]	26/08/18	259	259	256	257	-2.0	-0.77	49,600	5,757,897,728
[5986]	26/08/17	259	260	256	259	+5.0	+1.97	68,600	5,802,706,432
[5986]	26/08/14	257	258	252	254	0	+0.00	80,900	5,690,684,928
[5986]	26/08/13	247	255	247	254	+8.0	+3.25	86,700	5,690,684,928
[5986]	26/08/12	247	248	246	246	0	+0.00	117,700	5,511,451,136
[5986]	26/08/10	246	249	245	246	-4.0	-1.60	75,500	5,511,451,136
[5986]	26/08/07	249	253	242	250	+5.0	+2.04	71,300	5,601,068,032
[5986]	26/08/06	248	250	242	245	-3.0	-1.21	30,000	5,489,046,528
[5986]	26/08/05	249	251	245	248	-1.0	-0.40	47,600	5,556,259,328
[5986]	26/08/04	251	251	245	249	-1.0	-0.40	51,000	5,578,663,936
[5986]	26/08/03	250	252	249	250	+1.0	+0.40	28,700	5,601,068,032
[5986]	26/07/31	254	254	249	249	+1.0	+0.40	54,100	5,578,663,936
[5986]	26/07/30	247	253	244	248	+1.0	+0.40	78,100	5,556,259,328
[5986]	26/07/29	245	248	244	247	+1.0	+0.41	19,500	5,533,855,232
[5986]	26/07/28	246	248	243	246	0	+0.00	15,000	5,511,451,136
[5986]	26/07/27	242	247	240	246	+6.0	+2.50	62,600	5,511,451,136
[5986]	26/07/24	242	242	235	240	+2.0	+0.84	43,100	5,377,025,024
[5986]	26/07/23	237	238	236	238	+2.0	+0.85	13,500	5,332,216,832
[5986]	26/07/22	238	238	236	236	-2.0	-0.84	11,100	5,287,408,128
[5986]	26/07/21	238	239	235	238	+2.0	+0.85	15,400	5,332,216,832
[5986]	26/07/17	237	238	233	236	-3	-1.26	38,800	-
[5986]	26/07/16	239	239	235	239	+2	+0.84	8,700	-
[5986]	26/07/15	237	238	236	237	0	0.00	17,600	-
[5986]	26/07/14	237	239	235	237	+1	+0.42	26,500	-
[5986]	26/07/13	239	239	235	236	+1	+0.43	17,200	-
[5986]	26/07/10	238	238	234	235	0	0.00	23,500	-
[5986]	26/07/09	238	238	235	235	-1	-0.42	12,000	-
[5986]	26/07/08	236	238	234	236	+2	+0.85	26,600	-
[5986]	26/07/07	233	238	233	234	+1	+0.43	43,900	-
[5986]	26/07/06	234	235	230	233	-1	-0.43	23,300	-
[5986]	26/07/03	232	235	232	234	+1	+0.43	26,300	-
[5986]	26/07/02	229	234	229	233	+3	+1.30	39,600	-
[5986]	26/07/01	229	230	228	230	+1	+0.44	2,800	-
[5986]	26/06/30	233	233	227	229	0	0.00	15,800	-
[5986]	26/06/29	228	232	227	229	+2	+0.88	16,100	-
[5986]	26/06/26	232	232	227	227	-5	-2.16	6,600	-
[5986]	26/06/25	235	235	226	232	+2	+0.87	22,200	-
[5986]	26/06/24	230	231	228	230	+2	+0.88	6,100	-
[5986]	26/06/23	231	231	228	228	-3	-1.30	7,000	-
[5986]	26/06/22	232	233	230	231	-1	-0.43	10,000	-
[5986]	26/06/19	235	236	230	232	-3	-1.28	30,000	-
[5986]	26/06/18	233	235	231	235	+3	+1.29	11,800	-
[5986]	26/06/17	230	234	230	232	+3	+1.31	10,500	-
[5986]	26/06/16	231	233	229	229	-2	-0.87	30,000	-
[5986]	26/06/15	228	234	228	231	+5	+2.21	20,800	-
[5986]	26/06/12	224	228	224	226	+3	+1.35	12,700	-
[5986]	26/06/11	226	226	219	223	-3	-1.33	35,500	-
[5986]	26/06/10	226	227	225	226	-2	-0.88	21,400	-
[5986]	26/06/09	226	229	226	228	+2	+0.88	18,200	-
[5986]	26/06/08	231	231	223	226	-7	-3.00	66,400	-
[5986]	26/06/05	231	234	231	233	+2	+0.87	10,300	-
[5986]	26/06/04	236	236	231	231	-5	-2.12	20,600	-
[5986]	26/06/03	230	236	230	236	+4	+1.72	27,800	-
[5986]	26/06/02	239	239	230	232	-5	-2.11	29,100	-
[5986]	26/06/01	245	245	230	237	-8	-3.27	64,700	-
[5986]	26/05/29	249	249	242	245	+1	+0.41	39,400	-
[5986]	26/05/28	244	250	243	244	-1	-0.41	71,400	-
[5986]	26/05/27	248	250	240	245	+3	+1.24	81,800	-
[5986]	26/05/26	238	248	233	242	+9	+3.86	142,400	-
[5986]	26/05/25	238	238	226	233	+1	+0.43	48,600	-
[5986]	26/05/22	229	232	228	232	+3.0	+1.31	13,200	-
[5986]	26/05/21	230	231	228	229	+1.0	+0.44	11,100	-
[5986]	26/05/20	234	234	228	228	-6.0	-2.56	38,300	-
[5986]	26/05/19	232	236	229	234	+2.0	+0.86	56,800	-
[5986]	26/05/18	233	234	228	232	-3.0	-1.28	84,500	-
[5986]	26/05/15	238	238	231	235	+3.0	+1.29	50,100	-
[5986]	26/05/14	231	240	225	232	+4.0	+1.75	122,900	-
[5986]	26/05/13	226	229	226	228	+1.0	+0.44	19,800	-
[5986]	26/05/12	232	232	226	227	-3.0	-1.30	15,200	-
[5986]	26/05/11	228	230	223	230	0	+0.00	46,600	-
[5986]	26/05/08	229	232	228	230	0	+0.00	20,000	-
[5986]	26/05/07	234	234	229	230	+3.0	+1.32	12,800	-
[5986]	26/05/01	228	229	226	227	-5.0	-2.16	53,600	-
[5986]	26/04/30	236	236	231	232	-2.0	-0.85	17,000	-
[5986]	26/04/28	231	234	230	234	0	+0.00	28,000	-
[5986]	26/04/27	238	238	231	234	+4	+1.74	35,400	-
[5986]	26/04/24	239	239	228	230	-1	-0.43	48,100	-
[5986]	26/04/23	243	243	229	231	-4	-1.70	56,500	-
[5986]	26/04/22	235	237	232	235	+5	+2.17	24,100	-
[5986]	26/04/21	231	231	230	230	+1	+0.44	6,900	-
[5986]	26/04/20	231	231	229	229	-2	-0.87	13,100	-
[5986]	26/04/17	231	231	229	231	-2	-0.86	15,100	-
[5986]	26/04/16	236	236	233	233	+1	+0.43	18,700	-
[5986]	26/04/15	235	237	231	232	-2	-0.85	29,800	-
[5986]	26/04/14	235	236	233	234	+1	+0.43	18,700	-
[5986]	26/04/13	233	235	232	233	+2	+0.87	22,100	-
[5986]	26/04/10	234	236	231	231	-7	-2.94	27,600	-
[5986]	26/04/09	239	239	234	238	+1	+0.42	14,800	-
[5986]	26/04/08	230	238	230	237	+10	+4.41	32,100	-
[5986]	26/04/07	235	235	227	227	-3	-1.30	39,200	-
[5986]	26/04/06	226	233	226	230	+4	+1.77	21,000	-
[5986]	26/04/03	227	229	225	226	-3	-1.31	29,800	-
[5986]	26/04/02	233	233	225	229	0	0.00	27,300	-
[5986]	26/04/01	228	232	226	229	+4	+1.78	40,600	-
[5986]	26/03/31	226	233	225	225	-5	-2.17	86,300	-
[5986]	26/03/30	227	234	223	230	-3	-1.29	74,300	-
[5986]	26/03/27	236	237	227	233	-1	-0.43	119,800	-
[5986]	26/03/26	243	243	234	234	-6	-2.50	198,300	-
[5986]	26/03/25	253	253	231	240	-7	-2.83	395,500	-
[5986]	26/03/24	254	279	239	247	+33	+15.42	2,290,700	-
[5986]	26/03/23	220	221	213	214	-14	-6.14	75,000	-
[5986]	26/03/19	229	231	226	228	-4	-1.72	18,000	-
[5986]	26/03/18	227	233	227	232	+6	+2.65	26,100	-
[5986]	26/03/17	227	231	226	226	0	0.00	28,200	-
[5986]	26/03/16	226	228	223	226	0	0.00	43,900	-
[5986]	26/03/13	227	229	225	226	-2	-0.88	16,500	-
[5986]	26/03/12	235	235	225	228	-7	-2.98	30,000	-
[5986]	26/03/11	238	238	234	235	+5	+2.17	13,400	-
[5986]	26/03/10	225	232	225	230	+6	+2.68	32,800	-
[5986]	26/03/09	222	224	218	224	-8	-3.45	61,100	-
[5986]	26/03/06	230	233	228	232	-2	-0.85	34,200	-
[5986]	26/03/05	225	237	225	234	+12	+5.41	71,900	-
[5986]	26/03/04	228	229	220	222	-12	-5.13	136,700	-
[5986]	26/03/03	243	243	232	234	-9	-3.70	75,600	-
[5986]	26/03/02	232	243	229	243	+7	+2.97	83,800	-
[5986]	26/02/27	239	240	232	236	-3	-1.26	127,900	-
[5986]	26/02/26	241	242	238	239	0	0.00	36,400	-
[5986]	26/02/25	241	244	239	239	-2	-0.83	53,700	-
[5986]	26/02/24	240	241	235	241	+3	+1.26	86,000	-
[5986]	26/02/20	255	257	238	238	-17	-6.67	189,200	-
[5986]	26/02/19	261	262	254	255	-3	-1.16	121,700	-
[5986]	26/02/18	269	269	251	258	-3	-1.15	296,500	-
[5986]	26/02/17	238	264	238	261	+24	+10.13	431,000	-
[5986]	26/02/16	236	239	230	237	+14	+6.28	145,800	-
[5986]	26/02/13	228	230	221	223	0	0.00	212,700	-
[5986]	26/02/12	225	226	218	223	+1	+0.45	194,800	-
[5986]	26/02/10	212	249	209	222	+11	+5.21	1,251,300	-
[5986]	26/02/09	208	211	205	211	+7	+3.43	101,700	-
[5986]	26/02/06	209	210	204	204	-4	-1.92	84,200	-
[5986]	26/02/05	208	211	205	208	0	0.00	108,600	-
[5986]	26/02/04	213	213	208	208	-8	-3.70	195,200	-
[5986]	26/02/03	197	232	197	216	+20	+10.20	1,159,400	-
[5986]	26/02/02	197	199	196	196	-1	-0.51	51,700	-
[5986]	26/01/30	198	198	195	197	0	0.00	27,900	-
[5986]	26/01/29	197	198	195	197	-1	-0.51	78,200	-
[5986]	26/01/28	199	199	196	198	-1	-0.50	77,700	-
[5986]	26/01/27	199	199	197	199	+1	+0.51	43,000	-
[5986]	26/01/26	199	200	197	198	-1	-0.50	89,000	-
[5986]	26/01/23	200	200	198	199	-1	-0.50	38,400	-
[5986]	26/01/22	199	200	196	200	+4	+2.04	89,800	-
[5986]	26/01/21	197	199	194	196	-3	-1.51	102,600	-
[5986]	26/01/20	199	199	198	199	+1	+0.51	42,100	-
[5986]	26/01/19	200	201	198	198	-2	-1.00	165,800	-
[5986]	26/01/16	201	204	200	200	0	0.00	120,300	-
[5986]	26/01/15	200	200	199	200	0	0.00	64,500	-
[5986]	26/01/14	199	201	199	200	0	0.00	75,000	-
[5986]	26/01/13	200	201	199	200	+1	+0.50	28,800	-
[5986]	26/01/09	201	202	197	199	-2	-1.00	42,100	-
[5986]	26/01/08	197	201	197	201	+5	+2.55	33,300	-
[5986]	26/01/07	197	197	196	196	-1	-0.51	14,900	-
[5986]	26/01/06	196	197	194	197	+3	+1.55	31,500	-
[5986]	26/01/05	192	199	191	194	+3	+1.57	116,900	-
[5986]	25/12/30	192	192	189	191	-1	-0.52	21,600	-
[5986]	25/12/29	189	192	189	192	+3	+1.59	17,500	-
[5986]	25/12/26	190	190	189	189	0	0.00	23,500	-
[5986]	25/12/25	189	191	189	189	0	0.00	41,200	-
[5986]	25/12/24	189	191	189	189	-1	-0.53	42,600	-
[5986]	25/12/23	189	191	188	190	+2	+1.06	28,800	-
[5986]	25/12/22	190	190	187	188	+1	+0.53	22,700	-
[5986]	25/12/19	189	190	187	187	-2	-1.06	21,000	-
[5986]	25/12/18	188	191	188	189	0	0.00	12,200	-
[5986]	25/12/17	190	192	189	189	-3	-1.56	29,000	-
[5986]	25/12/16	190	192	188	192	+2	+1.05	34,600	-
[5986]	25/12/15	189	190	188	190	0	0.00	21,200	-
[5986]	25/12/12	193	194	189	190	-3	-1.55	54,500	-
[5986]	25/12/11	192	194	191	193	+1	+0.52	26,500	-
[5986]	25/12/10	193	194	190	192	0	0.00	25,500	-
[5986]	25/12/09	193	194	192	192	-1	-0.52	24,400	-
[5986]	25/12/08	193	195	192	193	0	0.00	10,800	-
[5986]	25/12/05	194	194	193	193	-1	-0.52	6,800	-
[5986]	25/12/04	194	196	193	194	0	0.00	13,400	-
[5986]	25/12/03	196	196	194	194	-2	-1.02	11,800	-
[5986]	25/12/02	198	198	194	196	-2	-1.01	21,800	-
[5986]	25/12/01	197	199	195	198	+4	+2.06	25,300	-
[5986]	25/11/28	196	197	193	194	-2	-1.02	29,200	-
[5986]	25/11/27	195	196	193	196	+3	+1.55	20,800	-
[5986]	25/11/26	192	195	192	193	+1	+0.52	18,700	-
[5986]	25/11/25	196	197	190	192	-3	-1.54	86,700	-
[5986]	25/11/21	195	196	194	195	+1	+0.52	9,000	-
[5986]	25/11/20	194	197	191	194	0	0.00	33,900	-
[5986]	25/11/19	196	198	190	194	-1	-0.51	37,400	-
[5986]	25/11/18	197	201	191	195	-2	-1.02	46,100	-
[5986]	25/11/17	197	199	195	197	0	0.00	15,700	-
[5986]	25/11/14	193	200	191	197	+4	+2.07	46,400	-
[5986]	25/11/13	202	207	193	193	-9	-4.46	189,000	-
[5986]	25/11/12	202	202	201	202	0	0.00	12,000	-
[5986]	25/11/11	203	204	202	202	-2	-0.98	9,000	-
[5986]	25/11/10	204	205	202	204	-1	-0.49	24,300	-
[5986]	25/11/07	202	207	201	205	+3	+1.49	20,100	-
[5986]	25/11/06	201	202	200	202	+2	+1.00	7,800	-
[5986]	25/11/05	201	202	199	200	-1	-0.50	6,300	-
[5986]	25/11/04	201	202	200	201	-1	-0.50	13,500	-
[5986]	25/10/31	205	205	201	202	-2	-0.98	19,100	-
[5986]	25/10/30	199	204	198	204	+4	+2.00	19,200	-
[5986]	25/10/29	202	202	198	200	-1	-0.50	34,500	-
[5986]	25/10/28	203	204	201	201	-2	-0.99	30,600	-
[5986]	25/10/27	205	205	201	203	0	0.00	62,600	-
[5986]	25/10/24	210	210	203	203	-4	-1.93	38,900	-
[5986]	25/10/23	208	208	205	207	0	0.00	11,300	-
[5986]	25/10/22	203	207	201	207	+5	+2.48	50,800	-
[5986]	25/10/21	202	203	201	202	+2	+1.00	13,000	-
[5986]	25/10/20	200	202	200	200	0	0.00	37,600	-
[5986]	25/10/17	201	201	199	200	-1	-0.50	11,100	-
[5986]	25/10/16	199	202	199	201	0	0.00	9,800	-
[5986]	25/10/15	200	201	198	201	+3	+1.52	21,600	-
[5986]	25/10/14	203	203	196	198	-5	-2.46	56,600	-
[5986]	25/10/10	203	204	202	203	-1	-0.49	12,500	-
[5986]	25/10/09	205	207	204	204	-3	-1.45	13,100	-
[5986]	25/10/08	203	207	203	207	+3	+1.47	15,600	-
[5986]	25/10/07	204	205	203	204	+1	+0.49	13,500	-
[5986]	25/10/06	205	208	200	203	-1	-0.49	56,900	-
[5986]	25/10/03	206	206	204	204	0	0.00	9,500	-
[5986]	25/10/02	204	206	203	204	0	0.00	9,800	-
[5986]	25/10/01	209	209	203	204	-7	-3.32	61,200	-
[5986]	25/09/30	211	215	207	211	+1	+0.48	42,800	-
[5986]	25/09/29	212	212	207	210	-3	-1.41	33,500	-
[5986]	25/09/26	213	213	210	213	+2	+0.95	18,400	-
[5986]	25/09/25	216	216	209	211	-1	-0.47	32,700	-
[5986]	25/09/24	209	212	207	212	+5	+2.42	34,000	-
[5986]	25/09/22	206	208	205	207	+1	+0.49	19,900	-
[5986]	25/09/19	205	206	204	206	+2	+0.98	14,400	-
[5986]	25/09/18	205	207	204	204	-2	-0.97	32,400	-
[5986]	25/09/17	207	207	205	206	-1	-0.48	15,200	-
[5986]	25/09/16	207	207	205	207	+1	+0.49	15,900	-
[5986]	25/09/12	204	206	204	206	+2	+0.98	22,300	-
[5986]	25/09/11	207	207	204	204	-2	-0.97	22,100	-
[5986]	25/09/10	208	208	205	206	0	0.00	24,700	-
[5986]	25/09/09	209	210	206	206	-3	-1.44	19,900	-
[5986]	25/09/08	209	209	208	209	+1	+0.48	17,800	-
[5986]	25/09/05	208	209	207	208	0	0.00	18,500	-