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
[5997]	26/10/29	824	888	824	851	+19.0	+2.28	10,300	4,110,122,240
[5997]	26/10/28	822	833	822	832	+4.0	+0.48	1,500	4,018,356,992
[5997]	26/10/27	846	846	818	828	-32.0	-3.72	2,400	3,999,037,952
[5997]	26/10/26	－	－	－	860	－	－	0	-
[5997]	26/10/23	852	860	850	860	-7.0	-0.81	700	4,153,590,272
[5997]	26/10/22	873	873	855	867	-14.0	-1.59	3,500	4,187,398,400
[5997]	26/10/21	892	892	866	881	-11.0	-1.23	2,200	4,255,014,912
[5997]	26/10/20	892	892	892	892	0	+0.00	200	4,308,142,592
[5997]	26/10/19	892	892	892	892	-3.0	-0.34	400	4,308,142,592
[5997]	26/10/16	895	895	895	895	-1.0	-0.11	100	4,322,631,680
[5997]	26/10/15	890	896	881	896	-4.0	-0.44	800	4,327,461,376
[5997]	26/10/14	880	902	880	900	-2.0	-0.22	2,900	4,346,780,160
[5997]	26/10/13	880	902	880	902	-3.0	-0.33	2,700	4,356,440,064
[5997]	26/10/09	877	905	877	905	+2.0	+0.22	1,200	4,370,929,152
[5997]	26/10/08	891	903	888	903	-2.0	-0.22	1,800	4,361,269,760
[5997]	26/10/07	905	905	895	905	0	+0.00	700	4,370,929,152
[5997]	26/10/06	907	907	891	905	+6.0	+0.67	2,000	4,370,929,152
[5997]	26/10/05	891	899	891	899	-1.0	-0.11	500	4,341,950,464
[5997]	26/10/02	904	906	900	900	+5.0	+0.56	1,100	4,346,780,160
[5997]	26/10/01	904	904	895	895	-12.0	-1.32	500	4,322,631,680
[5997]	26/09/30	907	907	907	907	-1.0	-0.11	200	4,380,588,544
[5997]	26/09/29	897	908	895	908	-2.0	-0.22	700	4,385,418,240
[5997]	26/09/28	916	920	890	910	+18.0	+2.02	7,800	4,395,078,144
[5997]	26/09/25	877	893	877	892	+3.0	+0.34	1,200	4,308,142,592
[5997]	26/09/24	880	902	880	889	+8.0	+0.91	2,100	4,293,652,992
[5997]	26/09/18	881	881	881	881	-14.0	-1.56	100	4,255,014,912
[5997]	26/09/17	902	902	892	895	-7.0	-0.78	300	4,322,631,680
[5997]	26/09/16	907	907	899	902	-5.0	-0.55	800	4,356,440,064
[5997]	26/09/15	885	916	877	907	+31.0	+3.54	17,500	4,380,588,544
[5997]	26/09/14	876	876	876	876	-9.0	-1.02	100	4,230,866,176
[5997]	26/09/11	853	885	851	885	+17.0	+1.96	2,100	4,274,333,952
[5997]	26/09/10	－	－	－	868	－	－	0	-
[5997]	26/09/09	853	888	850	868	0	+0.00	7,900	4,192,228,096
[5997]	26/09/08	884	896	868	868	-15.0	-1.70	1,800	4,192,228,096
[5997]	26/09/07	905	905	878	883	-23.0	-2.54	4,100	4,264,674,560
[5997]	26/09/04	910	915	897	906	-10.0	-1.09	3,800	4,375,758,848
[5997]	26/09/03	910	923	910	916	+6.0	+0.66	5,300	4,424,056,320
[5997]	26/09/02	898	910	896	910	+9.0	+1.00	1,600	4,395,078,144
[5997]	26/09/01	908	916	880	901	-6.0	-0.66	14,100	4,351,610,368
[5997]	26/08/31	911	916	907	907	-9.0	-0.98	1,200	4,380,588,544
[5997]	26/08/28	913	916	912	916	+3.0	+0.33	500	4,424,056,320
[5997]	26/08/27	917	917	913	913	-7.0	-0.76	2,700	4,409,567,232
[5997]	26/08/26	920	920	920	920	-13.0	-1.39	100	4,443,375,616
[5997]	26/08/25	916	933	916	933	+2.0	+0.21	2,400	4,506,162,176
[5997]	26/08/24	943	943	931	931	-14.0	-1.48	600	4,496,502,784
[5997]	26/08/21	959	959	935	945	0	+0.00	14,000	4,564,119,552
[5997]	26/08/20	940	955	936	945	+4.0	+0.43	10,900	4,564,119,552
[5997]	26/08/19	929	941	929	941	-2.0	-0.21	2,700	4,544,800,256
[5997]	26/08/18	945	945	923	943	+3.0	+0.32	2,300	4,554,460,160
[5997]	26/08/17	944	944	925	940	+10.0	+1.08	5,900	4,535,176,704
[5997]	26/08/14	951	951	909	930	-30.0	-3.12	5,600	4,486,929,920
[5997]	26/08/13	906	960	906	960	+49.0	+5.38	28,800	4,631,669,760
[5997]	26/08/12	910	918	886	911	-11.0	-1.19	13,600	4,395,261,440
[5997]	26/08/10	899	922	899	922	+25.0	+2.79	2,800	4,448,332,800
[5997]	26/08/07	916	926	897	897	-25.0	-2.71	5,900	4,327,716,352
[5997]	26/08/06	923	923	906	922	+2.0	+0.22	2,100	4,448,332,800
[5997]	26/08/05	924	924	919	920	+2.0	+0.22	3,200	4,438,683,648
[5997]	26/08/04	920	923	918	918	-2.0	-0.22	2,000	4,429,033,984
[5997]	26/08/03	917	920	914	920	+4.0	+0.44	1,100	4,438,683,648
[5997]	26/07/31	－	－	－	916	－	－	0	-
[5997]	26/07/30	910	916	910	916	+1	+0.11	1,200	-
[5997]	26/07/29	915	916	915	915	-1	-0.11	2,000	-
[5997]	26/07/28	916	917	915	916	+6	+0.66	2,200	-
[5997]	26/07/27	907	916	907	910	-6	-0.66	1,500	-
[5997]	26/07/24	906	916	906	916	+6	+0.66	4,000	-
[5997]	26/07/23	904	920	904	910	-6	-0.66	2,700	-
[5997]	26/07/22	904	918	896	916	+6	+0.66	8,500	-
[5997]	26/07/21	904	910	903	910	-6	-0.66	2,500	-
[5997]	26/07/17	911	916	904	916	0	0.00	2,800	-
[5997]	26/07/16	915	916	915	916	+2	+0.22	1,400	-
[5997]	26/07/15	905	914	905	914	-6	-0.65	2,800	-
[5997]	26/07/14	917	920	911	920	+3	+0.33	2,500	-
[5997]	26/07/13	931	931	917	917	+1	+0.11	4,500	-
[5997]	26/07/10	900	916	900	916	+3	+0.33	1,000	-
[5997]	26/07/09	902	916	898	913	-3	-0.33	3,900	-
[5997]	26/07/08	915	920	896	916	-10	-1.08	20,900	-
[5997]	26/07/07	895	926	895	926	+31	+3.46	6,400	-
[5997]	26/07/06	930	930	891	895	-35	-3.76	14,700	-
[5997]	26/07/03	921	930	921	930	+9	+0.98	800	-
[5997]	26/07/02	935	935	921	921	-7	-0.75	2,600	-
[5997]	26/07/01	911	928	896	928	+14	+1.53	14,800	-
[5997]	26/06/30	915	916	898	914	-1	-0.11	7,100	-
[5997]	26/06/29	873	925	857	915	+42	+4.81	13,900	-
[5997]	26/06/26	872	876	859	873	+16	+1.87	7,900	-
[5997]	26/06/25	827	885	820	857	+43	+5.28	21,300	-
[5997]	26/06/24	805	816	803	814	+8	+0.99	2,800	-
[5997]	26/06/23	806	806	806	806	-6	-0.74	500	-
[5997]	26/06/22	812	812	810	812	-1	-0.12	400	-
[5997]	26/06/19	804	813	804	813	+9	+1.12	1,100	-
[5997]	26/06/18	806	811	804	804	-9	-1.11	900	-
[5997]	26/06/17	813	825	800	813	-6	-0.73	6,000	-
[5997]	26/06/16	819	819	819	819	0	0.00	100	-
[5997]	26/06/15	814	824	814	819	+7	+0.86	2,200	-
[5997]	26/06/12	805	812	805	812	－	－	1,200	-
[5997]	26/06/11	－	－	－	820	－	－	0	-
[5997]	26/06/10	804	820	804	820	+14	+1.74	1,000	-
[5997]	26/06/09	820	820	806	806	-15	-1.83	1,300	-
[5997]	26/06/08	827	827	817	821	-7	-0.85	2,800	-
[5997]	26/06/05	807	829	803	828	+22	+2.73	1,800	-
[5997]	26/06/04	797	806	797	806	+10	+1.26	1,700	-
[5997]	26/06/03	800	800	796	796	-1	-0.13	2,200	-
[5997]	26/06/02	802	802	796	797	0	0.00	4,200	-
[5997]	26/06/01	797	803	797	797	0	0.00	600	-
[5997]	26/05/29	805	805	797	797	-3	-0.38	300	-
[5997]	26/05/28	800	803	800	800	-3	-0.37	400	-
[5997]	26/05/27	803	803	803	803	0	0.00	100	-
[5997]	26/05/26	796	805	796	803	+6	+0.75	1,800	-
[5997]	26/05/25	800	804	797	797	-13	-1.60	2,400	-
[5997]	26/05/22	810	810	801	810	-6.0	-0.74	800	-
[5997]	26/05/21	811	816	811	816	-8.0	-0.97	300	-
[5997]	26/05/20	822	824	816	824	+11.0	+1.35	500	-
[5997]	26/05/19	815	825	813	813	+2.0	+0.25	2,300	-
[5997]	26/05/18	812	812	807	811	-9.0	-1.10	700	-
[5997]	26/05/15	830	830	819	820	+3.0	+0.37	1,800	-
[5997]	26/05/14	803	817	789	817	+13.0	+1.62	19,000	-
[5997]	26/05/13	805	821	804	804	-1.0	-0.12	5,900	-
[5997]	26/05/12	800	805	800	805	-5.0	-0.62	1,400	-
[5997]	26/05/11	809	814	792	810	+1.0	+0.12	4,400	-
[5997]	26/05/08	810	812	802	809	-6.0	-0.74	4,500	-
[5997]	26/05/07	829	829	806	815	-4.0	-0.49	5,800	-
[5997]	26/05/01	794	819	794	819	+27.0	+3.41	900	-
[5997]	26/04/30	786	805	780	792	-6.0	-0.75	4,200	-
[5997]	26/04/28	810	815	778	798	-20.0	-2.44	4,300	-
[5997]	26/04/27	810	825	810	818	+3	+0.37	1,500	-
[5997]	26/04/24	815	815	815	815	-2	-0.24	100	-
[5997]	26/04/23	814	833	808	817	-12	-1.45	4,600	-
[5997]	26/04/22	832	836	820	829	-12	-1.43	4,000	-
[5997]	26/04/21	846	849	836	841	-7	-0.83	1,000	-
[5997]	26/04/20	849	850	846	848	+1	+0.12	5,300	-
[5997]	26/04/17	839	848	839	847	+20	+2.42	4,000	-
[5997]	26/04/16	836	839	827	827	-21	-2.48	2,000	-
[5997]	26/04/15	859	865	818	848	+7	+0.83	11,200	-
[5997]	26/04/14	816	841	816	841	+25	+3.06	9,000	-
[5997]	26/04/13	796	816	796	816	+7	+0.87	2,200	-
[5997]	26/04/10	806	820	800	809	+9	+1.13	5,400	-
[5997]	26/04/09	794	800	789	800	+5	+0.63	1,400	-
[5997]	26/04/08	795	800	790	795	0	0.00	1,900	-
[5997]	26/04/07	806	806	794	795	-10	-1.24	2,800	-
[5997]	26/04/06	797	825	795	805	+8	+1.00	6,400	-
[5997]	26/04/03	784	799	784	797	+14	+1.79	3,200	-
[5997]	26/04/02	771	796	770	783	+15	+1.95	3,000	-
[5997]	26/04/01	779	800	756	768	-11	-1.41	12,000	-
[5997]	26/03/31	765	779	765	779	0	0.00	700	-
[5997]	26/03/30	791	791	775	779	+3	+0.39	17,700	-
[5997]	26/03/27	769	789	769	776	+7	+0.91	3,500	-
[5997]	26/03/26	770	779	769	769	-1	-0.13	2,200	-
[5997]	26/03/25	771	775	762	770	-7	-0.90	4,100	-
[5997]	26/03/24	773	788	771	777	+7	+0.91	5,600	-
[5997]	26/03/23	781	791	763	770	-17	-2.16	5,800	-
[5997]	26/03/19	787	798	785	787	-13	-1.63	3,400	-
[5997]	26/03/18	798	800	792	800	+1	+0.13	700	-
[5997]	26/03/17	795	799	795	799	+6	+0.76	400	-
[5997]	26/03/16	804	807	771	793	-13	-1.61	25,100	-
[5997]	26/03/13	800	807	800	806	+13	+1.64	2,900	-
[5997]	26/03/12	800	800	793	793	-12	-1.49	400	-
[5997]	26/03/11	807	807	805	805	-2	-0.25	400	-
[5997]	26/03/10	816	816	799	807	-3	-0.37	3,400	-
[5997]	26/03/09	808	810	781	810	-3	-0.37	12,700	-
[5997]	26/03/06	772	817	772	813	+63	+8.40	20,800	-
[5997]	26/03/05	754	774	742	750	+11	+1.49	7,200	-
[5997]	26/03/04	777	777	720	739	-42	-5.38	6,300	-
[5997]	26/03/03	790	793	780	781	-9	-1.14	2,900	-
[5997]	26/03/02	785	790	779	790	+8	+1.02	11,700	-
[5997]	26/02/27	782	795	781	782	+1	+0.13	5,600	-
[5997]	26/02/26	781	782	771	781	0	0.00	3,000	-
[5997]	26/02/25	777	781	770	781	+4	+0.51	3,800	-
[5997]	26/02/24	772	780	755	777	+14	+1.83	5,500	-
[5997]	26/02/20	754	763	754	763	+9	+1.19	600	-
[5997]	26/02/19	753	756	753	754	+2	+0.27	1,000	-
[5997]	26/02/18	766	766	752	752	+1	+0.13	1,600	-
[5997]	26/02/17	758	758	751	751	-7	-0.92	1,200	-
[5997]	26/02/16	766	766	758	758	-8	-1.04	700	-
[5997]	26/02/13	796	796	744	766	-31	-3.89	6,200	-
[5997]	26/02/12	764	828	764	797	+38	+5.01	16,000	-
[5997]	26/02/10	758	761	758	759	+2	+0.26	1,400	-
[5997]	26/02/09	750	757	736	757	+17	+2.30	4,800	-
[5997]	26/02/06	754	754	740	740	-14	-1.86	1,700	-
[5997]	26/02/05	731	754	731	754	+28	+3.86	7,100	-
[5997]	26/02/04	727	727	726	726	-11	-1.49	1,700	-
[5997]	26/02/03	744	744	736	737	-7	-0.94	1,500	-
[5997]	26/02/02	733	750	732	744	+10	+1.36	7,100	-
[5997]	26/01/30	735	735	734	734	-16	-2.13	200	-
[5997]	26/01/29	742	750	731	750	+12	+1.63	2,300	-
[5997]	26/01/28	730	738	729	738	-1	-0.14	700	-
[5997]	26/01/27	747	748	739	739	-9	-1.20	500	-
[5997]	26/01/26	743	750	740	748	-6	-0.80	1,800	-
[5997]	26/01/23	740	756	740	754	+15	+2.03	2,500	-
[5997]	26/01/22	750	752	739	739	-11	-1.47	2,400	-
[5997]	26/01/21	740	750	734	750	-5	-0.66	1,400	-
[5997]	26/01/20	749	755	731	755	-9	-1.18	3,100	-
[5997]	26/01/19	778	778	749	764	-14	-1.80	7,000	-
[5997]	26/01/16	716	782	716	778	+66	+9.27	34,300	-
[5997]	26/01/15	715	716	710	712	-3	-0.42	1,700	-
[5997]	26/01/14	710	715	710	715	+2	+0.28	800	-
[5997]	26/01/13	709	717	709	713	+3	+0.42	7,900	-
[5997]	26/01/09	710	712	705	710	0	0.00	9,600	-
[5997]	26/01/08	724	724	709	710	-14	-1.93	17,200	-
[5997]	26/01/07	718	735	715	724	+6	+0.84	2,500	-
[5997]	26/01/06	707	722	707	718	-2	-0.28	6,400	-
[5997]	26/01/05	712	725	712	720	+3	+0.42	8,100	-
[5997]	25/12/30	716	720	707	717	-11	-1.51	1,700	-
[5997]	25/12/29	705	728	705	728	+18	+2.54	2,800	-
[5997]	25/12/26	707	729	705	710	+5	+0.71	6,800	-
[5997]	25/12/25	705	719	705	705	-15	-2.08	1,100	-
[5997]	25/12/24	704	720	700	720	+14	+1.98	5,400	-
[5997]	25/12/23	704	717	683	706	-4	-0.56	4,300	-
[5997]	25/12/22	713	716	710	710	-5	-0.70	800	-
[5997]	25/12/19	725	730	709	715	+5	+0.70	2,000	-
[5997]	25/12/18	708	715	707	710	+3	+0.42	1,200	-
[5997]	25/12/17	706	707	706	707	-7	-0.98	200	-
[5997]	25/12/16	700	714	700	714	+4	+0.56	2,100	-
[5997]	25/12/15	717	717	692	710	-9	-1.25	12,100	-
[5997]	25/12/12	728	728	714	719	－	－	6,700	-
[5997]	25/12/11	－	－	－	707	－	－	0	-
[5997]	25/12/10	709	709	706	707	-2	-0.28	2,000	-
[5997]	25/12/09	708	716	702	709	0	0.00	3,500	-
[5997]	25/12/08	713	716	709	709	-11	-1.53	3,700	-
[5997]	25/12/05	712	721	712	720	+3	+0.42	1,700	-
[5997]	25/12/04	711	717	708	717	0	0.00	4,200	-
[5997]	25/12/03	716	718	713	717	+2	+0.28	1,800	-
[5997]	25/12/02	716	716	711	715	0	0.00	500	-
[5997]	25/12/01	718	718	711	715	+5	+0.70	1,200	-
[5997]	25/11/28	710	710	710	710	-8	-1.11	400	-
[5997]	25/11/27	708	718	708	718	+11	+1.56	1,800	-
[5997]	25/11/26	699	707	699	707	+8	+1.14	1,100	-
[5997]	25/11/25	700	705	699	699	+7	+1.01	1,400	-
[5997]	25/11/21	704	704	692	692	-9	-1.28	12,200	-
[5997]	25/11/20	706	706	701	701	-5	-0.71	700	-
[5997]	25/11/19	706	706	706	706	-5	-0.70	1,000	-
[5997]	25/11/18	701	712	701	711	+3	+0.42	10,700	-
[5997]	25/11/17	712	712	707	708	-12	-1.67	8,400	-
[5997]	25/11/14	713	720	711	720	+6	+0.84	1,500	-
[5997]	25/11/13	709	720	709	714	+3	+0.42	13,400	-
[5997]	25/11/12	728	730	707	711	-11	-1.52	10,800	-
[5997]	25/11/11	710	722	709	722	+16	+2.27	1,000	-
[5997]	25/11/10	704	706	704	706	+7	+1.00	300	-
[5997]	25/11/07	711	713	699	699	-11	-1.55	1,200	-
[5997]	25/11/06	717	717	710	710	-6	-0.84	2,500	-
[5997]	25/11/05	713	716	708	716	+6	+0.85	1,300	-
[5997]	25/11/04	713	713	710	710	-3	-0.42	1,000	-
[5997]	25/10/31	707	714	704	713	+7	+0.99	600	-
[5997]	25/10/30	706	706	706	706	-4	-0.56	200	-
[5997]	25/10/29	708	716	703	710	+2	+0.28	800	-
[5997]	25/10/28	716	716	708	708	-8	-1.12	200	-
[5997]	25/10/27	708	716	696	716	+10	+1.42	6,700	-
[5997]	25/10/24	707	707	695	706	-1	-0.14	1,000	-
[5997]	25/10/23	705	709	688	707	－	－	800	-
[5997]	25/10/22	－	－	－	709	－	－	0	-
[5997]	25/10/21	710	712	697	709	-1	-0.14	1,400	-
[5997]	25/10/20	710	710	710	710	－	－	200	-
[5997]	25/10/17	－	－	－	713	－	－	0	-
[5997]	25/10/16	712	713	701	713	+3	+0.42	500	-
[5997]	25/10/15	715	724	710	710	-7	-0.98	3,600	-
[5997]	25/10/14	714	717	703	717	-10	-1.38	4,200	-
[5997]	25/10/10	728	738	698	727	-1	-0.14	9,700	-
[5997]	25/10/09	716	744	709	728	+12	+1.68	10,200	-
[5997]	25/10/08	727	728	710	716	-7	-0.97	3,600	-
[5997]	25/10/07	707	730	706	723	+23	+3.29	9,300	-
[5997]	25/10/06	707	708	700	700	0	0.00	2,900	-
[5997]	25/10/03	699	706	699	700	+1	+0.14	1,000	-
[5997]	25/10/02	698	707	692	699	+1	+0.14	700	-
[5997]	25/10/01	713	715	698	698	-15	-2.10	1,100	-
[5997]	25/09/30	686	720	686	713	+27	+3.94	4,500	-
[5997]	25/09/29	690	700	686	686	-8	-1.15	4,000	-
[5997]	25/09/26	689	697	689	694	+5	+0.73	1,700	-
[5997]	25/09/25	686	699	685	689	-2	-0.29	4,800	-
[5997]	25/09/24	699	699	689	691	-8	-1.14	1,100	-
[5997]	25/09/22	700	700	687	699	-1	-0.14	1,300	-
[5997]	25/09/19	689	700	686	700	+12	+1.74	22,600	-
[5997]	25/09/18	686	688	686	688	+2	+0.29	1,400	-
[5997]	25/09/17	691	691	686	686	-5	-0.72	9,000	-
[5997]	25/09/16	688	691	688	691	+3	+0.44	2,200	-
[5997]	25/09/12	693	693	685	688	+5	+0.73	700	-
[5997]	25/09/11	694	700	683	683	-4	-0.58	1,200	-
[5997]	25/09/10	689	700	687	687	-2	-0.29	11,700	-
[5997]	25/09/09	702	702	684	689	-11	-1.57	3,700	-
[5997]	25/09/08	710	711	700	700	-8	-1.13	7,000	-
[5997]	25/09/05	688	708	688	708	+20	+2.91	4,000	-