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
[2055]	26/10/29	340	340	334	340	0	+0.00	6,800	6,158,009,344
[2055]	26/10/28	341	342	338	340	-5.0	-1.45	6,600	6,158,009,344
[2055]	26/10/27	337	347	337	345	+7.0	+2.07	9,700	6,248,568,320
[2055]	26/10/26	332	339	332	338	+5.0	+1.50	12,400	6,121,785,856
[2055]	26/10/23	330	333	324	333	+3.0	+0.91	22,300	6,031,226,880
[2055]	26/10/22	333	333	330	330	-3.0	-0.90	3,500	5,976,891,392
[2055]	26/10/21	329	337	329	333	+4.0	+1.22	5,000	6,031,226,880
[2055]	26/10/20	331	333	328	329	-8.0	-2.37	16,500	5,958,779,392
[2055]	26/10/19	337	338	337	337	-3.0	-0.88	1,200	6,103,673,856
[2055]	26/10/16	339	343	339	340	+4.0	+1.19	3,700	6,158,009,344
[2055]	26/10/15	340	341	335	336	-6.0	-1.75	8,900	6,085,562,368
[2055]	26/10/14	342	343	338	342	+1.0	+0.29	16,100	6,194,232,832
[2055]	26/10/13	344	344	341	341	-3.0	-0.87	2,700	6,176,120,832
[2055]	26/10/09	344	345	343	344	+2.0	+0.58	1,000	6,230,456,320
[2055]	26/10/08	345	345	342	342	-3.0	-0.87	1,900	6,194,232,832
[2055]	26/10/07	346	346	345	345	-3.0	-0.86	1,500	6,248,568,320
[2055]	26/10/06	349	349	346	348	-1.0	-0.29	17,900	6,302,903,808
[2055]	26/10/05	346	349	346	349	+3.0	+0.87	5,700	6,321,015,296
[2055]	26/10/02	349	349	345	346	-2.0	-0.57	10,300	6,266,679,808
[2055]	26/10/01	343	348	343	348	+4.0	+1.16	4,600	6,302,903,808
[2055]	26/09/30	344	346	343	344	0	+0.00	5,200	6,230,456,320
[2055]	26/09/29	342	344	342	344	+2.0	+0.58	2,000	6,230,456,320
[2055]	26/09/28	343	343	342	342	-3.0	-0.87	5,800	6,194,232,832
[2055]	26/09/25	346	346	338	345	-1.0	-0.29	5,100	6,248,568,320
[2055]	26/09/24	343	346	340	346	0	+0.00	16,600	6,266,679,808
[2055]	26/09/18	344	348	344	346	+2.0	+0.58	4,900	6,266,679,808
[2055]	26/09/17	344	346	343	344	0	+0.00	4,300	6,230,456,320
[2055]	26/09/16	346	346	343	344	0	+0.00	6,700	6,230,456,320
[2055]	26/09/15	343	346	340	344	+1.0	+0.29	9,200	6,230,456,320
[2055]	26/09/14	341	343	338	343	-1.0	-0.29	8,400	6,212,344,832
[2055]	26/09/11	344	344	340	344	-2.0	-0.58	6,900	6,230,456,320
[2055]	26/09/10	348	348	346	346	-2.0	-0.57	4,800	6,266,679,808
[2055]	26/09/09	351	352	348	348	-2.0	-0.57	2,600	6,302,903,808
[2055]	26/09/08	351	352	347	350	-1.0	-0.28	10,200	6,339,127,296
[2055]	26/09/07	353	353	349	351	-2.0	-0.57	13,600	6,357,238,784
[2055]	26/09/04	349	358	344	353	+6.0	+1.73	19,800	6,393,462,784
[2055]	26/09/03	349	356	346	347	-2.0	-0.57	6,400	6,284,791,808
[2055]	26/09/02	346	350	345	349	+5.0	+1.45	15,400	6,321,015,296
[2055]	26/09/01	348	350	342	344	-2.0	-0.58	14,000	6,230,456,320
[2055]	26/08/31	348	350	346	346	-2.0	-0.57	4,300	6,266,679,808
[2055]	26/08/28	349	350	345	348	-1.0	-0.29	4,100	6,302,903,808
[2055]	26/08/27	348	352	345	349	+3.0	+0.87	12,900	6,321,015,296
[2055]	26/08/26	343	349	342	346	+5.0	+1.47	16,600	6,266,679,808
[2055]	26/08/25	338	343	338	341	+1.0	+0.29	8,700	6,176,120,832
[2055]	26/08/24	345	348	340	340	-11.0	-3.13	233,100	6,158,009,344
[2055]	26/08/21	349	351	347	351	+1.0	+0.29	4,600	6,357,238,784
[2055]	26/08/20	351	351	349	350	-5.0	-1.41	4,900	6,339,127,296
[2055]	26/08/19	354	358	351	355	+3.0	+0.85	4,800	6,429,686,272
[2055]	26/08/18	357	358	347	352	-2.0	-0.56	16,600	6,375,350,784
[2055]	26/08/17	350	359	347	354	+6.0	+1.72	18,900	6,411,574,272
[2055]	26/08/14	349	351	347	348	-1.0	-0.29	5,700	6,302,903,808
[2055]	26/08/13	347	349	345	349	+4.0	+1.16	15,200	6,321,015,296
[2055]	26/08/12	345	353	341	345	+4.0	+1.17	25,900	6,248,568,320
[2055]	26/08/10	347	347	341	341	-4.0	-1.16	5,400	6,176,120,832
[2055]	26/08/07	346	346	341	345	+3.0	+0.88	4,800	6,248,568,320
[2055]	26/08/06	340	348	339	342	+3.0	+0.88	6,900	6,194,232,832
[2055]	26/08/05	348	348	334	339	+4.0	+1.19	19,200	6,139,897,344
[2055]	26/08/04	332	335	332	335	+3.0	+0.90	800	6,067,450,368
[2055]	26/08/03	338	338	332	332	0	+0.00	4,200	6,013,114,880
[2055]	26/07/31	333	336	332	332	0	+0.00	3,300	6,013,114,880
[2055]	26/07/30	330	333	330	332	+4.0	+1.22	2,100	6,013,114,880
[2055]	26/07/29	332	334	326	328	-4.0	-1.20	15,700	5,940,667,904
[2055]	26/07/28	333	335	331	332	-1.0	-0.30	5,000	6,013,114,880
[2055]	26/07/27	331	333	327	333	0	+0.00	4,400	6,031,226,880
[2055]	26/07/24	327	333	327	333	+5.0	+1.52	3,100	6,031,226,880
[2055]	26/07/23	330	335	328	328	-5.0	-1.50	5,600	5,940,667,904
[2055]	26/07/22	330	335	329	333	+3.0	+0.91	4,500	6,031,226,880
[2055]	26/07/21	331	336	328	330	-1.0	-0.30	5,600	5,976,891,392
[2055]	26/07/17	336	337	330	331	-5	-1.49	9,800	-
[2055]	26/07/16	336	336	326	336	0	0.00	5,700	-
[2055]	26/07/15	338	338	333	336	-1	-0.30	4,400	-
[2055]	26/07/14	336	338	334	337	+2	+0.60	1,700	-
[2055]	26/07/13	337	338	333	335	+3	+0.90	4,500	-
[2055]	26/07/10	335	335	332	332	-3	-0.90	2,600	-
[2055]	26/07/09	333	335	332	335	+2	+0.60	5,000	-
[2055]	26/07/08	333	335	333	333	0	0.00	900	-
[2055]	26/07/07	331	333	331	333	+2	+0.60	1,000	-
[2055]	26/07/06	328	333	328	331	+3	+0.91	5,600	-
[2055]	26/07/03	325	330	325	328	0	0.00	4,800	-
[2055]	26/07/02	326	328	322	328	+5	+1.55	5,500	-
[2055]	26/07/01	322	325	317	323	+2	+0.62	19,600	-
[2055]	26/06/30	315	321	315	321	+4	+1.26	2,300	-
[2055]	26/06/29	313	317	313	317	-2	-0.63	6,300	-
[2055]	26/06/26	321	325	319	319	-2	-0.62	5,400	-
[2055]	26/06/25	325	325	321	321	+2	+0.63	1,600	-
[2055]	26/06/24	322	322	315	319	0	0.00	4,900	-
[2055]	26/06/23	325	325	319	319	-2	-0.62	5,900	-
[2055]	26/06/22	319	324	319	321	+2	+0.63	52,400	-
[2055]	26/06/19	320	328	319	319	-1	-0.31	5,200	-
[2055]	26/06/18	325	329	320	320	-2	-0.62	6,800	-
[2055]	26/06/17	321	325	320	322	+2	+0.63	5,600	-
[2055]	26/06/16	320	320	318	320	0	0.00	7,400	-
[2055]	26/06/15	320	323	318	320	+5	+1.59	4,700	-
[2055]	26/06/12	318	320	315	315	-3	-0.94	3,500	-
[2055]	26/06/11	315	319	313	318	+3	+0.95	6,500	-
[2055]	26/06/10	312	330	312	315	+3	+0.96	8,500	-
[2055]	26/06/09	311	313	311	312	+1	+0.32	4,200	-
[2055]	26/06/08	318	318	311	311	-10	-3.12	10,100	-
[2055]	26/06/05	318	326	310	321	+2	+0.63	19,900	-
[2055]	26/06/04	322	323	318	319	-2	-0.62	20,300	-
[2055]	26/06/03	322	323	321	321	-1	-0.31	6,800	-
[2055]	26/06/02	328	328	322	322	-6	-1.83	15,700	-
[2055]	26/06/01	343	344	324	328	-14	-4.09	25,100	-
[2055]	26/05/29	336	342	336	342	+6	+1.79	9,300	-
[2055]	26/05/28	331	336	331	336	+2	+0.60	5,600	-
[2055]	26/05/27	336	336	329	334	-2	-0.60	5,900	-
[2055]	26/05/26	332	336	330	336	+4	+1.20	2,800	-
[2055]	26/05/25	327	338	327	332	+6	+1.84	66,100	-
[2055]	26/05/22	331	332	317	326	-5.0	-1.51	653,900	-
[2055]	26/05/21	332	332	328	331	+1.0	+0.30	11,100	-
[2055]	26/05/20	336	336	327	330	-5.0	-1.49	13,100	-
[2055]	26/05/19	333	335	329	335	+2.0	+0.60	9,500	-
[2055]	26/05/18	335	337	329	333	+4.0	+1.22	13,900	-
[2055]	26/05/15	327	337	326	329	+3.0	+0.92	17,600	-
[2055]	26/05/14	335	337	322	326	-7.0	-2.10	35,200	-
[2055]	26/05/13	351	355	324	333	-31.0	-8.52	94,100	-
[2055]	26/05/12	371	376	364	364	-9.0	-2.41	18,500	-
[2055]	26/05/11	373	377	370	373	+6.0	+1.63	12,900	-
[2055]	26/05/08	373	373	364	367	-14.0	-3.67	20,100	-
[2055]	26/05/07	380	381	365	381	+4.0	+1.06	22,900	-
[2055]	26/05/01	382	383	377	377	-5.0	-1.31	5,500	-
[2055]	26/04/30	373	383	373	382	+4.0	+1.06	5,500	-
[2055]	26/04/28	371	378	371	378	+7.0	+1.89	5,100	-
[2055]	26/04/27	366	375	366	371	+1	+0.27	11,300	-
[2055]	26/04/24	372	375	368	370	+1	+0.27	8,000	-
[2055]	26/04/23	373	373	369	369	-3	-0.81	5,800	-
[2055]	26/04/22	375	383	371	372	-4	-1.06	9,800	-
[2055]	26/04/21	374	379	373	376	+4	+1.08	5,100	-
[2055]	26/04/20	368	372	362	372	+4	+1.09	18,800	-
[2055]	26/04/17	370	372	366	368	-2	-0.54	3,200	-
[2055]	26/04/16	366	373	366	370	+1	+0.27	6,500	-
[2055]	26/04/15	365	372	364	369	+5	+1.37	9,600	-
[2055]	26/04/14	376	377	351	364	-12	-3.19	100,700	-
[2055]	26/04/13	389	389	375	376	-13	-3.34	7,000	-
[2055]	26/04/10	392	396	389	389	-8	-2.02	5,500	-
[2055]	26/04/09	395	398	390	397	+1	+0.25	4,100	-
[2055]	26/04/08	397	397	388	396	+2	+0.51	9,700	-
[2055]	26/04/07	397	399	392	394	+3	+0.77	8,800	-
[2055]	26/04/06	391	393	387	391	0	0.00	5,500	-
[2055]	26/04/03	395	395	391	391	-2	-0.51	3,600	-
[2055]	26/04/02	391	395	384	393	+5	+1.29	12,400	-
[2055]	26/04/01	389	390	386	388	+4	+1.04	7,600	-
[2055]	26/03/31	369	394	369	384	+15	+4.07	59,100	-
[2055]	26/03/30	375	380	360	369	-5	-1.34	20,600	-
[2055]	26/03/27	375	378	370	374	-1	-0.27	4,200	-
[2055]	26/03/26	384	384	375	375	-5	-1.32	7,000	-
[2055]	26/03/25	377	380	373	380	+9	+2.43	5,800	-
[2055]	26/03/24	376	381	367	371	-1	-0.27	6,800	-
[2055]	26/03/23	384	384	371	372	-13	-3.38	10,800	-
[2055]	26/03/19	393	398	385	385	-12	-3.02	15,300	-
[2055]	26/03/18	392	398	387	397	+12	+3.12	11,800	-
[2055]	26/03/17	378	385	376	385	+7	+1.85	8,600	-
[2055]	26/03/16	375	385	375	378	-1	-0.26	11,700	-
[2055]	26/03/13	376	379	376	379	+2	+0.53	6,100	-
[2055]	26/03/12	379	381	372	377	-5	-1.31	10,800	-
[2055]	26/03/11	380	390	375	382	+5	+1.33	15,800	-
[2055]	26/03/10	372	384	372	377	+6	+1.62	6,200	-
[2055]	26/03/09	378	378	363	371	-17	-4.38	24,100	-
[2055]	26/03/06	383	389	382	388	-1	-0.26	5,700	-
[2055]	26/03/05	386	393	381	389	+11	+2.91	14,500	-
[2055]	26/03/04	396	396	375	378	-34	-8.25	31,600	-
[2055]	26/03/03	415	415	387	412	-3	-0.72	29,600	-
[2055]	26/03/02	410	415	401	415	+6	+1.47	28,700	-
[2055]	26/02/27	400	409	396	409	+10	+2.51	12,200	-
[2055]	26/02/26	395	401	392	399	+5	+1.27	18,100	-
[2055]	26/02/25	394	394	388	394	+4	+1.03	5,900	-
[2055]	26/02/24	386	394	384	390	+8	+2.09	11,700	-
[2055]	26/02/20	386	387	381	382	-1	-0.26	21,800	-
[2055]	26/02/19	383	385	378	383	0	0.00	13,500	-
[2055]	26/02/18	375	383	375	383	+8	+2.13	9,800	-
[2055]	26/02/17	377	380	373	375	-3	-0.79	13,000	-
[2055]	26/02/16	380	382	375	378	-2	-0.53	15,600	-
[2055]	26/02/13	385	394	376	380	+7	+1.88	55,600	-
[2055]	26/02/12	370	375	368	373	+6	+1.63	24,100	-
[2055]	26/02/10	364	368	364	367	+5	+1.38	10,100	-
[2055]	26/02/09	368	368	356	362	-5	-1.36	17,000	-
[2055]	26/02/06	366	367	360	367	+3	+0.82	11,300	-
[2055]	26/02/05	367	367	360	364	-1	-0.27	8,900	-
[2055]	26/02/04	357	365	357	365	+6	+1.67	4,300	-
[2055]	26/02/03	364	364	358	359	-2	-0.55	5,400	-
[2055]	26/02/02	353	367	352	361	+8	+2.27	18,400	-
[2055]	26/01/30	348	353	348	353	+4	+1.15	4,000	-
[2055]	26/01/29	353	353	346	349	-4	-1.13	7,500	-
[2055]	26/01/28	353	353	350	353	+3	+0.86	11,000	-
[2055]	26/01/27	350	352	350	350	0	0.00	1,500	-
[2055]	26/01/26	352	353	350	350	0	0.00	2,300	-
[2055]	26/01/23	348	351	348	350	+1	+0.29	4,300	-
[2055]	26/01/22	347	350	345	349	+4	+1.16	38,000	-
[2055]	26/01/21	351	351	345	345	-4	-1.15	5,300	-
[2055]	26/01/20	350	353	349	349	-1	-0.29	3,100	-
[2055]	26/01/19	351	351	348	350	-1	-0.28	3,100	-
[2055]	26/01/16	351	352	351	351	0	0.00	8,800	-
[2055]	26/01/15	349	351	347	351	+4	+1.15	12,100	-
[2055]	26/01/14	352	352	344	347	-3	-0.86	12,800	-
[2055]	26/01/13	352	354	350	350	-2	-0.57	6,100	-
[2055]	26/01/09	349	357	348	352	+5	+1.44	12,100	-
[2055]	26/01/08	349	349	345	347	-1	-0.29	3,500	-
[2055]	26/01/07	347	348	345	348	+2	+0.58	11,400	-
[2055]	26/01/06	345	347	345	346	+1	+0.29	20,400	-
[2055]	26/01/05	343	345	343	345	+1	+0.29	19,200	-
[2055]	25/12/30	348	348	342	344	-4	-1.15	9,400	-
[2055]	25/12/29	345	348	345	348	+3	+0.87	11,300	-
[2055]	25/12/26	349	349	344	345	-1	-0.29	5,900	-
[2055]	25/12/25	347	348	346	346	0	0.00	4,000	-
[2055]	25/12/24	342	352	342	346	+2	+0.58	20,600	-
[2055]	25/12/23	343	345	343	344	+1	+0.29	5,000	-
[2055]	25/12/22	340	344	336	343	+3	+0.88	29,700	-
[2055]	25/12/19	340	341	338	340	0	0.00	4,100	-
[2055]	25/12/18	340	340	336	340	0	0.00	7,400	-
[2055]	25/12/17	338	340	333	340	0	0.00	8,000	-
[2055]	25/12/16	343	343	340	340	-3	-0.87	4,900	-
[2055]	25/12/15	344	344	324	343	-1	-0.29	34,000	-
[2055]	25/12/12	342	344	342	344	+2	+0.58	2,000	-
[2055]	25/12/11	343	344	342	342	0	0.00	3,100	-
[2055]	25/12/10	342	343	341	342	0	0.00	4,900	-
[2055]	25/12/09	346	346	341	342	-4	-1.16	6,900	-
[2055]	25/12/08	346	351	342	346	+3	+0.87	13,400	-
[2055]	25/12/05	343	345	343	343	-2	-0.58	3,000	-
[2055]	25/12/04	344	345	341	345	0	0.00	6,300	-
[2055]	25/12/03	346	349	344	345	-1	-0.29	7,500	-
[2055]	25/12/02	348	348	346	346	-2	-0.57	1,000	-
[2055]	25/12/01	351	353	348	348	-1	-0.29	13,600	-
[2055]	25/11/28	348	350	345	349	+3	+0.87	19,400	-
[2055]	25/11/27	344	351	341	346	-2	-0.57	17,400	-
[2055]	25/11/26	346	348	345	348	0	0.00	3,200	-
[2055]	25/11/25	357	357	346	348	+7	+2.05	24,400	-
[2055]	25/11/21	343	343	340	341	-2	-0.58	1,700	-
[2055]	25/11/20	341	344	341	343	+3	+0.88	3,500	-
[2055]	25/11/19	337	342	335	340	+2	+0.59	19,400	-
[2055]	25/11/18	339	342	338	338	-5	-1.46	12,900	-
[2055]	25/11/17	344	344	340	343	0	0.00	9,200	-
[2055]	25/11/14	343	344	341	343	-1	-0.29	7,400	-
[2055]	25/11/13	342	347	341	344	-6	-1.71	19,900	-
[2055]	25/11/12	350	350	343	350	0	0.00	19,600	-
[2055]	25/11/11	345	355	338	350	+6	+1.74	31,100	-
[2055]	25/11/10	342	345	339	344	+6	+1.78	7,900	-
[2055]	25/11/07	338	342	338	338	0	0.00	8,800	-
[2055]	25/11/06	339	342	338	338	-2	-0.59	3,600	-
[2055]	25/11/05	340	340	339	340	0	0.00	3,600	-
[2055]	25/11/04	342	342	340	340	-1	-0.29	3,500	-
[2055]	25/10/31	342	343	340	341	+1	+0.29	23,700	-
[2055]	25/10/30	340	342	339	340	0	0.00	37,600	-
[2055]	25/10/29	336	340	333	340	+3	+0.89	20,200	-
[2055]	25/10/28	341	341	337	337	-2	-0.59	6,500	-
[2055]	25/10/27	337	340	336	339	+5	+1.50	17,900	-
[2055]	25/10/24	335	336	331	334	-1	-0.30	16,100	-
[2055]	25/10/23	330	335	330	335	+2	+0.60	3,900	-
[2055]	25/10/22	332	335	330	333	+2	+0.60	9,800	-
[2055]	25/10/21	331	337	327	331	-2	-0.60	60,000	-
[2055]	25/10/20	323	335	323	333	+10	+3.10	18,600	-
[2055]	25/10/17	325	326	321	323	-4	-1.22	27,200	-
[2055]	25/10/16	329	329	326	327	0	0.00	3,700	-
[2055]	25/10/15	330	330	325	327	+2	+0.62	9,200	-
[2055]	25/10/14	329	335	325	325	-7	-2.11	28,500	-
[2055]	25/10/10	334	336	328	332	-1	-0.30	8,400	-
[2055]	25/10/09	332	334	330	333	+1	+0.30	11,500	-
[2055]	25/10/08	334	334	331	332	+1	+0.30	2,800	-
[2055]	25/10/07	331	335	330	331	-4	-1.19	17,300	-
[2055]	25/10/06	338	338	332	335	+2	+0.60	13,900	-
[2055]	25/10/03	333	334	331	333	+2	+0.60	8,800	-
[2055]	25/10/02	334	334	328	331	+2	+0.61	10,100	-
[2055]	25/10/01	341	341	327	329	-8	-2.37	16,100	-
[2055]	25/09/30	335	341	335	337	+2	+0.60	32,100	-
[2055]	25/09/29	331	335	330	335	+5	+1.52	26,400	-
[2055]	25/09/26	334	334	330	330	0	0.00	45,200	-
[2055]	25/09/25	329	332	326	330	0	0.00	12,700	-
[2055]	25/09/24	330	333	330	330	0	0.00	11,200	-
[2055]	25/09/22	328	333	328	330	+3	+0.92	17,800	-
[2055]	25/09/19	333	334	327	327	-4	-1.21	14,500	-
[2055]	25/09/18	335	335	330	331	-2	-0.60	32,000	-
[2055]	25/09/17	329	334	328	333	+6	+1.83	34,900	-
[2055]	25/09/16	326	329	325	327	+3	+0.93	15,000	-
[2055]	25/09/12	326	327	323	324	-1	-0.31	11,500	-
[2055]	25/09/11	327	327	325	325	-1	-0.31	900	-
[2055]	25/09/10	325	328	324	326	0	0.00	16,800	-
[2055]	25/09/09	328	328	324	326	-1	-0.31	7,200	-
[2055]	25/09/08	328	329	326	327	0	0.00	7,100	-
[2055]	25/09/05	328	328	326	327	0	0.00	2,900	-