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
[3548]	26/10/30	540	542	532	534	-3.0	-0.56	236,300	19,312,162,816
[3548]	26/10/29	543	558	537	537	-6.0	-1.10	509,600	19,420,659,712
[3548]	26/10/28	590	591	534	543	-49.0	-8.28	830,300	19,637,649,408
[3548]	26/10/27	611	611	591	592	-23.0	-3.74	371,000	21,409,738,752
[3548]	26/10/26	620	623	614	615	-6.0	-0.97	119,600	22,241,536,000
[3548]	26/10/23	613	628	612	621	+9.0	+1.47	101,300	22,403,274,752
[3548]	26/10/22	620	621	611	612	-9.0	-1.45	96,600	22,078,590,976
[3548]	26/10/21	619	624	616	621	+9.0	+1.47	114,100	22,403,274,752
[3548]	26/10/20	632	633	604	612	-19.0	-3.01	345,200	22,078,590,976
[3548]	26/10/19	634	640	631	631	-3.0	-0.47	87,900	22,764,036,096
[3548]	26/10/16	639	641	627	634	-11.0	-1.71	169,900	22,872,264,704
[3548]	26/10/15	643	646	638	645	0	+0.00	94,600	23,269,101,568
[3548]	26/10/14	643	648	642	645	+2.0	+0.31	78,300	23,269,101,568
[3548]	26/10/13	635	646	634	643	+8.0	+1.26	68,600	23,196,950,528
[3548]	26/10/09	632	643	631	635	+3.0	+0.47	107,400	22,908,342,272
[3548]	26/10/08	625	633	625	632	+6.0	+0.96	112,500	22,800,113,664
[3548]	26/10/07	637	638	626	626	-14.0	-2.19	204,300	22,583,656,448
[3548]	26/10/06	640	643	637	640	-4.0	-0.62	104,200	23,088,721,920
[3548]	26/10/05	639	644	633	644	+3.0	+0.47	112,800	23,233,026,048
[3548]	26/10/02	633	646	632	641	+6.0	+0.94	164,100	23,124,797,440
[3548]	26/10/01	646	646	635	635	-16.0	-2.46	303,200	22,908,342,272
[3548]	26/09/30	655	655	650	651	-4.0	-0.61	166,700	23,485,558,784
[3548]	26/09/29	665	665	655	655	-13.0	-1.95	258,400	23,629,862,912
[3548]	26/09/28	667	670	666	668	+1.0	+0.15	117,400	24,098,852,864
[3548]	26/09/25	666	671	665	667	+1.0	+0.15	118,600	24,062,777,344
[3548]	26/09/24	670	672	666	666	-4.0	-0.60	149,900	24,026,701,824
[3548]	26/09/18	670	673	669	670	-3.0	-0.45	95,200	24,171,005,952
[3548]	26/09/17	668	673	668	673	+3.0	+0.45	96,200	24,279,234,560
[3548]	26/09/16	672	673	669	670	-1.0	-0.15	96,100	24,171,005,952
[3548]	26/09/15	669	673	668	671	0	+0.00	75,700	24,207,081,472
[3548]	26/09/14	669	673	666	671	+2.0	+0.30	129,300	24,207,081,472
[3548]	26/09/11	675	675	664	669	-8.0	-1.18	242,400	24,134,930,432
[3548]	26/09/10	680	680	676	677	-7.0	-1.02	189,100	24,423,538,688
[3548]	26/09/09	691	694	684	684	-10.0	-1.44	168,100	24,676,071,424
[3548]	26/09/08	695	695	686	694	-3.0	-0.43	211,400	25,036,832,768
[3548]	26/09/07	702	703	697	697	-7.0	-0.99	234,000	25,145,061,376
[3548]	26/09/04	701	704	701	704	+3.0	+0.43	107,900	25,397,594,112
[3548]	26/09/03	702	704	701	701	-1.0	-0.14	110,400	25,289,365,504
[3548]	26/09/02	713	714	702	702	-12.0	-1.68	302,700	25,325,441,024
[3548]	26/09/01	715	717	713	714	-1.0	-0.14	109,500	25,758,355,456
[3548]	26/08/31	716	719	715	715	-1.0	-0.14	115,700	25,794,430,976
[3548]	26/08/28	710	720	710	716	-19.0	-2.59	281,600	25,830,508,544
[3548]	26/08/27	739	739	731	735	-4.0	-0.54	215,700	26,515,953,664
[3548]	26/08/26	735	740	734	739	+4.0	+0.54	129,500	26,660,257,792
[3548]	26/08/25	734	735	731	735	+4.0	+0.55	63,300	26,515,953,664
[3548]	26/08/24	731	733	729	731	+1.0	+0.14	70,200	26,371,649,536
[3548]	26/08/21	729	732	728	730	+1.0	+0.14	47,900	26,335,574,016
[3548]	26/08/20	730	731	728	729	0	+0.00	46,400	26,299,496,448
[3548]	26/08/19	732	732	729	729	-2.0	-0.27	68,100	26,299,496,448
[3548]	26/08/18	732	734	731	731	-1.0	-0.14	44,600	26,371,649,536
[3548]	26/08/17	734	735	732	732	-2.0	-0.27	54,600	26,407,725,056
[3548]	26/08/14	729	735	728	734	+5.0	+0.69	66,300	26,479,878,144
[3548]	26/08/13	728	730	726	729	+3.0	+0.41	56,200	26,299,496,448
[3548]	26/08/12	727	730	726	726	-1.0	-0.14	56,100	26,191,269,888
[3548]	26/08/10	730	732	726	727	+1.0	+0.14	90,100	26,227,345,408
[3548]	26/08/07	728	728	725	726	+1.0	+0.14	59,700	26,191,269,888
[3548]	26/08/06	726	728	725	725	-1.0	-0.14	58,200	26,155,192,320
[3548]	26/08/05	730	730	725	726	-4.0	-0.55	76,600	26,191,269,888
[3548]	26/08/04	733	734	730	730	-1.0	-0.14	68,600	26,335,574,016
[3548]	26/08/03	736	737	731	731	-5.0	-0.68	69,600	26,371,649,536
[3548]	26/07/31	742	743	736	736	-6.0	-0.81	85,000	26,552,029,184
[3548]	26/07/30	745	746	740	742	-4.0	-0.54	72,900	26,768,486,400
[3548]	26/07/29	738	748	738	746	+4.0	+0.54	95,600	26,912,790,528
[3548]	26/07/28	743	743	738	742	-1.0	-0.13	57,200	26,768,486,400
[3548]	26/07/27	734	743	734	743	+7.0	+0.95	73,200	26,804,563,968
[3548]	26/07/24	736	739	733	736	0	+0.00	77,600	26,552,029,184
[3548]	26/07/23	740	740	735	736	-4.0	-0.54	39,700	26,552,029,184
[3548]	26/07/22	739	741	737	740	+1.0	+0.14	41,500	26,696,335,360
[3548]	26/07/21	744	749	738	739	0	+0.00	72,600	26,660,257,792
[3548]	26/07/17	740	745	735	739	-1	-0.14	91,300	-
[3548]	26/07/16	740	745	739	740	-2	-0.27	66,300	-
[3548]	26/07/15	742	748	741	742	+1	+0.13	37,400	-
[3548]	26/07/14	750	750	741	741	-5	-0.67	50,200	-
[3548]	26/07/13	750	753	745	746	-4	-0.53	49,000	-
[3548]	26/07/10	747	751	747	750	+2	+0.27	42,500	-
[3548]	26/07/09	750	752	747	748	+1	+0.13	29,800	-
[3548]	26/07/08	752	753	747	747	-2	-0.27	40,400	-
[3548]	26/07/07	746	752	745	749	+2	+0.27	43,500	-
[3548]	26/07/06	747	747	744	747	+5	+0.67	25,100	-
[3548]	26/07/03	746	747	742	742	-4	-0.54	31,100	-
[3548]	26/07/02	740	746	738	746	+8	+1.08	37,300	-
[3548]	26/07/01	736	740	734	738	0	0.00	27,800	-
[3548]	26/06/30	735	738	732	738	+3	+0.41	29,300	-
[3548]	26/06/29	732	739	732	735	+5	+0.68	56,800	-
[3548]	26/06/26	725	731	722	730	+9	+1.25	38,900	-
[3548]	26/06/25	723	726	721	721	-1	-0.14	28,900	-
[3548]	26/06/24	725	728	722	722	-1	-0.14	24,000	-
[3548]	26/06/23	722	725	722	723	-2	-0.28	25,400	-
[3548]	26/06/22	731	731	722	725	-4	-0.55	56,400	-
[3548]	26/06/19	729	730	725	729	+4	+0.55	25,400	-
[3548]	26/06/18	727	728	722	725	-2	-0.28	22,700	-
[3548]	26/06/17	725	729	722	727	+3	+0.41	92,800	-
[3548]	26/06/16	725	727	722	724	-4	-0.55	24,600	-
[3548]	26/06/15	727	729	724	728	+1	+0.14	32,300	-
[3548]	26/06/12	726	727	721	727	+1	+0.14	39,900	-
[3548]	26/06/11	721	726	718	726	+5	+0.69	39,800	-
[3548]	26/06/10	720	725	720	721	+1	+0.14	39,000	-
[3548]	26/06/09	717	721	717	720	+3	+0.42	37,000	-
[3548]	26/06/08	720	722	716	717	-3	-0.42	40,600	-
[3548]	26/06/05	713	723	713	720	+7	+0.98	40,600	-
[3548]	26/06/04	714	720	712	713	0	0.00	48,200	-
[3548]	26/06/03	716	720	712	713	-3	-0.42	112,800	-
[3548]	26/06/02	720	720	715	716	-4	-0.56	91,500	-
[3548]	26/06/01	725	725	720	720	-6	-0.83	94,500	-
[3548]	26/05/29	724	730	724	726	+2	+0.28	65,400	-
[3548]	26/05/28	720	724	720	724	+4	+0.56	54,100	-
[3548]	26/05/27	721	723	720	720	-1	-0.14	54,000	-
[3548]	26/05/26	722	726	721	721	-1	-0.14	57,700	-
[3548]	26/05/25	730	732	722	722	-8	-1.10	55,200	-
[3548]	26/05/22	733	734	728	730	-2	-0.27	35,500	-
[3548]	26/05/21	727	733	727	732	+5	+0.69	36,700	-
[3548]	26/05/20	732	732	725	727	-4	-0.55	27,900	-
[3548]	26/05/19	725	731	725	731	+7	+0.97	45,400	-
[3548]	26/05/18	724	724	721	724	-1	-0.14	47,700	-
[3548]	26/05/15	722	729	722	725	+3	+0.42	48,800	-
[3548]	26/05/14	725	725	722	722	-2	-0.28	49,600	-
[3548]	26/05/13	726	729	722	724	+1	+0.14	57,500	-
[3548]	26/05/12	728	730	723	723	-5	-0.69	68,600	-
[3548]	26/05/11	727	730	726	728	+3	+0.41	45,200	-
[3548]	26/05/08	730	731	725	725	-3	-0.41	84,000	-
[3548]	26/05/07	733	734	728	728	-3	-0.41	71,100	-
[3548]	26/05/01	727	732	725	731	+4	+0.55	62,000	-
[3548]	26/04/30	733	734	727	727	-5	-0.68	90,500	-
[3548]	26/04/28	731	736	731	732	+2	+0.27	72,800	-
[3548]	26/04/27	734	735	730	730	-4	-0.54	79,400	-
[3548]	26/04/24	736	739	733	734	-2	-0.27	69,200	-
[3548]	26/04/23	746	749	735	736	-10	-1.34	96,400	-
[3548]	26/04/22	758	759	746	746	-13	-1.71	109,300	-
[3548]	26/04/21	766	766	759	759	-3	-0.39	59,600	-
[3548]	26/04/20	765	765	759	762	+1	+0.13	59,500	-
[3548]	26/04/17	766	767	761	761	-5	-0.65	40,500	-
[3548]	26/04/16	760	769	760	766	+7	+0.92	91,700	-
[3548]	26/04/15	760	766	758	759	+3	+0.40	78,800	-
[3548]	26/04/14	770	770	756	756	-2	-0.26	78,000	-
[3548]	26/04/13	765	767	756	758	-7	-0.92	61,000	-
[3548]	26/04/10	768	769	762	765	+2	+0.26	34,100	-
[3548]	26/04/09	770	772	763	763	-5	-0.65	45,800	-
[3548]	26/04/08	771	773	766	768	-1	-0.13	72,900	-
[3548]	26/04/07	765	769	764	769	+6	+0.79	46,100	-
[3548]	26/04/06	762	765	760	763	+2	+0.26	36,100	-
[3548]	26/04/03	762	765	760	761	+1	+0.13	30,600	-
[3548]	26/04/02	761	765	759	760	-1	-0.13	46,100	-
[3548]	26/04/01	755	764	753	761	+10	+1.33	98,200	-
[3548]	26/03/31	748	757	746	751	+4	+0.54	55,900	-
[3548]	26/03/30	745	747	734	747	-5	-0.66	122,800	-
[3548]	26/03/27	750	758	749	752	0	0.00	100,000	-
[3548]	26/03/26	755	755	749	752	-5	-0.66	50,800	-
[3548]	26/03/25	750	757	750	757	+9	+1.20	79,500	-
[3548]	26/03/24	742	751	740	748	+13	+1.77	112,100	-
[3548]	26/03/23	743	743	733	735	-13	-1.74	103,300	-
[3548]	26/03/19	756	756	746	748	-10	-1.32	82,000	-
[3548]	26/03/18	753	758	752	758	+7	+0.93	56,500	-
[3548]	26/03/17	743	753	743	751	+10	+1.35	50,000	-
[3548]	26/03/16	750	751	741	741	-7	-0.94	65,500	-
[3548]	26/03/13	748	753	747	748	-2	-0.27	78,700	-
[3548]	26/03/12	759	759	750	750	-8	-1.06	65,200	-
[3548]	26/03/11	753	760	753	758	+6	+0.80	73,000	-
[3548]	26/03/10	747	754	742	752	+13	+1.76	114,900	-
[3548]	26/03/09	735	742	725	739	-4	-0.54	228,400	-
[3548]	26/03/06	747	747	736	743	-4	-0.54	145,200	-
[3548]	26/03/05	741	752	740	747	+18	+2.47	165,200	-
[3548]	26/03/04	726	737	720	729	-1	-0.14	267,700	-
[3548]	26/03/03	743	747	729	730	-12	-1.62	277,900	-
[3548]	26/03/02	765	767	742	742	-28	-3.64	437,500	-
[3548]	26/02/27	761	770	761	770	+10	+1.32	153,100	-
[3548]	26/02/26	757	767	755	760	-54	-6.63	608,700	-
[3548]	26/02/25	809	818	809	814	+3	+0.37	333,700	-
[3548]	26/02/24	810	815	808	811	+3	+0.37	268,800	-
[3548]	26/02/20	805	809	805	808	+2	+0.25	123,200	-
[3548]	26/02/19	804	807	803	806	+2	+0.25	61,400	-
[3548]	26/02/18	804	806	803	804	+1	+0.12	106,200	-
[3548]	26/02/17	801	804	801	803	+2	+0.25	83,200	-
[3548]	26/02/16	803	803	801	801	0	0.00	77,200	-
[3548]	26/02/13	800	804	799	801	+1	+0.13	115,900	-
[3548]	26/02/12	804	805	800	800	-2	-0.25	113,800	-
[3548]	26/02/10	798	803	798	802	+4	+0.50	70,700	-
[3548]	26/02/09	800	803	796	798	0	0.00	155,200	-
[3548]	26/02/06	799	799	796	798	0	0.00	93,900	-
[3548]	26/02/05	798	799	795	798	+3	+0.38	95,200	-
[3548]	26/02/04	792	797	791	795	+5	+0.63	139,700	-
[3548]	26/02/03	789	793	788	790	+1	+0.13	118,700	-
[3548]	26/02/02	789	792	787	789	+7	+0.90	126,200	-
[3548]	26/01/30	785	785	782	782	-3	-0.38	125,900	-
[3548]	26/01/29	787	793	785	785	0	0.00	90,600	-
[3548]	26/01/28	786	788	785	785	-1	-0.13	57,900	-
[3548]	26/01/27	786	789	785	786	0	0.00	42,900	-
[3548]	26/01/26	790	790	786	786	-3	-0.38	68,300	-
[3548]	26/01/23	788	791	787	789	+2	+0.25	44,100	-
[3548]	26/01/22	788	790	787	787	+1	+0.13	42,900	-
[3548]	26/01/21	790	790	785	786	-4	-0.51	79,200	-
[3548]	26/01/20	794	794	789	790	-1	-0.13	100,400	-
[3548]	26/01/19	790	794	787	791	+1	+0.13	135,800	-
[3548]	26/01/16	790	794	789	790	0	0.00	145,100	-
[3548]	26/01/15	785	794	785	790	+5	+0.64	215,500	-
[3548]	26/01/14	787	789	785	785	0	0.00	164,900	-
[3548]	26/01/13	791	792	785	785	-2	-0.25	156,500	-
[3548]	26/01/09	787	790	786	787	+1	+0.13	85,500	-
[3548]	26/01/08	790	793	786	786	-5	-0.63	126,800	-
[3548]	26/01/07	788	795	786	791	+3	+0.38	97,200	-
[3548]	26/01/06	788	791	786	788	+2	+0.25	109,100	-
[3548]	26/01/05	785	789	780	786	+2	+0.26	174,400	-
[3548]	25/12/30	773	788	771	784	+14	+1.82	190,500	-
[3548]	25/12/29	770	773	767	770	+3	+0.39	285,700	-
[3548]	25/12/26	767	769	765	767	0	0.00	100,900	-
[3548]	25/12/25	765	768	763	767	+5	+0.66	90,700	-
[3548]	25/12/24	764	765	761	762	-2	-0.26	69,300	-
[3548]	25/12/23	761	766	761	764	+3	+0.39	64,900	-
[3548]	25/12/22	764	766	760	761	-4	-0.52	83,400	-
[3548]	25/12/19	766	768	764	765	+3	+0.39	67,200	-
[3548]	25/12/18	759	766	757	762	+5	+0.66	57,700	-
[3548]	25/12/17	758	760	756	757	-1	-0.13	41,500	-
[3548]	25/12/16	762	763	758	758	-6	-0.79	73,700	-
[3548]	25/12/15	761	764	760	764	+4	+0.53	43,500	-
[3548]	25/12/12	762	767	760	760	+1	+0.13	45,700	-
[3548]	25/12/11	762	763	757	759	-1	-0.13	49,500	-
[3548]	25/12/10	757	762	755	760	+5	+0.66	40,400	-
[3548]	25/12/09	757	757	753	755	+1	+0.13	49,800	-
[3548]	25/12/08	758	760	754	754	-2	-0.26	68,900	-
[3548]	25/12/05	761	762	756	756	-4	-0.53	51,800	-
[3548]	25/12/04	758	762	757	760	+3	+0.40	48,200	-
[3548]	25/12/03	760	762	757	757	-3	-0.39	48,200	-
[3548]	25/12/02	761	763	760	760	-1	-0.13	59,800	-
[3548]	25/12/01	770	771	761	761	-10	-1.30	81,100	-
[3548]	25/11/28	766	772	764	771	+8	+1.05	59,500	-
[3548]	25/11/27	762	765	761	763	-3	-0.39	60,600	-
[3548]	25/11/26	767	769	762	766	+2	+0.26	58,100	-
[3548]	25/11/25	761	765	760	764	+6	+0.79	61,100	-
[3548]	25/11/21	753	759	751	758	+6	+0.80	66,000	-
[3548]	25/11/20	749	754	746	752	+4	+0.53	56,600	-
[3548]	25/11/19	746	751	746	748	0	0.00	47,000	-
[3548]	25/11/18	750	753	745	748	-3	-0.40	79,600	-
[3548]	25/11/17	756	757	750	751	-7	-0.92	59,400	-
[3548]	25/11/14	755	758	754	758	+1	+0.13	34,200	-
[3548]	25/11/13	757	759	755	757	+3	+0.40	30,700	-
[3548]	25/11/12	750	756	750	754	+4	+0.53	50,900	-
[3548]	25/11/11	752	752	747	750	0	0.00	37,800	-
[3548]	25/11/10	750	751	747	750	+1	+0.13	39,600	-
[3548]	25/11/07	743	749	743	749	+4	+0.54	31,600	-
[3548]	25/11/06	743	747	740	745	+6	+0.81	40,800	-
[3548]	25/11/05	742	744	738	739	-3	-0.40	64,800	-
[3548]	25/11/04	745	746	740	742	-3	-0.40	48,100	-
[3548]	25/10/31	739	745	739	745	+7	+0.95	47,500	-
[3548]	25/10/30	738	744	738	738	0	0.00	75,100	-
[3548]	25/10/29	746	746	737	738	-10	-1.34	128,000	-
[3548]	25/10/28	759	759	747	748	-12	-1.58	131,900	-
[3548]	25/10/27	760	764	759	760	+1	+0.13	44,800	-
[3548]	25/10/24	764	764	758	759	-1	-0.13	38,100	-
[3548]	25/10/23	759	765	758	760	+4	+0.53	55,000	-
[3548]	25/10/22	760	771	756	756	-4	-0.53	160,200	-
[3548]	25/10/21	763	764	758	760	-4	-0.52	55,100	-
[3548]	25/10/20	760	764	757	764	+10	+1.33	53,200	-
[3548]	25/10/17	750	754	749	754	+4	+0.53	46,600	-
[3548]	25/10/16	762	766	748	750	-10	-1.32	181,500	-
[3548]	25/10/15	760	766	760	760	0	0.00	62,000	-
[3548]	25/10/14	760	764	756	760	-4	-0.52	85,200	-
[3548]	25/10/10	765	767	760	764	-5	-0.65	101,600	-
[3548]	25/10/09	772	774	768	769	-6	-0.77	52,000	-
[3548]	25/10/08	774	779	774	775	+1	+0.13	43,500	-
[3548]	25/10/07	777	777	771	774	-4	-0.51	34,500	-
[3548]	25/10/06	780	780	770	778	+10	+1.30	69,900	-
[3548]	25/10/03	763	770	763	768	+5	+0.66	33,500	-
[3548]	25/10/02	767	770	763	763	0	0.00	62,900	-
[3548]	25/10/01	774	774	763	763	-10	-1.29	81,100	-
[3548]	25/09/30	785	785	773	773	-12	-1.53	79,600	-
[3548]	25/09/29	792	792	783	785	-7	-0.88	62,900	-
[3548]	25/09/26	786	792	784	792	+6	+0.76	109,300	-
[3548]	25/09/25	781	786	780	786	+6	+0.77	72,000	-
[3548]	25/09/24	776	780	773	780	+6	+0.78	64,300	-
[3548]	25/09/22	772	775	770	774	+2	+0.26	56,100	-
[3548]	25/09/19	768	772	767	772	+5	+0.65	97,000	-
[3548]	25/09/18	768	769	762	767	0	0.00	63,100	-
[3548]	25/09/17	771	775	767	767	-7	-0.90	69,000	-
[3548]	25/09/16	770	774	767	774	+4	+0.52	54,700	-
[3548]	25/09/12	774	775	768	770	-5	-0.65	70,700	-
[3548]	25/09/11	769	775	767	775	+6	+0.78	59,100	-
[3548]	25/09/10	763	769	763	769	+5	+0.65	58,700	-
[3548]	25/09/09	761	769	761	764	+4	+0.53	86,100	-
[3548]	25/09/08	761	765	759	760	+2	+0.26	106,500	-
[3548]	25/09/05	760	760	756	758	-2	-0.26	67,500	-