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
[3550]	26/10/29	207	209	206	207	0	+0.00	6,700	2,868,689,664
[3550]	26/10/28	209	209	205	207	-1.0	-0.48	12,300	2,868,689,664
[3550]	26/10/27	208	210	208	208	-2.0	-0.95	8,100	2,882,547,968
[3550]	26/10/26	210	210	208	210	0	+0.00	3,600	2,910,264,832
[3550]	26/10/23	210	211	209	210	0	+0.00	5,700	2,910,264,832
[3550]	26/10/22	213	214	210	210	-3.0	-1.41	11,800	2,910,264,832
[3550]	26/10/21	215	215	212	213	0	+0.00	6,400	2,951,840,000
[3550]	26/10/20	213	213	213	213	-1.0	-0.47	800	2,951,840,000
[3550]	26/10/19	214	214	211	214	+2.0	+0.94	6,400	2,965,698,560
[3550]	26/10/16	211	213	211	212	0	+0.00	9,600	2,936,667,136
[3550]	26/10/15	214	217	212	212	-5.0	-2.30	41,400	2,936,667,136
[3550]	26/10/14	216	217	214	217	+1.0	+0.46	5,400	3,005,928,192
[3550]	26/10/13	214	216	210	216	0	+0.00	49,300	2,992,076,032
[3550]	26/10/09	216	220	216	216	0	+0.00	11,200	2,992,076,032
[3550]	26/10/08	220	220	216	216	-3.0	-1.37	17,000	2,992,076,032
[3550]	26/10/07	221	222	218	219	-1.0	-0.45	4,900	3,033,632,768
[3550]	26/10/06	222	222	220	220	-2.0	-0.90	3,500	3,047,484,928
[3550]	26/10/05	223	223	218	222	-1.0	-0.45	10,200	3,075,189,248
[3550]	26/10/02	224	227	223	223	-1.0	-0.45	19,800	3,089,041,408
[3550]	26/10/01	220	225	220	224	+3.0	+1.36	13,300	3,102,893,568
[3550]	26/09/30	221	222	220	221	+2.0	+0.91	7,600	3,061,337,088
[3550]	26/09/29	217	221	217	219	+3.0	+1.39	19,500	3,033,632,768
[3550]	26/09/28	216	217	215	216	0	+0.00	10,600	2,992,076,032
[3550]	26/09/25	217	218	216	216	+1.0	+0.47	3,300	2,992,076,032
[3550]	26/09/24	217	217	215	215	-2.0	-0.92	4,200	2,978,223,872
[3550]	26/09/18	216	217	216	217	+1.0	+0.46	3,800	3,005,928,192
[3550]	26/09/17	215	217	215	216	+1.0	+0.47	11,000	2,992,076,032
[3550]	26/09/16	215	216	214	215	0	+0.00	19,000	2,978,223,872
[3550]	26/09/15	215	216	214	215	-1.0	-0.46	15,400	2,978,223,872
[3550]	26/09/14	216	217	214	216	0	+0.00	16,100	2,992,076,032
[3550]	26/09/11	216	216	216	216	-1.0	-0.46	43,500	2,992,076,032
[3550]	26/09/10	215	217	215	217	+2.0	+0.93	8,400	3,005,928,192
[3550]	26/09/09	216	217	215	215	-2.0	-0.92	10,800	2,978,223,872
[3550]	26/09/08	216	217	216	217	+1.0	+0.46	11,900	3,005,928,192
[3550]	26/09/07	216	216	214	216	0	+0.00	18,800	2,992,076,032
[3550]	26/09/04	216	217	216	216	0	+0.00	9,100	2,992,076,032
[3550]	26/09/03	216	216	216	216	+1.0	+0.47	1,500	2,992,076,032
[3550]	26/09/02	216	217	215	215	-1.0	-0.46	5,400	2,978,223,872
[3550]	26/09/01	217	218	216	216	-2.0	-0.92	4,300	2,992,076,032
[3550]	26/08/31	217	218	216	218	+2.0	+0.93	6,600	3,019,780,352
[3550]	26/08/28	216	218	215	216	0	+0.00	12,200	2,992,076,032
[3550]	26/08/27	216	217	216	216	-1.0	-0.46	4,700	2,992,076,032
[3550]	26/08/26	217	219	216	217	-1.0	-0.46	11,700	3,005,928,192
[3550]	26/08/25	217	218	216	218	0	+0.00	3,700	3,019,780,352
[3550]	26/08/24	218	219	216	218	0	+0.00	10,700	3,019,780,352
[3550]	26/08/21	218	219	217	218	-2.0	-0.91	8,900	3,019,780,352
[3550]	26/08/20	219	220	216	220	+3.0	+1.38	6,400	3,047,484,928
[3550]	26/08/19	219	219	217	217	-1.0	-0.46	600	3,005,928,192
[3550]	26/08/18	220	220	218	218	-2.0	-0.91	2,500	3,019,780,352
[3550]	26/08/17	218	220	216	220	+2.0	+0.92	7,900	3,047,484,928
[3550]	26/08/14	218	218	216	218	+2.0	+0.93	2,800	3,019,780,352
[3550]	26/08/13	219	219	215	216	-2.0	-0.92	10,800	2,992,076,032
[3550]	26/08/12	218	219	218	218	-1.0	-0.46	3,200	3,019,780,352
[3550]	26/08/10	220	220	216	219	0	+0.00	11,500	3,033,632,768
[3550]	26/08/07	218	221	217	219	0	+0.00	3,100	3,033,632,768
[3550]	26/08/06	218	219	218	219	-1.0	-0.45	2,500	3,033,632,768
[3550]	26/08/05	218	220	218	220	0	+0.00	4,400	3,047,484,928
[3550]	26/08/04	217	220	217	220	+2.0	+0.92	1,800	3,047,484,928
[3550]	26/08/03	223	223	216	218	-3.0	-1.36	14,000	3,019,780,352
[3550]	26/07/31	220	221	219	221	+2.0	+0.91	6,900	3,061,337,088
[3550]	26/07/30	217	219	217	219	+2.0	+0.92	4,800	3,033,632,768
[3550]	26/07/29	219	220	216	217	-1.0	-0.46	5,200	3,005,928,192
[3550]	26/07/28	220	220	218	218	-2.0	-0.91	1,200	3,019,780,352
[3550]	26/07/27	217	220	217	220	+3.0	+1.38	2,800	3,047,484,928
[3550]	26/07/24	220	220	216	217	-1.0	-0.46	3,100	3,005,928,192
[3550]	26/07/23	220	220	218	218	-2.0	-0.91	4,200	3,019,780,352
[3550]	26/07/22	219	220	219	220	+1.0	+0.46	2,200	3,047,484,928
[3550]	26/07/21	218	221	217	219	-2.0	-0.90	7,700	3,033,632,768
[3550]	26/07/17	218	221	217	221	+3	+1.38	7,200	-
[3550]	26/07/16	222	222	218	218	0	0.00	5,400	-
[3550]	26/07/15	219	219	217	218	-1	-0.46	6,700	-
[3550]	26/07/14	221	221	217	219	0	0.00	8,300	-
[3550]	26/07/13	219	223	215	219	-18	-7.59	73,300	-
[3550]	26/07/10	232	237	231	237	+5	+2.16	44,200	-
[3550]	26/07/09	227	232	226	232	+5	+2.20	4,700	-
[3550]	26/07/08	226	229	226	227	-3	-1.30	2,400	-
[3550]	26/07/07	229	231	225	230	-2	-0.86	9,200	-
[3550]	26/07/06	231	232	226	232	+1	+0.43	9,300	-
[3550]	26/07/03	227	234	225	231	+4	+1.76	16,000	-
[3550]	26/07/02	224	227	223	227	+2	+0.89	7,000	-
[3550]	26/07/01	223	225	221	225	+1	+0.45	3,700	-
[3550]	26/06/30	223	224	222	224	+1	+0.45	2,700	-
[3550]	26/06/29	220	223	220	223	+3	+1.36	7,400	-
[3550]	26/06/26	217	220	217	220	+4	+1.85	4,800	-
[3550]	26/06/25	216	218	216	216	+1	+0.47	2,000	-
[3550]	26/06/24	217	218	215	215	-1	-0.46	2,800	-
[3550]	26/06/23	218	218	215	216	-2	-0.92	6,600	-
[3550]	26/06/22	218	220	218	218	0	0.00	2,900	-
[3550]	26/06/19	221	221	217	218	-1	-0.46	7,300	-
[3550]	26/06/18	220	220	219	219	-1	-0.45	1,200	-
[3550]	26/06/17	219	220	219	220	-1	-0.45	6,300	-
[3550]	26/06/16	220	221	219	221	+1	+0.45	2,900	-
[3550]	26/06/15	220	220	213	220	+1	+0.46	10,700	-
[3550]	26/06/12	219	219	219	219	0	0.00	400	-
[3550]	26/06/11	220	220	218	219	-1	-0.45	4,000	-
[3550]	26/06/10	219	221	219	220	+1	+0.46	3,400	-
[3550]	26/06/09	221	221	219	219	-2	-0.90	800	-
[3550]	26/06/08	221	221	218	221	0	0.00	6,500	-
[3550]	26/06/05	220	221	218	221	+1	+0.45	4,700	-
[3550]	26/06/04	216	220	216	220	+1	+0.46	5,200	-
[3550]	26/06/03	220	221	219	219	+1	+0.46	12,500	-
[3550]	26/06/02	218	219	218	218	-3	-1.36	3,400	-
[3550]	26/06/01	223	223	216	221	0	0.00	13,300	-
[3550]	26/05/29	221	223	220	221	0	0.00	3,300	-
[3550]	26/05/28	222	223	221	221	-1	-0.45	11,700	-
[3550]	26/05/27	224	224	221	222	-2	-0.89	5,500	-
[3550]	26/05/26	224	224	222	224	0	0.00	2,600	-
[3550]	26/05/25	224	225	222	224	0	0.00	5,700	-
[3550]	26/05/22	221	225	220	224	+3.0	+1.36	9,700	-
[3550]	26/05/21	221	224	220	221	0	+0.00	8,500	-
[3550]	26/05/20	222	223	220	221	-2.0	-0.90	3,800	-
[3550]	26/05/19	223	223	220	223	0	+0.00	4,700	-
[3550]	26/05/18	220	223	218	223	+1.0	+0.45	7,300	-
[3550]	26/05/15	222	223	221	222	-1.0	-0.45	3,400	-
[3550]	26/05/14	223	224	219	223	0	+0.00	12,900	-
[3550]	26/05/13	223	223	221	223	0	+0.00	14,900	-
[3550]	26/05/12	224	224	222	223	-1.0	-0.45	10,400	-
[3550]	26/05/11	224	224	222	224	+1.0	+0.45	9,400	-
[3550]	26/05/08	224	224	221	223	-1.0	-0.45	6,700	-
[3550]	26/05/07	221	224	221	224	0	+0.00	14,200	-
[3550]	26/05/01	224	224	220	224	0	+0.00	7,200	-
[3550]	26/04/30	224	225	220	224	0	+0.00	12,800	-
[3550]	26/04/28	221	225	221	224	-1.0	-0.44	16,500	-
[3550]	26/04/27	225	225	222	225	0	0.00	5,900	-
[3550]	26/04/24	223	225	222	225	+3	+1.35	1,200	-
[3550]	26/04/23	224	225	222	222	-2	-0.89	4,600	-
[3550]	26/04/22	226	226	224	224	-2	-0.88	2,200	-
[3550]	26/04/21	225	226	224	226	-1	-0.44	3,700	-
[3550]	26/04/20	225	227	222	227	+3	+1.34	7,300	-
[3550]	26/04/17	224	226	224	224	0	0.00	4,400	-
[3550]	26/04/16	226	227	221	224	0	0.00	16,400	-
[3550]	26/04/15	226	226	223	224	-1	-0.44	7,500	-
[3550]	26/04/14	226	227	219	225	-2	-0.88	29,800	-
[3550]	26/04/13	234	235	224	227	-2	-0.87	63,100	-
[3550]	26/04/10	226	231	226	229	+4	+1.78	21,200	-
[3550]	26/04/09	226	227	222	225	-1	-0.44	4,800	-
[3550]	26/04/08	224	226	224	226	+3	+1.35	5,700	-
[3550]	26/04/07	221	223	220	223	+1	+0.45	3,800	-
[3550]	26/04/06	221	222	220	222	+4	+1.83	2,100	-
[3550]	26/04/03	217	220	217	218	+1	+0.46	4,900	-
[3550]	26/04/02	220	220	216	217	0	0.00	8,700	-
[3550]	26/04/01	217	219	215	217	+1	+0.46	9,800	-
[3550]	26/03/31	216	217	214	216	0	0.00	7,400	-
[3550]	26/03/30	218	219	209	216	-4	-1.82	26,500	-
[3550]	26/03/27	218	221	217	220	+1	+0.46	6,000	-
[3550]	26/03/26	221	222	216	219	-2	-0.90	6,600	-
[3550]	26/03/25	218	221	218	221	+3	+1.38	5,500	-
[3550]	26/03/24	219	220	216	218	+5	+2.35	7,500	-
[3550]	26/03/23	217	221	210	213	-10	-4.48	27,300	-
[3550]	26/03/19	222	224	221	223	-4	-1.76	3,700	-
[3550]	26/03/18	222	227	222	227	+5	+2.25	13,600	-
[3550]	26/03/17	222	224	219	222	-1	-0.45	9,900	-
[3550]	26/03/16	221	223	219	223	+2	+0.90	14,700	-
[3550]	26/03/13	222	222	221	221	-1	-0.45	2,100	-
[3550]	26/03/12	224	224	219	222	+1	+0.45	25,800	-
[3550]	26/03/11	223	223	220	221	-2	-0.90	9,000	-
[3550]	26/03/10	219	223	219	223	+5	+2.29	11,900	-
[3550]	26/03/09	220	220	215	218	-4	-1.80	25,300	-
[3550]	26/03/06	221	223	220	222	+1	+0.45	6,700	-
[3550]	26/03/05	217	221	217	221	+6	+2.79	10,600	-
[3550]	26/03/04	216	217	208	215	-1	-0.46	47,400	-
[3550]	26/03/03	219	221	216	216	-3	-1.37	12,300	-
[3550]	26/03/02	222	223	219	219	-6	-2.67	22,600	-
[3550]	26/02/27	225	228	221	225	0	0.00	15,400	-
[3550]	26/02/26	225	229	217	225	0	0.00	39,300	-
[3550]	26/02/25	230	231	225	225	-7	-3.02	59,100	-
[3550]	26/02/24	237	237	230	232	-5	-2.11	52,700	-
[3550]	26/02/20	237	239	233	237	0	0.00	39,200	-
[3550]	26/02/19	234	240	232	237	+7	+3.04	63,600	-
[3550]	26/02/18	226	233	226	230	+4	+1.77	25,500	-
[3550]	26/02/17	225	228	225	226	-1	-0.44	11,000	-
[3550]	26/02/16	235	235	220	227	-4	-1.73	36,600	-
[3550]	26/02/13	233	233	230	231	-3	-1.28	13,000	-
[3550]	26/02/12	232	235	229	234	+4	+1.74	42,000	-
[3550]	26/02/10	234	239	229	230	0	0.00	81,900	-
[3550]	26/02/09	230	234	227	230	0	0.00	53,900	-
[3550]	26/02/06	229	230	226	230	+1	+0.44	31,700	-
[3550]	26/02/05	227	229	225	229	+1	+0.44	18,300	-
[3550]	26/02/04	230	230	226	228	0	0.00	18,600	-
[3550]	26/02/03	223	228	223	228	+5	+2.24	20,000	-
[3550]	26/02/02	225	228	223	223	+1	+0.45	19,100	-
[3550]	26/01/30	220	223	218	222	+2	+0.91	13,700	-
[3550]	26/01/29	232	232	211	220	-8	-3.51	134,000	-
[3550]	26/01/28	217	229	212	228	+12	+5.56	146,600	-
[3550]	26/01/27	215	216	213	216	+1	+0.47	7,000	-
[3550]	26/01/26	216	216	213	215	0	0.00	18,300	-
[3550]	26/01/23	215	217	213	215	0	0.00	10,200	-
[3550]	26/01/22	215	215	212	215	+1	+0.47	19,100	-
[3550]	26/01/21	213	214	209	214	0	0.00	11,400	-
[3550]	26/01/20	214	214	212	214	0	0.00	5,300	-
[3550]	26/01/19	211	214	210	214	+3	+1.42	12,100	-
[3550]	26/01/16	213	214	208	211	0	0.00	9,500	-
[3550]	26/01/15	207	211	207	211	0	0.00	28,000	-
[3550]	26/01/14	210	214	207	211	+1	+0.48	26,100	-
[3550]	26/01/13	206	210	205	210	+6	+2.94	46,900	-
[3550]	26/01/09	205	206	203	204	0	0.00	18,200	-
[3550]	26/01/08	202	205	201	204	+3	+1.49	15,800	-
[3550]	26/01/07	199	201	199	201	+2	+1.01	34,300	-
[3550]	26/01/06	199	199	197	199	0	0.00	11,100	-
[3550]	26/01/05	201	202	185	199	-2	-1.00	63,100	-
[3550]	25/12/30	201	202	200	201	-1	-0.50	12,200	-
[3550]	25/12/29	202	202	201	202	+1	+0.50	13,400	-
[3550]	25/12/26	202	202	200	201	-1	-0.50	18,400	-
[3550]	25/12/25	202	203	200	202	0	0.00	14,000	-
[3550]	25/12/24	201	202	200	202	+1	+0.50	19,300	-
[3550]	25/12/23	200	201	200	201	+1	+0.50	10,100	-
[3550]	25/12/22	202	202	199	200	-2	-0.99	19,200	-
[3550]	25/12/19	202	204	198	202	-2	-0.98	28,500	-
[3550]	25/12/18	203	204	202	204	0	0.00	7,200	-
[3550]	25/12/17	202	204	202	204	+2	+0.99	10,700	-
[3550]	25/12/16	204	204	202	202	-2	-0.98	9,200	-
[3550]	25/12/15	203	204	203	204	+2	+0.99	10,800	-
[3550]	25/12/12	201	202	201	202	+2	+1.00	6,200	-
[3550]	25/12/11	201	201	199	200	-1	-0.50	3,600	-
[3550]	25/12/10	200	201	199	201	+2	+1.01	4,300	-
[3550]	25/12/09	201	202	199	199	-2	-1.00	5,400	-
[3550]	25/12/08	200	201	199	201	+2	+1.01	4,300	-
[3550]	25/12/05	201	201	199	199	-1	-0.50	2,900	-
[3550]	25/12/04	201	202	200	200	-1	-0.50	9,100	-
[3550]	25/12/03	202	202	200	201	+1	+0.50	3,500	-
[3550]	25/12/02	202	202	200	200	0	0.00	5,000	-
[3550]	25/12/01	201	202	200	200	0	0.00	16,100	-
[3550]	25/11/28	200	202	199	200	0	0.00	9,900	-
[3550]	25/11/27	202	202	200	200	-2	-0.99	2,100	-
[3550]	25/11/26	202	203	201	202	+1	+0.50	7,700	-
[3550]	25/11/25	201	201	199	201	+3	+1.52	15,600	-
[3550]	25/11/21	199	199	195	198	-1	-0.50	17,000	-
[3550]	25/11/20	198	200	198	199	+1	+0.51	4,500	-
[3550]	25/11/19	198	200	195	198	0	0.00	9,600	-
[3550]	25/11/18	200	201	197	198	-2	-1.00	20,100	-
[3550]	25/11/17	202	202	200	200	-2	-0.99	11,500	-
[3550]	25/11/14	203	203	196	202	-2	-0.98	33,500	-
[3550]	25/11/13	203	204	202	204	+2	+0.99	10,100	-
[3550]	25/11/12	203	204	202	202	0	0.00	5,900	-
[3550]	25/11/11	204	204	202	202	0	0.00	16,700	-
[3550]	25/11/10	202	204	202	202	+1	+0.50	4,400	-
[3550]	25/11/07	202	203	201	201	-2	-0.99	5,400	-
[3550]	25/11/06	204	204	200	203	+1	+0.50	13,500	-
[3550]	25/11/05	203	205	199	202	0	0.00	47,100	-
[3550]	25/11/04	201	205	201	202	+1	+0.50	20,500	-
[3550]	25/10/31	202	203	200	201	+1	+0.50	15,900	-
[3550]	25/10/30	202	203	200	200	-1	-0.50	13,700	-
[3550]	25/10/29	204	204	201	201	-2	-0.99	6,600	-
[3550]	25/10/28	204	204	202	203	0	0.00	9,300	-
[3550]	25/10/27	209	209	202	203	-1	-0.49	28,400	-
[3550]	25/10/24	207	207	203	204	-2	-0.97	10,100	-
[3550]	25/10/23	205	206	204	206	+2	+0.98	7,000	-
[3550]	25/10/22	204	206	202	204	+2	+0.99	15,100	-
[3550]	25/10/21	205	206	201	202	+2	+1.00	16,800	-
[3550]	25/10/20	201	207	198	200	0	0.00	21,400	-
[3550]	25/10/17	208	208	200	200	-5	-2.44	32,100	-
[3550]	25/10/16	209	211	202	205	-4	-1.91	102,000	-
[3550]	25/10/15	210	212	208	209	-1	-0.48	38,300	-
[3550]	25/10/14	208	218	207	210	-30	-12.50	334,200	-
[3550]	25/10/10	237	243	235	240	+6	+2.56	131,800	-
[3550]	25/10/09	233	235	231	234	-1	-0.43	9,100	-
[3550]	25/10/08	235	237	232	235	-2	-0.84	11,500	-
[3550]	25/10/07	236	237	234	237	+1	+0.42	12,600	-
[3550]	25/10/06	232	236	232	236	+2	+0.85	14,200	-
[3550]	25/10/03	230	234	230	234	+4	+1.74	9,100	-
[3550]	25/10/02	230	231	227	230	-1	-0.43	9,000	-
[3550]	25/10/01	236	236	227	231	-4	-1.70	17,800	-
[3550]	25/09/30	235	236	233	235	+2	+0.86	8,200	-
[3550]	25/09/29	236	236	233	233	-1	-0.43	9,800	-
[3550]	25/09/26	233	234	231	234	+1	+0.43	10,900	-
[3550]	25/09/25	230	233	230	233	+3	+1.30	6,600	-
[3550]	25/09/24	230	232	226	230	-2	-0.86	15,800	-
[3550]	25/09/22	232	232	228	232	+8	+3.57	15,600	-
[3550]	25/09/19	225	226	221	224	-3	-1.32	16,600	-
[3550]	25/09/18	227	228	224	227	0	0.00	4,000	-
[3550]	25/09/17	227	227	221	227	0	0.00	9,500	-
[3550]	25/09/16	228	230	227	227	0	0.00	3,700	-
[3550]	25/09/12	228	229	227	227	+1	+0.44	4,200	-
[3550]	25/09/11	229	229	225	226	-3	-1.31	2,600	-
[3550]	25/09/10	227	231	227	229	+2	+0.88	6,700	-
[3550]	25/09/09	230	231	226	227	-2	-0.87	7,600	-
[3550]	25/09/08	226	231	225	229	+3	+1.33	7,800	-
[3550]	25/09/05	228	231	226	226	-4	-1.74	4,500	-