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
[3553]	26/10/29	870	876	863	870	-2.0	-0.23	31,000	20,732,710,912
[3553]	26/10/28	878	882	871	872	-3.0	-0.34	12,700	20,780,371,968
[3553]	26/10/27	875	876	871	875	+2.0	+0.23	8,100	20,851,863,552
[3553]	26/10/26	875	875	870	873	-2.0	-0.23	17,200	20,804,202,496
[3553]	26/10/23	880	880	860	875	-5.0	-0.57	68,400	20,851,863,552
[3553]	26/10/22	875	882	873	880	+4.0	+0.46	16,200	20,971,018,240
[3553]	26/10/21	875	882	866	876	+1.0	+0.11	32,900	20,875,694,080
[3553]	26/10/20	878	882	873	875	-4.0	-0.46	16,200	20,851,863,552
[3553]	26/10/19	880	881	875	879	-1.0	-0.11	17,000	20,947,187,712
[3553]	26/10/16	865	881	865	880	+21.0	+2.44	22,000	20,971,018,240
[3553]	26/10/15	874	878	859	859	-21.0	-2.39	68,500	20,470,573,056
[3553]	26/10/14	872	880	871	880	+8.0	+0.92	12,700	20,971,018,240
[3553]	26/10/13	874	878	865	872	0	+0.00	28,400	20,780,371,968
[3553]	26/10/09	868	873	864	872	+7.0	+0.81	16,900	20,780,371,968
[3553]	26/10/08	880	880	862	865	-15.0	-1.70	41,100	20,613,556,224
[3553]	26/10/07	879	880	872	880	+3.0	+0.34	20,100	20,971,018,240
[3553]	26/10/06	877	880	871	877	0	+0.00	27,600	20,899,526,656
[3553]	26/10/05	879	880	871	877	-2.0	-0.23	28,800	20,899,526,656
[3553]	26/10/02	889	889	876	879	-14.0	-1.57	45,600	20,947,187,712
[3553]	26/10/01	889	893	883	893	+2.0	+0.22	34,900	21,280,817,152
[3553]	26/09/30	886	894	883	891	+8.0	+0.91	33,100	21,233,156,096
[3553]	26/09/29	893	900	883	883	-35.0	-3.81	36,900	21,042,509,824
[3553]	26/09/28	927	935	918	918	-9.0	-0.97	56,800	21,876,584,448
[3553]	26/09/25	935	935	926	927	-1.0	-0.11	30,300	22,091,061,248
[3553]	26/09/24	939	939	927	928	-7.0	-0.75	42,500	22,114,891,776
[3553]	26/09/18	939	939	930	935	-4.0	-0.43	19,500	22,281,705,472
[3553]	26/09/17	931	939	931	939	+8.0	+0.86	29,700	22,377,029,632
[3553]	26/09/16	928	933	925	931	+3.0	+0.32	14,800	22,186,383,360
[3553]	26/09/15	924	932	921	928	+4.0	+0.43	20,300	22,114,891,776
[3553]	26/09/14	917	924	915	924	+9.0	+0.98	21,600	22,019,569,664
[3553]	26/09/11	915	920	905	915	-5.0	-0.54	33,800	21,805,092,864
[3553]	26/09/10	924	925	917	920	-9.0	-0.97	25,700	21,924,245,504
[3553]	26/09/09	922	937	921	929	0	+0.00	52,600	22,138,722,304
[3553]	26/09/08	932	934	923	929	-6.0	-0.64	74,000	22,138,722,304
[3553]	26/09/07	927	938	915	935	+13.0	+1.41	85,900	22,281,705,472
[3553]	26/09/04	922	925	916	922	-2.0	-0.22	34,100	21,971,906,560
[3553]	26/09/03	926	927	921	924	-2.0	-0.22	28,500	22,019,569,664
[3553]	26/09/02	935	935	920	926	-10.0	-1.07	50,200	22,067,230,720
[3553]	26/09/01	938	939	930	936	+1.0	+0.11	24,500	22,305,538,048
[3553]	26/08/31	933	938	923	935	+1.0	+0.11	28,800	22,281,705,472
[3553]	26/08/28	940	940	931	934	-4.0	-0.43	22,600	22,257,874,944
[3553]	26/08/27	938	939	931	938	+3.0	+0.32	20,400	22,353,199,104
[3553]	26/08/26	931	938	926	935	+4.0	+0.43	26,300	22,281,705,472
[3553]	26/08/25	927	932	923	931	-1.0	-0.11	25,900	22,186,383,360
[3553]	26/08/24	930	935	923	932	+7.0	+0.76	32,200	22,210,213,888
[3553]	26/08/21	908	925	907	925	+15.0	+1.65	29,500	22,043,400,192
[3553]	26/08/20	900	911	899	910	+11.0	+1.22	47,800	21,685,938,176
[3553]	26/08/19	924	924	897	899	-27.0	-2.92	93,500	21,423,800,320
[3553]	26/08/18	939	939	926	926	-5.0	-0.54	25,800	22,067,230,720
[3553]	26/08/17	935	937	923	931	-2.0	-0.21	35,400	22,186,383,360
[3553]	26/08/14	923	952	922	933	+9.0	+0.97	49,700	22,234,044,416
[3553]	26/08/13	924	927	919	924	-2.0	-0.22	30,800	22,019,569,664
[3553]	26/08/12	930	930	921	926	0	+0.00	18,400	22,067,230,720
[3553]	26/08/10	915	929	913	926	+11.0	+1.20	31,400	22,067,230,720
[3553]	26/08/07	915	917	899	915	+9.0	+0.99	46,100	21,805,092,864
[3553]	26/08/06	904	918	904	906	+2.0	+0.22	28,500	21,590,616,064
[3553]	26/08/05	905	912	903	904	+2.0	+0.22	19,900	21,542,955,008
[3553]	26/08/04	904	906	897	902	+3.0	+0.33	27,500	21,495,293,952
[3553]	26/08/03	905	905	890	899	+1.0	+0.11	40,100	21,423,800,320
[3553]	26/07/31	895	908	889	898	+10.0	+1.13	50,200	21,399,969,792
[3553]	26/07/30	882	890	875	888	+7.0	+0.79	52,600	21,161,662,464
[3553]	26/07/29	890	890	880	881	-7.0	-0.79	60,500	20,994,848,768
[3553]	26/07/28	892	892	881	888	+3.0	+0.34	30,400	21,161,662,464
[3553]	26/07/27	890	895	885	885	-2.0	-0.23	27,600	21,090,170,880
[3553]	26/07/24	896	896	875	887	-17.0	-1.88	78,600	21,137,831,936
[3553]	26/07/23	896	904	892	904	+10.0	+1.12	21,100	21,542,955,008
[3553]	26/07/22	892	896	887	894	+6.0	+0.68	31,400	21,304,647,680
[3553]	26/07/21	885	892	885	888	+13.0	+1.49	25,600	21,161,662,464
[3553]	26/07/17	888	890	871	875	-13	-1.46	46,200	-
[3553]	26/07/16	893	894	888	888	-5	-0.56	20,700	-
[3553]	26/07/15	890	893	878	893	+12	+1.36	41,200	-
[3553]	26/07/14	879	882	873	881	+9	+1.03	18,800	-
[3553]	26/07/13	880	886	868	872	-3	-0.34	37,600	-
[3553]	26/07/10	872	883	872	875	+2	+0.23	25,800	-
[3553]	26/07/09	871	876	865	873	+6	+0.69	22,900	-
[3553]	26/07/08	880	880	866	867	-14	-1.59	32,500	-
[3553]	26/07/07	886	891	878	881	-2	-0.23	34,900	-
[3553]	26/07/06	872	885	872	883	+11	+1.26	35,100	-
[3553]	26/07/03	860	872	859	872	+3	+0.35	18,800	-
[3553]	26/07/02	865	872	863	869	+4	+0.46	22,400	-
[3553]	26/07/01	866	871	862	865	0	0.00	32,700	-
[3553]	26/06/30	862	866	852	865	+5	+0.58	15,100	-
[3553]	26/06/29	859	860	854	860	+6	+0.70	22,000	-
[3553]	26/06/26	843	854	839	854	+11	+1.30	18,200	-
[3553]	26/06/25	846	847	839	843	+9	+1.08	29,600	-
[3553]	26/06/24	835	841	833	834	-4	-0.48	50,800	-
[3553]	26/06/23	851	852	836	838	-13	-1.53	55,200	-
[3553]	26/06/22	864	869	850	851	-23	-2.63	38,600	-
[3553]	26/06/19	871	875	866	874	+4	+0.46	21,400	-
[3553]	26/06/18	871	877	864	870	-2	-0.23	22,500	-
[3553]	26/06/17	860	875	860	872	+10	+1.16	17,600	-
[3553]	26/06/16	871	871	858	862	-9	-1.03	14,500	-
[3553]	26/06/15	859	871	859	871	+17	+1.99	29,600	-
[3553]	26/06/12	850	859	850	854	+15	+1.79	18,300	-
[3553]	26/06/11	842	844	831	839	-3	-0.36	46,600	-
[3553]	26/06/10	845	846	838	842	+1	+0.12	28,100	-
[3553]	26/06/09	850	858	841	841	-2	-0.24	27,000	-
[3553]	26/06/08	847	850	837	843	-19	-2.20	76,800	-
[3553]	26/06/05	845	862	845	862	+16	+1.89	47,900	-
[3553]	26/06/04	852	852	843	846	-6	-0.70	44,000	-
[3553]	26/06/03	850	855	845	852	+8	+0.95	43,800	-
[3553]	26/06/02	861	861	840	844	-20	-2.31	86,600	-
[3553]	26/06/01	884	885	859	864	-17	-1.93	121,900	-
[3553]	26/05/29	889	890	879	881	-1	-0.11	26,100	-
[3553]	26/05/28	892	900	871	882	-10	-1.12	73,100	-
[3553]	26/05/27	890	897	887	892	+4	+0.45	29,600	-
[3553]	26/05/26	881	896	874	888	+10	+1.14	25,900	-
[3553]	26/05/25	889	889	873	878	-2	-0.23	30,000	-
[3553]	26/05/22	886	889	877	880	+1.0	+0.11	26,600	-
[3553]	26/05/21	878	884	875	879	+13.0	+1.50	28,400	-
[3553]	26/05/20	883	883	861	866	-17.0	-1.93	76,100	-
[3553]	26/05/19	885	892	874	883	+11.0	+1.26	95,900	-
[3553]	26/05/18	878	888	868	872	-6.0	-0.68	57,000	-
[3553]	26/05/15	866	881	866	878	+16.0	+1.86	49,500	-
[3553]	26/05/14	868	879	862	862	-6.0	-0.69	76,000	-
[3553]	26/05/13	869	877	868	868	0	+0.00	40,500	-
[3553]	26/05/12	889	898	863	868	-6.0	-0.69	116,100	-
[3553]	26/05/11	898	908	868	874	-34.0	-3.74	173,800	-
[3553]	26/05/08	921	921	902	908	-12.0	-1.30	76,100	-
[3553]	26/05/07	914	924	910	920	+12.0	+1.32	36,100	-
[3553]	26/05/01	918	918	904	908	-5.0	-0.55	27,100	-
[3553]	26/04/30	913	918	911	913	-8.0	-0.87	16,600	-
[3553]	26/04/28	904	921	904	921	+11.0	+1.21	35,100	-
[3553]	26/04/27	920	920	902	910	-10	-1.09	57,500	-
[3553]	26/04/24	936	936	920	920	-14	-1.50	44,200	-
[3553]	26/04/23	947	947	927	934	-16	-1.68	52,900	-
[3553]	26/04/22	960	962	946	950	-13	-1.35	44,800	-
[3553]	26/04/21	973	978	955	963	-9	-0.93	48,100	-
[3553]	26/04/20	975	978	972	972	-6	-0.61	17,600	-
[3553]	26/04/17	983	985	973	978	-3	-0.31	20,000	-
[3553]	26/04/16	970	985	970	981	+8	+0.82	39,900	-
[3553]	26/04/15	977	998	970	973	-1	-0.10	97,800	-
[3553]	26/04/14	965	976	965	974	+4	+0.41	42,800	-
[3553]	26/04/13	988	988	968	970	-18	-1.82	22,700	-
[3553]	26/04/10	987	994	983	988	+1	+0.10	29,000	-
[3553]	26/04/09	1,000	1,005	987	987	-16	-1.60	24,000	-
[3553]	26/04/08	990	1,004	987	1,003	+27	+2.77	76,200	-
[3553]	26/04/07	978	986	971	976	-2	-0.20	19,100	-
[3553]	26/04/06	968	981	968	978	+10	+1.03	38,900	-
[3553]	26/04/03	975	975	966	968	+3	+0.31	30,400	-
[3553]	26/04/02	981	984	957	965	-10	-1.03	56,400	-
[3553]	26/04/01	959	975	948	975	+36	+3.83	57,600	-
[3553]	26/03/31	925	951	924	939	+6	+0.64	72,500	-
[3553]	26/03/30	921	956	921	933	-59	-5.95	96,600	-
[3553]	26/03/27	993	1,005	987	992	-8	-0.80	110,800	-
[3553]	26/03/26	1,008	1,008	987	1,000	-2	-0.20	74,300	-
[3553]	26/03/25	990	1,006	990	1,002	+27	+2.77	70,900	-
[3553]	26/03/24	972	980	963	975	+19	+1.99	64,100	-
[3553]	26/03/23	968	968	945	956	-19	-1.95	159,700	-
[3553]	26/03/19	999	999	975	975	-34	-3.37	156,800	-
[3553]	26/03/18	999	1,009	999	1,009	+14	+1.41	49,100	-
[3553]	26/03/17	1,002	1,005	992	995	0	0.00	61,800	-
[3553]	26/03/16	986	997	980	995	+9	+0.91	88,400	-
[3553]	26/03/13	994	1,009	982	986	-14	-1.40	168,200	-
[3553]	26/03/12	1,011	1,015	993	1,000	-23	-2.25	102,500	-
[3553]	26/03/11	1,004	1,050	995	1,023	+33	+3.33	302,200	-
[3553]	26/03/10	1,007	1,011	980	990	-2	-0.20	525,200	-
[3553]	26/03/09	1,115	1,145	975	992	-173	-14.85	1,374,000	-
[3553]	26/03/06	1,163	1,168	1,146	1,165	-9	-0.77	25,300	-
[3553]	26/03/05	1,171	1,194	1,171	1,174	+33	+2.89	24,700	-
[3553]	26/03/04	1,160	1,190	1,128	1,141	-49	-4.12	178,900	-
[3553]	26/03/03	1,190	1,205	1,170	1,190	-10	-0.83	110,200	-
[3553]	26/03/02	1,186	1,202	1,168	1,200	-8	-0.66	67,600	-
[3553]	26/02/27	1,179	1,212	1,175	1,208	+30	+2.55	64,400	-
[3553]	26/02/26	1,172	1,182	1,160	1,178	+4	+0.34	91,400	-
[3553]	26/02/25	1,171	1,175	1,154	1,174	+8	+0.69	43,600	-
[3553]	26/02/24	1,150	1,180	1,148	1,166	+20	+1.75	50,000	-
[3553]	26/02/20	1,158	1,165	1,142	1,146	-14	-1.21	37,200	-
[3553]	26/02/19	1,162	1,163	1,152	1,160	-5	-0.43	18,600	-
[3553]	26/02/18	1,149	1,166	1,144	1,165	+22	+1.92	37,200	-
[3553]	26/02/17	1,143	1,147	1,135	1,143	+3	+0.26	12,500	-
[3553]	26/02/16	1,137	1,154	1,129	1,140	+3	+0.26	31,400	-
[3553]	26/02/13	1,138	1,150	1,123	1,137	-11	-0.96	39,500	-
[3553]	26/02/12	1,157	1,167	1,148	1,148	-4	-0.35	22,400	-
[3553]	26/02/10	1,150	1,157	1,142	1,152	+2	+0.17	34,800	-
[3553]	26/02/09	1,139	1,159	1,105	1,150	+16	+1.41	121,900	-
[3553]	26/02/06	1,104	1,138	1,104	1,134	+23	+2.07	37,600	-
[3553]	26/02/05	1,116	1,128	1,102	1,111	-2	-0.18	31,900	-
[3553]	26/02/04	1,097	1,114	1,095	1,113	+17	+1.55	32,200	-
[3553]	26/02/03	1,099	1,101	1,089	1,096	+10	+0.92	17,500	-
[3553]	26/02/02	1,090	1,101	1,080	1,086	-3	-0.28	32,300	-
[3553]	26/01/30	1,082	1,105	1,081	1,089	0	0.00	49,400	-
[3553]	26/01/29	1,093	1,096	1,083	1,089	-8	-0.73	24,500	-
[3553]	26/01/28	1,105	1,105	1,088	1,097	-9	-0.81	59,100	-
[3553]	26/01/27	1,111	1,114	1,101	1,106	-5	-0.45	32,800	-
[3553]	26/01/26	1,107	1,115	1,087	1,111	-8	-0.71	81,100	-
[3553]	26/01/23	1,132	1,134	1,119	1,119	-9	-0.80	28,700	-
[3553]	26/01/22	1,118	1,135	1,107	1,128	+21	+1.90	45,500	-
[3553]	26/01/21	1,065	1,114	1,054	1,107	+40	+3.75	111,800	-
[3553]	26/01/20	1,076	1,076	1,064	1,067	-12	-1.11	14,600	-
[3553]	26/01/19	1,067	1,080	1,051	1,079	+6	+0.56	64,200	-
[3553]	26/01/16	1,085	1,090	1,069	1,073	-14	-1.29	43,400	-
[3553]	26/01/15	1,090	1,098	1,086	1,087	-4	-0.37	33,900	-
[3553]	26/01/14	1,098	1,098	1,084	1,091	+7	+0.65	39,400	-
[3553]	26/01/13	1,100	1,103	1,082	1,084	-6	-0.55	49,100	-
[3553]	26/01/09	1,070	1,090	1,070	1,090	+23	+2.16	36,700	-
[3553]	26/01/08	1,085	1,085	1,059	1,067	-18	-1.66	77,300	-
[3553]	26/01/07	1,082	1,087	1,071	1,085	+3	+0.28	48,300	-
[3553]	26/01/06	1,070	1,084	1,065	1,082	+24	+2.27	44,100	-
[3553]	26/01/05	1,065	1,068	1,052	1,058	+10	+0.95	29,800	-
[3553]	25/12/30	1,054	1,057	1,048	1,048	-6	-0.57	31,300	-
[3553]	25/12/29	1,050	1,060	1,042	1,054	+11	+1.05	51,000	-
[3553]	25/12/26	1,041	1,050	1,035	1,043	+9	+0.87	54,200	-
[3553]	25/12/25	1,030	1,041	1,026	1,034	+10	+0.98	55,000	-
[3553]	25/12/24	1,028	1,034	1,021	1,024	-4	-0.39	30,800	-
[3553]	25/12/23	990	1,034	990	1,028	+37	+3.73	122,500	-
[3553]	25/12/22	989	994	984	991	+5	+0.51	37,600	-
[3553]	25/12/19	989	996	986	986	-5	-0.50	37,900	-
[3553]	25/12/18	1,001	1,001	990	991	-9	-0.90	23,200	-
[3553]	25/12/17	1,000	1,014	991	1,000	-1	-0.10	43,900	-
[3553]	25/12/16	1,002	1,008	994	1,001	+10	+1.01	55,600	-
[3553]	25/12/15	983	992	977	991	+8	+0.81	48,200	-
[3553]	25/12/12	972	990	971	983	+15	+1.55	63,200	-
[3553]	25/12/11	975	975	963	968	-6	-0.62	47,400	-
[3553]	25/12/10	975	987	973	974	+3	+0.31	32,100	-
[3553]	25/12/09	969	978	966	971	+2	+0.21	46,300	-
[3553]	25/12/08	971	983	964	969	-1	-0.10	51,400	-
[3553]	25/12/05	970	977	959	970	-1	-0.10	95,600	-
[3553]	25/12/04	960	980	952	971	+13	+1.36	101,900	-
[3553]	25/12/03	962	969	942	958	-7	-0.73	213,000	-
[3553]	25/12/02	880	965	876	965	+86	+9.78	639,800	-
[3553]	25/12/01	888	888	879	879	-4	-0.45	20,900	-
[3553]	25/11/28	876	885	876	883	+7	+0.80	32,300	-
[3553]	25/11/27	877	880	875	876	+5	+0.57	35,100	-
[3553]	25/11/26	866	874	866	871	+6	+0.69	28,200	-
[3553]	25/11/25	876	876	863	865	-8	-0.92	31,300	-
[3553]	25/11/21	860	877	860	873	+7	+0.81	44,000	-
[3553]	25/11/20	864	869	861	866	+11	+1.29	34,200	-
[3553]	25/11/19	863	867	855	855	-8	-0.93	37,400	-
[3553]	25/11/18	877	877	863	863	-14	-1.60	41,000	-
[3553]	25/11/17	871	877	869	877	+6	+0.69	40,600	-
[3553]	25/11/14	862	871	861	871	+8	+0.93	55,500	-
[3553]	25/11/13	865	868	862	863	-2	-0.23	31,600	-
[3553]	25/11/12	860	869	860	865	+2	+0.23	18,200	-
[3553]	25/11/11	862	864	858	863	+3	+0.35	23,500	-
[3553]	25/11/10	850	860	850	860	+10	+1.18	45,300	-
[3553]	25/11/07	845	850	842	850	+4	+0.47	36,300	-
[3553]	25/11/06	852	852	845	846	+1	+0.12	24,200	-
[3553]	25/11/05	851	851	839	845	-12	-1.40	68,200	-
[3553]	25/11/04	864	864	846	857	-16	-1.83	84,100	-
[3553]	25/10/31	879	879	866	873	-6	-0.68	32,100	-
[3553]	25/10/30	869	879	861	879	+16	+1.85	53,800	-
[3553]	25/10/29	875	876	863	863	-12	-1.37	35,700	-
[3553]	25/10/28	885	890	875	875	-11	-1.24	35,800	-
[3553]	25/10/27	882	886	881	886	+6	+0.68	42,500	-
[3553]	25/10/24	885	885	879	880	-3	-0.34	22,000	-
[3553]	25/10/23	875	884	873	883	+4	+0.46	37,200	-
[3553]	25/10/22	870	882	863	879	+7	+0.80	62,300	-
[3553]	25/10/21	872	874	866	872	+6	+0.69	50,700	-
[3553]	25/10/20	864	868	864	866	+7	+0.81	36,900	-
[3553]	25/10/17	862	862	856	859	-4	-0.46	18,000	-
[3553]	25/10/16	864	865	860	863	+3	+0.35	23,000	-
[3553]	25/10/15	848	860	848	860	+11	+1.30	29,600	-
[3553]	25/10/14	839	853	835	849	-5	-0.59	102,200	-
[3553]	25/10/10	873	873	850	854	-23	-2.62	65,200	-
[3553]	25/10/09	872	877	872	877	+5	+0.57	29,100	-
[3553]	25/10/08	873	879	872	872	+1	+0.11	43,900	-
[3553]	25/10/07	866	871	865	871	+11	+1.28	37,200	-
[3553]	25/10/06	865	866	855	860	+10	+1.18	64,900	-
[3553]	25/10/03	845	854	845	850	+4	+0.47	43,600	-
[3553]	25/10/02	839	853	838	846	+6	+0.71	68,200	-
[3553]	25/10/01	855	855	838	840	-16	-1.87	111,300	-
[3553]	25/09/30	866	867	852	856	-9	-1.04	132,900	-
[3553]	25/09/29	871	872	858	865	-26	-2.92	146,000	-
[3553]	25/09/26	893	900	890	891	-3	-0.34	219,900	-
[3553]	25/09/25	889	895	885	894	+10	+1.13	86,700	-
[3553]	25/09/24	886	886	879	884	0	0.00	89,200	-
[3553]	25/09/22	887	888	884	884	+1	+0.11	56,300	-
[3553]	25/09/19	885	889	878	883	0	0.00	108,500	-
[3553]	25/09/18	890	890	879	883	-7	-0.79	104,900	-
[3553]	25/09/17	900	900	888	890	-10	-1.11	82,200	-
[3553]	25/09/16	899	902	895	900	+1	+0.11	82,800	-
[3553]	25/09/12	895	901	893	899	+4	+0.45	81,000	-
[3553]	25/09/11	896	902	891	895	-3	-0.33	81,500	-
[3553]	25/09/10	904	904	893	898	-6	-0.66	98,500	-
[3553]	25/09/09	912	916	899	904	-6	-0.66	141,800	-
[3553]	25/09/08	918	923	905	910	-1	-0.11	180,800	-
[3553]	25/09/05	915	916	908	911	-4	-0.44	131,900	-