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
[3557]	26/10/29	448	450	447	447	-2.0	-0.45	7,100	2,214,527,488
[3557]	26/10/28	452	454	449	449	-5.0	-1.10	16,200	2,224,435,712
[3557]	26/10/27	459	459	454	454	-2.0	-0.44	5,300	2,249,206,784
[3557]	26/10/26	459	459	454	456	-3.0	-0.65	11,000	2,259,115,264
[3557]	26/10/23	460	462	457	459	0	+0.00	6,900	2,273,940,992
[3557]	26/10/22	459	463	459	459	-2.0	-0.43	7,200	2,273,940,992
[3557]	26/10/21	459	464	459	461	+2.0	+0.44	6,600	2,283,849,216
[3557]	26/10/20	461	462	459	459	-2.0	-0.43	6,000	2,273,940,992
[3557]	26/10/19	462	465	459	461	-1.0	-0.22	16,200	2,283,849,216
[3557]	26/10/16	470	473	462	462	-14.0	-2.94	18,600	2,288,803,328
[3557]	26/10/15	481	482	476	476	-4.0	-0.83	10,100	2,358,161,152
[3557]	26/10/14	482	484	480	480	-3.0	-0.62	9,600	2,377,977,600
[3557]	26/10/13	487	487	482	483	-4.0	-0.82	16,500	2,392,839,936
[3557]	26/10/09	490	490	487	487	-2.0	-0.41	7,100	2,412,656,384
[3557]	26/10/08	490	493	488	489	-1.0	-0.20	8,900	2,422,564,608
[3557]	26/10/07	492	493	490	490	-2.0	-0.41	5,000	2,427,518,720
[3557]	26/10/06	496	497	490	492	-5.0	-1.01	10,300	2,437,426,944
[3557]	26/10/05	500	500	497	497	-3.0	-0.60	12,500	2,462,197,760
[3557]	26/10/02	500	502	500	500	0	+0.00	4,800	2,477,060,096
[3557]	26/10/01	501	502	500	500	-1.0	-0.20	4,400	2,477,060,096
[3557]	26/09/30	502	504	500	501	-2.0	-0.40	5,200	2,482,014,208
[3557]	26/09/29	501	504	500	503	+2.0	+0.40	5,600	2,491,922,432
[3557]	26/09/28	505	507	501	501	-4.0	-0.79	10,300	2,482,014,208
[3557]	26/09/25	506	507	505	505	-1.0	-0.20	6,900	2,501,830,656
[3557]	26/09/24	506	510	506	506	0	+0.00	6,300	2,506,784,768
[3557]	26/09/18	508	509	506	506	-1.0	-0.20	5,900	2,506,784,768
[3557]	26/09/17	511	513	507	507	-3.0	-0.59	9,300	2,511,738,880
[3557]	26/09/16	510	511	509	510	0	+0.00	4,300	2,526,601,216
[3557]	26/09/15	511	511	509	510	-2.0	-0.39	2,100	2,526,601,216
[3557]	26/09/14	510	512	510	512	0	+0.00	2,400	2,536,509,440
[3557]	26/09/11	510	512	510	512	+2.0	+0.39	6,100	2,536,509,440
[3557]	26/09/10	512	513	510	510	-1.0	-0.20	5,000	2,526,601,216
[3557]	26/09/09	512	512	511	511	-1.0	-0.20	3,000	2,531,555,328
[3557]	26/09/08	512	514	512	512	-2.0	-0.39	5,300	2,536,509,440
[3557]	26/09/07	514	515	513	514	0	+0.00	3,600	2,546,417,664
[3557]	26/09/04	515	516	514	514	-1.0	-0.19	4,500	2,546,417,664
[3557]	26/09/03	519	519	515	515	+1.0	+0.19	4,100	2,551,371,776
[3557]	26/09/02	518	518	513	514	-4.0	-0.77	6,100	2,546,417,664
[3557]	26/09/01	516	518	515	518	+2.0	+0.39	7,900	2,566,234,112
[3557]	26/08/31	516	518	515	516	0	+0.00	14,900	2,556,325,888
[3557]	26/08/28	520	529	516	516	-20.0	-3.73	27,600	2,556,325,888
[3557]	26/08/27	543	548	536	536	-12.0	-2.19	26,700	2,655,408,384
[3557]	26/08/26	556	556	548	548	-10.0	-1.79	26,700	2,714,857,728
[3557]	26/08/25	567	567	558	558	-4.0	-0.71	10,700	2,764,398,848
[3557]	26/08/24	567	567	560	562	-5.0	-0.88	16,700	2,784,215,552
[3557]	26/08/21	570	570	565	567	-2.0	-0.35	10,200	2,808,986,112
[3557]	26/08/20	573	574	569	569	-2.0	-0.35	6,500	2,818,894,336
[3557]	26/08/19	575	575	570	571	-1.0	-0.17	5,300	2,828,802,560
[3557]	26/08/18	571	575	571	572	-1.0	-0.17	5,400	2,833,756,672
[3557]	26/08/17	571	574	570	573	+5.0	+0.88	8,200	2,838,710,784
[3557]	26/08/14	570	571	566	568	-2.0	-0.35	9,500	2,813,940,224
[3557]	26/08/13	573	573	568	570	-2.0	-0.35	8,300	2,823,848,448
[3557]	26/08/12	570	577	565	572	+7.0	+1.24	11,100	2,833,756,672
[3557]	26/08/10	571	571	564	565	0	+0.00	7,400	2,799,077,888
[3557]	26/08/07	571	571	565	565	+2.0	+0.36	4,200	2,799,077,888
[3557]	26/08/06	563	566	562	563	-2.0	-0.35	4,900	2,789,169,664
[3557]	26/08/05	576	576	565	565	-4.0	-0.70	8,800	2,799,077,888
[3557]	26/08/04	556	576	556	569	+13.0	+2.34	10,900	2,818,894,336
[3557]	26/08/03	554	558	554	556	+1.0	+0.18	7,100	2,754,490,624
[3557]	26/07/31	552	555	551	555	+3.0	+0.54	21,000	2,749,536,512
[3557]	26/07/30	550	552	547	552	+2.0	+0.36	6,800	2,734,674,176
[3557]	26/07/29	546	550	546	550	+4.0	+0.73	6,200	2,724,765,952
[3557]	26/07/28	547	549	546	546	-1.0	-0.18	5,200	2,704,949,504
[3557]	26/07/27	547	549	546	547	0	+0.00	8,200	2,709,903,616
[3557]	26/07/24	547	549	547	547	0	+0.00	2,500	2,709,903,616
[3557]	26/07/23	550	550	546	547	-1.0	-0.18	3,900	2,709,903,616
[3557]	26/07/22	546	549	545	548	+2.0	+0.37	3,900	2,714,857,728
[3557]	26/07/21	550	550	546	546	-1.0	-0.18	4,600	2,704,949,504
[3557]	26/07/17	551	552	547	547	-4	-0.73	9,100	-
[3557]	26/07/16	543	551	543	551	+1	+0.18	9,600	-
[3557]	26/07/15	549	550	544	550	+4	+0.73	9,000	-
[3557]	26/07/14	548	550	546	546	-1	-0.18	7,600	-
[3557]	26/07/13	555	555	547	547	-4	-0.73	9,400	-
[3557]	26/07/10	555	555	551	551	-4	-0.72	5,100	-
[3557]	26/07/09	555	555	551	555	0	0.00	2,400	-
[3557]	26/07/08	545	555	545	555	+11	+2.02	14,400	-
[3557]	26/07/07	534	544	534	544	+10	+1.87	17,900	-
[3557]	26/07/06	532	535	532	534	+2	+0.38	5,300	-
[3557]	26/07/03	530	533	530	532	+1	+0.19	4,200	-
[3557]	26/07/02	532	535	531	531	0	0.00	7,300	-
[3557]	26/07/01	530	533	529	531	+4	+0.76	5,500	-
[3557]	26/06/30	528	530	525	527	-1	-0.19	5,500	-
[3557]	26/06/29	527	529	524	528	+1	+0.19	7,700	-
[3557]	26/06/26	529	529	526	527	0	0.00	4,800	-
[3557]	26/06/25	525	530	524	527	-1	-0.19	3,400	-
[3557]	26/06/24	529	535	525	528	+1	+0.19	8,800	-
[3557]	26/06/23	531	531	526	527	-4	-0.75	9,300	-
[3557]	26/06/22	533	533	531	531	-2	-0.38	5,300	-
[3557]	26/06/19	533	540	530	533	-4	-0.74	7,100	-
[3557]	26/06/18	540	541	533	537	+3	+0.56	4,000	-
[3557]	26/06/17	519	536	519	534	-7	-1.29	12,100	-
[3557]	26/06/16	530	547	530	541	+11	+2.08	16,900	-
[3557]	26/06/15	521	535	521	530	+9	+1.73	16,200	-
[3557]	26/06/12	519	524	517	521	+2	+0.39	6,200	-
[3557]	26/06/11	521	521	516	519	+1	+0.19	5,600	-
[3557]	26/06/10	517	521	517	518	+1	+0.19	2,400	-
[3557]	26/06/09	519	520	515	517	-2	-0.39	7,300	-
[3557]	26/06/08	510	521	510	519	-3	-0.57	10,200	-
[3557]	26/06/05	506	522	506	522	-1	-0.19	11,800	-
[3557]	26/06/04	500	526	499	523	+19	+3.77	26,400	-
[3557]	26/06/03	533	535	500	504	-34	-6.32	58,200	-
[3557]	26/06/02	541	541	536	538	-4	-0.74	23,600	-
[3557]	26/06/01	543	545	542	542	-1	-0.18	8,000	-
[3557]	26/05/29	541	547	541	543	+2	+0.37	4,600	-
[3557]	26/05/28	542	545	541	541	-2	-0.37	6,200	-
[3557]	26/05/27	544	544	542	543	-1	-0.18	9,700	-
[3557]	26/05/26	545	547	544	544	-1	-0.18	9,800	-
[3557]	26/05/25	543	549	543	545	+2	+0.37	12,600	-
[3557]	26/05/22	541	545	540	543	+1.0	+0.18	11,400	-
[3557]	26/05/21	544	547	541	542	-1.0	-0.18	7,300	-
[3557]	26/05/20	542	547	542	543	-2.0	-0.37	10,300	-
[3557]	26/05/19	546	550	542	545	-4.0	-0.73	19,200	-
[3557]	26/05/18	558	558	549	549	-9.0	-1.61	22,400	-
[3557]	26/05/15	560	564	557	558	-2.0	-0.36	10,000	-
[3557]	26/05/14	560	566	560	560	0	+0.00	9,300	-
[3557]	26/05/13	559	569	558	560	+2.0	+0.36	14,400	-
[3557]	26/05/12	562	563	555	558	-4.0	-0.71	19,900	-
[3557]	26/05/11	575	576	562	562	-12.0	-2.09	16,300	-
[3557]	26/05/08	561	579	561	574	+11.0	+1.95	22,000	-
[3557]	26/05/07	577	580	562	563	-19.0	-3.26	36,400	-
[3557]	26/05/01	585	586	581	582	0	+0.00	13,600	-
[3557]	26/04/30	585	591	581	582	+6.0	+1.04	30,400	-
[3557]	26/04/28	583	583	567	576	-14.0	-2.37	39,400	-
[3557]	26/04/27	618	618	585	590	-28	-4.53	69,000	-
[3557]	26/04/24	623	623	615	618	-5	-0.80	20,700	-
[3557]	26/04/23	631	647	622	623	-6	-0.95	28,300	-
[3557]	26/04/22	616	636	615	629	+13	+2.11	34,000	-
[3557]	26/04/21	614	623	610	616	-3	-0.48	63,100	-
[3557]	26/04/20	651	652	615	619	-36	-5.50	130,800	-
[3557]	26/04/17	651	677	650	655	-9	-1.36	251,400	-
[3557]	26/04/16	664	664	664	664	-150	-18.43	34,100	-
[3557]	26/04/15	814	814	814	814	-150	-15.56	27,900	-
[3557]	26/04/14	964	968	962	964	-2	-0.21	4,200	-
[3557]	26/04/13	963	966	962	966	-2	-0.21	3,000	-
[3557]	26/04/10	969	970	963	968	-1	-0.10	4,100	-
[3557]	26/04/09	968	971	967	969	+1	+0.10	1,200	-
[3557]	26/04/08	967	972	965	968	-1	-0.10	5,200	-
[3557]	26/04/07	970	972	969	969	-1	-0.10	2,900	-
[3557]	26/04/06	970	971	968	970	+3	+0.31	2,900	-
[3557]	26/04/03	967	970	966	967	0	0.00	3,500	-
[3557]	26/04/02	962	969	962	967	0	0.00	2,300	-
[3557]	26/04/01	960	969	960	967	+7	+0.73	3,300	-
[3557]	26/03/31	962	962	956	960	-1	-0.10	2,600	-
[3557]	26/03/30	957	961	951	961	+4	+0.42	4,600	-
[3557]	26/03/27	958	958	955	957	-1	-0.10	4,700	-
[3557]	26/03/26	955	958	951	958	+6	+0.63	4,800	-
[3557]	26/03/25	941	952	941	952	+11	+1.17	6,600	-
[3557]	26/03/24	949	949	941	941	0	0.00	3,700	-
[3557]	26/03/23	951	952	941	941	-11	-1.16	9,600	-
[3557]	26/03/19	956	956	952	952	-1	-0.10	3,100	-
[3557]	26/03/18	953	955	952	953	0	0.00	3,100	-
[3557]	26/03/17	953	957	953	953	0	0.00	2,500	-
[3557]	26/03/16	953	962	953	953	+2	+0.21	7,500	-
[3557]	26/03/13	949	953	949	951	+2	+0.21	5,500	-
[3557]	26/03/12	947	949	947	949	+1	+0.11	3,100	-
[3557]	26/03/11	950	950	947	948	+1	+0.11	4,400	-
[3557]	26/03/10	940	947	940	947	+7	+0.74	3,300	-
[3557]	26/03/09	944	944	938	940	-4	-0.42	9,100	-
[3557]	26/03/06	947	947	942	944	-1	-0.11	3,400	-
[3557]	26/03/05	932	945	932	945	+14	+1.50	7,800	-
[3557]	26/03/04	938	939	930	931	-9	-0.96	17,300	-
[3557]	26/03/03	942	942	940	940	-2	-0.21	6,000	-
[3557]	26/03/02	941	944	940	942	0	0.00	10,100	-
[3557]	26/02/27	945	949	942	942	-3	-0.32	19,600	-
[3557]	26/02/26	944	953	944	945	-55	-5.50	45,200	-
[3557]	26/02/25	1,001	1,003	1,000	1,000	-1	-0.10	32,300	-
[3557]	26/02/24	1,000	1,002	999	1,001	+1	+0.10	19,500	-
[3557]	26/02/20	1,000	1,000	999	1,000	+1	+0.10	7,900	-
[3557]	26/02/19	1,000	1,000	999	999	0	0.00	5,500	-
[3557]	26/02/18	999	1,000	999	999	0	0.00	5,900	-
[3557]	26/02/17	1,000	1,001	998	999	-1	-0.10	8,800	-
[3557]	26/02/16	1,000	1,001	1,000	1,000	0	0.00	7,800	-
[3557]	26/02/13	1,000	1,001	1,000	1,000	0	0.00	5,900	-
[3557]	26/02/12	1,001	1,002	1,000	1,000	-1	-0.10	7,000	-
[3557]	26/02/10	1,000	1,001	999	1,001	+1	+0.10	4,800	-
[3557]	26/02/09	1,000	1,001	999	1,000	+2	+0.20	7,300	-
[3557]	26/02/06	999	1,000	998	998	+1	+0.10	7,600	-
[3557]	26/02/05	998	999	997	997	-2	-0.20	7,200	-
[3557]	26/02/04	1,000	1,001	998	999	+3	+0.30	9,100	-
[3557]	26/02/03	995	998	995	996	+1	+0.10	5,100	-
[3557]	26/02/02	995	999	995	995	-5	-0.50	8,300	-
[3557]	26/01/30	1,000	1,000	996	1,000	+3	+0.30	5,300	-
[3557]	26/01/29	990	997	990	997	+7	+0.71	6,600	-
[3557]	26/01/28	991	995	990	990	-2	-0.20	7,100	-
[3557]	26/01/27	992	994	992	992	-1	-0.10	4,200	-
[3557]	26/01/26	995	995	992	993	0	0.00	4,500	-
[3557]	26/01/23	995	998	992	993	-2	-0.20	6,100	-
[3557]	26/01/22	997	997	995	995	-2	-0.20	3,700	-
[3557]	26/01/21	995	1,000	995	997	-2	-0.20	6,100	-
[3557]	26/01/20	995	999	994	999	+2	+0.20	3,800	-
[3557]	26/01/19	991	998	990	997	+7	+0.71	6,800	-
[3557]	26/01/16	990	991	986	990	-1	-0.10	6,500	-
[3557]	26/01/15	990	992	986	991	-8	-0.80	16,800	-
[3557]	26/01/14	999	1,000	996	999	+3	+0.30	5,200	-
[3557]	26/01/13	1,004	1,004	996	996	-4	-0.40	12,600	-
[3557]	26/01/09	993	1,000	992	1,000	+8	+0.81	5,500	-
[3557]	26/01/08	993	995	992	992	-1	-0.10	3,200	-
[3557]	26/01/07	1,000	1,002	993	993	-6	-0.60	10,900	-
[3557]	26/01/06	1,000	1,000	996	999	+3	+0.30	6,900	-
[3557]	26/01/05	995	998	994	996	+10	+1.01	12,800	-
[3557]	25/12/30	980	986	980	986	+6	+0.61	7,400	-
[3557]	25/12/29	978	980	967	980	+13	+1.34	14,700	-
[3557]	25/12/26	970	973	967	967	-6	-0.62	17,300	-
[3557]	25/12/25	974	975	970	973	-1	-0.10	16,800	-
[3557]	25/12/24	973	975	972	974	-1	-0.10	10,200	-
[3557]	25/12/23	973	975	973	975	+2	+0.21	9,200	-
[3557]	25/12/22	977	977	973	973	0	0.00	9,900	-
[3557]	25/12/19	975	976	973	973	-2	-0.21	5,900	-
[3557]	25/12/18	979	979	975	975	0	0.00	5,500	-
[3557]	25/12/17	979	980	975	975	-2	-0.20	6,200	-
[3557]	25/12/16	981	981	976	977	-3	-0.31	5,000	-
[3557]	25/12/15	975	980	974	980	+7	+0.72	22,100	-
[3557]	25/12/12	975	975	973	973	-1	-0.10	6,100	-
[3557]	25/12/11	973	974	970	974	+6	+0.62	4,900	-
[3557]	25/12/10	966	971	965	968	+2	+0.21	7,000	-
[3557]	25/12/09	963	970	961	966	+3	+0.31	4,800	-
[3557]	25/12/08	962	965	960	963	+5	+0.52	9,300	-
[3557]	25/12/05	950	968	948	958	+10	+1.05	10,800	-
[3557]	25/12/04	949	950	945	948	+2	+0.21	6,500	-
[3557]	25/12/03	949	949	944	946	+1	+0.11	8,000	-
[3557]	25/12/02	946	946	944	945	-3	-0.32	7,700	-
[3557]	25/12/01	945	949	944	948	+4	+0.42	8,000	-
[3557]	25/11/28	948	948	944	944	-4	-0.42	7,200	-
[3557]	25/11/27	947	948	944	948	+1	+0.11	6,300	-
[3557]	25/11/26	949	949	940	947	+1	+0.11	11,500	-
[3557]	25/11/25	945	946	944	946	+2	+0.21	7,900	-
[3557]	25/11/21	948	949	944	944	-2	-0.21	6,100	-
[3557]	25/11/20	946	947	944	946	+3	+0.32	5,500	-
[3557]	25/11/19	946	947	943	943	-2	-0.21	4,600	-
[3557]	25/11/18	945	948	945	945	0	0.00	4,000	-
[3557]	25/11/17	950	950	945	945	-2	-0.21	5,300	-
[3557]	25/11/14	945	948	945	947	-2	-0.21	7,400	-
[3557]	25/11/13	948	949	944	949	+3	+0.32	7,900	-
[3557]	25/11/12	946	948	945	946	0	0.00	7,700	-
[3557]	25/11/11	948	948	941	946	+1	+0.11	5,300	-
[3557]	25/11/10	952	952	941	945	+7	+0.75	16,500	-
[3557]	25/11/07	922	938	921	938	+17	+1.85	12,000	-
[3557]	25/11/06	922	922	917	921	+5	+0.55	6,900	-
[3557]	25/11/05	916	920	916	916	-2	-0.22	6,800	-
[3557]	25/11/04	920	920	916	918	-3	-0.33	7,900	-
[3557]	25/10/31	924	924	921	921	-3	-0.32	5,000	-
[3557]	25/10/30	930	932	924	924	-5	-0.54	8,400	-
[3557]	25/10/29	933	935	929	929	-6	-0.64	9,300	-
[3557]	25/10/28	934	936	933	935	+2	+0.21	4,100	-
[3557]	25/10/27	936	938	933	933	+1	+0.11	6,900	-
[3557]	25/10/24	935	936	932	932	-3	-0.32	4,100	-
[3557]	25/10/23	933	935	932	935	+2	+0.21	4,200	-
[3557]	25/10/22	932	936	932	933	+1	+0.11	5,000	-
[3557]	25/10/21	940	940	932	932	0	0.00	5,400	-
[3557]	25/10/20	934	936	932	932	-2	-0.21	9,200	-
[3557]	25/10/17	936	937	934	934	-2	-0.21	6,400	-
[3557]	25/10/16	937	942	936	936	+1	+0.11	3,700	-
[3557]	25/10/15	941	941	935	935	-6	-0.64	10,300	-
[3557]	25/10/14	935	945	934	941	+2	+0.21	9,800	-
[3557]	25/10/10	940	941	938	939	-2	-0.21	4,600	-
[3557]	25/10/09	950	950	941	941	-2	-0.21	4,700	-
[3557]	25/10/08	950	950	943	943	+3	+0.32	4,200	-
[3557]	25/10/07	945	945	940	940	-3	-0.32	5,200	-
[3557]	25/10/06	943	943	939	943	+3	+0.32	6,200	-
[3557]	25/10/03	938	942	936	940	+2	+0.21	4,300	-
[3557]	25/10/02	941	943	938	938	-2	-0.21	6,400	-
[3557]	25/10/01	947	947	940	940	-6	-0.63	7,000	-
[3557]	25/09/30	953	954	946	946	-6	-0.63	4,700	-
[3557]	25/09/29	952	955	949	952	+6	+0.63	8,400	-
[3557]	25/09/26	944	948	943	946	+2	+0.21	9,000	-
[3557]	25/09/25	945	945	940	944	+2	+0.21	7,400	-
[3557]	25/09/24	943	944	941	942	-1	-0.11	4,800	-
[3557]	25/09/22	942	943	940	943	+1	+0.11	6,600	-
[3557]	25/09/19	940	945	940	942	-3	-0.32	5,200	-
[3557]	25/09/18	940	945	938	945	+7	+0.75	4,200	-
[3557]	25/09/17	941	947	935	938	-11	-1.16	15,800	-
[3557]	25/09/16	940	968	940	949	+11	+1.17	15,400	-
[3557]	25/09/12	942	943	938	938	-4	-0.42	13,300	-
[3557]	25/09/11	944	945	942	942	-2	-0.21	6,200	-
[3557]	25/09/10	946	946	942	944	-1	-0.11	3,700	-
[3557]	25/09/09	943	945	942	945	+3	+0.32	6,400	-
[3557]	25/09/08	944	946	941	942	-2	-0.21	8,200	-
[3557]	25/09/05	960	960	944	944	-6	-0.63	15,800	-