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
[3559]	26/10/29	441	443	439	443	+2.0	+0.45	1,500	2,083,472,384
[3559]	26/10/28	465	465	440	441	-22.0	-4.75	20,700	2,074,066,176
[3559]	26/10/27	465	465	463	463	-2.0	-0.43	400	2,177,534,464
[3559]	26/10/26	450	468	450	465	+9.0	+1.97	4,100	2,186,940,672
[3559]	26/10/23	450	459	442	456	0	+0.00	6,600	2,144,612,736
[3559]	26/10/22	452	460	451	456	-1.0	-0.22	5,000	2,144,612,736
[3559]	26/10/21	457	460	457	457	+4.0	+0.88	2,100	2,149,315,840
[3559]	26/10/20	461	461	453	453	-8.0	-1.74	2,500	2,130,503,424
[3559]	26/10/19	454	461	454	461	+2.0	+0.44	400	2,168,128,256
[3559]	26/10/16	461	465	459	459	0	+0.00	700	2,158,722,048
[3559]	26/10/15	464	464	456	459	-10.0	-2.13	2,300	2,158,722,048
[3559]	26/10/14	465	474	464	469	0	+0.00	1,600	2,205,753,088
[3559]	26/10/13	468	474	464	469	-4.0	-0.85	1,900	2,205,753,088
[3559]	26/10/09	472	476	472	473	-2.0	-0.42	4,500	2,224,565,248
[3559]	26/10/08	478	478	470	475	0	+0.00	6,200	2,233,971,456
[3559]	26/10/07	459	475	459	475	+13.0	+2.81	2,900	2,233,971,456
[3559]	26/10/06	450	479	442	462	+4.0	+0.87	23,700	2,172,831,232
[3559]	26/10/05	443	460	443	458	+15.0	+3.39	13,100	2,154,018,816
[3559]	26/10/02	452	452	436	443	-9.0	-1.99	16,500	2,083,472,384
[3559]	26/10/01	459	459	447	452	-4.0	-0.88	3,000	2,125,800,320
[3559]	26/09/30	438	456	436	456	+10.0	+2.24	4,600	2,144,612,736
[3559]	26/09/29	455	455	428	446	-7.0	-1.55	9,800	2,097,581,696
[3559]	26/09/28	457	460	440	453	-1.0	-0.22	4,100	2,130,503,424
[3559]	26/09/25	456	458	454	454	-7.0	-1.52	1,700	2,135,206,528
[3559]	26/09/24	460	461	457	461	+6.0	+1.32	3,500	2,168,128,256
[3559]	26/09/18	454	459	451	455	-6.0	-1.30	1,600	2,139,909,632
[3559]	26/09/17	461	462	461	461	-2.0	-0.43	700	2,168,128,256
[3559]	26/09/16	467	467	461	463	-3.0	-0.64	700	2,177,534,464
[3559]	26/09/15	448	470	445	466	+16.0	+3.56	8,100	2,191,643,648
[3559]	26/09/14	445	450	437	450	+5.0	+1.12	5,300	2,116,394,112
[3559]	26/09/11	443	455	442	445	-12.0	-2.63	5,300	2,092,878,592
[3559]	26/09/10	457	459	449	457	-4.0	-0.87	2,500	2,149,315,840
[3559]	26/09/09	469	469	457	461	-7.0	-1.50	1,800	2,168,128,256
[3559]	26/09/08	470	474	467	468	+3.0	+0.65	6,400	2,201,049,856
[3559]	26/09/07	456	465	456	465	+7.0	+1.53	1,200	2,186,940,672
[3559]	26/09/04	456	460	455	458	0	+0.00	1,600	2,154,018,816
[3559]	26/09/03	458	465	458	458	-2.0	-0.43	2,600	2,154,018,816
[3559]	26/09/02	462	468	453	460	-7.0	-1.50	7,000	2,163,425,024
[3559]	26/09/01	475	475	464	467	-8.0	-1.68	13,300	2,196,346,880
[3559]	26/08/31	456	475	452	475	+21.0	+4.63	14,000	2,233,971,456
[3559]	26/08/28	452	458	452	454	-4.0	-0.87	4,400	2,135,206,528
[3559]	26/08/27	447	458	441	458	+11.0	+2.46	17,300	2,154,018,816
[3559]	26/08/26	449	450	432	447	+8.0	+1.82	30,600	2,102,284,800
[3559]	26/08/25	424	449	419	439	+15.0	+3.54	10,100	2,064,659,968
[3559]	26/08/24	420	424	416	424	+3.0	+0.71	6,400	1,994,113,536
[3559]	26/08/21	420	421	415	421	-4.0	-0.94	1,900	1,980,004,224
[3559]	26/08/20	413	425	413	425	+13.0	+3.16	900	1,998,816,640
[3559]	26/08/19	412	421	411	412	-6.0	-1.44	4,800	1,937,676,416
[3559]	26/08/18	421	421	417	418	-5.0	-1.18	8,700	1,965,894,912
[3559]	26/08/17	422	426	422	423	-5.0	-1.17	4,900	1,989,410,432
[3559]	26/08/14	406	434	406	428	-14.0	-3.17	27,600	2,012,925,952
[3559]	26/08/13	440	447	434	442	+2.0	+0.45	18,300	2,078,769,280
[3559]	26/08/12	433	440	423	440	+7.0	+1.62	17,600	2,069,363,072
[3559]	26/08/10	440	440	432	433	-7.0	-1.59	3,100	2,036,441,472
[3559]	26/08/07	432	440	432	440	+4.0	+0.92	3,500	2,069,363,072
[3559]	26/08/06	432	440	432	436	+2.0	+0.46	6,300	2,050,550,784
[3559]	26/08/05	425	437	424	434	+9.0	+2.12	25,200	2,041,144,576
[3559]	26/08/04	415	427	415	425	+10.0	+2.41	15,300	1,998,816,640
[3559]	26/08/03	416	416	405	415	+2.0	+0.48	9,400	1,951,785,728
[3559]	26/07/31	415	418	410	413	-3.0	-0.72	4,700	1,942,379,520
[3559]	26/07/30	416	417	411	416	+1.0	+0.24	1,500	1,956,488,704
[3559]	26/07/29	415	417	407	415	+2.0	+0.48	17,600	1,951,785,728
[3559]	26/07/28	414	415	404	413	-4.0	-0.96	14,000	1,942,379,520
[3559]	26/07/27	400	417	400	417	+19.0	+4.77	27,500	1,961,191,808
[3559]	26/07/24	401	401	396	398	-3.0	-0.75	17,700	1,871,832,960
[3559]	26/07/23	404	405	398	401	-4.0	-0.99	13,800	1,885,942,272
[3559]	26/07/22	396	405	396	405	+7.0	+1.76	16,900	1,904,754,688
[3559]	26/07/21	395	400	393	398	+4.0	+1.02	31,500	1,871,832,960
[3559]	26/07/17	407	415	392	394	-15	-3.67	73,100	-
[3559]	26/07/16	415	415	407	409	-9	-2.15	25,600	-
[3559]	26/07/15	408	419	406	418	+9	+2.20	21,100	-
[3559]	26/07/14	408	411	405	409	+3	+0.74	16,100	-
[3559]	26/07/13	407	415	406	406	-4	-0.98	19,100	-
[3559]	26/07/10	404	413	404	410	+6	+1.49	29,100	-
[3559]	26/07/09	405	409	403	404	-1	-0.25	13,200	-
[3559]	26/07/08	407	415	402	405	-3	-0.74	26,600	-
[3559]	26/07/07	415	418	407	408	-4	-0.97	19,000	-
[3559]	26/07/06	416	420	409	412	-3	-0.72	25,100	-
[3559]	26/07/03	414	416	405	415	+1	+0.24	43,500	-
[3559]	26/07/02	413	414	407	414	+1	+0.24	19,300	-
[3559]	26/07/01	413	421	410	413	+8	+1.98	23,400	-
[3559]	26/06/30	401	412	401	405	+6	+1.50	25,500	-
[3559]	26/06/29	403	405	399	399	-2	-0.50	73,500	-
[3559]	26/06/26	410	413	397	401	-11	-2.67	47,300	-
[3559]	26/06/25	406	413	401	412	+6	+1.48	52,900	-
[3559]	26/06/24	409	413	401	406	-2	-0.49	116,700	-
[3559]	26/06/23	419	437	403	408	-11	-2.63	181,900	-
[3559]	26/06/22	410	428	406	419	-1	-0.24	156,400	-
[3559]	26/06/19	443	494	410	420	-29	-6.46	650,100	-
[3559]	26/06/18	410	487	406	449	+34	+8.19	1,119,500	-
[3559]	26/06/17	459	467	415	415	-44	-9.59	1,073,000	-
[3559]	26/06/16	395	459	391	459	+80	+21.11	1,890,900	-
[3559]	26/06/15	385	389	375	379	-5	-1.30	77,800	-
[3559]	26/06/12	403	407	378	384	-16	-4.00	233,000	-
[3559]	26/06/11	451	466	398	400	-75	-15.79	596,900	-
[3559]	26/06/10	484	516	468	475	+39	+8.94	1,845,300	-
[3559]	26/06/09	420	437	419	436	+16	+3.81	5,700	-
[3559]	26/06/08	431	432	420	420	-15	-3.45	7,200	-
[3559]	26/06/05	415	440	415	435	+15	+3.57	5,800	-
[3559]	26/06/04	422	425	416	420	+1	+0.24	4,700	-
[3559]	26/06/03	418	427	410	419	+1	+0.24	8,200	-
[3559]	26/06/02	416	425	416	418	-1	-0.24	10,100	-
[3559]	26/06/01	429	429	416	419	-10	-2.33	23,300	-
[3559]	26/05/29	421	430	421	429	+5	+1.18	17,200	-
[3559]	26/05/28	427	428	417	424	-3	-0.70	14,300	-
[3559]	26/05/27	435	438	423	427	-6	-1.39	14,600	-
[3559]	26/05/26	434	438	429	433	-5	-1.14	15,900	-
[3559]	26/05/25	440	445	432	438	-7	-1.57	6,300	-
[3559]	26/05/22	442	445	433	445	+3.0	+0.68	10,100	-
[3559]	26/05/21	448	448	441	442	-7.0	-1.56	5,800	-
[3559]	26/05/20	452	456	448	449	-1.0	-0.22	6,900	-
[3559]	26/05/19	450	451	450	450	0	+0.00	4,100	-
[3559]	26/05/18	454	455	450	450	-4.0	-0.88	5,500	-
[3559]	26/05/15	452	462	452	454	-8.0	-1.73	5,600	-
[3559]	26/05/14	466	466	460	462	-1.0	-0.22	5,300	-
[3559]	26/05/13	465	465	456	463	-1.0	-0.22	6,400	-
[3559]	26/05/12	453	464	453	464	+9.0	+1.98	2,300	-
[3559]	26/05/11	468	469	453	455	-13.0	-2.78	13,600	-
[3559]	26/05/08	470	474	468	468	-7.0	-1.47	6,300	-
[3559]	26/05/07	473	478	467	475	-2.0	-0.42	11,800	-
[3559]	26/05/01	474	480	474	477	-3.0	-0.62	4,600	-
[3559]	26/04/30	489	492	477	480	-8.0	-1.64	10,200	-
[3559]	26/04/28	494	494	488	488	-4.0	-0.81	1,700	-
[3559]	26/04/27	493	496	492	492	-1	-0.20	3,900	-
[3559]	26/04/24	493	493	483	493	+1	+0.20	5,200	-
[3559]	26/04/23	492	492	484	492	-1	-0.20	1,900	-
[3559]	26/04/22	490	493	486	493	+3	+0.61	4,500	-
[3559]	26/04/21	491	493	490	490	-4	-0.81	4,800	-
[3559]	26/04/20	489	494	489	494	+3	+0.61	9,200	-
[3559]	26/04/17	494	494	489	491	-3	-0.61	4,300	-
[3559]	26/04/16	496	498	493	494	-2	-0.40	7,200	-
[3559]	26/04/15	499	500	483	496	0	0.00	2,800	-
[3559]	26/04/14	490	497	490	496	+3	+0.61	3,100	-
[3559]	26/04/13	493	493	488	493	+1	+0.20	1,900	-
[3559]	26/04/10	494	494	490	492	-2	-0.40	1,500	-
[3559]	26/04/09	489	494	489	494	+2	+0.41	1,300	-
[3559]	26/04/08	493	496	486	492	+5	+1.03	4,900	-
[3559]	26/04/07	495	498	483	487	-4	-0.81	10,500	-
[3559]	26/04/06	494	494	491	491	-1	-0.20	1,300	-
[3559]	26/04/03	486	495	486	492	+7	+1.44	1,300	-
[3559]	26/04/02	494	499	484	485	-14	-2.81	13,900	-
[3559]	26/04/01	501	501	496	499	+11	+2.25	2,000	-
[3559]	26/03/31	481	494	480	488	+3	+0.62	5,600	-
[3559]	26/03/30	483	489	475	485	-16	-3.19	5,600	-
[3559]	26/03/27	487	501	481	501	+19	+3.94	4,400	-
[3559]	26/03/26	495	501	480	482	-13	-2.63	4,700	-
[3559]	26/03/25	481	506	480	495	+14	+2.91	14,100	-
[3559]	26/03/24	471	492	470	481	+10	+2.12	11,000	-
[3559]	26/03/23	490	490	469	471	-22	-4.46	28,300	-
[3559]	26/03/19	497	498	490	493	-5	-1.00	14,200	-
[3559]	26/03/18	497	512	492	498	+4	+0.81	36,800	-
[3559]	26/03/17	498	500	494	494	-1	-0.20	4,600	-
[3559]	26/03/16	500	500	495	495	-5	-1.00	4,500	-
[3559]	26/03/13	505	509	499	500	-5	-0.99	8,900	-
[3559]	26/03/12	520	522	505	505	-9	-1.75	17,000	-
[3559]	26/03/11	511	519	508	514	+7	+1.38	10,600	-
[3559]	26/03/10	510	517	503	507	+15	+3.05	11,400	-
[3559]	26/03/09	507	507	486	492	-18	-3.53	24,900	-
[3559]	26/03/06	505	514	505	510	+8	+1.59	6,400	-
[3559]	26/03/05	511	513	502	502	+5	+1.01	11,000	-
[3559]	26/03/04	507	507	484	497	-20	-3.87	21,000	-
[3559]	26/03/03	540	540	515	517	-22	-4.08	29,200	-
[3559]	26/03/02	528	540	521	539	+1	+0.19	21,000	-
[3559]	26/02/27	525	538	525	538	+6	+1.13	10,800	-
[3559]	26/02/26	533	538	524	532	-1	-0.19	20,300	-
[3559]	26/02/25	523	534	517	533	+17	+3.29	12,700	-
[3559]	26/02/24	531	531	516	516	-15	-2.82	17,800	-
[3559]	26/02/20	540	540	519	531	-10	-1.85	33,400	-
[3559]	26/02/19	529	543	520	541	+12	+2.27	51,700	-
[3559]	26/02/18	517	532	512	529	+15	+2.92	45,200	-
[3559]	26/02/17	507	515	505	514	+3	+0.59	28,200	-
[3559]	26/02/16	508	512	505	511	-1	-0.20	32,200	-
[3559]	26/02/13	518	518	503	512	+11	+2.20	38,600	-
[3559]	26/02/12	502	507	501	501	-1	-0.20	11,900	-
[3559]	26/02/10	494	504	494	502	+7	+1.41	16,700	-
[3559]	26/02/09	494	498	494	495	+2	+0.41	7,400	-
[3559]	26/02/06	498	498	492	493	-1	-0.20	11,100	-
[3559]	26/02/05	495	499	494	494	-2	-0.40	8,000	-
[3559]	26/02/04	497	498	495	496	-2	-0.40	8,500	-
[3559]	26/02/03	494	504	491	498	+6	+1.22	22,000	-
[3559]	26/02/02	499	505	492	492	-7	-1.40	24,300	-
[3559]	26/01/30	496	500	494	499	+3	+0.60	9,000	-
[3559]	26/01/29	494	497	491	496	+2	+0.40	8,800	-
[3559]	26/01/28	496	500	491	494	-2	-0.40	23,000	-
[3559]	26/01/27	499	500	492	496	-2	-0.40	30,200	-
[3559]	26/01/26	508	508	495	498	-11	-2.16	39,200	-
[3559]	26/01/23	507	524	503	509	0	0.00	53,300	-
[3559]	26/01/22	509	514	506	509	+1	+0.20	22,900	-
[3559]	26/01/21	519	519	508	508	-11	-2.12	27,700	-
[3559]	26/01/20	520	532	512	519	+2	+0.39	56,000	-
[3559]	26/01/19	513	524	507	517	+2	+0.39	33,000	-
[3559]	26/01/16	517	533	514	515	-4	-0.77	49,800	-
[3559]	26/01/15	521	532	512	519	+2	+0.39	99,800	-
[3559]	26/01/14	546	549	510	517	-39	-7.01	234,500	-
[3559]	26/01/13	551	595	531	556	+37	+7.13	736,400	-
[3559]	26/01/09	525	579	519	519	+20	+4.01	1,618,900	-
[3559]	26/01/08	502	502	498	499	-4	-0.80	2,000	-
[3559]	26/01/07	499	503	498	503	+3	+0.60	4,800	-
[3559]	26/01/06	487	506	487	500	+13	+2.67	19,400	-
[3559]	26/01/05	490	490	486	487	0	0.00	6,700	-
[3559]	25/12/30	476	491	476	487	+1	+0.21	25,600	-
[3559]	25/12/29	485	486	479	486	+6	+1.25	7,800	-
[3559]	25/12/26	469	485	469	480	+7	+1.48	25,300	-
[3559]	25/12/25	475	476	466	473	-5	-1.05	38,800	-
[3559]	25/12/24	485	485	474	478	-7	-1.44	27,900	-
[3559]	25/12/23	486	498	481	485	+4	+0.83	22,400	-
[3559]	25/12/22	497	497	476	481	-16	-3.22	30,200	-
[3559]	25/12/19	477	499	473	497	+16	+3.33	64,500	-
[3559]	25/12/18	481	482	476	481	-4	-0.82	73,200	-
[3559]	25/12/17	490	494	483	485	-10	-2.02	26,600	-
[3559]	25/12/16	496	503	494	495	-5	-1.00	14,000	-
[3559]	25/12/15	499	502	491	500	+2	+0.40	10,200	-
[3559]	25/12/12	486	499	486	498	-2	-0.40	22,300	-
[3559]	25/12/11	512	512	500	500	-10	-1.96	14,100	-
[3559]	25/12/10	512	514	508	510	-3	-0.58	9,800	-
[3559]	25/12/09	524	524	512	513	-4	-0.77	13,300	-
[3559]	25/12/08	515	522	511	517	-3	-0.58	28,500	-
[3559]	25/12/05	526	530	512	520	-2	-0.38	20,400	-
[3559]	25/12/04	512	532	512	522	+8	+1.56	11,500	-
[3559]	25/12/03	519	525	511	514	-3	-0.58	20,800	-
[3559]	25/12/02	528	534	517	517	-13	-2.45	15,600	-
[3559]	25/12/01	516	536	516	530	+14	+2.71	45,900	-
[3559]	25/11/28	511	520	511	516	+1	+0.19	6,200	-
[3559]	25/11/27	508	520	508	515	+12	+2.39	11,000	-
[3559]	25/11/26	504	507	496	503	+5	+1.00	21,100	-
[3559]	25/11/25	495	504	491	498	+3	+0.61	10,600	-
[3559]	25/11/21	496	499	486	495	-9	-1.79	18,800	-
[3559]	25/11/20	492	511	482	504	+20	+4.13	38,900	-
[3559]	25/11/19	493	493	482	484	-9	-1.83	16,800	-
[3559]	25/11/18	503	503	490	493	-10	-1.99	15,700	-
[3559]	25/11/17	505	520	496	503	+1	+0.20	31,300	-
[3559]	25/11/14	521	524	502	502	-29	-5.46	28,600	-
[3559]	25/11/13	522	545	522	531	+10	+1.92	30,300	-
[3559]	25/11/12	528	532	521	521	-12	-2.25	27,600	-
[3559]	25/11/11	532	533	527	533	0	0.00	13,100	-
[3559]	25/11/10	532	534	524	533	+10	+1.91	16,800	-
[3559]	25/11/07	526	534	522	523	-3	-0.57	13,500	-
[3559]	25/11/06	512	528	508	526	+10	+1.94	20,600	-
[3559]	25/11/05	513	516	503	516	-1	-0.19	13,300	-
[3559]	25/11/04	512	521	512	517	+6	+1.17	10,600	-
[3559]	25/10/31	508	511	506	511	0	0.00	9,500	-
[3559]	25/10/30	511	513	507	511	+1	+0.20	7,500	-
[3559]	25/10/29	517	518	510	510	-7	-1.35	14,100	-
[3559]	25/10/28	530	530	517	517	-16	-3.00	13,300	-
[3559]	25/10/27	537	537	528	533	-2	-0.37	6,800	-
[3559]	25/10/24	537	537	526	535	-1	-0.19	11,100	-
[3559]	25/10/23	538	538	531	536	-3	-0.56	25,500	-
[3559]	25/10/22	536	541	535	539	+3	+0.56	34,800	-
[3559]	25/10/21	530	537	528	536	+4	+0.75	21,900	-
[3559]	25/10/20	520	532	517	532	+18	+3.50	18,000	-
[3559]	25/10/17	524	524	514	514	-7	-1.34	15,600	-
[3559]	25/10/16	513	523	513	521	+8	+1.56	12,800	-
[3559]	25/10/15	508	520	508	513	+5	+0.98	14,000	-
[3559]	25/10/14	515	524	505	508	-7	-1.36	40,700	-
[3559]	25/10/10	525	525	515	515	-15	-2.83	14,800	-
[3559]	25/10/09	526	531	524	530	+4	+0.76	12,800	-
[3559]	25/10/08	525	533	522	526	+2	+0.38	16,800	-
[3559]	25/10/07	526	530	518	524	-9	-1.69	23,000	-
[3559]	25/10/06	531	533	524	533	+11	+2.11	24,000	-
[3559]	25/10/03	507	522	507	522	+15	+2.96	16,600	-
[3559]	25/10/02	508	515	502	507	0	0.00	31,300	-
[3559]	25/10/01	525	525	507	507	-18	-3.43	57,400	-
[3559]	25/09/30	529	529	516	525	0	0.00	28,100	-
[3559]	25/09/29	535	535	523	525	-10	-1.87	43,400	-
[3559]	25/09/26	541	549	535	535	-11	-2.01	103,500	-
[3559]	25/09/25	544	548	540	546	+2	+0.37	18,900	-
[3559]	25/09/24	549	549	533	544	-5	-0.91	37,800	-
[3559]	25/09/22	543	552	541	549	+10	+1.86	55,600	-
[3559]	25/09/19	542	542	530	539	-6	-1.10	40,800	-
[3559]	25/09/18	548	549	530	545	-3	-0.55	56,500	-
[3559]	25/09/17	546	555	540	548	+2	+0.37	102,600	-
[3559]	25/09/16	545	551	541	546	+5	+0.92	27,700	-
[3559]	25/09/12	547	553	538	541	-8	-1.46	44,800	-
[3559]	25/09/11	549	551	544	549	0	0.00	28,000	-
[3559]	25/09/10	540	562	540	549	+9	+1.67	119,500	-
[3559]	25/09/09	542	548	537	540	-3	-0.55	35,700	-
[3559]	25/09/08	537	546	537	543	+4	+0.74	30,400	-
[3559]	25/09/05	527	546	527	539	+9	+1.70	32,700	-