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
[4552]	26/10/29	516	521	509	511	-1.0	-0.20	2,021,100	62,350,602,240
[4552]	26/10/28	510	524	505	512	+2.0	+0.39	870,500	62,472,617,984
[4552]	26/10/27	514	514	506	510	-7.0	-1.35	511,500	62,228,582,400
[4552]	26/10/26	513	520	510	517	-6.0	-1.15	665,500	63,082,700,800
[4552]	26/10/23	535	536	519	523	-11.0	-2.06	760,500	63,814,803,456
[4552]	26/10/22	540	544	530	534	+2.0	+0.38	757,900	65,156,988,928
[4552]	26/10/21	527	544	523	532	+10.0	+1.92	951,600	64,912,953,344
[4552]	26/10/20	529	538	519	522	-12.0	-2.25	955,300	63,692,787,712
[4552]	26/10/19	532	538	527	534	-8.0	-1.48	611,600	65,156,988,928
[4552]	26/10/16	542	554	536	542	+6.0	+1.12	705,300	66,133,123,072
[4552]	26/10/15	525	544	522	536	+13.0	+2.49	1,578,600	65,401,020,416
[4552]	26/10/14	523	539	518	523	-10.0	-1.88	989,900	63,814,803,456
[4552]	26/10/13	509	542	506	533	+4.0	+0.76	1,561,300	65,034,973,184
[4552]	26/10/09	527	537	507	529	+46.0	+9.52	3,247,700	64,546,906,112
[4552]	26/10/08	480	487	471	483	+2.0	+0.42	974,800	58,934,128,640
[4552]	26/10/07	488	496	481	481	-9.0	-1.84	1,028,800	58,690,097,152
[4552]	26/10/06	512	517	487	490	-13.0	-2.58	2,034,400	59,788,247,040
[4552]	26/10/05	550	559	500	503	+19.0	+3.93	3,625,900	61,374,468,096
[4552]	26/10/02	499	502	484	484	-18.0	-3.59	576,000	59,056,148,480
[4552]	26/10/01	497	504	486	502	0	+0.00	542,600	61,252,448,256
[4552]	26/09/30	500	508	491	502	+5.0	+1.01	451,200	61,252,448,256
[4552]	26/09/29	505	508	496	497	-14.0	-2.74	558,800	60,642,365,440
[4552]	26/09/28	515	523	511	511	-4.0	-0.78	425,500	62,350,602,240
[4552]	26/09/25	510	516	506	515	+14.0	+2.79	410,900	62,838,669,312
[4552]	26/09/24	516	516	501	501	-15.0	-2.91	695,300	61,130,432,512
[4552]	26/09/18	517	522	515	516	+1.0	+0.19	352,300	62,960,685,056
[4552]	26/09/17	510	517	509	515	+6.0	+1.18	242,600	62,838,669,312
[4552]	26/09/16	515	518	507	509	-7.0	-1.36	347,700	62,106,566,656
[4552]	26/09/15	520	522	513	516	-3.0	-0.58	259,000	62,960,685,056
[4552]	26/09/14	503	519	499	519	+7.0	+1.37	566,100	63,326,736,384
[4552]	26/09/11	511	517	506	512	-9.0	-1.73	638,000	62,472,617,984
[4552]	26/09/10	522	525	515	521	-3.0	-0.57	378,900	63,570,767,872
[4552]	26/09/09	530	531	523	524	-4.0	-0.76	407,700	63,936,819,200
[4552]	26/09/08	526	532	523	528	0	+0.00	465,800	64,424,886,272
[4552]	26/09/07	524	536	523	528	+3.0	+0.57	413,700	64,424,886,272
[4552]	26/09/04	527	531	521	525	-2.0	-0.38	301,100	64,058,834,944
[4552]	26/09/03	525	532	524	527	+4.0	+0.76	295,500	64,302,870,528
[4552]	26/09/02	528	533	522	523	-15.0	-2.79	424,600	63,814,803,456
[4552]	26/09/01	523	538	523	538	+15.0	+2.87	468,100	65,645,056,000
[4552]	26/08/31	535	541	523	523	-20.0	-3.68	507,400	63,814,803,456
[4552]	26/08/28	535	544	534	543	+11.0	+2.07	406,400	66,255,138,816
[4552]	26/08/27	528	543	526	532	-3.0	-0.56	400,900	64,912,953,344
[4552]	26/08/26	530	546	529	535	+15.0	+2.88	633,600	65,279,004,672
[4552]	26/08/25	526	529	515	520	-6.0	-1.14	283,000	63,448,752,128
[4552]	26/08/24	529	534	525	526	-3.0	-0.57	223,800	64,180,854,784
[4552]	26/08/21	540	543	529	529	-17.0	-3.11	454,400	64,546,906,112
[4552]	26/08/20	538	546	534	546	+18.0	+3.41	657,800	66,621,190,144
[4552]	26/08/19	532	532	524	528	+3.0	+0.57	608,000	64,424,886,272
[4552]	26/08/18	502	531	502	525	+27.0	+5.42	1,132,800	64,058,834,944
[4552]	26/08/17	521	524	496	498	-28.0	-5.32	862,300	60,764,381,184
[4552]	26/08/14	525	531	522	526	-1.0	-0.19	433,400	64,180,854,784
[4552]	26/08/13	514	528	512	527	+18.0	+3.54	610,900	64,302,870,528
[4552]	26/08/12	500	512	498	509	+1.0	+0.20	526,100	62,106,566,656
[4552]	26/08/10	507	522	503	508	+8.0	+1.60	638,500	61,984,550,912
[4552]	26/08/07	490	500	484	500	+7.0	+1.42	542,800	61,008,416,768
[4552]	26/08/06	489	500	486	493	+4.0	+0.82	537,200	60,154,298,368
[4552]	26/08/05	470	491	468	489	+18.0	+3.82	665,500	59,666,231,296
[4552]	26/08/04	471	476	461	471	-3.0	-0.63	802,500	57,469,927,424
[4552]	26/08/03	482	485	466	474	-5.0	-1.04	729,500	57,835,978,752
[4552]	26/07/31	470	480	453	479	-25.0	-4.96	1,705,000	58,446,061,568
[4552]	26/07/30	513	517	503	504	-13.0	-2.51	595,500	61,496,483,840
[4552]	26/07/29	518	524	512	517	-1.0	-0.19	499,500	63,082,700,800
[4552]	26/07/28	531	532	516	518	-14.0	-2.63	494,200	63,204,720,640
[4552]	26/07/27	520	534	516	532	+15.0	+2.90	388,400	64,912,953,344
[4552]	26/07/24	515	521	512	517	-4.0	-0.77	368,400	63,082,700,800
[4552]	26/07/23	525	528	521	521	-1.0	-0.19	206,800	63,570,767,872
[4552]	26/07/22	525	529	521	522	-1.0	-0.19	455,000	63,692,787,712
[4552]	26/07/21	511	528	510	523	+12.0	+2.35	417,000	63,814,803,456
[4552]	26/07/17	523	526	502	511	-11	-2.11	489,400	-
[4552]	26/07/16	523	543	521	522	-2	-0.38	851,100	-
[4552]	26/07/15	491	531	488	524	+35	+7.16	1,408,100	-
[4552]	26/07/14	478	491	478	489	+13	+2.73	606,500	-
[4552]	26/07/13	472	482	472	476	-1	-0.21	474,100	-
[4552]	26/07/10	474	480	470	477	+3	+0.63	689,900	-
[4552]	26/07/09	456	478	455	474	+18	+3.95	663,100	-
[4552]	26/07/08	457	462	454	456	-4	-0.87	712,100	-
[4552]	26/07/07	459	464	456	460	+2	+0.44	692,200	-
[4552]	26/07/06	456	464	454	458	+3	+0.66	519,900	-
[4552]	26/07/03	470	473	455	455	0	0.00	914,100	-
[4552]	26/07/02	460	464	452	455	-1	-0.22	752,900	-
[4552]	26/07/01	455	459	449	456	-7	-1.51	550,800	-
[4552]	26/06/30	459	467	457	463	+2	+0.43	585,300	-
[4552]	26/06/29	452	462	451	461	+16	+3.60	672,400	-
[4552]	26/06/26	454	456	444	445	-9	-1.98	808,200	-
[4552]	26/06/25	466	468	454	454	-7	-1.52	495,900	-
[4552]	26/06/24	456	464	455	461	+6	+1.32	447,600	-
[4552]	26/06/23	451	459	450	455	-1	-0.22	388,200	-
[4552]	26/06/22	455	469	450	456	-1	-0.22	487,000	-
[4552]	26/06/19	468	474	454	457	-18	-3.79	855,600	-
[4552]	26/06/18	466	478	460	475	+9	+1.93	681,700	-
[4552]	26/06/17	464	479	455	466	+18	+4.02	1,118,200	-
[4552]	26/06/16	456	456	448	448	-7	-1.54	403,100	-
[4552]	26/06/15	461	463	454	455	+6	+1.34	390,200	-
[4552]	26/06/12	455	460	448	449	-2	-0.44	612,400	-
[4552]	26/06/11	451	456	447	451	-7	-1.53	459,500	-
[4552]	26/06/10	457	461	449	458	+2	+0.44	567,600	-
[4552]	26/06/09	458	462	453	456	-2	-0.44	583,200	-
[4552]	26/06/08	450	461	449	458	-8	-1.72	1,103,500	-
[4552]	26/06/05	449	468	449	466	+9	+1.97	833,100	-
[4552]	26/06/04	446	460	445	457	+4	+0.88	576,300	-
[4552]	26/06/03	462	463	453	453	-10	-2.16	1,050,600	-
[4552]	26/06/02	459	472	456	463	-2	-0.43	732,600	-
[4552]	26/06/01	492	492	460	465	-32	-6.44	1,297,700	-
[4552]	26/05/29	499	508	496	497	+2	+0.40	654,200	-
[4552]	26/05/28	496	501	487	495	-1	-0.20	469,500	-
[4552]	26/05/27	492	499	489	496	+4	+0.81	474,500	-
[4552]	26/05/26	489	495	481	492	-2	-0.40	812,600	-
[4552]	26/05/25	499	503	487	494	-12	-2.37	774,300	-
[4552]	26/05/22	514	520	506	506	0	+0.00	597,300	-
[4552]	26/05/21	501	514	501	506	+13.0	+2.64	899,100	-
[4552]	26/05/20	499	501	487	493	-8.0	-1.60	701,800	-
[4552]	26/05/19	500	509	499	501	-1.0	-0.20	1,112,100	-
[4552]	26/05/18	515	516	495	502	-20.0	-3.83	1,111,400	-
[4552]	26/05/15	539	543	521	522	-14.0	-2.61	879,900	-
[4552]	26/05/14	543	550	533	536	-27.0	-4.80	1,272,400	-
[4552]	26/05/13	558	582	551	563	+5.0	+0.90	747,300	-
[4552]	26/05/12	574	579	550	558	+16.0	+2.95	873,200	-
[4552]	26/05/11	544	546	539	542	-2.0	-0.37	333,600	-
[4552]	26/05/08	545	548	537	544	-4.0	-0.73	501,100	-
[4552]	26/05/07	549	552	543	548	+5.0	+0.92	327,700	-
[4552]	26/05/01	548	549	542	543	-3.0	-0.55	419,500	-
[4552]	26/04/30	550	552	542	546	-15.0	-2.67	627,100	-
[4552]	26/04/28	558	561	551	561	+3.0	+0.54	504,500	-
[4552]	26/04/27	564	568	554	558	-15	-2.62	512,800	-
[4552]	26/04/24	572	575	565	573	-1	-0.17	355,600	-
[4552]	26/04/23	575	580	571	574	-4	-0.69	356,800	-
[4552]	26/04/22	590	596	578	578	-19	-3.18	506,500	-
[4552]	26/04/21	602	606	594	597	-10	-1.65	409,500	-
[4552]	26/04/20	616	617	601	607	-9	-1.46	739,200	-
[4552]	26/04/17	625	643	614	616	+45	+7.88	2,048,300	-
[4552]	26/04/16	570	579	569	571	+2	+0.35	370,300	-
[4552]	26/04/15	552	569	551	569	+21	+3.83	501,000	-
[4552]	26/04/14	558	564	547	548	-5	-0.90	363,000	-
[4552]	26/04/13	561	563	551	553	-10	-1.78	398,600	-
[4552]	26/04/10	568	576	562	563	-7	-1.23	454,500	-
[4552]	26/04/09	585	589	568	570	-10	-1.72	521,400	-
[4552]	26/04/08	580	583	574	580	+10	+1.75	698,600	-
[4552]	26/04/07	582	583	564	570	-5	-0.87	760,900	-
[4552]	26/04/06	584	587	575	575	-5	-0.86	821,200	-
[4552]	26/04/03	589	594	580	580	-6	-1.02	363,200	-
[4552]	26/04/02	595	607	583	586	-8	-1.35	480,500	-
[4552]	26/04/01	586	595	582	594	+26	+4.58	460,100	-
[4552]	26/03/31	570	583	568	568	-8	-1.39	464,400	-
[4552]	26/03/30	569	580	566	576	-25	-4.16	437,300	-
[4552]	26/03/27	592	603	588	601	+13	+2.21	651,800	-
[4552]	26/03/26	598	599	578	588	-19	-3.13	758,400	-
[4552]	26/03/25	606	613	604	607	+11	+1.85	366,200	-
[4552]	26/03/24	588	596	587	596	+26	+4.56	314,900	-
[4552]	26/03/23	577	578	565	570	-27	-4.52	712,900	-
[4552]	26/03/19	601	606	596	597	-19	-3.08	785,700	-
[4552]	26/03/18	611	616	607	616	+11	+1.82	225,300	-
[4552]	26/03/17	610	617	602	605	+5	+0.83	371,100	-
[4552]	26/03/16	614	615	598	600	-15	-2.44	555,500	-
[4552]	26/03/13	616	624	609	615	-7	-1.13	363,000	-
[4552]	26/03/12	640	642	615	622	-26	-4.01	437,400	-
[4552]	26/03/11	645	660	643	648	+12	+1.89	362,800	-
[4552]	26/03/10	620	636	615	636	+26	+4.26	388,300	-
[4552]	26/03/09	598	611	594	610	-13	-2.09	611,700	-
[4552]	26/03/06	611	625	607	623	+3	+0.48	489,200	-
[4552]	26/03/05	629	630	612	620	+24	+4.03	600,000	-
[4552]	26/03/04	613	617	588	596	-35	-5.55	1,207,800	-
[4552]	26/03/03	652	654	629	631	-29	-4.39	759,100	-
[4552]	26/03/02	681	681	660	660	-34	-4.90	740,200	-
[4552]	26/02/27	679	697	678	694	+15	+2.21	513,700	-
[4552]	26/02/26	681	687	676	679	-1	-0.15	348,200	-
[4552]	26/02/25	695	695	677	680	-6	-0.87	378,900	-
[4552]	26/02/24	680	704	678	686	+8	+1.18	840,900	-
[4552]	26/02/20	688	699	670	678	0	0.00	729,700	-
[4552]	26/02/19	670	679	665	678	+7	+1.04	372,100	-
[4552]	26/02/18	664	677	662	671	+8	+1.21	417,900	-
[4552]	26/02/17	661	672	657	663	0	0.00	524,500	-
[4552]	26/02/16	663	668	657	663	+4	+0.61	468,900	-
[4552]	26/02/13	662	666	651	659	-7	-1.05	456,900	-
[4552]	26/02/12	680	684	664	666	-15	-2.20	549,700	-
[4552]	26/02/10	652	690	652	681	+33	+5.09	959,100	-
[4552]	26/02/09	650	650	641	648	+6	+0.93	461,100	-
[4552]	26/02/06	646	646	630	642	-5	-0.77	473,400	-
[4552]	26/02/05	650	663	647	647	+33	+5.37	1,318,900	-
[4552]	26/02/04	610	617	606	614	+4	+0.66	656,000	-
[4552]	26/02/03	613	616	607	610	+4	+0.66	578,500	-
[4552]	26/02/02	646	646	606	606	-39	-6.05	1,469,200	-
[4552]	26/01/30	630	645	630	645	+15	+2.38	715,800	-
[4552]	26/01/29	601	630	591	630	-28	-4.26	2,056,100	-
[4552]	26/01/28	668	672	658	658	-17	-2.52	900,300	-
[4552]	26/01/27	675	677	660	675	-3	-0.44	604,600	-
[4552]	26/01/26	688	690	678	678	-17	-2.45	586,700	-
[4552]	26/01/23	682	696	682	695	+13	+1.91	344,600	-
[4552]	26/01/22	685	689	681	682	+4	+0.59	259,600	-
[4552]	26/01/21	684	686	675	678	-16	-2.31	496,600	-
[4552]	26/01/20	690	694	686	694	0	0.00	396,500	-
[4552]	26/01/19	711	713	688	694	-25	-3.48	839,800	-
[4552]	26/01/16	703	725	699	719	+11	+1.55	859,200	-
[4552]	26/01/15	704	713	703	708	+5	+0.71	452,200	-
[4552]	26/01/14	705	706	698	703	+7	+1.01	339,900	-
[4552]	26/01/13	707	714	696	696	-11	-1.56	626,600	-
[4552]	26/01/09	712	718	695	707	-3	-0.42	556,100	-
[4552]	26/01/08	704	716	702	710	+6	+0.85	453,500	-
[4552]	26/01/07	700	716	697	704	+4	+0.57	832,600	-
[4552]	26/01/06	684	700	684	700	+9	+1.30	492,200	-
[4552]	26/01/05	715	719	691	691	-21	-2.95	852,200	-
[4552]	25/12/30	727	730	709	712	-15	-2.06	566,000	-
[4552]	25/12/29	724	730	719	727	+8	+1.11	785,600	-
[4552]	25/12/26	725	728	714	719	-9	-1.24	480,700	-
[4552]	25/12/25	729	734	723	728	+3	+0.41	350,100	-
[4552]	25/12/24	743	745	720	725	-13	-1.76	442,500	-
[4552]	25/12/23	728	753	725	738	+17	+2.36	680,700	-
[4552]	25/12/22	724	734	714	721	0	0.00	559,100	-
[4552]	25/12/19	731	731	714	721	-10	-1.37	908,600	-
[4552]	25/12/18	715	737	712	731	+12	+1.67	623,300	-
[4552]	25/12/17	725	737	716	719	-19	-2.57	817,800	-
[4552]	25/12/16	750	757	736	738	-18	-2.38	551,900	-
[4552]	25/12/15	749	765	746	756	+10	+1.34	527,600	-
[4552]	25/12/12	746	751	733	746	+14	+1.91	659,100	-
[4552]	25/12/11	754	754	725	732	-22	-2.92	700,600	-
[4552]	25/12/10	748	763	736	754	+21	+2.86	925,200	-
[4552]	25/12/09	710	733	709	733	+14	+1.95	519,200	-
[4552]	25/12/08	717	733	717	719	+2	+0.28	570,300	-
[4552]	25/12/05	704	742	702	717	+11	+1.56	1,256,100	-
[4552]	25/12/04	721	724	700	706	-13	-1.81	979,700	-
[4552]	25/12/03	730	734	706	719	-23	-3.10	1,459,900	-
[4552]	25/12/02	753	785	736	742	-20	-2.62	1,864,600	-
[4552]	25/12/01	783	807	758	762	-21	-2.68	2,431,800	-
[4552]	25/11/28	742	824	739	783	+50	+6.82	4,116,400	-
[4552]	25/11/27	719	749	697	733	+14	+1.95	1,953,300	-
[4552]	25/11/26	664	720	661	719	+62	+9.44	2,004,400	-
[4552]	25/11/25	663	675	650	657	+1	+0.15	1,172,000	-
[4552]	25/11/21	631	656	630	656	+21	+3.31	1,053,800	-
[4552]	25/11/20	628	639	625	635	+10	+1.60	676,400	-
[4552]	25/11/19	626	633	623	625	-2	-0.32	549,800	-
[4552]	25/11/18	626	635	621	627	-6	-0.95	595,800	-
[4552]	25/11/17	640	640	627	633	-7	-1.09	534,700	-
[4552]	25/11/14	625	646	618	640	+18	+2.89	1,122,600	-
[4552]	25/11/13	623	635	621	622	+1	+0.16	740,000	-
[4552]	25/11/12	610	626	609	621	+16	+2.64	699,800	-
[4552]	25/11/11	610	610	595	605	0	0.00	626,000	-
[4552]	25/11/10	613	614	600	605	-8	-1.31	518,000	-
[4552]	25/11/07	617	621	610	613	-4	-0.65	573,300	-
[4552]	25/11/06	613	622	608	617	+8	+1.31	804,100	-
[4552]	25/11/05	614	618	592	609	-6	-0.98	968,700	-
[4552]	25/11/04	605	621	594	615	+17	+2.84	1,532,000	-
[4552]	25/10/31	625	643	592	598	-57	-8.70	3,351,600	-
[4552]	25/10/30	580	676	578	655	+78	+13.52	5,411,800	-
[4552]	25/10/29	598	600	577	577	-25	-4.15	877,000	-
[4552]	25/10/28	610	611	600	602	-11	-1.79	324,100	-
[4552]	25/10/27	608	614	603	613	+14	+2.34	504,400	-
[4552]	25/10/24	610	612	598	599	-13	-2.12	727,400	-
[4552]	25/10/23	624	624	611	612	-12	-1.92	435,900	-
[4552]	25/10/22	610	628	610	624	+17	+2.80	885,000	-
[4552]	25/10/21	627	632	607	607	-33	-5.16	1,903,700	-
[4552]	25/10/20	645	655	637	640	+4	+0.63	648,600	-
[4552]	25/10/17	668	686	628	636	+8	+1.27	1,809,400	-
[4552]	25/10/16	631	641	627	628	-3	-0.48	411,900	-
[4552]	25/10/15	617	632	616	631	+19	+3.10	428,500	-
[4552]	25/10/14	631	636	607	612	-28	-4.38	936,100	-
[4552]	25/10/10	653	658	640	640	-7	-1.08	626,400	-
[4552]	25/10/09	630	648	629	647	+14	+2.21	645,300	-
[4552]	25/10/08	633	641	630	633	0	0.00	459,900	-
[4552]	25/10/07	636	642	632	633	-2	-0.31	486,800	-
[4552]	25/10/06	659	662	633	635	-7	-1.09	876,600	-
[4552]	25/10/03	656	661	642	642	-14	-2.13	871,600	-
[4552]	25/10/02	636	657	624	656	+22	+3.47	756,900	-
[4552]	25/10/01	642	644	631	634	-12	-1.86	447,900	-
[4552]	25/09/30	651	654	637	646	0	0.00	487,600	-
[4552]	25/09/29	649	653	640	646	+5	+0.78	496,600	-
[4552]	25/09/26	637	648	636	641	0	0.00	417,100	-
[4552]	25/09/25	643	643	633	641	0	0.00	325,700	-
[4552]	25/09/24	644	644	635	641	-6	-0.93	342,500	-
[4552]	25/09/22	650	655	645	647	+5	+0.78	654,700	-
[4552]	25/09/19	639	645	632	642	+12	+1.90	796,400	-
[4552]	25/09/18	636	639	626	630	-2	-0.32	502,500	-
[4552]	25/09/17	637	645	621	632	+2	+0.32	804,400	-
[4552]	25/09/16	621	631	612	630	+10	+1.61	596,600	-
[4552]	25/09/12	615	625	608	620	-14	-2.21	1,092,400	-
[4552]	25/09/11	631	635	626	634	-3	-0.47	385,400	-
[4552]	25/09/10	650	650	637	637	-16	-2.45	414,300	-
[4552]	25/09/09	661	674	651	653	-7	-1.06	645,300	-
[4552]	25/09/08	651	662	650	660	+14	+2.17	641,800	-
[4552]	25/09/05	640	646	635	646	+9	+1.41	443,600	-