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
[4558]	26/10/29	199	199	198	198	-1.0	-0.50	8,000	2,113,744,384
[4558]	26/10/28	199	200	199	199	-1.0	-0.50	6,900	2,124,419,968
[4558]	26/10/27	199	200	199	200	+1.0	+0.50	4,700	2,135,095,424
[4558]	26/10/26	199	199	199	199	0	+0.00	4,800	2,124,419,968
[4558]	26/10/23	198	199	197	199	+1.0	+0.51	18,000	2,124,419,968
[4558]	26/10/22	199	199	198	198	-2.0	-1.00	7,900	2,113,744,384
[4558]	26/10/21	199	200	198	200	+1.0	+0.50	14,900	2,135,095,424
[4558]	26/10/20	200	200	198	199	0	+0.00	6,700	2,124,419,968
[4558]	26/10/19	199	200	198	199	0	+0.00	9,500	2,124,419,968
[4558]	26/10/16	199	200	199	199	+1.0	+0.51	17,200	2,124,419,968
[4558]	26/10/15	199	199	198	198	-1.0	-0.50	21,700	2,113,744,384
[4558]	26/10/14	199	199	199	199	0	+0.00	500	2,124,419,968
[4558]	26/10/13	200	200	199	199	-1.0	-0.50	7,100	2,124,419,968
[4558]	26/10/09	200	200	199	200	0	+0.00	1,800	2,135,095,424
[4558]	26/10/08	200	201	199	200	0	+0.00	9,400	2,135,095,424
[4558]	26/10/07	200	201	200	200	-1.0	-0.50	4,600	2,135,095,424
[4558]	26/10/06	200	201	199	201	+2.0	+1.01	20,800	2,145,770,880
[4558]	26/10/05	200	200	199	199	0	+0.00	4,300	2,124,419,968
[4558]	26/10/02	200	200	199	199	-1.0	-0.50	6,000	2,124,419,968
[4558]	26/10/01	200	200	198	200	0	+0.00	7,100	2,135,095,424
[4558]	26/09/30	199	200	199	200	+1.0	+0.50	3,100	2,135,095,424
[4558]	26/09/29	199	199	198	199	-1.0	-0.50	3,900	2,124,419,968
[4558]	26/09/28	199	200	199	200	0	+0.00	10,600	2,135,095,424
[4558]	26/09/25	200	201	200	200	0	+0.00	7,700	2,135,095,424
[4558]	26/09/24	200	201	200	200	0	+0.00	13,100	2,135,095,424
[4558]	26/09/18	200	201	200	200	0	+0.00	6,200	2,135,095,424
[4558]	26/09/17	200	201	200	200	0	+0.00	3,000	2,135,095,424
[4558]	26/09/16	201	201	200	200	-1.0	-0.50	4,400	2,135,095,424
[4558]	26/09/15	200	201	200	201	+1.0	+0.50	6,900	2,145,770,880
[4558]	26/09/14	200	201	200	200	-1.0	-0.50	3,800	2,135,095,424
[4558]	26/09/11	200	201	199	201	+1.0	+0.50	5,900	2,145,770,880
[4558]	26/09/10	200	201	200	200	0	+0.00	6,300	2,135,095,424
[4558]	26/09/09	201	201	200	200	0	+0.00	7,200	2,135,095,424
[4558]	26/09/08	200	201	200	200	-1.0	-0.50	27,900	2,135,095,424
[4558]	26/09/07	202	202	201	201	-1.0	-0.50	1,900	2,145,770,880
[4558]	26/09/04	201	202	201	202	0	+0.00	1,600	2,156,446,464
[4558]	26/09/03	201	203	200	202	0	+0.00	42,200	2,156,446,464
[4558]	26/09/02	201	202	200	202	+1.0	+0.50	22,600	2,156,446,464
[4558]	26/09/01	203	203	200	201	-2.0	-0.99	21,500	2,145,770,880
[4558]	26/08/31	202	203	201	203	+1.0	+0.50	18,000	2,167,121,920
[4558]	26/08/28	202	202	201	202	+2.0	+1.00	5,000	2,156,446,464
[4558]	26/08/27	201	201	200	200	-2.0	-0.99	6,900	2,135,095,424
[4558]	26/08/26	202	202	201	202	0	+0.00	10,200	2,156,446,464
[4558]	26/08/25	201	202	200	202	0	+0.00	27,600	2,156,446,464
[4558]	26/08/24	200	202	200	202	+2.0	+1.00	20,400	2,156,446,464
[4558]	26/08/21	200	201	199	200	-1.0	-0.50	16,100	2,135,095,424
[4558]	26/08/20	201	201	201	201	0	+0.00	4,700	2,145,770,880
[4558]	26/08/19	201	202	199	201	0	+0.00	26,200	2,145,770,880
[4558]	26/08/18	200	202	200	201	+1.0	+0.50	4,200	2,145,770,880
[4558]	26/08/17	201	202	200	200	-1.0	-0.50	12,600	2,135,095,424
[4558]	26/08/14	200	201	200	201	+1.0	+0.50	13,300	2,145,770,880
[4558]	26/08/13	200	200	199	200	0	+0.00	7,300	2,135,095,424
[4558]	26/08/12	199	200	199	200	0	+0.00	7,400	2,135,095,424
[4558]	26/08/10	198	200	198	200	+1.0	+0.50	8,700	2,135,095,424
[4558]	26/08/07	199	200	199	199	-1.0	-0.50	5,800	2,124,419,968
[4558]	26/08/06	200	200	198	200	0	+0.00	29,100	2,135,095,424
[4558]	26/08/05	200	201	199	200	+1.0	+0.50	18,000	2,135,095,424
[4558]	26/08/04	198	199	198	199	-1.0	-0.50	12,900	2,124,419,968
[4558]	26/08/03	200	200	198	200	0	+0.00	4,100	2,135,095,424
[4558]	26/07/31	198	200	198	200	+1.0	+0.50	8,000	2,135,095,424
[4558]	26/07/30	198	199	198	199	+1.0	+0.51	6,100	2,124,419,968
[4558]	26/07/29	199	199	198	198	-1.0	-0.50	4,200	2,113,744,384
[4558]	26/07/28	199	200	199	199	-1.0	-0.50	2,600	2,124,419,968
[4558]	26/07/27	198	200	198	200	+1.0	+0.50	6,400	2,135,095,424
[4558]	26/07/24	200	200	198	199	0	+0.00	10,500	2,124,419,968
[4558]	26/07/23	200	200	199	199	-1.0	-0.50	800	2,124,419,968
[4558]	26/07/22	199	201	199	200	+2.0	+1.01	21,600	2,135,095,424
[4558]	26/07/21	198	199	198	198	-1.0	-0.50	1,200	2,113,744,384
[4558]	26/07/17	199	199	198	199	0	0.00	11,800	-
[4558]	26/07/16	199	199	198	199	-1	-0.50	7,600	-
[4558]	26/07/15	199	200	198	200	+1	+0.50	12,100	-
[4558]	26/07/14	198	199	198	199	0	0.00	6,500	-
[4558]	26/07/13	199	200	198	199	-1	-0.50	11,400	-
[4558]	26/07/10	198	200	197	200	+1	+0.50	40,200	-
[4558]	26/07/09	199	199	198	199	0	0.00	8,900	-
[4558]	26/07/08	199	199	197	199	0	0.00	16,800	-
[4558]	26/07/07	200	200	198	199	0	0.00	11,100	-
[4558]	26/07/06	198	200	198	199	+1	+0.51	15,700	-
[4558]	26/07/03	198	199	198	198	-1	-0.50	10,300	-
[4558]	26/07/02	198	199	197	199	+1	+0.51	3,800	-
[4558]	26/07/01	197	198	197	198	+1	+0.51	7,700	-
[4558]	26/06/30	197	198	197	197	0	0.00	11,600	-
[4558]	26/06/29	198	199	197	197	0	0.00	6,800	-
[4558]	26/06/26	198	199	197	197	-1	-0.51	5,700	-
[4558]	26/06/25	198	198	197	198	0	0.00	7,100	-
[4558]	26/06/24	197	198	197	198	+1	+0.51	3,500	-
[4558]	26/06/23	199	199	197	197	-2	-1.01	10,900	-
[4558]	26/06/22	199	199	198	199	0	0.00	1,600	-
[4558]	26/06/19	199	199	198	199	0	0.00	6,800	-
[4558]	26/06/18	199	199	198	199	0	0.00	2,500	-
[4558]	26/06/17	198	199	197	199	0	0.00	3,200	-
[4558]	26/06/16	199	199	198	199	0	0.00	14,200	-
[4558]	26/06/15	198	199	197	199	+1	+0.51	8,000	-
[4558]	26/06/12	198	198	197	198	0	0.00	3,600	-
[4558]	26/06/11	197	198	197	198	+1	+0.51	28,800	-
[4558]	26/06/10	197	198	197	197	-1	-0.51	6,700	-
[4558]	26/06/09	198	198	197	198	+1	+0.51	6,600	-
[4558]	26/06/08	198	198	197	197	0	0.00	2,900	-
[4558]	26/06/05	197	198	197	197	0	0.00	9,400	-
[4558]	26/06/04	197	198	197	197	0	0.00	11,300	-
[4558]	26/06/03	199	199	197	197	-2	-1.01	14,300	-
[4558]	26/06/02	199	199	197	199	0	0.00	33,100	-
[4558]	26/06/01	199	201	198	199	0	0.00	32,600	-
[4558]	26/05/29	201	201	199	199	0	0.00	7,200	-
[4558]	26/05/28	199	200	199	199	-1	-0.50	13,200	-
[4558]	26/05/27	200	200	198	200	+1	+0.50	28,700	-
[4558]	26/05/26	199	200	198	199	-1	-0.50	29,000	-
[4558]	26/05/25	199	200	199	200	0	0.00	27,100	-
[4558]	26/05/22	199	201	199	200	+1.0	+0.50	10,600	-
[4558]	26/05/21	201	202	198	199	-2.0	-1.00	65,200	-
[4558]	26/05/20	202	203	200	201	0	+0.00	30,900	-
[4558]	26/05/19	201	203	200	201	-2.0	-0.99	33,700	-
[4558]	26/05/18	203	203	200	203	-1.0	-0.49	63,000	-
[4558]	26/05/15	200	207	200	204	+3.0	+1.49	102,000	-
[4558]	26/05/14	205	205	200	201	-6.0	-2.90	60,200	-
[4558]	26/05/13	203	207	202	207	+1.0	+0.49	81,800	-
[4558]	26/05/12	207	207	205	206	-3.0	-1.44	43,900	-
[4558]	26/05/11	208	211	204	209	-2.0	-0.95	175,600	-
[4558]	26/05/08	206	211	206	211	+9.0	+4.46	310,600	-
[4558]	26/05/07	203	208	201	202	+3.0	+1.51	129,600	-
[4558]	26/05/01	199	200	198	199	0	+0.00	8,100	-
[4558]	26/04/30	199	199	199	199	-1.0	-0.50	7,800	-
[4558]	26/04/28	200	200	199	200	0	+0.00	1,800	-
[4558]	26/04/27	200	200	199	200	0	0.00	2,500	-
[4558]	26/04/24	199	200	198	200	0	0.00	16,600	-
[4558]	26/04/23	200	200	199	200	+1	+0.50	4,400	-
[4558]	26/04/22	200	200	199	199	0	0.00	3,100	-
[4558]	26/04/21	200	201	199	199	-1	-0.50	14,500	-
[4558]	26/04/20	200	201	200	200	0	0.00	8,200	-
[4558]	26/04/17	199	200	199	200	+1	+0.50	3,800	-
[4558]	26/04/16	200	200	199	199	-1	-0.50	8,200	-
[4558]	26/04/15	200	200	199	200	+1	+0.50	3,600	-
[4558]	26/04/14	200	201	199	199	-1	-0.50	23,000	-
[4558]	26/04/13	200	201	199	200	-1	-0.50	29,800	-
[4558]	26/04/10	201	201	200	201	0	0.00	22,400	-
[4558]	26/04/09	202	203	201	201	-1	-0.50	8,100	-
[4558]	26/04/08	202	203	201	202	0	0.00	7,400	-
[4558]	26/04/07	201	203	201	202	+1	+0.50	7,600	-
[4558]	26/04/06	202	202	201	201	0	0.00	5,500	-
[4558]	26/04/03	202	204	201	201	0	0.00	14,700	-
[4558]	26/04/02	202	203	201	201	-1	-0.50	8,900	-
[4558]	26/04/01	202	202	201	202	0	0.00	26,000	-
[4558]	26/03/31	200	202	200	202	+2	+1.00	10,900	-
[4558]	26/03/30	200	202	199	200	-4	-1.96	27,100	-
[4558]	26/03/27	202	204	202	204	+1	+0.49	14,000	-
[4558]	26/03/26	203	203	202	203	0	0.00	15,700	-
[4558]	26/03/25	202	204	202	203	+1	+0.50	21,700	-
[4558]	26/03/24	202	204	201	202	+1	+0.50	31,100	-
[4558]	26/03/23	202	202	200	201	-1	-0.50	25,900	-
[4558]	26/03/19	204	204	201	202	-2	-0.98	20,300	-
[4558]	26/03/18	202	204	202	204	+2	+0.99	5,300	-
[4558]	26/03/17	202	204	202	202	-2	-0.98	41,700	-
[4558]	26/03/16	205	205	202	204	0	0.00	18,100	-
[4558]	26/03/13	204	205	204	204	0	0.00	2,800	-
[4558]	26/03/12	205	205	203	204	-1	-0.49	4,900	-
[4558]	26/03/11	204	205	204	205	+2	+0.99	27,700	-
[4558]	26/03/10	203	204	202	203	+1	+0.50	19,600	-
[4558]	26/03/09	203	205	201	202	-3	-1.46	65,500	-
[4558]	26/03/06	204	205	203	205	+1	+0.49	11,300	-
[4558]	26/03/05	204	205	203	204	+1	+0.49	20,000	-
[4558]	26/03/04	205	206	202	203	-3	-1.46	60,100	-
[4558]	26/03/03	207	208	204	206	0	0.00	25,800	-
[4558]	26/03/02	206	207	206	206	0	0.00	20,200	-
[4558]	26/02/27	206	208	206	206	+1	+0.49	20,200	-
[4558]	26/02/26	207	207	205	205	0	0.00	11,300	-
[4558]	26/02/25	205	208	205	205	-1	-0.49	49,300	-
[4558]	26/02/24	206	206	204	206	0	0.00	45,000	-
[4558]	26/02/20	206	206	205	206	0	0.00	30,900	-
[4558]	26/02/19	208	208	206	206	-2	-0.96	8,600	-
[4558]	26/02/18	208	208	207	208	+1	+0.48	18,100	-
[4558]	26/02/17	207	207	206	207	0	0.00	29,000	-
[4558]	26/02/16	206	207	205	207	+1	+0.49	22,600	-
[4558]	26/02/13	207	207	206	206	-1	-0.48	13,900	-
[4558]	26/02/12	205	207	205	207	+1	+0.49	41,900	-
[4558]	26/02/10	205	208	204	206	+2	+0.98	63,300	-
[4558]	26/02/09	206	206	204	204	-2	-0.97	31,500	-
[4558]	26/02/06	205	206	204	206	+1	+0.49	49,900	-
[4558]	26/02/05	205	206	205	205	-1	-0.49	33,600	-
[4558]	26/02/04	207	207	203	206	-1	-0.48	57,500	-
[4558]	26/02/03	204	207	204	207	+4	+1.97	49,600	-
[4558]	26/02/02	207	207	203	203	-3	-1.46	66,600	-
[4558]	26/01/30	206	209	205	206	+1	+0.49	59,500	-
[4558]	26/01/29	209	209	203	205	-3	-1.44	52,400	-
[4558]	26/01/28	205	210	204	208	+3	+1.46	40,500	-
[4558]	26/01/27	205	207	204	205	0	0.00	19,800	-
[4558]	26/01/26	208	208	204	205	-2	-0.97	22,100	-
[4558]	26/01/23	206	208	205	207	+1	+0.49	35,200	-
[4558]	26/01/22	206	209	205	206	0	0.00	44,200	-
[4558]	26/01/21	206	207	204	206	-2	-0.96	97,500	-
[4558]	26/01/20	210	215	207	208	+2	+0.97	298,800	-
[4558]	26/01/19	218	218	205	206	+2	+0.98	395,300	-
[4558]	26/01/16	204	204	202	204	0	0.00	10,100	-
[4558]	26/01/15	203	204	202	204	+2	+0.99	11,800	-
[4558]	26/01/14	202	205	202	202	0	0.00	56,400	-
[4558]	26/01/13	203	203	202	202	-1	-0.49	18,700	-
[4558]	26/01/09	202	206	202	203	+2	+1.00	64,600	-
[4558]	26/01/08	203	203	201	201	-2	-0.99	26,900	-
[4558]	26/01/07	201	204	201	203	+3	+1.50	38,500	-
[4558]	26/01/06	200	201	200	200	0	0.00	8,500	-
[4558]	26/01/05	200	201	200	200	0	0.00	16,500	-
[4558]	25/12/30	200	201	199	200	-1	-0.50	34,800	-
[4558]	25/12/29	201	201	200	201	+1	+0.50	21,500	-
[4558]	25/12/26	200	201	199	200	0	0.00	39,900	-
[4558]	25/12/25	201	201	199	200	0	0.00	40,300	-
[4558]	25/12/24	200	201	199	200	0	0.00	61,300	-
[4558]	25/12/23	200	201	199	200	0	0.00	32,000	-
[4558]	25/12/22	201	201	199	200	0	0.00	48,700	-
[4558]	25/12/19	201	201	200	200	-1	-0.50	29,700	-
[4558]	25/12/18	200	201	200	201	-1	-0.50	8,700	-
[4558]	25/12/17	201	202	200	202	+1	+0.50	29,400	-
[4558]	25/12/16	201	201	200	201	0	0.00	22,200	-
[4558]	25/12/15	201	202	201	201	-1	-0.50	13,300	-
[4558]	25/12/12	203	203	200	202	-1	-0.49	64,800	-
[4558]	25/12/11	202	204	202	203	+1	+0.50	23,900	-
[4558]	25/12/10	202	203	202	202	-1	-0.49	28,600	-
[4558]	25/12/09	203	203	201	203	0	0.00	78,700	-
[4558]	25/12/08	203	203	202	203	0	0.00	30,500	-
[4558]	25/12/05	203	204	201	203	0	0.00	50,700	-
[4558]	25/12/04	203	204	203	203	+1	+0.50	15,200	-
[4558]	25/12/03	205	205	202	202	-1	-0.49	61,600	-
[4558]	25/12/02	204	205	203	203	0	0.00	15,700	-
[4558]	25/12/01	207	207	203	203	-3	-1.46	59,200	-
[4558]	25/11/28	205	208	205	206	+2	+0.98	40,500	-
[4558]	25/11/27	205	205	204	204	0	0.00	19,200	-
[4558]	25/11/26	204	205	203	204	+1	+0.49	31,200	-
[4558]	25/11/25	204	204	203	203	0	0.00	30,800	-
[4558]	25/11/21	203	204	203	203	0	0.00	3,700	-
[4558]	25/11/20	203	205	203	203	0	0.00	24,400	-
[4558]	25/11/19	203	204	203	203	-1	-0.49	12,400	-
[4558]	25/11/18	204	204	203	204	0	0.00	24,600	-
[4558]	25/11/17	205	205	204	204	-1	-0.49	18,300	-
[4558]	25/11/14	205	206	205	205	0	0.00	17,100	-
[4558]	25/11/13	206	206	204	205	-1	-0.49	9,400	-
[4558]	25/11/12	205	206	205	206	+1	+0.49	2,800	-
[4558]	25/11/11	206	206	205	205	0	0.00	8,300	-
[4558]	25/11/10	205	206	204	205	+1	+0.49	11,900	-
[4558]	25/11/07	206	206	204	204	-1	-0.49	26,400	-
[4558]	25/11/06	205	206	204	205	-5	-2.38	83,300	-
[4558]	25/11/05	208	212	206	210	+2	+0.96	115,100	-
[4558]	25/11/04	207	210	207	208	+2	+0.97	27,400	-
[4558]	25/10/31	206	208	205	206	-1	-0.48	34,800	-
[4558]	25/10/30	206	208	206	207	0	0.00	14,300	-
[4558]	25/10/29	206	207	205	207	+2	+0.98	48,300	-
[4558]	25/10/28	207	208	205	205	-4	-1.91	52,200	-
[4558]	25/10/27	206	209	206	209	+2	+0.97	43,100	-
[4558]	25/10/24	206	208	206	207	+1	+0.49	36,900	-
[4558]	25/10/23	205	206	204	206	+1	+0.49	25,000	-
[4558]	25/10/22	205	205	204	205	+1	+0.49	31,200	-
[4558]	25/10/21	204	205	202	204	0	0.00	75,500	-
[4558]	25/10/20	204	207	204	204	0	0.00	41,000	-
[4558]	25/10/17	205	205	204	204	0	0.00	25,200	-
[4558]	25/10/16	205	206	204	204	-2	-0.97	20,600	-
[4558]	25/10/15	205	207	204	206	+2	+0.98	32,300	-
[4558]	25/10/14	203	205	203	204	-1	-0.49	56,100	-
[4558]	25/10/10	206	206	204	205	-1	-0.49	15,100	-
[4558]	25/10/09	205	206	203	206	+1	+0.49	38,400	-
[4558]	25/10/08	207	208	204	205	-2	-0.97	144,500	-
[4558]	25/10/07	206	208	206	207	+2	+0.98	34,200	-
[4558]	25/10/06	206	206	203	205	0	0.00	49,100	-
[4558]	25/10/03	206	207	205	205	-1	-0.49	53,600	-
[4558]	25/10/02	205	207	204	206	+1	+0.49	106,100	-
[4558]	25/10/01	211	213	205	205	-6	-2.84	82,700	-
[4558]	25/09/30	213	213	210	211	-2	-0.94	22,200	-
[4558]	25/09/29	213	214	210	213	-3	-1.39	19,000	-
[4558]	25/09/26	216	216	211	216	0	0.00	50,300	-
[4558]	25/09/25	218	219	214	216	-2	-0.92	64,700	-
[4558]	25/09/24	216	220	214	218	+6	+2.83	140,500	-
[4558]	25/09/22	217	218	210	212	-3	-1.40	107,700	-
[4558]	25/09/19	215	221	214	215	+4	+1.90	222,800	-
[4558]	25/09/18	213	218	211	211	-6	-2.76	218,100	-
[4558]	25/09/17	215	238	210	217	+10	+4.83	3,182,300	-
[4558]	25/09/16	207	208	206	207	-1	-0.48	22,700	-
[4558]	25/09/12	207	208	206	208	+1	+0.48	47,900	-
[4558]	25/09/11	207	208	206	207	-1	-0.48	10,600	-
[4558]	25/09/10	207	208	206	208	+1	+0.48	6,000	-
[4558]	25/09/09	208	208	206	207	0	0.00	16,500	-
[4558]	25/09/08	207	209	207	207	+1	+0.49	76,300	-
[4558]	25/09/05	206	207	205	206	0	0.00	17,000	-