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
[500A]	26/10/29	3,440	3,440	3,390	3,390	0	+0.00	6,200	11,938,902,016
[500A]	26/10/28	3,410	3,425	3,385	3,390	-15.0	-0.44	18,900	11,938,902,016
[500A]	26/10/27	3,420	3,420	3,405	3,405	-20.0	-0.58	3,500	11,991,729,152
[500A]	26/10/26	3,420	3,430	3,400	3,425	+30.0	+0.88	4,800	12,062,164,992
[500A]	26/10/23	3,425	3,425	3,385	3,395	-30.0	-0.88	11,600	11,956,510,720
[500A]	26/10/22	3,410	3,445	3,395	3,425	+15.0	+0.44	7,700	12,062,164,992
[500A]	26/10/21	3,405	3,440	3,405	3,410	+20.0	+0.59	7,600	12,009,337,856
[500A]	26/10/20	3,405	3,420	3,390	3,390	-15.0	-0.44	9,000	11,938,902,016
[500A]	26/10/19	3,435	3,440	3,405	3,405	-30.0	-0.87	5,100	11,991,729,152
[500A]	26/10/16	3,435	3,450	3,430	3,435	0	+0.00	7,100	12,097,383,424
[500A]	26/10/15	3,395	3,450	3,385	3,435	+35.0	+1.03	8,700	12,097,383,424
[500A]	26/10/14	3,400	3,450	3,400	3,400	-10.0	-0.29	7,300	11,974,120,448
[500A]	26/10/13	3,410	3,440	3,400	3,410	-15.0	-0.44	4,800	12,009,337,856
[500A]	26/10/09	3,405	3,445	3,400	3,425	+20.0	+0.59	4,200	12,062,164,992
[500A]	26/10/08	3,425	3,425	3,365	3,405	-20.0	-0.58	6,800	11,991,729,152
[500A]	26/10/07	3,405	3,425	3,365	3,425	+20.0	+0.59	7,400	12,062,164,992
[500A]	26/10/06	3,395	3,445	3,395	3,405	+10.0	+0.29	11,800	11,991,729,152
[500A]	26/10/05	3,430	3,430	3,385	3,395	+25.0	+0.74	5,000	11,956,510,720
[500A]	26/10/02	3,400	3,400	3,365	3,370	-30.0	-0.88	7,200	11,868,466,176
[500A]	26/10/01	3,445	3,445	3,390	3,400	-45.0	-1.31	3,300	11,974,120,448
[500A]	26/09/30	3,415	3,445	3,335	3,445	+25.0	+0.73	10,700	12,132,600,832
[500A]	26/09/29	3,415	3,440	3,300	3,420	0	+0.00	18,800	12,044,556,288
[500A]	26/09/28	3,635	3,645	3,410	3,420	-215.0	-5.91	47,100	12,044,556,288
[500A]	26/09/25	3,635	3,640	3,600	3,635	+25.0	+0.69	4,800	12,801,742,848
[500A]	26/09/24	3,605	3,645	3,605	3,610	+5.0	+0.14	8,700	12,713,698,304
[500A]	26/09/18	3,640	3,640	3,550	3,605	-85.0	-2.30	9,400	12,696,088,576
[500A]	26/09/17	3,700	3,740	3,650	3,690	-10.0	-0.27	10,800	12,995,441,664
[500A]	26/09/16	3,590	3,745	3,570	3,700	+155.0	+4.37	24,500	13,030,660,096
[500A]	26/09/15	3,615	3,615	3,410	3,545	0	+0.00	62,300	12,465,638,400
[500A]	26/09/14	3,500	3,545	3,490	3,545	+40.0	+1.14	4,900	12,465,638,400
[500A]	26/09/11	3,430	3,510	3,430	3,505	+5.0	+0.14	3,900	12,324,981,760
[500A]	26/09/10	3,445	3,500	3,420	3,500	+50.0	+1.45	2,700	12,307,399,680
[500A]	26/09/09	3,415	3,450	3,410	3,450	+35.0	+1.02	1,500	12,131,579,904
[500A]	26/09/08	3,405	3,425	3,365	3,415	+10.0	+0.29	4,200	12,008,506,368
[500A]	26/09/07	3,525	3,525	3,405	3,405	-120.0	-3.40	5,900	11,973,342,208
[500A]	26/09/04	3,485	3,525	3,470	3,525	+85.0	+2.47	3,200	12,395,310,080
[500A]	26/09/03	3,490	3,530	3,435	3,440	-10.0	-0.29	9,600	12,096,415,744
[500A]	26/09/02	3,440	3,475	3,420	3,450	+5.0	+0.15	5,000	12,131,579,904
[500A]	26/09/01	3,475	3,485	3,380	3,445	-50.0	-1.43	9,200	12,113,997,824
[500A]	26/08/31	3,450	3,495	3,360	3,495	+85.0	+2.49	10,300	12,289,817,600
[500A]	26/08/28	3,290	3,410	3,290	3,410	+140.0	+4.28	14,700	11,990,924,288
[500A]	26/08/27	3,315	3,315	3,255	3,270	-20.0	-0.61	2,500	11,498,628,096
[500A]	26/08/26	3,295	3,320	3,255	3,290	+10.0	+0.30	3,200	11,568,956,416
[500A]	26/08/25	3,240	3,280	3,240	3,280	-5.0	-0.15	1,900	11,533,792,256
[500A]	26/08/24	3,240	3,285	3,240	3,285	+40.0	+1.23	2,600	11,551,374,336
[500A]	26/08/21	3,225	3,280	3,225	3,245	-50.0	-1.52	800	11,410,717,696
[500A]	26/08/20	3,145	3,295	3,110	3,295	+80.0	+2.49	5,700	11,586,538,496
[500A]	26/08/19	3,175	3,225	3,145	3,215	-15.0	-0.46	6,300	11,305,226,240
[500A]	26/08/18	3,170	3,230	3,170	3,230	0	+0.00	900	11,357,972,480
[500A]	26/08/17	3,045	3,230	3,045	3,230	+205.0	+6.78	17,700	11,357,972,480
[500A]	26/08/14	3,025	3,050	3,025	3,025	+5.0	+0.17	800	10,637,110,272
[500A]	26/08/13	3,075	3,075	3,020	3,020	-45.0	-1.47	2,400	10,619,528,192
[500A]	26/08/12	2,989	3,090	2,989	3,065	+79.0	+2.65	4,400	10,777,765,888
[500A]	26/08/10	2,976	3,005	2,976	2,986	+15.0	+0.50	1,300	10,499,970,048
[500A]	26/08/07	3,015	3,050	2,971	2,971	-79.0	-2.59	5,300	10,447,224,832
[500A]	26/08/06	3,040	3,060	3,010	3,050	-40.0	-1.29	3,500	10,725,019,648
[500A]	26/08/05	3,035	3,095	3,035	3,090	+60.0	+1.98	3,200	10,865,676,288
[500A]	26/08/04	3,000	3,045	3,000	3,030	+30.0	+1.00	4,600	10,564,701,184
[500A]	26/08/03	3,005	3,050	2,983	3,000	-50.0	-1.64	3,700	10,460,099,584
[500A]	26/07/31	2,956	3,050	2,907	3,050	+79.0	+2.66	10,700	10,634,434,560
[500A]	26/07/30	2,901	2,975	2,901	2,971	+51.0	+1.75	3,900	10,358,985,728
[500A]	26/07/29	2,920	2,965	2,878	2,920	-9.0	-0.31	14,800	10,181,164,032
[500A]	26/07/28	2,885	2,942	2,885	2,929	0	+0.00	5,000	10,212,544,512
[500A]	26/07/27	2,871	2,954	2,858	2,929	+58.0	+2.02	6,100	10,212,544,512
[500A]	26/07/24	2,906	2,938	2,871	2,871	-64.0	-2.18	8,400	10,010,315,776
[500A]	26/07/23	2,967	2,967	2,907	2,935	+5.0	+0.17	3,300	10,233,464,832
[500A]	26/07/22	2,956	2,963	2,930	2,930	-67.0	-2.24	2,000	10,216,031,232
[500A]	26/07/21	2,969	2,998	2,932	2,997	+75.0	+2.57	2,800	10,449,639,424
[500A]	26/07/17	2,975	3,000	2,888	2,922	-53	-1.78	10,400	-
[500A]	26/07/16	3,005	3,045	2,949	2,975	-30	-1.00	6,100	-
[500A]	26/07/15	2,964	3,050	2,964	3,005	+14	+0.47	5,300	-
[500A]	26/07/14	2,931	3,040	2,931	2,991	+37	+1.25	7,300	-
[500A]	26/07/13	2,997	3,015	2,938	2,954	-43	-1.43	15,800	-
[500A]	26/07/10	2,895	3,005	2,889	2,997	+102	+3.52	9,500	-
[500A]	26/07/09	2,926	2,926	2,892	2,895	-31	-1.06	3,100	-
[500A]	26/07/08	2,943	2,980	2,926	2,926	-44	-1.48	3,200	-
[500A]	26/07/07	2,987	2,989	2,935	2,970	-17	-0.57	6,200	-
[500A]	26/07/06	2,908	2,987	2,898	2,987	+97	+3.36	24,900	-
[500A]	26/07/03	2,870	2,930	2,870	2,890	+31	+1.08	11,500	-
[500A]	26/07/02	2,846	2,913	2,846	2,859	-12	-0.42	16,100	-
[500A]	26/07/01	2,875	2,885	2,862	2,871	+13	+0.45	4,700	-
[500A]	26/06/30	2,818	2,868	2,818	2,858	-10	-0.35	3,100	-
[500A]	26/06/29	2,784	2,868	2,784	2,868	+89	+3.20	5,600	-
[500A]	26/06/26	2,773	2,792	2,756	2,779	-28	-1.00	6,700	-
[500A]	26/06/25	2,793	2,810	2,775	2,807	+36	+1.30	6,300	-
[500A]	26/06/24	2,780	2,799	2,761	2,771	-12	-0.43	5,700	-
[500A]	26/06/23	2,830	2,838	2,783	2,783	-55	-1.94	6,700	-
[500A]	26/06/22	2,780	2,847	2,760	2,838	+28	+1.00	9,800	-
[500A]	26/06/19	2,877	2,878	2,800	2,810	-68	-2.36	22,300	-
[500A]	26/06/18	2,864	2,894	2,831	2,878	+14	+0.49	15,600	-
[500A]	26/06/17	2,812	2,879	2,812	2,864	+34	+1.20	16,100	-
[500A]	26/06/16	2,930	2,935	2,822	2,830	-380	-11.84	134,300	-
[500A]	26/06/15	3,145	3,245	3,140	3,210	+120	+3.88	30,300	-
[500A]	26/06/12	3,045	3,090	3,010	3,090	+50	+1.64	4,100	-
[500A]	26/06/11	3,015	3,040	3,010	3,040	+25	+0.83	2,600	-
[500A]	26/06/10	3,055	3,065	2,989	3,015	-70	-2.27	38,200	-
[500A]	26/06/09	3,050	3,100	3,050	3,085	+35	+1.15	5,300	-
[500A]	26/06/08	3,055	3,130	3,035	3,050	-75	-2.40	6,700	-
[500A]	26/06/05	3,055	3,140	3,030	3,125	+50	+1.63	18,600	-
[500A]	26/06/04	3,120	3,135	3,060	3,075	-55	-1.76	10,900	-
[500A]	26/06/03	3,170	3,170	3,075	3,130	-55	-1.73	20,500	-
[500A]	26/06/02	3,170	3,195	3,110	3,185	-20	-0.62	22,000	-
[500A]	26/06/01	3,285	3,310	3,165	3,205	-65	-1.99	24,700	-
[500A]	26/05/29	3,345	3,345	3,260	3,270	-20	-0.61	16,700	-
[500A]	26/05/28	3,250	3,310	3,235	3,290	-10	-0.30	9,800	-
[500A]	26/05/27	3,275	3,335	3,250	3,300	+5	+0.15	11,200	-
[500A]	26/05/26	3,250	3,300	3,225	3,295	0	0.00	5,000	-
[500A]	26/05/25	3,300	3,305	3,230	3,295	-20	-0.60	19,200	-
[500A]	26/05/22	3,240	3,315	3,230	3,315	+75.0	+2.31	5,900	-
[500A]	26/05/21	3,300	3,300	3,190	3,240	-15.0	-0.46	19,200	-
[500A]	26/05/20	3,275	3,320	3,175	3,255	-45.0	-1.36	13,000	-
[500A]	26/05/19	3,225	3,310	3,225	3,300	+5.0	+0.15	14,000	-
[500A]	26/05/18	3,215	3,295	3,145	3,295	+55.0	+1.70	8,800	-
[500A]	26/05/15	3,185	3,240	3,150	3,240	+15.0	+0.47	9,000	-
[500A]	26/05/14	3,285	3,285	3,145	3,225	-60.0	-1.83	26,900	-
[500A]	26/05/13	3,305	3,335	3,285	3,285	-20.0	-0.61	10,100	-
[500A]	26/05/12	3,335	3,370	3,305	3,305	-40.0	-1.20	14,300	-
[500A]	26/05/11	3,350	3,350	3,325	3,345	-20.0	-0.59	6,300	-
[500A]	26/05/08	3,320	3,370	3,315	3,365	-5.0	-0.15	8,600	-
[500A]	26/05/07	3,410	3,430	3,340	3,370	-20.0	-0.59	11,600	-
[500A]	26/05/01	3,400	3,470	3,340	3,390	-35.0	-1.02	13,000	-
[500A]	26/04/30	3,645	3,650	3,410	3,425	-250.0	-6.80	25,000	-
[500A]	26/04/28	3,620	3,685	3,565	3,675	-25.0	-0.68	4,300	-
[500A]	26/04/27	3,650	3,725	3,590	3,700	+5	+0.14	16,100	-
[500A]	26/04/24	3,785	3,795	3,660	3,695	-50	-1.34	11,000	-
[500A]	26/04/23	3,780	3,795	3,655	3,745	-45	-1.19	12,100	-
[500A]	26/04/22	3,810	3,840	3,690	3,790	0	0.00	16,500	-
[500A]	26/04/21	3,865	3,880	3,740	3,790	-60	-1.56	15,600	-
[500A]	26/04/20	3,800	3,860	3,780	3,850	+90	+2.39	13,200	-
[500A]	26/04/17	3,645	3,770	3,645	3,760	+120	+3.30	10,200	-
[500A]	26/04/16	3,585	3,700	3,585	3,640	+5	+0.14	22,800	-
[500A]	26/04/15	3,600	3,640	3,545	3,635	+35	+0.97	10,800	-
[500A]	26/04/14	3,550	3,600	3,535	3,600	+60	+1.69	14,200	-
[500A]	26/04/13	3,620	3,620	3,515	3,540	-90	-2.48	12,200	-
[500A]	26/04/10	3,620	3,710	3,565	3,630	+10	+0.28	9,500	-
[500A]	26/04/09	3,650	3,675	3,595	3,620	-55	-1.50	10,000	-
[500A]	26/04/08	3,660	3,715	3,630	3,675	+55	+1.52	13,400	-
[500A]	26/04/07	3,665	3,700	3,615	3,620	-40	-1.09	5,500	-
[500A]	26/04/06	3,700	3,760	3,650	3,660	0	0.00	11,000	-
[500A]	26/04/03	3,635	3,815	3,615	3,660	+95	+2.66	44,400	-
[500A]	26/04/02	3,615	3,650	3,565	3,565	-35	-0.97	7,000	-
[500A]	26/04/01	3,500	3,620	3,495	3,600	+170	+4.96	8,100	-
[500A]	26/03/31	3,485	3,515	3,405	3,430	-65	-1.86	18,200	-
[500A]	26/03/30	3,645	3,645	3,450	3,495	-200	-5.41	15,000	-
[500A]	26/03/27	3,540	3,735	3,500	3,695	+155	+4.38	36,600	-
[500A]	26/03/26	3,600	3,600	3,505	3,540	-55	-1.53	6,800	-
[500A]	26/03/25	3,505	3,595	3,500	3,595	+140	+4.05	14,300	-
[500A]	26/03/24	3,620	3,620	3,440	3,455	-135	-3.76	12,400	-
[500A]	26/03/23	3,505	3,590	3,505	3,590	+15	+0.42	11,700	-
[500A]	26/03/19	3,550	3,605	3,515	3,575	-45	-1.24	11,000	-
[500A]	26/03/18	3,600	3,630	3,560	3,620	+30	+0.84	23,500	-
[500A]	26/03/17	3,760	3,805	3,570	3,590	+180	+5.28	142,300	-
[500A]	26/03/16	3,400	3,410	3,365	3,410	+25	+0.74	13,500	-
[500A]	26/03/13	3,265	3,385	3,265	3,385	+50	+1.50	15,600	-
[500A]	26/03/12	3,330	3,335	3,250	3,335	+10	+0.30	9,100	-
[500A]	26/03/11	3,330	3,330	3,250	3,325	+50	+1.53	8,600	-
[500A]	26/03/10	3,235	3,280	3,205	3,275	+70	+2.18	8,000	-
[500A]	26/03/09	3,200	3,215	3,100	3,205	-120	-3.61	16,700	-
[500A]	26/03/06	3,360	3,360	3,280	3,325	+35	+1.06	12,700	-
[500A]	26/03/05	3,300	3,340	3,225	3,290	+115	+3.62	10,300	-
[500A]	26/03/04	3,230	3,300	3,155	3,175	-55	-1.70	8,900	-
[500A]	26/03/03	3,210	3,320	3,210	3,230	-95	-2.86	21,600	-
[500A]	26/03/02	3,255	3,375	3,165	3,325	+95	+2.94	19,600	-
[500A]	26/02/27	3,135	3,470	3,135	3,230	+40	+1.25	70,800	-
[500A]	26/02/26	3,150	3,190	3,085	3,190	+30	+0.95	18,000	-
[500A]	26/02/25	3,110	3,170	3,080	3,160	+50	+1.61	29,000	-
[500A]	26/02/24	3,390	3,390	3,055	3,110	-400	-11.40	70,800	-
[500A]	26/02/20	3,450	3,515	3,410	3,510	0	0.00	22,000	-
[500A]	26/02/19	3,540	3,550	3,490	3,510	-120	-3.31	15,100	-
[500A]	26/02/18	3,585	3,630	3,400	3,630	-50	-1.36	80,000	-
[500A]	26/02/17	3,335	3,720	3,335	3,680	+345	+10.34	150,100	-
[500A]	26/02/16	3,300	3,450	3,215	3,335	-95	-2.77	136,200	-
[500A]	26/02/13	3,595	3,600	3,420	3,430	－	－	579,500	-