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
[509A]	26/10/29	69,500	69,500	68,600	68,600	-300.0	-0.44	202	5,054,791,168
[509A]	26/10/28	69,600	69,600	68,300	68,900	-700.0	-1.01	237	5,076,896,256
[509A]	26/10/27	69,500	69,700	68,500	69,600	+1,000.0	+1.46	192	5,128,476,160
[509A]	26/10/26	69,700	69,700	68,600	68,600	-1,000.0	-1.44	385	5,054,791,168
[509A]	26/10/23	69,600	69,700	69,400	69,600	+100.0	+0.14	27	5,128,476,160
[509A]	26/10/22	69,700	69,800	69,500	69,500	-200.0	-0.29	58	5,121,107,456
[509A]	26/10/21	69,400	69,700	69,400	69,700	0	+0.00	73	5,135,844,352
[509A]	26/10/20	70,000	70,000	69,300	69,700	0	+0.00	204	5,135,844,352
[509A]	26/10/19	69,400	69,900	69,400	69,700	+100.0	+0.14	421	5,135,844,352
[509A]	26/10/16	69,900	70,100	69,600	69,600	-200.0	-0.29	419	5,128,476,160
[509A]	26/10/15	70,400	70,400	69,800	69,800	-200.0	-0.29	202	5,143,213,056
[509A]	26/10/14	70,400	70,700	70,000	70,000	-900.0	-1.27	171	5,157,949,952
[509A]	26/10/13	70,200	70,900	70,200	70,900	+900.0	+1.29	80	5,224,266,752
[509A]	26/10/09	70,900	71,200	70,000	70,000	-1,000.0	-1.41	555	5,157,949,952
[509A]	26/10/08	71,200	71,500	70,900	71,000	-300.0	-0.42	151	5,231,634,944
[509A]	26/10/07	71,700	71,700	71,200	71,300	+200.0	+0.28	109	5,253,740,544
[509A]	26/10/06	71,100	71,600	71,100	71,100	-200.0	-0.28	265	5,239,003,648
[509A]	26/10/05	71,900	72,000	71,200	71,300	+100.0	+0.14	149	5,253,740,544
[509A]	26/10/02	72,000	72,000	71,200	71,200	0	+0.00	304	5,246,371,840
[509A]	26/10/01	71,700	71,700	71,100	71,200	+200.0	+0.28	144	5,246,371,840
[509A]	26/09/30	71,300	71,300	71,000	71,000	0	+0.00	63	5,231,634,944
[509A]	26/09/29	71,500	71,500	71,000	71,000	-200.0	-0.28	241	5,231,634,944
[509A]	26/09/28	71,400	71,400	71,100	71,200	+100.0	+0.14	66	5,246,371,840
[509A]	26/09/25	71,300	71,400	71,100	71,100	-200.0	-0.28	217	5,239,003,648
[509A]	26/09/24	71,300	71,700	70,800	71,300	0	+0.00	244	5,253,740,544
[509A]	26/09/18	71,700	71,700	71,000	71,300	-200.0	-0.28	115	5,253,740,544
[509A]	26/09/17	71,700	71,700	70,800	71,500	0	+0.00	156	5,268,477,440
[509A]	26/09/16	71,400	71,700	71,300	71,500	+500.0	+0.70	134	5,268,477,440
[509A]	26/09/15	72,200	72,300	71,000	71,000	-1,100.0	-1.53	400	5,231,634,944
[509A]	26/09/14	71,500	72,100	71,400	72,100	+1,000.0	+1.41	100	5,312,688,640
[509A]	26/09/11	71,300	71,500	70,500	71,100	0	+0.00	805	5,239,003,648
[509A]	26/09/10	71,500	71,500	71,100	71,100	-100.0	-0.14	93	5,239,003,648
[509A]	26/09/09	71,100	71,400	71,100	71,200	-200.0	-0.28	85	5,020,810,240
[509A]	26/09/08	71,200	71,600	71,000	71,400	+400.0	+0.56	83	5,034,913,792
[509A]	26/09/07	71,500	71,500	71,000	71,000	+100.0	+0.14	387	5,006,707,200
[509A]	26/09/04	71,500	71,500	70,800	70,900	+100.0	+0.14	138	4,999,655,424
[509A]	26/09/03	71,600	71,600	70,800	70,800	-100.0	-0.14	392	4,992,603,648
[509A]	26/09/02	72,100	72,100	70,900	70,900	-500.0	-0.70	586	4,999,655,424
[509A]	26/09/01	71,800	72,000	71,300	71,400	0	+0.00	620	5,034,913,792
[509A]	26/08/31	72,200	72,200	71,400	71,400	-400.0	-0.56	517	5,034,913,792
[509A]	26/08/28	72,500	72,500	71,500	71,800	-100.0	-0.14	258	5,063,120,384
[509A]	26/08/27	72,000	72,400	71,300	71,900	-100.0	-0.14	308	5,070,172,160
[509A]	26/08/26	72,200	72,200	71,400	72,000	+700.0	+0.98	206	5,077,223,936
[509A]	26/08/25	72,000	72,100	71,300	71,300	-600.0	-0.83	270	5,027,862,016
[509A]	26/08/24	71,800	71,900	71,200	71,900	+300.0	+0.42	249	5,070,172,160
[509A]	26/08/21	71,000	71,600	71,000	71,600	+300.0	+0.42	191	5,049,017,344
[509A]	26/08/20	71,500	71,600	71,000	71,300	-200.0	-0.28	569	5,027,862,016
[509A]	26/08/19	71,600	71,800	71,300	71,500	0	+0.00	648	5,041,965,568
[509A]	26/08/18	72,100	72,300	71,500	71,500	-500.0	-0.69	464	5,041,965,568
[509A]	26/08/17	72,700	72,800	72,000	72,000	-700.0	-0.96	493	5,077,223,936
[509A]	26/08/14	72,600	72,900	72,200	72,700	+100.0	+0.14	207	5,126,585,856
[509A]	26/08/13	73,100	73,300	72,600	72,600	-600.0	-0.82	183	5,119,534,080
[509A]	26/08/12	72,300	73,200	72,100	73,200	+900.0	+1.24	375	5,161,844,224
[509A]	26/08/10	72,200	72,800	71,900	72,300	-300.0	-0.41	439	5,098,379,264
[509A]	26/08/07	73,000	73,100	72,300	72,600	-300.0	-0.41	343	5,119,534,080
[509A]	26/08/06	72,800	72,900	72,400	72,900	+600.0	+0.83	110	5,140,689,408
[509A]	26/08/05	72,900	72,900	72,300	72,300	0	+0.00	126	5,098,379,264
[509A]	26/08/04	72,600	73,300	72,300	72,300	-700.0	-0.96	491	5,098,379,264
[509A]	26/08/03	73,100	73,400	73,000	73,000	-100.0	-0.14	83	5,147,741,184
[509A]	26/07/31	72,600	73,500	72,600	73,100	-400.0	-0.54	258	5,154,792,448
[509A]	26/07/30	73,500	73,500	72,800	73,500	+200.0	+0.27	235	5,182,999,552
[509A]	26/07/29	73,500	73,500	72,700	73,300	+100.0	+0.14	265	5,168,896,000
[509A]	26/07/28	73,700	73,700	73,000	73,200	+300.0	+0.41	146	5,161,844,224
[509A]	26/07/27	73,100	73,600	72,400	72,900	-600.0	-0.82	652	5,140,689,408
[509A]	26/07/24	73,900	73,900	73,000	73,500	0	+0.00	260	5,182,999,552
[509A]	26/07/23	73,900	74,200	73,000	73,500	0	+0.00	264	5,182,999,552
[509A]	26/07/22	74,200	74,200	73,200	73,500	+600.0	+0.82	183	5,182,999,552
[509A]	26/07/21	72,900	73,900	72,900	72,900	-800.0	-1.09	238	5,140,689,408
[509A]	26/07/17	74,900	75,000	72,700	73,700	-1,200	-1.60	593	-
[509A]	26/07/16	73,400	74,900	72,600	74,900	+1,600	+2.18	238	-
[509A]	26/07/15	72,600	73,400	72,600	73,300	+300	+0.41	152	-
[509A]	26/07/14	73,800	73,800	73,000	73,000	-900	-1.22	82	-
[509A]	26/07/13	74,100	74,100	73,000	73,900	-200	-0.27	191	-
[509A]	26/07/10	74,100	74,100	74,100	74,100	+700	+0.95	30	-
[509A]	26/07/09	73,900	73,900	73,400	73,400	-600	-0.81	19	-
[509A]	26/07/08	73,800	74,000	73,300	74,000	+700	+0.95	90	-
[509A]	26/07/07	73,900	73,900	72,900	73,300	-200	-0.27	123	-
[509A]	26/07/06	74,700	74,700	72,500	73,500	-1,500	-2.00	324	-
[509A]	26/07/03	75,000	75,000	73,300	75,000	+100	+0.13	192	-
[509A]	26/07/02	74,000	75,200	74,000	74,900	+900	+1.22	141	-
[509A]	26/07/01	72,700	74,000	72,700	74,000	+1,500	+2.07	946	-
[509A]	26/06/30	73,300	73,300	71,800	72,500	-400	-0.55	191	-
[509A]	26/06/29	73,700	73,700	72,200	72,900	-800	-1.09	212	-
[509A]	26/06/26	73,700	73,700	73,100	73,700	0	0.00	50	-
[509A]	26/06/25	73,600	73,700	73,200	73,700	+300	+0.41	334	-
[509A]	26/06/24	73,900	74,000	72,900	73,400	-400	-0.54	349	-
[509A]	26/06/23	74,200	75,000	73,000	73,800	-1,300	-1.73	591	-
[509A]	26/06/22	75,500	75,600	74,000	75,100	-600	-0.79	342	-
[509A]	26/06/19	75,700	76,400	75,500	75,700	-300	-0.39	371	-
[509A]	26/06/18	76,000	76,300	75,800	76,000	-300	-0.39	146	-
[509A]	26/06/17	76,600	76,600	75,600	76,300	-100	-0.13	338	-
[509A]	26/06/16	76,400	77,000	76,300	76,400	-600	-0.78	116	-
[509A]	26/06/15	76,400	77,000	76,400	77,000	+600	+0.79	129	-
[509A]	26/06/12	76,800	76,800	76,400	76,400	+100	+0.13	19	-
[509A]	26/06/11	76,800	76,800	76,100	76,300	-500	-0.65	88	-
[509A]	26/06/10	77,700	77,700	76,200	76,800	-200	-0.26	142	-
[509A]	26/06/09	77,500	77,800	76,600	77,000	-400	-0.52	212	-
[509A]	26/06/08	78,700	78,700	77,400	77,400	-1,400	-1.78	184	-
[509A]	26/06/05	78,500	78,800	78,100	78,800	+800	+1.03	549	-
[509A]	26/06/04	79,200	79,200	78,000	78,000	-1,300	-1.64	18	-
[509A]	26/06/03	79,000	79,500	77,300	79,300	+300	+0.38	283	-
[509A]	26/06/02	77,500	79,000	77,500	79,000	+1,500	+1.94	110	-
[509A]	26/06/01	79,500	79,500	77,000	77,500	-1,300	-1.65	363	-
[509A]	26/05/29	79,500	79,500	78,500	78,800	-700	-0.88	98	-
[509A]	26/05/28	79,000	79,500	78,500	79,500	+400	+0.51	348	-
[509A]	26/05/27	80,000	80,100	78,800	79,100	-600	-0.75	202	-
[509A]	26/05/26	80,100	80,100	78,000	79,700	-400	-0.50	844	-
[509A]	26/05/25	80,100	80,100	79,200	80,100	0	0.00	128	-
[509A]	26/05/22	80,100	80,100	79,200	80,100	0	0.00	390	-
[509A]	26/05/21	80,000	80,100	79,600	80,100	0	0.00	102	-
[509A]	26/05/20	79,700	80,100	79,700	80,100	-100	-0.12	10	-
[509A]	26/05/19	80,300	80,300	79,700	80,200	0	0.00	68	-
[509A]	26/05/18	80,500	80,500	79,700	80,200	-300	-0.37	59	-
[509A]	26/05/15	79,700	80,500	79,700	80,500	+800	+1.00	171	-
[509A]	26/05/14	80,100	80,500	79,600	79,700	-600	-0.75	294	-
[509A]	26/05/13	80,100	80,700	80,100	80,300	-100	-0.12	35	-
[509A]	26/05/12	80,000	80,600	80,000	80,400	+400	+0.50	121	-
[509A]	26/05/11	80,400	80,800	80,000	80,000	-700	-0.87	340	-
[509A]	26/05/08	80,400	80,800	80,400	80,700	-100	-0.12	45	-
[509A]	26/05/07	80,800	80,800	80,400	80,800	0	0.00	126	-
[509A]	26/05/01	80,600	80,800	80,000	80,800	+200	+0.25	175	-
[509A]	26/04/30	80,100	80,600	80,000	80,600	+300	+0.37	32	-
[509A]	26/04/28	80,600	80,600	80,100	80,300	+300	+0.37	21	-
[509A]	26/04/27	80,400	80,700	80,000	80,000	-600	-0.74	122	-
[509A]	26/04/24	80,300	80,700	80,300	80,600	-100	-0.12	63	-
[509A]	26/04/23	80,100	80,700	80,100	80,700	+200	+0.25	45	-
[509A]	26/04/22	80,000	80,500	80,000	80,500	+500	+0.63	27	-
[509A]	26/04/21	80,800	80,800	80,000	80,000	-700	-0.87	154	-
[509A]	26/04/20	80,800	80,800	80,400	80,700	-100	-0.12	148	-
[509A]	26/04/17	80,700	80,800	80,200	80,800	+600	+0.75	61	-
[509A]	26/04/16	80,600	81,000	80,100	80,200	-400	-0.50	172	-
[509A]	26/04/15	80,800	80,800	80,100	80,600	-200	-0.25	77	-
[509A]	26/04/14	80,000	80,800	79,900	80,800	+900	+1.13	84	-
[509A]	26/04/13	79,800	80,000	79,700	79,900	0	0.00	33	-
[509A]	26/04/10	79,800	80,400	79,600	79,900	0	0.00	71	-
[509A]	26/04/09	80,600	80,700	79,600	79,900	+100	+0.13	156	-
[509A]	26/04/08	80,400	80,400	79,600	79,800	-400	-0.50	112	-
[509A]	26/04/07	80,200	80,800	79,600	80,200	+100	+0.12	168	-
[509A]	26/04/06	80,800	80,800	80,000	80,100	-700	-0.87	174	-
[509A]	26/04/03	80,000	80,900	78,000	80,800	+800	+1.00	644	-
[509A]	26/04/02	79,700	80,000	79,700	80,000	+300	+0.38	70	-
[509A]	26/04/01	79,800	80,100	79,400	79,700	+400	+0.50	46	-
[509A]	26/03/31	80,000	80,200	79,100	79,300	-900	-1.12	131	-
[509A]	26/03/30	80,000	80,200	79,600	80,200	+400	+0.50	109	-
[509A]	26/03/27	79,300	80,000	79,300	79,800	+500	+0.63	170	-
[509A]	26/03/26	79,700	79,700	79,200	79,300	-200	-0.25	236	-
[509A]	26/03/25	79,400	79,900	79,400	79,500	+200	+0.25	67	-
[509A]	26/03/24	80,000	80,000	79,300	79,300	0	0.00	124	-
[509A]	26/03/23	78,800	80,400	78,800	79,300	-1,400	-1.73	498	-
[509A]	26/03/19	80,000	81,000	80,000	80,700	+1,100	+1.38	247	-
[509A]	26/03/18	81,400	81,600	79,600	79,600	-900	-1.12	798	-
[509A]	26/03/17	81,500	82,000	80,000	80,500	-1,500	-1.83	689	-
[509A]	26/03/16	81,800	82,300	80,700	82,000	+1,100	+1.36	942	-
[509A]	26/03/13	80,100	83,000	80,000	80,900	+400	+0.50	1,083	-
[509A]	26/03/12	80,000	80,700	80,000	80,500	+500	+0.63	307	-
[509A]	26/03/11	78,400	80,600	78,400	80,000	+2,000	+2.56	704	-
[509A]	26/03/10	80,000	80,000	77,000	78,000	－	－	2,019	-