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
[520A]	26/10/30	413	418	398	403	-16.0	-3.82	84,400	7,247,811,584
[520A]	26/10/29	456	457	408	419	-43.0	-9.31	196,700	7,535,565,824
[520A]	26/10/28	445	482	442	462	+13.0	+2.90	263,500	8,308,905,472
[520A]	26/10/27	425	461	425	449	+17.0	+3.94	176,600	8,075,105,280
[520A]	26/10/26	399	445	399	432	+25.0	+6.14	301,600	7,769,366,016
[520A]	26/10/23	402	407	388	407	-3.0	-0.73	85,300	7,319,750,144
[520A]	26/10/22	413	438	401	410	-5.0	-1.20	99,600	7,373,704,192
[520A]	26/10/21	388	419	388	415	+28.0	+7.24	82,700	7,463,627,264
[520A]	26/10/20	395	397	385	387	-10.0	-2.52	66,300	6,960,057,344
[520A]	26/10/19	400	406	396	397	-8.0	-1.98	44,800	7,139,903,488
[520A]	26/10/16	397	407	395	405	+8.0	+2.02	80,600	7,283,780,608
[520A]	26/10/15	395	406	395	397	-6.0	-1.49	60,300	7,139,903,488
[520A]	26/10/14	400	408	392	403	+3.0	+0.75	74,000	7,247,811,584
[520A]	26/10/13	402	412	396	400	-5.0	-1.23	94,800	7,193,857,536
[520A]	26/10/09	392	409	392	405	+7.0	+1.76	180,800	7,283,780,608
[520A]	26/10/08	423	423	386	398	-27.0	-6.35	328,700	7,157,888,512
[520A]	26/10/07	415	434	403	425	-6.0	-1.39	389,400	7,643,473,920
[520A]	26/10/06	416	475	415	431	+31.0	+7.75	1,761,700	7,751,381,504
[520A]	26/10/05	397	440	389	400	+3.0	+0.76	1,024,400	7,193,857,536
[520A]	26/10/02	408	409	391	397	-18.0	-4.34	95,200	7,139,903,488
[520A]	26/10/01	407	419	393	415	+13.0	+3.23	134,000	7,463,627,264
[520A]	26/09/30	396	413	388	402	+14.0	+3.61	177,300	7,229,827,072
[520A]	26/09/29	375	388	370	388	+8.0	+2.11	99,500	6,978,041,856
[520A]	26/09/28	373	391	363	380	-9.0	-2.31	292,000	6,834,164,736
[520A]	26/09/25	415	424	372	389	-18.0	-4.42	533,400	6,996,026,368
[520A]	26/09/24	402	407	385	407	+6.0	+1.50	142,000	7,319,750,144
[520A]	26/09/18	394	420	383	401	+9.0	+2.30	236,500	7,211,842,048
[520A]	26/09/17	398	402	377	392	-13.0	-3.21	237,600	7,049,980,416
[520A]	26/09/16	416	427	392	405	-11.0	-2.64	234,100	7,283,780,608
[520A]	26/09/15	465	465	414	416	-56.0	-11.86	452,800	7,481,611,776
[520A]	26/09/14	496	538	470	472	+5.0	+1.07	1,077,900	8,488,752,128
[520A]	26/09/11	491	491	448	467	-48.0	-9.32	666,800	8,398,828,544
[520A]	26/09/10	445	526	445	515	+69.0	+15.47	2,215,400	9,262,091,264
[520A]	26/09/09	477	478	435	446	-27.0	-5.71	481,000	8,021,151,232
[520A]	26/09/08	495	546	428	473	+1.0	+0.21	2,735,400	8,506,736,640
[520A]	26/09/07	415	472	415	472	+80.0	+20.41	1,918,100	8,488,752,128
[520A]	26/09/04	350	426	333	392	+43.0	+12.32	1,995,100	7,049,980,416
[520A]	26/09/03	353	353	330	349	-42.0	-10.74	818,000	6,276,640,768
[520A]	26/09/02	325	395	315	391	+76.0	+24.13	2,054,100	7,031,995,904
[520A]	26/09/01	312	321	302	315	-1.0	-0.32	97,000	5,665,162,752
[520A]	26/08/31	300	319	286	316	+21.0	+7.12	234,000	5,683,147,264
[520A]	26/08/28	283	315	280	295	+11.0	+3.87	225,400	5,305,469,952
[520A]	26/08/27	274	284	273	284	+10.0	+3.65	42,200	5,107,638,784
[520A]	26/08/26	281	282	274	274	-10.0	-3.52	34,400	4,927,792,640
[520A]	26/08/25	268	286	268	284	+14.0	+5.19	50,700	5,107,638,784
[520A]	26/08/24	275	275	268	270	-5.0	-1.82	53,500	4,855,854,080
[520A]	26/08/21	280	280	275	275	-6.0	-2.14	42,000	4,945,777,152
[520A]	26/08/20	286	290	277	281	-2.0	-0.71	53,700	5,053,684,736
[520A]	26/08/19	289	289	280	283	-5.0	-1.74	26,300	5,089,654,272
[520A]	26/08/18	290	290	282	288	+2.0	+0.70	17,300	5,179,577,344
[520A]	26/08/17	286	288	281	286	0	+0.00	15,900	5,143,608,320
[520A]	26/08/14	281	293	280	286	+5.0	+1.78	19,900	5,143,608,320
[520A]	26/08/13	293	293	275	281	-13.0	-4.42	65,200	5,053,684,736
[520A]	26/08/12	293	294	283	294	+4.0	+1.38	27,500	5,287,485,440
[520A]	26/08/10	278	290	278	290	+12.0	+4.32	36,700	5,215,546,880
[520A]	26/08/07	287	287	275	278	-10.0	-3.47	30,500	4,999,731,200
[520A]	26/08/06	283	288	278	288	+5.0	+1.77	16,300	5,179,577,344
[520A]	26/08/05	278	283	274	283	+5.0	+1.80	45,000	5,089,654,272
[520A]	26/08/04	266	278	266	278	+12.0	+4.51	28,700	4,999,731,200
[520A]	26/08/03	267	268	262	266	-3.0	-1.12	21,700	4,783,915,520
[520A]	26/07/31	261	270	260	269	+8.0	+3.07	51,200	4,837,869,056
[520A]	26/07/30	267	270	261	261	-8.0	-2.97	43,300	4,693,991,936
[520A]	26/07/29	276	276	269	269	-8.0	-2.89	54,500	4,837,869,056
[520A]	26/07/28	270	277	265	277	+4.0	+1.47	168,000	4,981,746,176
[520A]	26/07/27	275	275	267	273	0	+0.00	80,000	4,909,807,616
[520A]	26/07/24	283	283	272	273	-14.0	-4.88	123,100	4,909,807,616
[520A]	26/07/23	294	298	283	287	-7.0	-2.38	67,300	5,161,592,832
[520A]	26/07/22	296	300	287	294	-4.0	-1.34	38,500	5,287,485,440
[520A]	26/07/21	286	300	285	298	+13.0	+4.56	83,700	5,359,424,000
[520A]	26/07/17	290	290	278	285	-10	-3.39	59,600	-
[520A]	26/07/16	299	300	288	295	-6	-1.99	36,900	-
[520A]	26/07/15	291	301	288	301	+4	+1.35	38,100	-
[520A]	26/07/14	290	297	285	297	+7	+2.41	41,100	-
[520A]	26/07/13	294	300	286	290	-7	-2.36	46,700	-
[520A]	26/07/10	283	297	283	297	+14	+4.95	75,600	-
[520A]	26/07/09	278	285	271	283	+4	+1.43	124,100	-
[520A]	26/07/08	299	299	276	279	-22	-7.31	149,100	-
[520A]	26/07/07	304	304	290	301	-2	-0.66	43,000	-
[520A]	26/07/06	296	308	296	303	+7	+2.36	75,700	-
[520A]	26/07/03	292	296	285	296	+8	+2.78	138,900	-
[520A]	26/07/02	292	298	282	288	-2	-0.69	62,400	-
[520A]	26/07/01	305	305	275	290	-15	-4.92	218,800	-
[520A]	26/06/30	310	311	303	305	-4	-1.29	29,700	-
[520A]	26/06/29	300	310	300	309	+10	+3.34	79,100	-
[520A]	26/06/26	304	306	290	299	-9	-2.92	90,500	-
[520A]	26/06/25	321	321	300	308	-11	-3.45	96,200	-
[520A]	26/06/24	351	352	318	319	-33	-9.38	193,200	-
[520A]	26/06/23	390	390	351	352	-34	-8.81	67,400	-
[520A]	26/06/22	378	389	367	386	+8	+2.12	21,200	-
[520A]	26/06/19	398	403	378	378	-8	-2.07	54,400	-
[520A]	26/06/18	364	393	364	386	+12	+3.21	43,900	-
[520A]	26/06/17	362	375	344	374	-4	-1.06	72,900	-
[520A]	26/06/16	356	380	353	378	+14	+3.85	59,500	-
[520A]	26/06/15	370	375	361	364	-13	-3.45	41,100	-
[520A]	26/06/12	380	383	370	377	-7	-1.82	42,600	-
[520A]	26/06/11	380	389	379	384	-8	-2.04	36,200	-
[520A]	26/06/10	407	407	376	392	-27	-6.44	87,200	-
[520A]	26/06/09	422	427	410	419	-3	-0.71	10,400	-
[520A]	26/06/08	425	425	401	422	-9	-2.09	29,000	-
[520A]	26/06/05	415	435	415	431	+16	+3.86	21,700	-
[520A]	26/06/04	429	430	409	415	-20	-4.60	59,300	-
[520A]	26/06/03	477	477	430	435	-34	-7.25	88,700	-
[520A]	26/06/02	478	478	465	469	-12	-2.49	20,000	-
[520A]	26/06/01	525	525	469	481	-45	-8.56	53,300	-
[520A]	26/05/29	528	537	504	526	+3	+0.57	30,300	-
[520A]	26/05/28	527	541	520	523	-1	-0.19	41,400	-
[520A]	26/05/27	524	525	510	524	+6	+1.16	22,600	-
[520A]	26/05/26	520	532	515	518	+2	+0.39	25,600	-
[520A]	26/05/25	509	520	496	516	+5	+0.98	25,400	-
[520A]	26/05/22	497	520	497	511	+15.0	+3.02	41,000	-
[520A]	26/05/21	492	505	490	496	+12.0	+2.48	36,400	-
[520A]	26/05/20	500	509	480	484	-16.0	-3.20	30,700	-
[520A]	26/05/19	495	516	486	500	+5.0	+1.01	49,900	-
[520A]	26/05/18	489	495	477	495	+3.0	+0.61	41,200	-
[520A]	26/05/15	512	512	491	492	-28.0	-5.38	55,600	-
[520A]	26/05/14	524	531	514	520	-4.0	-0.76	21,600	-
[520A]	26/05/13	519	529	518	524	+5.0	+0.96	18,600	-
[520A]	26/05/12	517	520	512	519	+3.0	+0.58	21,100	-
[520A]	26/05/11	537	540	516	516	-21.0	-3.91	67,700	-
[520A]	26/05/08	540	544	535	537	-7.0	-1.29	35,800	-
[520A]	26/05/07	558	563	542	544	-11.0	-1.98	30,800	-
[520A]	26/05/01	551	561	542	555	+1.0	+0.18	21,400	-
[520A]	26/04/30	587	587	553	554	-36.0	-6.10	42,400	-
[520A]	26/04/28	539	619	539	590	+50.0	+9.26	143,500	-
[520A]	26/04/27	586	588	540	540	-50	-8.47	101,300	-
[520A]	26/04/24	605	608	590	590	-19	-3.12	48,500	-
[520A]	26/04/23	631	631	607	609	-25	-3.94	65,700	-
[520A]	26/04/22	632	634	625	634	-5	-0.78	45,200	-
[520A]	26/04/21	636	642	632	639	+3	+0.47	21,500	-
[520A]	26/04/20	633	655	633	636	-1	-0.16	36,100	-
[520A]	26/04/17	634	637	632	637	-2	-0.31	27,800	-
[520A]	26/04/16	647	648	636	639	-11	-1.69	67,400	-
[520A]	26/04/15	659	662	650	650	-10	-1.52	44,300	-
[520A]	26/04/14	667	670	660	660	-8	-1.20	17,800	-
[520A]	26/04/13	661	670	660	668	+4	+0.60	28,500	-
[520A]	26/04/10	668	678	660	664	-6	-0.90	51,400	-
[520A]	26/04/09	678	692	668	670	-10	-1.47	26,900	-
[520A]	26/04/08	678	683	670	680	+2	+0.29	52,500	-
[520A]	26/04/07	662	683	662	678	+13	+1.95	43,200	-
[520A]	26/04/06	688	688	665	665	-21	-3.06	97,300	-
[520A]	26/04/03	684	692	668	686	-6	-0.87	95,900	-
[520A]	26/04/02	719	720	680	692	-11	-1.56	113,600	-
[520A]	26/04/01	747	747	698	703	-26	-3.57	134,300	-
[520A]	26/03/31	683	747	683	729	+48	+7.05	259,400	-
[520A]	26/03/30	654	699	625	681	-57	-7.72	335,700	-
[520A]	26/03/27	670	774	670	738	+50	+7.27	501,100	-
[520A]	26/03/26	685	738	685	688	-12	-1.71	335,200	-
[520A]	26/03/25	809	809	689	700	－	－	989,300	-