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
[542A]	26/10/29	1,043	1,047	1,030	1,030	-17.0	-1.62	6,200	5,573,124,096
[542A]	26/10/28	1,060	1,060	1,047	1,047	-18.0	-1.69	3,900	5,665,107,456
[542A]	26/10/27	1,098	1,098	1,041	1,065	+17.0	+1.62	11,900	5,762,502,144
[542A]	26/10/26	1,021	1,048	1,021	1,048	+9.0	+0.87	3,300	5,670,518,272
[542A]	26/10/23	1,044	1,044	1,013	1,039	-9.0	-0.86	5,700	5,818,399,744
[542A]	26/10/22	1,047	1,065	1,043	1,048	+9.0	+0.87	5,600	5,868,800,000
[542A]	26/10/21	1,049	1,049	1,039	1,039	-8.0	-0.76	4,600	5,818,399,744
[542A]	26/10/20	1,066	1,073	1,047	1,047	-22.0	-2.06	3,000	5,863,199,744
[542A]	26/10/19	1,097	1,101	1,065	1,069	+2.0	+0.19	4,300	5,986,400,256
[542A]	26/10/16	1,049	1,070	1,047	1,067	+17.0	+1.62	17,600	5,975,199,744
[542A]	26/10/15	1,079	1,079	1,042	1,050	-69.0	-6.17	16,100	5,880,000,000
[542A]	26/10/14	1,082	1,120	1,082	1,119	+36.0	+3.32	12,000	6,266,399,744
[542A]	26/10/13	1,084	1,088	1,069	1,083	+21.0	+1.98	9,400	6,064,799,744
[542A]	26/10/09	1,088	1,095	1,062	1,062	-43.0	-3.89	14,000	5,947,200,000
[542A]	26/10/08	1,101	1,120	1,090	1,105	-10.0	-0.90	7,100	6,188,000,256
[542A]	26/10/07	1,086	1,120	1,086	1,115	+19.0	+1.73	9,000	6,243,999,744
[542A]	26/10/06	1,081	1,100	1,066	1,096	+7.0	+0.64	4,600	6,137,600,000
[542A]	26/10/05	1,093	1,099	1,076	1,089	-4.0	-0.37	3,300	6,098,400,256
[542A]	26/10/02	1,085	1,099	1,085	1,093	+7.0	+0.64	1,800	6,120,800,256
[542A]	26/10/01	1,086	1,090	1,085	1,086	0	+0.00	1,500	6,081,600,000
[542A]	26/09/30	1,090	1,095	1,084	1,086	-9.0	-0.82	5,300	6,081,600,000
[542A]	26/09/29	1,115	1,115	1,095	1,095	-19.0	-1.71	6,200	6,131,999,744
[542A]	26/09/28	1,122	1,122	1,085	1,114	-9.0	-0.80	8,500	6,238,400,000
[542A]	26/09/25	1,068	1,126	1,068	1,123	+53.0	+4.95	28,100	6,288,799,744
[542A]	26/09/24	1,036	1,084	1,027	1,070	+34.0	+3.28	32,400	5,992,000,000
[542A]	26/09/18	1,035	1,049	1,029	1,036	-7.0	-0.67	1,900	5,801,600,000
[542A]	26/09/17	1,025	1,043	1,025	1,043	+18.0	+1.76	2,000	5,840,799,744
[542A]	26/09/16	1,047	1,047	1,025	1,025	-13.0	-1.25	1,800	5,740,000,256
[542A]	26/09/15	1,016	1,048	1,016	1,038	-7.0	-0.67	3,000	5,812,800,000
[542A]	26/09/14	1,015	1,045	1,012	1,045	+27.0	+2.65	4,100	5,852,000,256
[542A]	26/09/11	1,005	1,022	1,005	1,018	-11.0	-1.07	16,200	5,700,800,000
[542A]	26/09/10	1,035	1,035	1,025	1,029	-9.0	-0.87	5,200	5,762,400,256
[542A]	26/09/09	1,040	1,040	1,035	1,038	-12.0	-1.14	4,300	5,812,800,000
[542A]	26/09/08	1,051	1,051	1,047	1,050	-5.0	-0.47	5,500	5,880,000,000
[542A]	26/09/07	1,065	1,065	1,052	1,055	-20.0	-1.86	5,300	5,907,999,744
[542A]	26/09/04	1,080	1,084	1,075	1,075	-6.0	-0.56	4,700	6,019,999,744
[542A]	26/09/03	1,084	1,090	1,080	1,081	-3.0	-0.28	8,900	6,053,600,256
[542A]	26/09/02	1,090	1,091	1,084	1,084	-7.0	-0.64	9,100	6,070,400,000
[542A]	26/09/01	1,090	1,092	1,090	1,091	+1.0	+0.09	5,100	6,109,599,744
[542A]	26/08/31	1,084	1,099	1,084	1,090	-12.0	-1.09	7,200	6,104,000,000
[542A]	26/08/28	1,105	1,109	1,089	1,102	-16.0	-1.43	18,000	6,171,200,000
[542A]	26/08/27	1,122	1,125	1,118	1,118	0	+0.00	18,700	6,260,800,000
[542A]	26/08/26	1,122	1,122	1,117	1,118	-5.0	-0.45	18,100	6,260,800,000
[542A]	26/08/25	1,119	1,123	1,117	1,123	+4.0	+0.36	11,700	6,288,799,744
[542A]	26/08/24	1,110	1,121	1,110	1,119	+9.0	+0.81	21,900	6,266,399,744
[542A]	26/08/21	1,110	1,112	1,105	1,110	+8.0	+0.73	7,800	6,216,000,000
[542A]	26/08/20	1,106	1,112	1,101	1,102	-4.0	-0.36	6,600	6,171,200,000
[542A]	26/08/19	1,103	1,106	1,102	1,106	-1.0	-0.09	5,500	6,193,600,000
[542A]	26/08/18	1,101	1,112	1,101	1,107	+6.0	+0.54	6,100	6,199,199,744
[542A]	26/08/17	1,110	1,110	1,100	1,101	-5.0	-0.45	8,800	6,165,600,256
[542A]	26/08/14	1,115	1,116	1,100	1,106	-10.0	-0.90	16,200	6,193,600,000
[542A]	26/08/13	1,114	1,120	1,105	1,116	+2.0	+0.18	7,800	6,249,600,000
[542A]	26/08/12	1,120	1,120	1,111	1,114	-6.0	-0.54	8,800	6,238,400,000
[542A]	26/08/10	1,100	1,123	1,090	1,120	+37.0	+3.42	34,900	6,272,000,000
[542A]	26/08/07	1,070	1,098	1,062	1,083	-9.0	-0.82	21,900	6,064,799,744
[542A]	26/08/06	1,046	1,095	1,045	1,092	+44.0	+4.20	18,100	6,115,200,000
[542A]	26/08/05	1,046	1,066	1,043	1,048	-4.0	-0.38	2,800	5,868,800,000
[542A]	26/08/04	1,044	1,055	1,041	1,052	+3.0	+0.29	4,700	5,891,200,000
[542A]	26/08/03	1,050	1,057	1,043	1,049	-1.0	-0.10	5,100	5,874,400,256
[542A]	26/07/31	1,055	1,060	1,050	1,050	-7.0	-0.66	6,100	5,880,000,000
[542A]	26/07/30	1,059	1,060	1,053	1,057	+3.0	+0.28	6,500	5,919,200,256
[542A]	26/07/29	1,060	1,063	1,053	1,054	-6.0	-0.57	10,400	5,902,400,000
[542A]	26/07/28	1,079	1,079	1,056	1,060	-5.0	-0.47	10,800	5,936,000,000
[542A]	26/07/27	1,068	1,074	1,058	1,065	-9.0	-0.84	14,300	5,964,000,256
[542A]	26/07/24	1,071	1,074	1,052	1,074	+5.0	+0.47	7,600	6,014,400,000
[542A]	26/07/23	1,061	1,073	1,055	1,069	+7.0	+0.66	14,000	5,986,400,256
[542A]	26/07/22	1,062	1,070	1,053	1,062	+6.0	+0.57	9,600	5,947,200,000
[542A]	26/07/21	1,100	1,100	1,056	1,056	-28.0	-2.58	26,400	5,913,600,000
[542A]	26/07/17	1,100	1,119	1,061	1,084	+44	+4.23	155,000	-
[542A]	26/07/16	1,015	1,040	1,003	1,040	+32	+3.17	8,600	-
[542A]	26/07/15	1,030	1,041	987	1,008	-22	-2.14	63,500	-
[542A]	26/07/14	1,030	1,030	986	1,030	+5	+0.49	23,700	-
[542A]	26/07/13	1,018	1,030	1,014	1,025	+7	+0.69	13,400	-
[542A]	26/07/10	993	1,018	990	1,018	+18	+1.80	11,000	-
[542A]	26/07/09	991	1,000	991	1,000	+9	+0.91	2,500	-
[542A]	26/07/08	977	1,000	977	991	+1	+0.10	9,500	-
[542A]	26/07/07	971	991	971	990	+11	+1.12	4,300	-
[542A]	26/07/06	962	982	962	979	+4	+0.41	4,000	-
[542A]	26/07/03	961	975	957	975	+9	+0.93	6,800	-
[542A]	26/07/02	955	967	943	966	+12	+1.26	19,400	-
[542A]	26/07/01	952	961	951	954	+2	+0.21	5,200	-
[542A]	26/06/30	960	962	952	952	-8	-0.83	1,100	-
[542A]	26/06/29	950	963	949	960	+20	+2.13	5,500	-
[542A]	26/06/26	936	945	936	940	+1	+0.11	8,100	-
[542A]	26/06/25	939	945	937	939	0	0.00	9,400	-
[542A]	26/06/24	941	945	938	939	-5	-0.53	10,100	-
[542A]	26/06/23	950	955	941	944	-12	-1.26	10,200	-
[542A]	26/06/22	943	960	942	956	0	0.00	15,600	-
[542A]	26/06/19	955	956	945	956	0	0.00	9,000	-
[542A]	26/06/18	962	967	953	956	-11	-1.14	13,900	-
[542A]	26/06/17	958	974	955	967	+1	+0.10	7,100	-
[542A]	26/06/16	985	985	962	966	-23	-2.33	9,600	-
[542A]	26/06/15	961	1,000	961	989	+19	+1.96	18,500	-
[542A]	26/06/12	958	973	958	970	+10	+1.04	3,700	-
[542A]	26/06/11	950	964	950	960	+2	+0.21	11,700	-
[542A]	26/06/10	959	977	958	958	-4	-0.42	8,700	-
[542A]	26/06/09	955	988	955	962	+4	+0.42	8,200	-
[542A]	26/06/08	993	993	940	958	-43	-4.30	41,700	-
[542A]	26/06/05	935	1,015	935	1,001	+52	+5.48	33,900	-
[542A]	26/06/04	943	953	925	949	0	0.00	31,300	-
[542A]	26/06/03	975	977	941	949	-30	-3.06	104,600	-
[542A]	26/06/02	978	984	976	979	0	0.00	45,000	-
[542A]	26/06/01	983	987	976	979	-17	-1.71	37,800	-
[542A]	26/05/29	987	997	982	996	0	0.00	12,400	-
[542A]	26/05/28	988	997	976	996	+20	+2.05	42,600	-
[542A]	26/05/27	997	1,000	972	976	+2	+0.21	27,700	-
[542A]	26/05/26	976	1,023	974	974	0	0.00	78,900	-
[542A]	26/05/25	987	993	970	974	-16	-1.62	39,000	-
[542A]	26/05/22	990	993	981	990	+1	+0.10	5,300	-
[542A]	26/05/21	993	999	984	989	+5	+0.51	63,000	-
[542A]	26/05/20	1,000	1,003	969	984	-18	-1.80	27,700	-
[542A]	26/05/19	993	1,015	993	1,002	-6	-0.60	16,500	-
[542A]	26/05/18	1,024	1,025	985	1,008	+2	+0.20	10,400	-
[542A]	26/05/15	997	1,006	997	1,006	+5	+0.50	18,500	-
[542A]	26/05/14	1,001	1,010	1,000	1,001	-9	-0.89	15,100	-
[542A]	26/05/13	995	1,018	995	1,010	+9	+0.90	16,200	-
[542A]	26/05/12	1,040	1,050	991	1,001	-40	-3.84	66,300	-
[542A]	26/05/11	1,005	1,051	1,005	1,041	+43	+4.31	31,100	-
[542A]	26/05/08	990	1,017	989	998	+6	+0.60	20,700	-
[542A]	26/05/07	992	995	985	992	-2	-0.20	27,700	-
[542A]	26/05/01	992	995	990	994	+2	+0.20	11,500	-
[542A]	26/04/30	992	1,000	991	992	-2	-0.20	13,100	-
[542A]	26/04/28	1,007	1,007	987	994	+8	+0.81	19,300	-
[542A]	26/04/27	1,016	1,016	978	986	-34	-3.33	58,100	-
[542A]	26/04/24	1,037	1,038	1,010	1,020	-21	-2.02	36,100	-
[542A]	26/04/23	1,041	1,054	1,035	1,041	-4	-0.38	43,000	-
[542A]	26/04/22	1,080	1,082	1,039	1,045	-36	-3.33	85,600	-
[542A]	26/04/21	1,080	1,088	1,072	1,081	+1	+0.09	34,100	-
[542A]	26/04/20	1,086	1,086	1,064	1,080	-14	-1.28	43,000	-
[542A]	26/04/17	1,090	1,095	1,084	1,094	+4	+0.37	31,500	-
[542A]	26/04/16	1,081	1,104	1,070	1,090	+3	+0.28	67,400	-
[542A]	26/04/15	1,127	1,127	1,087	1,087	-11	-1.00	101,900	-
[542A]	26/04/14	1,106	1,140	1,070	1,098	-192	-14.88	400,600	-
[542A]	26/04/13	1,171	1,310	1,156	1,290	+122	+10.45	307,300	-
[542A]	26/04/10	1,142	1,168	1,116	1,168	+32	+2.82	56,100	-
[542A]	26/04/09	1,110	1,147	1,110	1,136	+26	+2.34	73,500	-
[542A]	26/04/08	1,130	1,137	1,100	1,110	+5	+0.45	129,000	-
[542A]	26/04/07	1,154	1,178	1,096	1,105	-79	-6.67	336,000	-
[542A]	26/04/06	1,173	1,215	1,146	1,184	-16	-1.33	190,200	-
[542A]	26/04/03	1,258	1,285	1,200	1,200	-79	-6.18	330,500	-
[542A]	26/04/02	1,301	1,390	1,241	1,279	－	－	1,505,100	-