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
[544A]	26/10/29	318	321	314	319	+1.0	+0.31	1,837,800	24,181,962,752
[544A]	26/10/28	320	321	317	318	0	+0.00	203,700	24,106,158,080
[544A]	26/10/27	319	321	317	318	0	+0.00	202,800	24,106,158,080
[544A]	26/10/26	322	323	316	318	-3.0	-0.93	203,200	24,106,158,080
[544A]	26/10/23	326	327	317	321	-5.0	-1.53	375,300	24,333,574,144
[544A]	26/10/22	328	329	324	326	+2.0	+0.62	307,200	24,712,601,600
[544A]	26/10/21	324	331	323	324	+3.0	+0.93	442,600	24,560,990,208
[544A]	26/10/20	320	322	317	321	0	+0.00	327,600	24,333,574,144
[544A]	26/10/19	318	322	317	321	+3.0	+0.94	202,400	24,333,574,144
[544A]	26/10/16	321	322	316	318	0	+0.00	480,500	24,106,158,080
[544A]	26/10/15	328	328	317	318	-10.0	-3.05	613,800	24,106,158,080
[544A]	26/10/14	323	329	322	328	+6.0	+1.86	337,600	24,864,212,992
[544A]	26/10/13	320	323	316	322	+2.0	+0.62	368,700	24,409,380,864
[544A]	26/10/09	318	322	317	320	+1.0	+0.31	323,500	24,257,769,472
[544A]	26/10/08	319	323	317	319	+3.0	+0.95	467,900	24,181,962,752
[544A]	26/10/07	322	322	316	316	-6.0	-1.86	359,000	23,954,546,688
[544A]	26/10/06	318	322	316	322	+2.0	+0.62	279,600	24,409,380,864
[544A]	26/10/05	318	321	317	320	0	+0.00	317,800	24,257,769,472
[544A]	26/10/02	321	323	318	320	-2.0	-0.62	502,500	24,257,769,472
[544A]	26/10/01	325	326	321	322	-4.0	-1.23	308,100	24,409,380,864
[544A]	26/09/30	325	328	323	326	0	+0.00	265,200	24,712,601,600
[544A]	26/09/29	326	327	323	326	-3.0	-0.91	362,300	24,712,601,600
[544A]	26/09/28	326	331	325	329	+4.0	+1.23	379,000	24,940,019,712
[544A]	26/09/25	327	329	324	325	-2.0	-0.61	394,000	24,636,796,928
[544A]	26/09/24	327	331	326	327	0	+0.00	353,400	24,788,408,320
[544A]	26/09/18	327	329	326	327	0	+0.00	283,300	24,788,408,320
[544A]	26/09/17	330	332	327	327	-5.0	-1.51	311,400	24,788,408,320
[544A]	26/09/16	333	334	329	332	0	+0.00	219,500	25,167,435,776
[544A]	26/09/15	331	333	327	332	+1.0	+0.30	285,300	25,167,435,776
[544A]	26/09/14	323	331	321	331	+5.0	+1.53	372,200	25,091,629,056
[544A]	26/09/11	327	329	323	326	-5.0	-1.51	558,200	24,712,601,600
[544A]	26/09/10	327	331	326	331	+3.0	+0.91	303,100	25,091,629,056
[544A]	26/09/09	326	334	326	328	-2.0	-0.61	470,200	24,864,212,992
[544A]	26/09/08	340	340	328	330	-11.0	-3.23	848,900	25,015,824,384
[544A]	26/09/07	342	346	340	341	0	+0.00	167,200	25,849,686,016
[544A]	26/09/04	342	344	341	341	-2.0	-0.58	212,200	25,849,686,016
[544A]	26/09/03	348	351	343	343	-5.0	-1.44	226,400	26,001,295,360
[544A]	26/09/02	346	350	344	348	+1.0	+0.29	258,400	26,380,322,816
[544A]	26/09/01	344	349	342	347	-1.0	-0.29	229,200	26,304,518,144
[544A]	26/08/31	345	348	341	348	+3.0	+0.87	497,600	26,380,322,816
[544A]	26/08/28	348	349	343	345	-3.0	-0.86	331,100	26,152,906,752
[544A]	26/08/27	355	356	348	348	-5.0	-1.42	356,600	26,380,322,816
[544A]	26/08/26	361	364	353	353	-10.0	-2.75	464,700	26,759,352,320
[544A]	26/08/25	367	368	363	363	-2.0	-0.55	186,500	27,517,407,232
[544A]	26/08/24	364	368	359	365	0	+0.00	242,600	27,669,018,624
[544A]	26/08/21	367	371	357	365	+2.0	+0.55	539,400	27,669,018,624
[544A]	26/08/20	370	372	359	363	-5.0	-1.36	718,000	27,517,407,232
[544A]	26/08/19	375	375	360	368	-8.0	-2.13	685,300	27,896,434,688
[544A]	26/08/18	354	377	352	376	+19.0	+5.32	729,600	28,502,878,208
[544A]	26/08/17	350	357	349	357	+8.0	+2.29	536,000	27,062,573,056
[544A]	26/08/14	332	349	329	349	+17.0	+5.12	1,358,900	26,456,129,536
[544A]	26/08/13	335	336	329	332	-4.0	-1.19	759,700	25,167,435,776
[544A]	26/08/12	340	340	325	336	-22.0	-6.15	1,668,600	25,470,656,512
[544A]	26/08/10	360	361	357	358	-3.0	-0.83	322,700	27,138,379,776
[544A]	26/08/07	361	361	359	361	+1.0	+0.28	206,700	27,365,795,840
[544A]	26/08/06	359	361	358	360	+1.0	+0.28	194,400	27,289,989,120
[544A]	26/08/05	360	361	358	359	-1.0	-0.28	138,000	27,214,184,448
[544A]	26/08/04	355	361	355	360	+5.0	+1.41	240,600	27,289,989,120
[544A]	26/08/03	357	358	354	355	-2.0	-0.56	263,600	26,910,961,664
[544A]	26/07/31	357	359	355	357	+2.0	+0.56	144,900	27,062,573,056
[544A]	26/07/30	357	358	355	355	-3.0	-0.84	362,300	26,910,961,664
[544A]	26/07/29	360	361	357	358	-1.0	-0.28	276,700	27,138,379,776
[544A]	26/07/28	360	362	358	359	-1.0	-0.28	296,700	27,214,184,448
[544A]	26/07/27	360	362	359	360	0	+0.00	661,700	27,289,989,120
[544A]	26/07/24	361	361	359	360	-1.0	-0.28	502,200	27,289,989,120
[544A]	26/07/23	360	361	359	361	+1.0	+0.28	408,400	27,365,795,840
[544A]	26/07/22	360	361	359	360	+1.0	+0.28	293,900	27,289,989,120
[544A]	26/07/21	358	361	358	359	+1.0	+0.28	201,000	27,214,184,448
[544A]	26/07/17	359	361	356	358	-1	-0.28	329,800	-
[544A]	26/07/16	360	364	359	359	-1	-0.28	663,700	-
[544A]	26/07/15	358	363	358	360	+2	+0.56	268,900	-
[544A]	26/07/14	360	362	358	358	-3	-0.83	255,900	-
[544A]	26/07/13	361	363	359	361	+1	+0.28	421,200	-
[544A]	26/07/10	360	362	357	360	0	0.00	463,200	-
[544A]	26/07/09	355	361	353	360	+4	+1.12	375,000	-
[544A]	26/07/08	358	360	356	356	-3	-0.84	246,100	-
[544A]	26/07/07	361	361	359	359	-1	-0.28	334,200	-
[544A]	26/07/06	358	361	357	360	+3	+0.84	183,800	-
[544A]	26/07/03	359	362	357	357	-4	-1.11	357,700	-
[544A]	26/07/02	360	364	358	361	+1	+0.28	316,300	-
[544A]	26/07/01	360	363	359	360	0	0.00	517,400	-
[544A]	26/06/30	362	364	358	360	+1	+0.28	683,200	-
[544A]	26/06/29	360	365	356	359	0	0.00	284,800	-
[544A]	26/06/26	360	361	356	359	+2	+0.56	133,300	-
[544A]	26/06/25	361	362	355	357	-3	-0.83	259,300	-
[544A]	26/06/24	359	362	358	360	0	0.00	151,800	-
[544A]	26/06/23	366	366	358	360	0	0.00	304,200	-
[544A]	26/06/22	374	381	358	360	-15	-4.00	479,900	-
[544A]	26/06/19	373	375	368	375	+2	+0.54	163,000	-
[544A]	26/06/18	375	379	371	373	+2	+0.54	131,100	-
[544A]	26/06/17	364	384	363	371	+11	+3.06	365,100	-
[544A]	26/06/16	360	363	354	360	-1	-0.28	138,900	-
[544A]	26/06/15	355	369	355	361	+10	+2.85	269,100	-
[544A]	26/06/12	353	357	351	351	-1	-0.28	172,300	-
[544A]	26/06/11	360	362	351	352	-8	-2.22	185,100	-
[544A]	26/06/10	364	366	355	360	-2	-0.55	284,000	-
[544A]	26/06/09	373	373	360	362	-11	-2.95	391,600	-
[544A]	26/06/08	369	376	362	373	-2	-0.53	311,300	-
[544A]	26/06/05	375	388	368	375	+24	+6.84	1,471,400	-
[544A]	26/06/04	357	361	347	351	-7	-1.96	193,200	-
[544A]	26/06/03	343	359	342	358	+12	+3.47	167,600	-
[544A]	26/06/02	353	353	340	346	-9	-2.54	386,800	-
[544A]	26/06/01	365	369	354	355	-10	-2.74	216,500	-
[544A]	26/05/29	361	375	360	365	+2	+0.55	192,200	-
[544A]	26/05/28	358	363	355	363	+5	+1.40	128,800	-
[544A]	26/05/27	357	359	353	358	+1	+0.28	129,800	-
[544A]	26/05/26	360	362	353	357	-5	-1.38	291,900	-
[544A]	26/05/25	364	364	360	362	-2	-0.55	154,900	-
[544A]	26/05/22	360	368	360	364	-2	-0.55	193,500	-
[544A]	26/05/21	365	378	365	366	+4	+1.10	136,500	-
[544A]	26/05/20	366	373	361	362	-6	-1.63	284,900	-
[544A]	26/05/19	381	383	368	368	-14	-3.66	367,400	-
[544A]	26/05/18	380	389	380	382	+2	+0.53	114,400	-
[544A]	26/05/15	386	392	379	380	-5	-1.30	176,800	-
[544A]	26/05/14	393	393	385	385	-8	-2.04	81,500	-
[544A]	26/05/13	385	395	385	393	+8	+2.08	86,500	-
[544A]	26/05/12	390	392	385	385	-6	-1.53	125,100	-
[544A]	26/05/11	393	396	391	391	-3	-0.76	105,600	-
[544A]	26/05/08	396	402	394	394	-5	-1.25	92,300	-
[544A]	26/05/07	390	403	384	399	+9	+2.31	170,500	-
[544A]	26/05/01	380	395	378	390	+10	+2.63	141,100	-
[544A]	26/04/30	391	391	380	380	-14	-3.55	308,200	-
[544A]	26/04/28	391	396	391	394	+3	+0.77	165,400	-
[544A]	26/04/27	395	395	390	391	-4	-1.01	157,300	-
[544A]	26/04/24	395	401	393	395	+1	+0.25	96,200	-
[544A]	26/04/23	391	397	391	394	+3	+0.77	147,800	-
[544A]	26/04/22	401	402	391	391	-12	-2.98	298,200	-
[544A]	26/04/21	406	408	400	403	-4	-0.98	216,800	-
[544A]	26/04/20	411	411	406	407	-4	-0.97	115,100	-
[544A]	26/04/17	412	415	409	411	-3	-0.72	67,200	-
[544A]	26/04/16	407	417	407	414	+6	+1.47	179,100	-
[544A]	26/04/15	407	410	406	408	-1	-0.24	132,900	-
[544A]	26/04/14	410	415	407	409	-1	-0.24	123,700	-
[544A]	26/04/13	412	420	409	410	+1	+0.24	164,900	-
[544A]	26/04/10	416	417	407	409	-7	-1.68	198,000	-
[544A]	26/04/09	420	423	416	416	-7	-1.65	140,900	-
[544A]	26/04/08	415	423	415	423	+6	+1.44	155,300	-
[544A]	26/04/07	418	420	409	417	0	0.00	209,400	-
[544A]	26/04/06	421	423	411	417	-12	-2.80	256,400	-
[544A]	26/04/03	410	429	409	429	+16	+3.87	243,200	-
[544A]	26/04/02	417	419	404	413	-6	-1.43	249,500	-
[544A]	26/04/01	417	435	410	419	－	－	244,800	-