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
[545A]	26/10/30	948	953	914	934	-26.0	-2.71	88,500	37,304,528,896
[545A]	26/10/29	922	960	920	960	+38.0	+4.12	370,000	38,342,983,680
[545A]	26/10/28	936	937	922	922	-11.0	-1.18	46,000	36,825,239,552
[545A]	26/10/27	931	943	927	933	+3.0	+0.32	57,100	37,264,588,800
[545A]	26/10/26	922	934	921	930	+8.0	+0.87	56,900	37,144,764,416
[545A]	26/10/23	927	930	917	922	-2.0	-0.22	44,300	36,825,239,552
[545A]	26/10/22	918	926	916	924	+9.0	+0.98	47,300	36,905,123,840
[545A]	26/10/21	920	921	915	915	-2.0	-0.22	42,800	36,545,654,784
[545A]	26/10/20	923	924	914	917	-2.0	-0.22	36,400	36,625,539,072
[545A]	26/10/19	910	920	905	919	+12.0	+1.32	32,000	36,705,419,264
[545A]	26/10/16	919	920	907	907	-4.0	-0.44	42,500	36,226,129,920
[545A]	26/10/15	905	920	905	911	-3.0	-0.33	80,100	36,385,894,400
[545A]	26/10/14	915	918	911	914	-1.0	-0.11	40,500	36,505,714,688
[545A]	26/10/13	907	915	907	915	+12.0	+1.33	53,700	36,545,654,784
[545A]	26/10/09	888	906	888	903	+16.0	+1.80	55,900	36,066,369,536
[545A]	26/10/08	870	890	870	887	+16.0	+1.84	97,700	35,427,319,808
[545A]	26/10/07	876	878	871	871	-6.0	-0.68	31,200	34,788,270,080
[545A]	26/10/06	869	879	869	877	+8.0	+0.92	43,400	35,027,914,752
[545A]	26/10/05	863	882	855	869	+5.0	+0.58	84,300	34,708,389,888
[545A]	26/10/02	892	892	861	864	-31.0	-3.46	138,200	34,508,685,312
[545A]	26/10/01	911	914	895	895	-16.0	-1.76	72,600	35,746,844,672
[545A]	26/09/30	917	917	911	911	-9.0	-0.98	59,900	36,385,894,400
[545A]	26/09/29	933	933	911	920	-73.0	-7.35	168,700	36,745,359,360
[545A]	26/09/28	994	994	988	993	+5.0	+0.51	153,300	39,661,023,232
[545A]	26/09/25	990	991	986	988	-2.0	-0.20	81,700	39,461,322,752
[545A]	26/09/24	995	995	990	990	-1.0	-0.10	91,300	39,541,202,944
[545A]	26/09/18	995	995	991	991	-3.0	-0.30	46,700	39,581,143,040
[545A]	26/09/17	995	996	991	994	-1.0	-0.10	44,400	39,700,963,328
[545A]	26/09/16	998	1,000	995	995	-3.0	-0.30	49,000	39,740,903,424
[545A]	26/09/15	999	999	992	998	0	+0.00	44,800	39,860,727,808
[545A]	26/09/14	990	1,000	983	998	+18.0	+1.84	79,200	39,860,727,808
[545A]	26/09/11	982	985	979	980	-2.0	-0.20	55,300	39,141,793,792
[545A]	26/09/10	974	984	970	982	+8.0	+0.82	34,400	39,221,678,080
[545A]	26/09/09	983	983	967	974	-11.0	-1.12	66,200	38,902,153,216
[545A]	26/09/08	994	994	985	985	-11.0	-1.10	82,600	39,341,498,368
[545A]	26/09/07	1,004	1,004	994	996	-5.0	-0.50	80,800	39,780,843,520
[545A]	26/09/04	999	1,004	994	1,001	+10.0	+1.01	56,300	39,980,548,096
[545A]	26/09/03	997	997	984	991	-4.0	-0.40	81,500	39,581,143,040
[545A]	26/09/02	1,015	1,015	995	995	-20.0	-1.97	99,000	39,740,903,424
[545A]	26/09/01	1,014	1,020	1,005	1,015	+1.0	+0.10	66,400	40,539,717,632
[545A]	26/08/31	1,003	1,017	998	1,014	+12.0	+1.20	79,700	40,499,777,536
[545A]	26/08/28	987	1,007	982	1,002	+19.0	+1.93	115,000	40,020,488,192
[545A]	26/08/27	983	985	980	983	0	+0.00	40,600	39,261,618,176
[545A]	26/08/26	977	988	977	983	+4.0	+0.41	40,300	39,261,618,176
[545A]	26/08/25	986	988	976	979	-7.0	-0.71	42,700	39,101,853,696
[545A]	26/08/24	983	990	978	986	+2.0	+0.20	67,300	39,381,438,464
[545A]	26/08/21	982	984	976	984	+2.0	+0.20	58,000	39,301,558,272
[545A]	26/08/20	959	982	957	982	+22.0	+2.29	81,300	39,221,678,080
[545A]	26/08/19	948	960	945	960	+13.0	+1.37	89,100	38,342,983,680
[545A]	26/08/18	939	948	937	947	+6.0	+0.64	45,400	37,823,754,240
[545A]	26/08/17	937	943	934	941	+5.0	+0.53	47,300	37,584,113,664
[545A]	26/08/14	924	937	922	936	+7.0	+0.75	54,800	37,384,409,088
[545A]	26/08/13	925	929	919	929	-1.0	-0.11	49,600	37,104,824,320
[545A]	26/08/12	925	930	923	930	+6.0	+0.65	31,200	37,144,764,416
[545A]	26/08/10	926	927	920	924	-2.0	-0.22	41,600	36,905,123,840
[545A]	26/08/07	916	927	915	926	+11.0	+1.20	37,000	36,985,004,032
[545A]	26/08/06	905	917	905	915	+10.0	+1.10	25,600	36,545,654,784
[545A]	26/08/05	907	911	903	905	-2.0	-0.22	71,000	36,146,249,728
[545A]	26/08/04	917	917	906	907	-10.0	-1.09	36,300	36,226,129,920
[545A]	26/08/03	930	930	913	917	-11.0	-1.19	47,700	36,625,539,072
[545A]	26/07/31	928	935	920	928	-1.0	-0.11	50,400	37,064,884,224
[545A]	26/07/30	935	937	928	929	-8.0	-0.85	46,100	37,104,824,320
[545A]	26/07/29	924	937	924	937	+14.0	+1.52	49,500	37,424,349,184
[545A]	26/07/28	929	934	923	923	-6.0	-0.65	46,300	36,865,179,648
[545A]	26/07/27	919	930	919	929	+13.0	+1.42	51,800	37,104,824,320
[545A]	26/07/24	922	922	911	916	-6.0	-0.65	43,000	36,585,594,880
[545A]	26/07/23	923	924	915	922	-1.0	-0.11	21,900	36,825,239,552
[545A]	26/07/22	925	926	920	923	+3.0	+0.33	26,800	36,865,179,648
[545A]	26/07/21	925	927	915	920	+2.0	+0.22	30,600	36,745,359,360
[545A]	26/07/17	925	930	912	918	-10	-1.08	53,100	-
[545A]	26/07/16	923	929	921	928	+9	+0.98	39,000	-
[545A]	26/07/15	920	924	915	919	+1	+0.11	25,000	-
[545A]	26/07/14	920	926	918	918	0	0.00	21,900	-
[545A]	26/07/13	926	929	918	918	-2	-0.22	26,900	-
[545A]	26/07/10	920	925	919	920	+1	+0.11	19,900	-
[545A]	26/07/09	916	925	916	919	+3	+0.33	27,700	-
[545A]	26/07/08	923	927	916	916	-7	-0.76	28,800	-
[545A]	26/07/07	925	927	918	923	+5	+0.54	24,700	-
[545A]	26/07/06	929	930	918	918	-1	-0.11	43,300	-
[545A]	26/07/03	926	927	914	919	-1	-0.11	111,800	-
[545A]	26/07/02	901	921	901	920	+24	+2.68	69,400	-
[545A]	26/07/01	895	901	892	896	+4	+0.45	34,900	-
[545A]	26/06/30	900	900	890	892	-5	-0.56	76,300	-
[545A]	26/06/29	892	899	888	897	+12	+1.36	58,300	-
[545A]	26/06/26	878	889	875	885	+10	+1.14	61,100	-
[545A]	26/06/25	874	875	866	875	+13	+1.51	29,800	-
[545A]	26/06/24	865	877	861	862	+4	+0.47	35,800	-
[545A]	26/06/23	865	867	856	858	-5	-0.58	35,500	-
[545A]	26/06/22	871	874	861	863	-4	-0.46	40,900	-
[545A]	26/06/19	866	872	863	867	+7	+0.81	39,600	-
[545A]	26/06/18	850	865	847	860	+15	+1.78	50,400	-
[545A]	26/06/17	818	862	817	845	+31	+3.81	90,000	-
[545A]	26/06/16	815	817	808	814	-3	-0.37	67,800	-
[545A]	26/06/15	822	825	815	817	-5	-0.61	101,000	-
[545A]	26/06/12	828	836	819	822	-4	-0.48	71,000	-
[545A]	26/06/11	832	834	822	826	-6	-0.72	59,300	-
[545A]	26/06/10	827	835	824	832	0	0.00	52,100	-
[545A]	26/06/09	845	849	832	832	-10	-1.19	67,800	-
[545A]	26/06/08	850	853	842	842	-9	-1.06	67,900	-
[545A]	26/06/05	852	858	851	851	-3	-0.35	41,900	-
[545A]	26/06/04	852	859	850	854	-1	-0.12	46,600	-
[545A]	26/06/03	864	865	854	855	-9	-1.04	55,600	-
[545A]	26/06/02	861	868	858	864	+3	+0.35	30,600	-
[545A]	26/06/01	866	869	861	861	-9	-1.03	32,300	-
[545A]	26/05/29	870	878	865	870	0	0.00	32,500	-
[545A]	26/05/28	863	870	857	870	+7	+0.81	55,000	-
[545A]	26/05/27	864	867	861	863	+2	+0.23	30,300	-
[545A]	26/05/26	867	867	860	861	-6	-0.69	36,700	-
[545A]	26/05/25	875	875	864	867	-3	-0.34	41,400	-
[545A]	26/05/22	879	879	870	870	-10	-1.14	45,200	-
[545A]	26/05/21	885	888	880	880	-1	-0.11	19,400	-
[545A]	26/05/20	889	889	880	881	-8	-0.90	27,900	-
[545A]	26/05/19	893	897	889	889	-4	-0.45	24,200	-
[545A]	26/05/18	908	908	891	893	-14	-1.54	60,800	-
[545A]	26/05/15	900	909	898	907	+32	+3.66	128,700	-
[545A]	26/05/14	878	878	869	875	+3	+0.34	61,000	-
[545A]	26/05/13	872	885	872	872	+1	+0.11	26,600	-
[545A]	26/05/12	882	882	869	871	-14	-1.58	42,500	-
[545A]	26/05/11	875	890	875	885	+22	+2.55	57,200	-
[545A]	26/05/08	884	884	863	863	-23	-2.60	94,900	-
[545A]	26/05/07	895	895	885	886	-2	-0.23	27,700	-
[545A]	26/05/01	887	894	885	888	+3	+0.34	25,100	-
[545A]	26/04/30	900	900	883	885	-17	-1.88	56,600	-
[545A]	26/04/28	896	902	893	902	+7	+0.78	54,500	-
[545A]	26/04/27	895	898	889	895	+3	+0.34	25,000	-
[545A]	26/04/24	890	899	885	892	+2	+0.22	37,400	-
[545A]	26/04/23	903	903	890	890	-14	-1.55	83,700	-
[545A]	26/04/22	908	908	902	904	-1	-0.11	34,100	-
[545A]	26/04/21	916	916	904	905	-6	-0.66	48,500	-
[545A]	26/04/20	921	922	911	911	-11	-1.19	56,100	-
[545A]	26/04/17	929	929	921	922	-7	-0.75	39,200	-
[545A]	26/04/16	935	938	928	929	-9	-0.96	34,100	-
[545A]	26/04/15	930	939	930	938	+10	+1.08	30,000	-
[545A]	26/04/14	947	947	928	928	-12	-1.28	46,100	-
[545A]	26/04/13	950	956	940	940	-8	-0.84	68,100	-
[545A]	26/04/10	953	955	941	948	-1	-0.11	50,500	-
[545A]	26/04/09	950	960	946	949	+5	+0.53	81,600	-
[545A]	26/04/08	919	945	919	944	+30	+3.28	140,800	-
[545A]	26/04/07	927	929	903	914	-18	-1.93	152,500	-
[545A]	26/04/06	935	947	925	932	+11	+1.19	91,200	-
[545A]	26/04/03	947	960	910	921	-11	-1.18	285,300	-
[545A]	26/04/02	988	988	927	932	+26	+2.87	219,500	-
[545A]	26/04/01	880	907	875	906	－	－	91,400	-