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
[546A]	26/10/29	2,470	2,495	2,416	2,476	+5.0	+0.20	190,000	87,852,834,816
[546A]	26/10/28	2,522	2,527	2,469	2,471	-1.0	-0.04	125,400	87,675,428,864
[546A]	26/10/27	2,457	2,506	2,457	2,472	+30.0	+1.23	96,200	87,710,908,416
[546A]	26/10/26	2,450	2,460	2,402	2,442	+15.0	+0.62	101,000	86,646,456,320
[546A]	26/10/23	2,372	2,427	2,304	2,427	+5.0	+0.21	169,100	86,114,230,272
[546A]	26/10/22	2,485	2,508	2,378	2,422	-66.0	-2.65	157,500	85,936,824,320
[546A]	26/10/21	2,545	2,549	2,475	2,488	-7.0	-0.28	136,000	88,278,622,208
[546A]	26/10/20	2,624	2,626	2,487	2,495	-126.0	-4.81	191,400	88,526,987,264
[546A]	26/10/19	2,600	2,634	2,552	2,621	-15.0	-0.57	95,600	92,997,689,344
[546A]	26/10/16	2,628	2,655	2,577	2,636	+51.0	+1.97	134,300	93,529,915,392
[546A]	26/10/15	2,610	2,632	2,562	2,585	-124.0	-4.58	337,100	91,720,351,744
[546A]	26/10/14	2,610	2,709	2,606	2,709	+87.0	+3.32	174,500	96,120,086,528
[546A]	26/10/13	2,555	2,622	2,530	2,622	+44.0	+1.71	138,000	93,033,177,088
[546A]	26/10/09	2,525	2,643	2,505	2,578	+3.0	+0.12	143,800	91,471,978,496
[546A]	26/10/08	2,620	2,620	2,556	2,575	-79.0	-2.98	134,700	91,365,531,648
[546A]	26/10/07	2,626	2,654	2,609	2,654	+23.0	+0.87	145,100	94,168,588,288
[546A]	26/10/06	2,670	2,670	2,606	2,631	-41.0	-1.53	118,100	93,352,509,440
[546A]	26/10/05	2,641	2,672	2,621	2,672	+64.0	+2.45	141,600	94,807,261,184
[546A]	26/10/02	2,700	2,713	2,608	2,608	-112.0	-4.12	163,700	92,536,430,592
[546A]	26/10/01	2,632	2,720	2,606	2,720	+98.0	+3.74	245,000	96,510,386,176
[546A]	26/09/30	2,567	2,632	2,535	2,622	+105.0	+4.17	203,400	93,033,177,088
[546A]	26/09/29	2,520	2,544	2,498	2,517	-44.0	-1.72	150,400	89,307,586,560
[546A]	26/09/28	2,660	2,686	2,561	2,561	-81.0	-3.07	193,800	90,868,785,152
[546A]	26/09/25	2,535	2,655	2,535	2,642	+57.0	+2.21	345,600	93,742,809,088
[546A]	26/09/24	2,477	2,601	2,477	2,585	+144.0	+5.90	377,300	91,720,351,744
[546A]	26/09/18	2,463	2,470	2,421	2,441	-19.0	-0.77	119,200	86,610,976,768
[546A]	26/09/17	2,413	2,460	2,413	2,460	+59.0	+2.46	142,700	87,285,129,216
[546A]	26/09/16	2,371	2,402	2,365	2,401	+31.0	+1.31	89,500	85,191,704,576
[546A]	26/09/15	2,300	2,396	2,286	2,370	+51.0	+2.20	168,300	84,091,772,928
[546A]	26/09/14	2,360	2,361	2,291	2,319	-10.0	-0.43	148,000	82,282,201,088
[546A]	26/09/11	2,275	2,333	2,252	2,329	+5.0	+0.22	148,600	82,637,021,184
[546A]	26/09/10	2,300	2,329	2,282	2,324	+9.0	+0.39	111,000	82,459,607,040
[546A]	26/09/09	2,370	2,385	2,315	2,315	-50.0	-2.11	177,000	82,140,274,688
[546A]	26/09/08	2,463	2,477	2,364	2,365	-120.0	-4.83	215,100	83,914,358,784
[546A]	26/09/07	2,478	2,524	2,465	2,485	+26.0	+1.06	152,600	88,172,175,360
[546A]	26/09/04	2,451	2,468	2,412	2,459	+4.0	+0.16	140,100	87,249,649,664
[546A]	26/09/03	2,457	2,499	2,428	2,455	+22.0	+0.90	199,100	87,107,723,264
[546A]	26/09/02	2,478	2,482	2,430	2,433	-79.0	-3.14	249,900	86,327,123,968
[546A]	26/09/01	2,440	2,529	2,412	2,512	+101.0	+4.19	346,900	89,130,180,608
[546A]	26/08/31	2,307	2,411	2,301	2,411	+88.0	+3.79	233,200	85,546,524,672
[546A]	26/08/28	2,339	2,377	2,321	2,323	-30.0	-1.27	137,600	82,424,127,488
[546A]	26/08/27	2,349	2,357	2,322	2,353	+47.0	+2.04	167,400	83,488,579,584
[546A]	26/08/26	2,321	2,345	2,302	2,306	-16.0	-0.69	137,600	81,820,942,336
[546A]	26/08/25	2,340	2,346	2,311	2,322	-19.0	-0.81	102,600	82,388,647,936
[546A]	26/08/24	2,344	2,364	2,310	2,341	-5.0	-0.21	136,200	83,062,800,384
[546A]	26/08/21	2,301	2,346	2,294	2,346	+18.0	+0.77	135,100	83,240,206,336
[546A]	26/08/20	2,341	2,354	2,281	2,328	+7.0	+0.30	209,300	82,601,533,440
[546A]	26/08/19	2,404	2,404	2,313	2,321	-129.0	-5.27	254,200	82,353,168,384
[546A]	26/08/18	2,504	2,523	2,434	2,450	-43.0	-1.72	151,800	86,930,309,120
[546A]	26/08/17	2,550	2,569	2,474	2,493	-34.0	-1.35	172,000	88,456,028,160
[546A]	26/08/14	2,569	2,599	2,515	2,527	-28.0	-1.10	187,200	89,662,406,656
[546A]	26/08/13	2,566	2,574	2,489	2,555	+35.0	+1.39	206,100	90,655,899,648
[546A]	26/08/12	2,560	2,575	2,452	2,520	-83.0	-3.19	510,000	89,414,033,408
[546A]	26/08/10	2,630	2,739	2,541	2,603	-35.0	-1.33	774,700	92,359,024,640
[546A]	26/08/07	2,611	2,690	2,570	2,638	+34.0	+1.31	334,100	93,600,882,688
[546A]	26/08/06	2,631	2,699	2,599	2,604	-57.0	-2.14	443,200	92,394,504,192
[546A]	26/08/05	2,511	2,676	2,475	2,661	+181.0	+7.30	462,000	94,416,961,536
[546A]	26/08/04	2,407	2,497	2,400	2,480	+89.0	+3.72	399,400	87,994,761,216
[546A]	26/08/03	2,275	2,404	2,236	2,391	+81.0	+3.51	412,400	84,836,884,480
[546A]	26/07/31	2,250	2,338	2,236	2,310	+111.0	+5.05	301,000	81,962,868,736
[546A]	26/07/30	2,154	2,224	2,141	2,199	+12.0	+0.55	204,200	78,024,392,704
[546A]	26/07/29	2,215	2,215	2,132	2,187	-2.0	-0.09	269,300	77,598,605,312
[546A]	26/07/28	2,250	2,263	2,182	2,189	-94.0	-4.12	216,900	77,669,572,608
[546A]	26/07/27	2,243	2,297	2,215	2,283	+86.0	+3.91	201,200	81,004,855,296
[546A]	26/07/24	2,200	2,228	2,193	2,197	-35.0	-1.57	171,100	77,953,425,408
[546A]	26/07/23	2,274	2,308	2,218	2,232	-20.0	-0.89	205,200	79,195,291,648
[546A]	26/07/22	2,188	2,261	2,178	2,252	+69.0	+3.16	373,700	79,904,923,648
[546A]	26/07/21	2,125	2,187	2,099	2,183	+64.0	+3.02	396,800	77,456,678,912
[546A]	26/07/17	2,116	2,133	2,070	2,119	-24	-1.12	409,300	-
[546A]	26/07/16	2,184	2,212	2,128	2,143	-90	-4.03	345,000	-
[546A]	26/07/15	2,210	2,245	2,140	2,233	+56	+2.57	375,000	-
[546A]	26/07/14	2,223	2,255	2,163	2,177	-20	-0.91	341,500	-
[546A]	26/07/13	2,300	2,343	2,197	2,197	-69	-3.05	375,400	-
[546A]	26/07/10	2,271	2,313	2,244	2,266	+26	+1.16	277,400	-
[546A]	26/07/09	2,247	2,274	2,190	2,240	+27	+1.22	317,500	-
[546A]	26/07/08	2,297	2,328	2,191	2,213	-117	-5.02	643,800	-
[546A]	26/07/07	2,339	2,388	2,289	2,330	-5	-0.21	633,000	-
[546A]	26/07/06	2,308	2,399	2,252	2,335	-23	-0.98	1,093,300	-
[546A]	26/07/03	2,425	2,483	2,324	2,358	-62	-2.56	1,414,600	-
[546A]	26/07/02	2,324	2,538	2,212	2,420	+86	+3.68	3,224,400	-
[546A]	26/07/01	2,328	2,650	2,245	2,334	+92	+4.10	6,425,300	-
[546A]	26/06/30	2,184	2,242	2,102	2,242	+400	+21.72	1,303,800	-
[546A]	26/06/29	1,812	1,862	1,807	1,842	+35	+1.94	150,700	-
[546A]	26/06/26	1,817	1,830	1,777	1,807	+7	+0.39	101,500	-
[546A]	26/06/25	1,805	1,827	1,798	1,800	+8	+0.45	60,300	-
[546A]	26/06/24	1,840	1,851	1,778	1,792	-18	-0.99	98,900	-
[546A]	26/06/23	1,848	1,858	1,810	1,810	-25	-1.36	103,800	-
[546A]	26/06/22	1,843	1,896	1,832	1,835	-8	-0.43	113,300	-
[546A]	26/06/19	1,871	1,885	1,841	1,843	-16	-0.86	60,200	-
[546A]	26/06/18	1,829	1,866	1,821	1,859	+46	+2.54	92,500	-
[546A]	26/06/17	1,787	1,827	1,782	1,813	+44	+2.49	80,100	-
[546A]	26/06/16	1,800	1,800	1,768	1,769	-42	-2.32	118,300	-
[546A]	26/06/15	1,799	1,879	1,799	1,811	+24	+1.34	87,700	-
[546A]	26/06/12	1,821	1,829	1,782	1,787	-17	-0.94	133,700	-
[546A]	26/06/11	1,840	1,840	1,797	1,804	-47	-2.54	107,400	-
[546A]	26/06/10	1,879	1,879	1,827	1,851	-37	-1.96	85,300	-
[546A]	26/06/09	1,903	1,913	1,864	1,888	-15	-0.79	73,900	-
[546A]	26/06/08	1,880	1,925	1,873	1,903	-19	-0.99	126,300	-
[546A]	26/06/05	1,898	1,930	1,893	1,922	+30	+1.59	81,000	-
[546A]	26/06/04	1,880	1,910	1,867	1,892	+3	+0.16	55,100	-
[546A]	26/06/03	1,884	1,915	1,882	1,889	+3	+0.16	66,900	-
[546A]	26/06/02	1,863	1,897	1,833	1,886	-9	-0.47	118,700	-
[546A]	26/06/01	1,923	1,923	1,876	1,895	-37	-1.92	95,300	-
[546A]	26/05/29	1,932	1,978	1,932	1,932	-17	-0.87	96,600	-
[546A]	26/05/28	1,912	1,960	1,897	1,949	+18	+0.93	105,200	-
[546A]	26/05/27	1,950	1,955	1,921	1,931	-8	-0.41	90,600	-
[546A]	26/05/26	1,938	1,948	1,920	1,939	-18	-0.92	75,900	-
[546A]	26/05/25	1,953	1,970	1,945	1,957	+1	+0.05	70,600	-
[546A]	26/05/22	1,937	1,963	1,937	1,956	+15	+0.77	72,600	-
[546A]	26/05/21	1,894	1,956	1,894	1,941	+66	+3.52	78,600	-
[546A]	26/05/20	1,921	1,928	1,854	1,875	-66	-3.40	172,200	-
[546A]	26/05/19	1,940	1,955	1,913	1,941	+20	+1.04	75,200	-
[546A]	26/05/18	1,964	1,990	1,921	1,921	-60	-3.03	162,400	-
[546A]	26/05/15	2,020	2,073	1,907	1,981	-23	-1.15	300,300	-
[546A]	26/05/14	2,001	2,022	1,988	2,004	+2	+0.10	120,300	-
[546A]	26/05/13	2,003	2,018	1,990	2,002	-3	-0.15	111,100	-
[546A]	26/05/12	2,000	2,030	1,969	2,005	+26	+1.31	164,800	-
[546A]	26/05/11	1,965	1,998	1,965	1,979	+21	+1.07	150,100	-
[546A]	26/05/08	1,966	1,966	1,934	1,958	+10	+0.51	91,900	-
[546A]	26/05/07	1,924	1,948	1,882	1,948	+69	+3.67	119,500	-
[546A]	26/05/01	1,899	1,900	1,853	1,879	-8	-0.42	82,500	-
[546A]	26/04/30	1,864	1,897	1,861	1,887	-1	-0.05	101,300	-
[546A]	26/04/28	1,860	1,888	1,857	1,888	+35	+1.89	85,200	-
[546A]	26/04/27	1,880	1,900	1,845	1,853	-57	-2.98	106,100	-
[546A]	26/04/24	1,907	1,925	1,899	1,910	+3	+0.16	83,900	-
[546A]	26/04/23	1,926	1,939	1,885	1,907	-23	-1.19	132,100	-
[546A]	26/04/22	1,930	1,939	1,922	1,930	+7	+0.36	83,200	-
[546A]	26/04/21	1,956	1,956	1,923	1,923	-33	-1.69	89,200	-
[546A]	26/04/20	1,950	1,964	1,936	1,956	+21	+1.09	82,200	-
[546A]	26/04/17	1,939	1,955	1,921	1,935	-27	-1.38	81,300	-
[546A]	26/04/16	1,931	1,990	1,931	1,962	+37	+1.92	255,900	-
[546A]	26/04/15	1,874	1,925	1,870	1,925	+55	+2.94	190,900	-
[546A]	26/04/14	1,885	1,885	1,861	1,870	-13	-0.69	118,900	-
[546A]	26/04/13	1,855	1,884	1,854	1,883	+22	+1.18	110,500	-
[546A]	26/04/10	1,868	1,900	1,840	1,861	-2	-0.11	148,100	-
[546A]	26/04/09	1,893	1,909	1,863	1,863	-46	-2.41	158,100	-
[546A]	26/04/08	1,875	1,920	1,868	1,909	+50	+2.69	247,800	-
[546A]	26/04/07	1,837	1,863	1,832	1,859	-2	-0.11	100,300	-
[546A]	26/04/06	1,839	1,875	1,820	1,861	-13	-0.69	184,600	-
[546A]	26/04/03	1,820	1,874	1,800	1,874	+85	+4.75	230,100	-
[546A]	26/04/02	1,825	1,877	1,777	1,789	+18	+1.02	233,300	-
[546A]	26/04/01	1,819	1,849	1,660	1,771	－	－	157,200	-