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
[547A]	26/10/29	391	391	386	390	+1.0	+0.26	2,841,000	186,808,614,912
[547A]	26/10/28	394	394	389	389	0	+0.00	1,273,900	186,329,612,288
[547A]	26/10/27	392	395	389	389	-1.0	-0.26	2,042,100	186,329,612,288
[547A]	26/10/26	393	395	389	390	-5.0	-1.27	2,243,700	186,808,614,912
[547A]	26/10/23	398	399	390	395	-3.0	-0.75	2,235,200	189,203,595,264
[547A]	26/10/22	400	401	395	398	-1.0	-0.25	2,120,600	190,640,586,752
[547A]	26/10/21	400	401	395	399	0	+0.00	3,034,600	191,119,589,376
[547A]	26/10/20	400	400	387	399	-16.0	-3.86	7,254,100	191,119,589,376
[547A]	26/10/19	415	418	413	415	-2.0	-0.48	894,800	198,783,533,056
[547A]	26/10/16	412	422	411	417	+9.0	+2.21	2,532,900	199,741,521,920
[547A]	26/10/15	409	411	403	408	-1.0	-0.24	2,584,000	195,430,547,456
[547A]	26/10/14	420	420	409	409	-8.0	-1.92	1,974,900	195,909,550,080
[547A]	26/10/13	415	420	412	417	+5.0	+1.21	2,125,200	199,741,521,920
[547A]	26/10/09	422	423	412	412	-5.0	-1.20	2,048,300	197,346,541,568
[547A]	26/10/08	421	421	412	417	-3.0	-0.71	2,691,500	199,741,521,920
[547A]	26/10/07	423	424	418	420	-4.0	-0.94	2,514,600	201,178,513,408
[547A]	26/10/06	424	425	420	424	+3.0	+0.71	1,245,500	203,094,491,136
[547A]	26/10/05	421	423	417	421	+3.0	+0.72	1,491,400	201,657,499,648
[547A]	26/10/02	418	420	410	418	0	+0.00	3,254,600	200,220,508,160
[547A]	26/10/01	432	433	416	418	-18.0	-4.13	3,585,200	200,220,508,160
[547A]	26/09/30	432	436	423	436	+5.0	+1.16	2,160,200	208,842,457,088
[547A]	26/09/29	432	435	426	431	-5.0	-1.15	2,015,900	206,447,476,736
[547A]	26/09/28	439	439	434	436	-1.0	-0.23	1,043,400	208,842,457,088
[547A]	26/09/25	438	440	435	437	+1.0	+0.23	1,561,000	209,321,443,328
[547A]	26/09/24	439	441	435	436	-3.0	-0.68	1,423,600	208,842,457,088
[547A]	26/09/18	444	445	439	439	-3.0	-0.68	1,683,300	210,279,448,576
[547A]	26/09/17	445	447	440	442	+1.0	+0.23	1,401,200	211,716,423,680
[547A]	26/09/16	438	445	438	441	+7.0	+1.61	1,455,200	211,237,437,440
[547A]	26/09/15	437	438	431	434	-3.0	-0.69	982,900	207,884,451,840
[547A]	26/09/14	433	438	431	437	+8.0	+1.86	1,772,500	209,321,443,328
[547A]	26/09/11	423	434	423	429	+5.0	+1.18	3,092,300	205,489,471,488
[547A]	26/09/10	419	425	416	424	+8.0	+1.92	1,902,400	203,094,491,136
[547A]	26/09/09	421	422	415	416	-6.0	-1.42	2,198,200	199,262,519,296
[547A]	26/09/08	429	432	422	422	-7.0	-1.63	2,230,600	202,136,502,272
[547A]	26/09/07	433	434	428	429	-2.0	-0.46	1,508,900	205,489,471,488
[547A]	26/09/04	433	435	430	431	+1.0	+0.23	1,566,800	206,447,476,736
[547A]	26/09/03	438	440	430	430	-6.0	-1.38	2,368,400	205,968,474,112
[547A]	26/09/02	442	445	436	436	-11.0	-2.46	2,255,500	208,842,457,088
[547A]	26/09/01	446	451	446	447	+2.0	+0.45	1,226,200	214,111,420,416
[547A]	26/08/31	447	450	440	445	-5.0	-1.11	2,109,300	213,153,415,168
[547A]	26/08/28	451	454	448	450	-2.0	-0.44	1,792,300	215,548,395,520
[547A]	26/08/27	463	463	452	452	-6.0	-1.31	1,663,800	216,506,400,768
[547A]	26/08/26	455	463	455	458	+3.0	+0.66	1,238,000	219,380,367,360
[547A]	26/08/25	456	458	451	455	+1.0	+0.22	1,531,400	217,943,375,872
[547A]	26/08/24	455	455	450	454	+2.0	+0.44	859,500	217,464,389,632
[547A]	26/08/21	451	454	447	452	+3.0	+0.67	957,200	216,506,400,768
[547A]	26/08/20	447	451	443	449	+7.0	+1.58	1,278,800	215,069,409,280
[547A]	26/08/19	446	447	439	442	-5.0	-1.12	1,669,000	211,716,423,680
[547A]	26/08/18	453	455	447	447	-4.0	-0.89	1,229,600	214,111,420,416
[547A]	26/08/17	455	456	447	451	-4.0	-0.88	1,314,500	216,027,398,144
[547A]	26/08/14	454	462	451	455	+2.0	+0.44	1,514,100	217,943,375,872
[547A]	26/08/13	472	473	451	453	-23.0	-4.83	4,496,900	216,985,387,008
[547A]	26/08/12	473	484	468	476	+9.0	+1.93	5,942,900	228,002,316,288
[547A]	26/08/10	460	467	458	467	+2.0	+0.43	2,125,300	223,691,341,824
[547A]	26/08/07	461	469	456	465	+7.0	+1.53	2,145,000	222,733,352,960
[547A]	26/08/06	450	462	448	458	+9.0	+2.00	1,637,300	219,380,367,360
[547A]	26/08/05	446	452	443	449	+14.0	+3.22	1,564,100	215,069,409,280
[547A]	26/08/04	442	443	435	435	-4.0	-0.91	1,248,100	208,363,454,464
[547A]	26/08/03	447	447	436	439	-9.0	-2.01	1,623,900	210,279,448,576
[547A]	26/07/31	449	451	444	448	+1.0	+0.22	1,125,300	214,590,406,656
[547A]	26/07/30	451	452	443	447	-4.0	-0.89	1,659,300	214,111,420,416
[547A]	26/07/29	452	452	445	451	+6.0	+1.35	1,946,500	216,027,398,144
[547A]	26/07/28	453	454	443	445	-6.0	-1.33	1,417,600	213,153,415,168
[547A]	26/07/27	458	458	448	451	+1.0	+0.22	1,317,400	216,027,398,144
[547A]	26/07/24	454	454	448	450	-7.0	-1.53	1,102,700	215,548,395,520
[547A]	26/07/23	457	470	455	457	-4.0	-0.87	1,396,300	218,901,381,120
[547A]	26/07/22	446	469	442	461	+17.0	+3.83	3,630,200	220,817,358,848
[547A]	26/07/21	440	447	438	444	+8.0	+1.83	1,598,500	212,674,428,928
[547A]	26/07/17	442	443	433	436	-5	-1.13	1,717,300	-
[547A]	26/07/16	448	448	439	441	-6	-1.34	1,129,300	-
[547A]	26/07/15	449	450	443	447	+1	+0.22	663,400	-
[547A]	26/07/14	446	449	442	446	+6	+1.36	1,042,100	-
[547A]	26/07/13	440	444	438	440	-2	-0.45	1,316,000	-
[547A]	26/07/10	442	446	440	442	0	0.00	1,538,500	-
[547A]	26/07/09	451	451	441	442	-9	-2.00	1,572,600	-
[547A]	26/07/08	454	457	447	451	-2	-0.44	1,481,500	-
[547A]	26/07/07	455	466	450	453	-1	-0.22	1,782,400	-
[547A]	26/07/06	452	455	446	454	+2	+0.44	1,226,900	-
[547A]	26/07/03	449	452	445	452	+9	+2.03	1,417,000	-
[547A]	26/07/02	443	452	438	443	+8	+1.84	1,986,800	-
[547A]	26/07/01	442	443	435	435	-3	-0.68	1,128,300	-
[547A]	26/06/30	435	443	433	438	+3	+0.69	1,516,000	-
[547A]	26/06/29	440	444	433	435	+2	+0.46	1,732,400	-
[547A]	26/06/26	433	436	429	433	-3	-0.69	1,652,100	-
[547A]	26/06/25	436	436	422	436	+5	+1.16	1,763,100	-
[547A]	26/06/24	436	440	428	431	-3	-0.69	1,116,600	-
[547A]	26/06/23	433	439	430	434	0	0.00	1,163,200	-
[547A]	26/06/22	437	443	434	434	-4	-0.91	1,267,700	-
[547A]	26/06/19	443	443	435	438	-4	-0.90	1,919,800	-
[547A]	26/06/18	444	454	439	442	+2	+0.45	2,134,900	-
[547A]	26/06/17	425	442	422	440	+21	+5.01	2,195,700	-
[547A]	26/06/16	425	425	416	419	-2	-0.48	1,599,800	-
[547A]	26/06/15	424	431	421	421	+2	+0.48	1,444,000	-
[547A]	26/06/12	417	420	413	419	+4	+0.96	1,483,200	-
[547A]	26/06/11	420	423	413	415	-9	-2.12	1,197,000	-
[547A]	26/06/10	426	429	420	424	-3	-0.70	1,369,000	-
[547A]	26/06/09	424	428	422	427	+8	+1.91	877,800	-
[547A]	26/06/08	418	424	410	419	-6	-1.41	2,980,200	-
[547A]	26/06/05	420	431	420	425	+2	+0.47	1,023,400	-
[547A]	26/06/04	437	438	421	423	-21	-4.73	2,568,800	-
[547A]	26/06/03	455	459	440	444	-5	-1.11	2,704,500	-
[547A]	26/06/02	450	454	441	449	+2	+0.45	2,821,200	-
[547A]	26/06/01	440	455	438	447	+15	+3.47	4,168,500	-
[547A]	26/05/29	428	438	425	432	+6	+1.41	2,440,300	-
[547A]	26/05/28	433	436	424	426	-7	-1.62	2,491,800	-
[547A]	26/05/27	444	448	432	433	-15	-3.35	2,873,800	-
[547A]	26/05/26	451	453	444	448	-2	-0.44	2,262,800	-
[547A]	26/05/25	460	460	448	450	-11	-2.39	2,274,500	-
[547A]	26/05/22	477	477	461	461	-10	-2.12	2,370,700	-
[547A]	26/05/21	464	484	461	471	+15	+3.29	4,342,200	-
[547A]	26/05/20	453	460	444	456	0	0.00	3,050,300	-
[547A]	26/05/19	466	467	443	456	-9	-1.94	3,284,900	-
[547A]	26/05/18	490	492	465	465	+7	+1.53	4,447,000	-
[547A]	26/05/15	465	465	455	458	-1	-0.22	1,796,400	-
[547A]	26/05/14	457	463	451	459	+8	+1.77	2,004,400	-
[547A]	26/05/13	452	455	449	451	-4	-0.88	1,445,400	-
[547A]	26/05/12	461	464	452	455	-4	-0.87	1,044,200	-
[547A]	26/05/11	452	464	452	459	+6	+1.32	1,610,500	-
[547A]	26/05/08	456	458	446	453	-5	-1.09	1,628,200	-
[547A]	26/05/07	462	463	449	458	-1	-0.22	1,475,400	-
[547A]	26/05/01	458	461	449	459	-1	-0.22	1,449,000	-
[547A]	26/04/30	478	479	457	460	-25	-5.15	2,547,900	-
[547A]	26/04/28	464	489	462	485	+26	+5.66	3,422,700	-
[547A]	26/04/27	461	466	454	459	-6	-1.29	1,509,400	-
[547A]	26/04/24	473	474	451	465	+8	+1.75	1,904,900	-
[547A]	26/04/23	455	459	449	457	0	0.00	1,669,000	-
[547A]	26/04/22	465	470	457	457	-13	-2.77	1,385,700	-
[547A]	26/04/21	456	479	455	470	+19	+4.21	3,685,900	-
[547A]	26/04/20	462	462	451	451	-9	-1.96	2,032,800	-
[547A]	26/04/17	445	461	443	460	+18	+4.07	2,905,700	-
[547A]	26/04/16	431	451	429	442	+15	+3.51	2,607,500	-
[547A]	26/04/15	425	431	422	427	+7	+1.67	1,709,000	-
[547A]	26/04/14	413	425	412	420	+13	+3.19	2,366,000	-
[547A]	26/04/13	411	419	406	407	-6	-1.45	2,083,100	-
[547A]	26/04/10	431	433	413	413	-17	-3.95	3,893,300	-
[547A]	26/04/09	439	443	428	430	-11	-2.49	1,556,500	-
[547A]	26/04/08	440	444	436	441	+20	+4.75	2,043,700	-
[547A]	26/04/07	418	427	415	421	+1	+0.24	1,487,200	-
[547A]	26/04/06	422	429	418	420	-2	-0.47	1,804,800	-
[547A]	26/04/03	436	442	419	422	-12	-2.76	2,336,100	-
[547A]	26/04/02	447	456	433	434	-21	-4.62	2,038,500	-
[547A]	26/04/01	463	464	415	455	－	－	2,383,200	-
[547A]	26/03/31	－	－	－	453	－	－	0	-
[547A]	26/03/30	－	－	－	453	－	－	0	-
[547A]	26/03/27	449	459	449	453	-4	-0.88	2,017,200	-
[547A]	26/03/26	458	465	452	457	-8	-1.72	3,092,200	-
[547A]	26/03/25	465	470	460	465	+10	+2.20	3,862,300	-
[547A]	26/03/24	459	463	448	455	+12	+2.71	3,694,000	-
[547A]	26/03/23	455	458	443	443	-20	-4.32	2,362,100	-
[547A]	26/03/19	478	481	463	463	-21	-4.34	2,404,500	-
[547A]	26/03/18	480	484	477	484	+9	+1.89	1,048,100	-
[547A]	26/03/17	478	485	475	475	-1	-0.21	1,115,100	-
[547A]	26/03/16	472	482	471	476	+4	+0.85	1,631,700	-
[547A]	26/03/13	468	477	467	472	0	0.00	1,516,500	-
[547A]	26/03/12	480	481	469	472	-8	-1.67	2,134,100	-
[547A]	26/03/11	484	486	478	480	+3	+0.63	1,828,300	-
[547A]	26/03/10	480	485	473	477	+5	+1.06	2,305,100	-
[547A]	26/03/09	460	475	458	472	-16	-3.28	2,144,900	-
[547A]	26/03/06	481	491	476	488	+1	+0.21	1,664,300	-
[547A]	26/03/05	483	495	481	487	+18	+3.84	4,198,200	-
[547A]	26/03/04	479	480	461	469	-22	-4.48	4,431,300	-
[547A]	26/03/03	502	502	491	491	-14	-2.77	2,724,800	-
[547A]	26/03/02	499	508	495	505	-13	-2.51	2,912,900	-
[547A]	26/02/27	514	518	509	518	+10	+1.97	1,409,600	-
[547A]	26/02/26	513	514	508	508	+6	+1.20	1,287,100	-
[547A]	26/02/25	504	506	497	502	+1	+0.20	1,651,900	-
[547A]	26/02/24	502	505	494	501	-2	-0.40	2,247,800	-
[547A]	26/02/20	514	514	500	503	-19	-3.64	3,110,800	-
[547A]	26/02/19	520	524	513	522	-2	-0.38	2,525,000	-
[547A]	26/02/18	522	527	516	524	+3	+0.58	1,642,800	-
[547A]	26/02/17	533	536	521	521	-12	-2.25	1,866,400	-
[547A]	26/02/16	530	537	525	533	+7	+1.33	2,225,100	-
[547A]	26/02/13	542	546	524	526	-20	-3.66	2,632,300	-
[547A]	26/02/12	552	562	544	546	-10	-1.80	3,512,200	-
[547A]	26/02/10	559	572	538	556	+1	+0.18	7,593,300	-
[547A]	26/02/09	554	557	549	555	+8	+1.46	1,674,900	-
[547A]	26/02/06	549	550	541	547	-7	-1.26	1,570,000	-
[547A]	26/02/05	553	563	547	554	+11	+2.03	2,393,500	-
[547A]	26/02/04	543	549	543	543	0	0.00	1,198,600	-
[547A]	26/02/03	538	546	535	543	+11	+2.07	1,122,300	-
[547A]	26/02/02	551	551	532	532	-17	-3.10	1,832,400	-
[547A]	26/01/30	546	550	544	549	+2	+0.37	954,100	-
[547A]	26/01/29	540	547	530	547	+5	+0.92	1,871,100	-
[547A]	26/01/28	550	552	542	542	-14	-2.52	1,966,000	-
[547A]	26/01/27	552	558	547	556	+5	+0.91	1,968,600	-
[547A]	26/01/26	557	558	548	551	-14	-2.48	2,493,800	-
[547A]	26/01/23	566	570	563	565	0	0.00	1,495,500	-
[547A]	26/01/22	570	570	559	565	0	0.00	2,487,900	-
[547A]	26/01/21	564	572	561	565	-12	-2.08	2,728,500	-
[547A]	26/01/20	581	583	572	577	-10	-1.70	2,009,400	-
[547A]	26/01/19	591	591	582	587	-4	-0.68	2,388,200	-
[547A]	26/01/16	591	594	581	591	-4	-0.67	2,344,400	-
[547A]	26/01/15	570	595	569	595	+23	+4.02	2,918,300	-
[547A]	26/01/14	559	572	556	572	+15	+2.69	3,023,300	-
[547A]	26/01/13	566	569	553	557	-5	-0.89	3,050,300	-
[547A]	26/01/09	561	566	559	562	0	0.00	1,752,600	-
[547A]	26/01/08	563	569	560	562	+1	+0.18	1,623,100	-
[547A]	26/01/07	554	568	553	561	+1	+0.18	1,344,000	-
[547A]	26/01/06	554	566	553	560	+12	+2.19	1,952,300	-
[547A]	26/01/05	556	560	542	548	-11	-1.97	2,411,000	-
[547A]	25/12/30	560	565	559	559	-2	-0.36	1,093,200	-
[547A]	25/12/29	571	573	559	561	-10	-1.75	2,336,900	-
[547A]	25/12/26	568	575	567	571	+3	+0.53	1,943,300	-
[547A]	25/12/25	562	569	556	568	+9	+1.61	1,517,100	-
[547A]	25/12/24	562	564	556	559	0	0.00	1,966,400	-
[547A]	25/12/23	561	563	554	559	0	0.00	1,034,600	-
[547A]	25/12/22	570	573	552	559	-1	-0.18	2,810,400	-
[547A]	25/12/19	541	564	539	560	+22	+4.09	3,722,100	-
[547A]	25/12/18	536	540	532	538	+4	+0.75	1,313,400	-
[547A]	25/12/17	532	535	526	534	+4	+0.75	969,700	-
[547A]	25/12/16	536	539	527	530	-5	-0.93	1,746,800	-
[547A]	25/12/15	540	548	534	535	-4	-0.74	2,375,700	-
[547A]	25/12/12	526	541	524	539	+19	+3.65	2,468,700	-
[547A]	25/12/11	533	535	519	520	-7	-1.33	2,249,800	-
[547A]	25/12/10	525	531	524	527	+5	+0.96	1,901,800	-
[547A]	25/12/09	527	528	518	522	-4	-0.76	1,599,500	-
[547A]	25/12/08	511	529	511	526	+18	+3.54	2,509,000	-
[547A]	25/12/05	514	515	503	508	-4	-0.78	1,814,700	-
[547A]	25/12/04	506	512	506	512	+3	+0.59	1,617,500	-
[547A]	25/12/03	505	511	505	509	+5	+0.99	1,318,600	-
[547A]	25/12/02	503	509	502	504	-2	-0.40	1,119,500	-
[547A]	25/12/01	512	517	504	506	-8	-1.56	1,942,600	-
[547A]	25/11/28	507	518	505	514	+9	+1.78	2,297,400	-
[547A]	25/11/27	509	511	500	505	-2	-0.39	1,425,700	-
[547A]	25/11/26	500	511	499	507	+10	+2.01	2,770,900	-
[547A]	25/11/25	495	499	494	497	+5	+1.02	1,921,600	-
[547A]	25/11/21	480	492	480	492	+6	+1.23	1,580,500	-
[547A]	25/11/20	489	490	484	486	+3	+0.62	1,391,600	-
[547A]	25/11/19	486	490	479	483	0	0.00	1,994,300	-
[547A]	25/11/18	481	488	480	483	-2	-0.41	1,679,800	-
[547A]	25/11/17	492	494	479	485	-5	-1.02	1,897,700	-
[547A]	25/11/14	497	502	490	490	-11	-2.20	2,780,300	-
[547A]	25/11/13	494	503	490	501	+13	+2.66	3,281,300	-
[547A]	25/11/12	501	502	482	488	-11	-2.20	3,578,300	-
[547A]	25/11/11	498	504	481	499	+1	+0.20	5,898,300	-
[547A]	25/11/10	495	515	491	498	+44	+9.69	7,154,600	-
[547A]	25/11/07	455	459	454	454	-4	-0.87	809,500	-
[547A]	25/11/06	457	462	455	458	+3	+0.66	863,200	-
[547A]	25/11/05	450	456	445	455	0	0.00	1,533,800	-
[547A]	25/11/04	454	457	449	455	+1	+0.22	1,061,300	-
[547A]	25/10/31	456	458	450	454	-2	-0.44	966,000	-
[547A]	25/10/30	452	457	451	456	+3	+0.66	1,183,000	-
[547A]	25/10/29	457	457	451	453	-4	-0.88	1,595,800	-
[547A]	25/10/28	474	474	455	457	-16	-3.38	2,012,500	-
[547A]	25/10/27	479	480	473	473	-1	-0.21	1,093,300	-
[547A]	25/10/24	477	478	471	474	-2	-0.42	1,231,000	-
[547A]	25/10/23	475	479	473	476	-3	-0.63	950,100	-
[547A]	25/10/22	474	481	473	479	+5	+1.05	1,570,500	-
[547A]	25/10/21	476	478	472	474	-1	-0.21	1,115,000	-
[547A]	25/10/20	473	477	471	475	+8	+1.71	1,021,900	-
[547A]	25/10/17	470	470	465	467	-3	-0.64	1,698,600	-
[547A]	25/10/16	471	473	466	470	+5	+1.08	1,367,300	-
[547A]	25/10/15	466	467	462	465	+5	+1.09	1,265,300	-
[547A]	25/10/14	458	470	456	460	-11	-2.34	3,847,700	-
[547A]	25/10/10	484	485	471	471	-15	-3.09	2,381,400	-
[547A]	25/10/09	480	487	480	486	+3	+0.62	1,697,800	-
[547A]	25/10/08	485	491	482	483	+1	+0.21	1,632,800	-
[547A]	25/10/07	489	491	482	482	-10	-2.03	1,581,900	-
[547A]	25/10/06	490	493	483	492	+9	+1.86	2,241,400	-
[547A]	25/10/03	473	485	473	483	+10	+2.11	1,469,500	-
[547A]	25/10/02	480	483	470	473	-8	-1.66	2,460,600	-
[547A]	25/10/01	494	496	479	481	-18	-3.61	3,494,100	-
[547A]	25/09/30	502	504	492	499	+3	+0.60	2,766,700	-
[547A]	25/09/29	499	500	491	496	-8	-1.59	2,615,900	-
[547A]	25/09/26	501	505	500	504	+3	+0.60	2,255,400	-
[547A]	25/09/25	500	501	496	501	+4	+0.80	2,252,100	-
[547A]	25/09/24	490	498	484	497	+3	+0.61	2,416,300	-
[547A]	25/09/22	493	497	492	494	+2	+0.41	1,558,000	-
[547A]	25/09/19	495	498	489	492	-5	-1.01	3,260,200	-
[547A]	25/09/18	502	502	493	497	-1	-0.20	1,940,800	-
[547A]	25/09/17	503	503	493	498	-7	-1.39	2,160,700	-
[547A]	25/09/16	502	506	497	505	+5	+1.00	1,708,000	-
[547A]	25/09/12	497	502	497	500	+5	+1.01	2,174,700	-
[547A]	25/09/11	497	499	492	495	+1	+0.20	1,940,600	-
[547A]	25/09/10	489	495	488	494	+5	+1.02	1,591,900	-
[547A]	25/09/09	493	495	486	489	-1	-0.20	1,817,800	-
[547A]	25/09/08	493	493	485	490	+3	+0.62	2,053,700	-
[547A]	25/09/05	480	490	475	487	+9	+1.88	3,159,600	-