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
[548A]	26/10/30	935	939	935	935	-1.0	-0.11	1,100	4,893,790,208
[548A]	26/10/29	950	950	936	936	-14.0	-1.47	3,500	4,899,023,872
[548A]	26/10/28	940	950	935	950	+5.0	+0.53	5,500	4,972,299,776
[548A]	26/10/27	932	945	932	945	+14.0	+1.50	4,800	4,946,129,920
[548A]	26/10/26	945	945	931	931	-8.0	-0.85	6,900	4,872,854,016
[548A]	26/10/23	945	949	930	939	-12.0	-1.26	7,100	4,914,725,888
[548A]	26/10/22	937	957	937	951	+4.0	+0.42	6,700	4,977,533,952
[548A]	26/10/21	928	947	928	947	+19.0	+2.05	4,400	4,956,597,760
[548A]	26/10/20	939	945	925	928	-13.0	-1.38	13,400	4,857,152,000
[548A]	26/10/19	951	953	941	941	-12.0	-1.26	9,000	4,925,194,240
[548A]	26/10/16	930	953	930	953	+22.0	+2.36	7,800	4,988,001,792
[548A]	26/10/15	935	945	930	931	-13.0	-1.38	14,300	4,872,854,016
[548A]	26/10/14	944	950	939	944	-2.0	-0.21	5,900	4,940,896,256
[548A]	26/10/13	944	954	943	946	-4.0	-0.42	3,800	4,951,364,096
[548A]	26/10/09	932	950	932	950	+10.0	+1.06	7,400	4,972,299,776
[548A]	26/10/08	935	940	932	940	-2.0	-0.21	11,900	4,919,960,064
[548A]	26/10/07	933	950	932	942	+1.0	+0.11	7,500	4,930,427,904
[548A]	26/10/06	936	948	936	941	+8.0	+0.86	6,800	4,925,194,240
[548A]	26/10/05	939	945	930	933	-5.0	-0.53	14,300	4,883,321,856
[548A]	26/10/02	936	946	936	938	-12.0	-1.26	6,500	4,909,492,224
[548A]	26/10/01	944	952	931	950	+6.0	+0.64	12,100	4,972,299,776
[548A]	26/09/30	930	947	921	944	+14.0	+1.51	16,400	4,940,896,256
[548A]	26/09/29	942	946	930	930	-19.0	-2.00	9,200	4,867,619,840
[548A]	26/09/28	951	958	933	949	-8.0	-0.84	36,400	4,967,066,112
[548A]	26/09/25	952	963	950	957	-2.0	-0.21	11,800	5,008,937,984
[548A]	26/09/24	952	960	951	959	+5.0	+0.52	12,600	5,019,405,824
[548A]	26/09/18	950	955	948	954	+1.0	+0.10	8,400	4,993,235,968
[548A]	26/09/17	960	960	950	953	+8.0	+0.85	16,300	4,988,001,792
[548A]	26/09/16	955	967	938	945	-14.0	-1.46	17,900	4,946,129,920
[548A]	26/09/15	953	962	950	959	+6.0	+0.63	17,600	5,019,405,824
[548A]	26/09/14	925	953	925	953	+34.0	+3.70	15,200	4,988,001,792
[548A]	26/09/11	920	929	914	919	-12.0	-1.29	14,500	4,810,045,952
[548A]	26/09/10	933	940	915	931	-7.0	-0.75	38,800	4,872,854,016
[548A]	26/09/09	938	942	931	938	0	+0.00	9,900	4,909,492,224
[548A]	26/09/08	940	956	938	938	-2.0	-0.21	14,900	4,909,492,224
[548A]	26/09/07	962	965	940	940	-16.0	-1.67	43,600	4,919,960,064
[548A]	26/09/04	951	981	945	956	+5.0	+0.53	62,900	5,003,703,808
[548A]	26/09/03	946	956	940	951	+5.0	+0.53	9,800	4,977,533,952
[548A]	26/09/02	940	967	940	946	+6.0	+0.64	14,200	4,951,364,096
[548A]	26/09/01	959	989	940	940	-18.0	-1.88	48,700	4,919,960,064
[548A]	26/08/31	943	971	943	958	+15.0	+1.59	27,400	5,014,172,160
[548A]	26/08/28	936	953	929	943	-3.0	-0.32	18,900	4,935,662,080
[548A]	26/08/27	946	955	940	946	-3.0	-0.32	9,100	4,951,364,096
[548A]	26/08/26	948	956	946	949	-6.0	-0.63	4,100	4,967,066,112
[548A]	26/08/25	951	956	945	955	+6.0	+0.63	5,800	4,998,470,144
[548A]	26/08/24	940	957	937	949	+8.0	+0.85	16,800	4,967,066,112
[548A]	26/08/21	939	948	937	941	-7.0	-0.74	3,800	4,925,194,240
[548A]	26/08/20	931	948	931	948	+17.0	+1.83	10,300	4,961,831,936
[548A]	26/08/19	930	939	924	931	0	+0.00	9,200	4,872,854,016
[548A]	26/08/18	934	942	931	931	-11.0	-1.17	6,600	4,872,854,016
[548A]	26/08/17	950	950	930	942	0	+0.00	11,000	4,930,427,904
[548A]	26/08/14	921	949	920	942	+23.0	+2.50	19,500	4,930,427,904
[548A]	26/08/13	900	938	900	919	+12.0	+1.32	48,400	4,810,045,952
[548A]	26/08/12	1,000	1,015	890	907	-91.0	-9.12	108,000	4,747,237,888
[548A]	26/08/10	993	998	987	998	+10.0	+1.01	17,000	5,223,532,032
[548A]	26/08/07	993	993	980	988	-4.0	-0.40	12,800	5,171,191,808
[548A]	26/08/06	992	994	979	992	+2.0	+0.20	11,500	5,192,128,000
[548A]	26/08/05	980	993	975	990	+12.0	+1.23	13,800	5,181,660,160
[548A]	26/08/04	973	994	969	978	+4.0	+0.41	15,800	5,118,852,096
[548A]	26/08/03	979	988	950	974	-14.0	-1.42	17,100	5,097,915,904
[548A]	26/07/31	972	993	972	988	+9.0	+0.92	13,800	5,171,191,808
[548A]	26/07/30	966	983	960	979	+12.0	+1.24	11,600	5,124,085,760
[548A]	26/07/29	974	980	962	967	-3.0	-0.31	17,000	5,061,278,208
[548A]	26/07/28	984	989	970	970	-27.0	-2.71	7,600	5,076,980,224
[548A]	26/07/27	970	999	968	997	+17.0	+1.73	11,400	5,218,297,856
[548A]	26/07/24	970	980	963	980	+2.0	+0.20	16,200	5,129,319,936
[548A]	26/07/23	982	985	974	978	-5.0	-0.51	7,300	5,118,852,096
[548A]	26/07/22	991	998	975	983	-12.0	-1.21	13,200	5,145,021,952
[548A]	26/07/21	977	996	975	995	+22.0	+2.26	12,800	5,207,830,016
[548A]	26/07/17	981	983	956	973	-20	-2.01	29,600	-
[548A]	26/07/16	996	1,010	993	993	-10	-1.00	6,100	-
[548A]	26/07/15	1,003	1,003	988	1,003	+15	+1.52	17,100	-
[548A]	26/07/14	997	997	982	988	-9	-0.90	13,500	-
[548A]	26/07/13	1,001	1,019	977	997	-2	-0.20	27,000	-
[548A]	26/07/10	980	1,000	972	999	+19	+1.94	32,500	-
[548A]	26/07/09	974	983	969	980	+6	+0.62	8,400	-
[548A]	26/07/08	972	981	970	974	-3	-0.31	14,500	-
[548A]	26/07/07	987	987	970	977	0	0.00	24,400	-
[548A]	26/07/06	967	987	965	977	+20	+2.09	34,000	-
[548A]	26/07/03	948	965	944	957	+14	+1.48	26,600	-
[548A]	26/07/02	940	965	938	943	-2	-0.21	19,600	-
[548A]	26/07/01	950	952	937	945	+2	+0.21	15,500	-
[548A]	26/06/30	951	957	942	943	-1	-0.11	14,900	-
[548A]	26/06/29	932	950	927	944	+27	+2.94	28,300	-
[548A]	26/06/26	905	917	900	917	+12	+1.33	6,600	-
[548A]	26/06/25	912	918	903	905	-7	-0.77	5,700	-
[548A]	26/06/24	899	918	899	912	+13	+1.45	14,000	-
[548A]	26/06/23	923	926	885	899	-36	-3.85	32,200	-
[548A]	26/06/22	923	940	908	935	+12	+1.30	28,600	-
[548A]	26/06/19	930	939	908	923	-12	-1.28	20,500	-
[548A]	26/06/18	922	938	920	935	+14	+1.52	16,600	-
[548A]	26/06/17	901	934	901	921	+15	+1.66	9,200	-
[548A]	26/06/16	910	912	900	906	-13	-1.41	12,600	-
[548A]	26/06/15	906	926	906	919	+28	+3.14	13,700	-
[548A]	26/06/12	900	900	885	891	+5	+0.56	11,600	-
[548A]	26/06/11	880	894	878	886	+1	+0.11	27,700	-
[548A]	26/06/10	903	906	883	885	-21	-2.32	42,000	-
[548A]	26/06/09	900	910	900	906	+9	+1.00	18,900	-
[548A]	26/06/08	900	910	887	897	-22	-2.39	21,000	-
[548A]	26/06/05	885	923	885	919	+30	+3.37	23,200	-
[548A]	26/06/04	908	914	880	889	-26	-2.84	52,400	-
[548A]	26/06/03	920	926	911	915	-3	-0.33	19,100	-
[548A]	26/06/02	934	948	907	918	-16	-1.71	25,200	-
[548A]	26/06/01	928	950	916	934	+9	+0.97	24,500	-
[548A]	26/05/29	918	949	909	925	+7	+0.76	17,400	-
[548A]	26/05/28	933	952	909	918	-24	-2.55	28,700	-
[548A]	26/05/27	930	942	922	942	+12	+1.29	15,700	-
[548A]	26/05/26	917	930	905	930	+15	+1.64	16,800	-
[548A]	26/05/25	928	929	909	915	-11	-1.19	22,700	-
[548A]	26/05/22	901	931	901	926	+27	+3.00	29,200	-
[548A]	26/05/21	900	910	895	899	+4	+0.45	23,400	-
[548A]	26/05/20	912	913	895	895	-15	-1.65	41,000	-
[548A]	26/05/19	925	942	910	910	-11	-1.19	61,200	-
[548A]	26/05/18	943	945	921	921	+1	+0.11	24,700	-
[548A]	26/05/15	973	973	919	920	-40	-4.17	52,800	-
[548A]	26/05/14	947	960	932	960	+17	+1.80	28,100	-
[548A]	26/05/13	933	945	933	943	+8	+0.86	15,700	-
[548A]	26/05/12	947	950	932	935	-12	-1.27	27,700	-
[548A]	26/05/11	960	961	943	947	-11	-1.15	30,000	-
[548A]	26/05/08	943	968	935	958	+14	+1.48	69,300	-
[548A]	26/05/07	973	973	943	944	-20	-2.07	42,200	-
[548A]	26/05/01	965	968	959	964	-2	-0.21	25,200	-
[548A]	26/04/30	960	970	953	966	-1	-0.10	45,100	-
[548A]	26/04/28	994	994	960	967	-28	-2.81	39,800	-
[548A]	26/04/27	999	1,002	969	995	+6	+0.61	91,600	-
[548A]	26/04/24	954	1,030	940	989	+25	+2.59	234,600	-
[548A]	26/04/23	973	973	938	964	-15	-1.53	100,100	-
[548A]	26/04/22	986	998	967	979	-19	-1.90	88,900	-
[548A]	26/04/21	1,018	1,052	993	998	-20	-1.96	163,100	-
[548A]	26/04/20	974	1,023	974	1,018	+40	+4.09	160,300	-
[548A]	26/04/17	1,001	1,020	966	978	-31	-3.07	155,400	-
[548A]	26/04/16	950	1,037	944	1,009	+66	+7.00	449,800	-
[548A]	26/04/15	956	990	921	943	+9	+0.96	334,200	-
[548A]	26/04/14	981	981	917	934	-32	-3.31	475,800	-
[548A]	26/04/13	951	967	928	966	0	0.00	392,700	-
[548A]	26/04/10	990	1,038	959	966	-54	-5.29	1,064,600	-
[548A]	26/04/09	1,079	1,126	1,001	1,020	-40	-3.77	1,426,800	-
[548A]	26/04/08	1,050	1,195	1,022	1,060	+20	+1.92	4,554,600	-
[548A]	26/04/07	977	1,101	959	1,040	+89	+9.36	3,450,400	-
[548A]	26/04/06	1,061	1,081	951	951	－	－	2,057,900	-