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
[549A]	26/10/29	459	463	455	458	0	+0.00	42,800	6,412,000,256
[549A]	26/10/28	462	469	456	458	-8.0	-1.72	44,300	6,412,000,256
[549A]	26/10/27	472	477	460	466	-2.0	-0.43	117,000	6,524,000,256
[549A]	26/10/26	508	521	468	468	-50.0	-9.65	291,200	6,552,000,000
[549A]	26/10/23	461	544	440	518	+54.0	+11.64	1,349,300	7,251,999,744
[549A]	26/10/22	443	469	443	464	+19.0	+4.27	99,000	6,496,000,000
[549A]	26/10/21	441	447	441	445	+3.0	+0.68	14,800	6,230,000,128
[549A]	26/10/20	449	452	424	442	-10.0	-2.21	60,400	6,188,000,256
[549A]	26/10/19	451	453	448	452	+1.0	+0.22	8,100	6,328,000,000
[549A]	26/10/16	445	455	445	451	+8.0	+1.81	15,800	6,313,999,872
[549A]	26/10/15	450	453	443	443	-10.0	-2.21	32,000	6,201,999,872
[549A]	26/10/14	454	457	452	453	-4.0	-0.88	12,500	6,342,000,128
[549A]	26/10/13	450	459	449	457	+6.0	+1.33	15,300	6,398,000,128
[549A]	26/10/09	440	455	440	451	+3.0	+0.67	35,600	6,313,999,872
[549A]	26/10/08	450	452	446	448	-4.0	-0.88	36,200	6,272,000,000
[549A]	26/10/07	454	458	451	452	-2.0	-0.44	23,100	6,328,000,000
[549A]	26/10/06	452	459	452	454	+1.0	+0.22	14,300	6,355,999,744
[549A]	26/10/05	457	460	452	453	0	+0.00	36,000	6,342,000,128
[549A]	26/10/02	464	465	453	453	-11.0	-2.37	28,700	6,342,000,128
[549A]	26/10/01	462	466	458	464	-1.0	-0.22	43,700	6,496,000,000
[549A]	26/09/30	470	470	460	465	0	+0.00	44,300	6,510,000,128
[549A]	26/09/29	461	467	459	465	-11.0	-2.31	67,800	6,510,000,128
[549A]	26/09/28	487	489	476	476	-11.0	-2.26	28,300	6,664,000,000
[549A]	26/09/25	489	494	487	487	-2.0	-0.41	20,400	6,817,999,872
[549A]	26/09/24	487	493	486	489	+2.0	+0.41	22,500	6,846,000,128
[549A]	26/09/18	487	493	486	487	-6.0	-1.22	33,200	6,817,999,872
[549A]	26/09/17	477	497	474	493	+13.0	+2.71	46,700	6,902,000,128
[549A]	26/09/16	471	485	471	480	+5.0	+1.05	52,200	6,720,000,000
[549A]	26/09/15	497	501	465	475	-22.0	-4.43	508,600	6,649,999,872
[549A]	26/09/14	503	503	491	497	-6.0	-1.19	33,300	6,958,000,128
[549A]	26/09/11	511	511	496	503	-14.0	-2.71	37,400	7,041,999,872
[549A]	26/09/10	520	521	511	517	+1.0	+0.19	36,500	7,238,000,128
[549A]	26/09/09	516	527	516	516	-1.0	-0.19	79,900	7,224,000,000
[549A]	26/09/08	516	518	511	517	+1.0	+0.19	16,500	7,238,000,128
[549A]	26/09/07	508	518	508	516	+11.0	+2.18	15,600	7,224,000,000
[549A]	26/09/04	507	510	500	505	-2.0	-0.39	20,800	7,070,000,128
[549A]	26/09/03	514	514	505	507	+3.0	+0.60	24,900	7,097,999,872
[549A]	26/09/02	517	518	503	504	-11.0	-2.14	31,300	7,056,000,000
[549A]	26/09/01	522	523	515	515	-4.0	-0.77	24,600	7,209,999,872
[549A]	26/08/31	522	525	514	519	0	+0.00	35,500	7,265,999,872
[549A]	26/08/28	522	527	517	519	-2.0	-0.38	26,800	7,265,999,872
[549A]	26/08/27	517	522	516	521	+6.0	+1.17	26,600	7,294,000,128
[549A]	26/08/26	522	530	514	515	-4.0	-0.77	59,700	7,209,999,872
[549A]	26/08/25	519	524	511	519	+3.0	+0.58	37,600	7,265,999,872
[549A]	26/08/24	517	523	510	516	+2.0	+0.39	71,000	7,224,000,000
[549A]	26/08/21	512	521	510	514	+6.0	+1.18	28,800	7,196,000,256
[549A]	26/08/20	522	530	507	508	-11.0	-2.12	72,700	7,112,000,000
[549A]	26/08/19	508	520	505	519	+12.0	+2.37	83,700	7,265,999,872
[549A]	26/08/18	500	507	500	507	+4.0	+0.80	44,100	7,097,999,872
[549A]	26/08/17	494	510	492	503	+17.0	+3.50	30,500	7,041,999,872
[549A]	26/08/14	495	512	486	486	-9.0	-1.82	74,300	6,803,999,744
[549A]	26/08/13	499	499	486	495	0	+0.00	41,100	6,929,999,872
[549A]	26/08/12	474	496	474	495	-5.0	-1.00	148,100	6,929,999,872
[549A]	26/08/10	485	504	478	500	+18.0	+3.73	109,400	7,000,000,000
[549A]	26/08/07	481	483	477	482	0	+0.00	38,000	6,748,000,256
[549A]	26/08/06	480	485	477	482	+2.0	+0.42	22,400	6,748,000,256
[549A]	26/08/05	479	480	475	480	+3.0	+0.63	23,900	6,720,000,000
[549A]	26/08/04	469	478	469	477	+9.0	+1.92	29,600	6,678,000,128
[549A]	26/08/03	472	473	461	468	-7.0	-1.47	22,500	6,552,000,000
[549A]	26/07/31	468	475	467	475	+6.0	+1.28	70,400	6,649,999,872
[549A]	26/07/30	456	470	456	469	+10.0	+2.18	63,700	6,566,000,128
[549A]	26/07/29	457	459	452	459	+3.0	+0.66	54,300	6,425,999,872
[549A]	26/07/28	460	465	454	456	-4.0	-0.87	48,400	6,384,000,000
[549A]	26/07/27	457	464	457	460	+3.0	+0.66	49,800	6,440,000,000
[549A]	26/07/24	465	465	456	457	-7.0	-1.51	41,500	6,398,000,128
[549A]	26/07/23	463	466	462	464	+1.0	+0.22	28,000	6,496,000,000
[549A]	26/07/22	457	464	456	463	-2.0	-0.43	55,500	6,481,999,872
[549A]	26/07/21	457	468	457	465	+7.0	+1.53	75,800	6,510,000,128
[549A]	26/07/17	462	463	452	458	-2	-0.43	122,200	-
[549A]	26/07/16	461	473	457	460	-1	-0.22	72,000	-
[549A]	26/07/15	464	468	457	461	-3	-0.65	58,600	-
[549A]	26/07/14	457	465	457	464	0	0.00	32,000	-
[549A]	26/07/13	460	473	460	464	+2	+0.43	26,900	-
[549A]	26/07/10	457	468	457	462	+5	+1.09	22,900	-
[549A]	26/07/09	461	461	454	457	-8	-1.72	39,200	-
[549A]	26/07/08	460	467	457	465	+5	+1.09	26,900	-
[549A]	26/07/07	470	471	457	460	-7	-1.50	41,400	-
[549A]	26/07/06	470	474	462	467	-2	-0.43	62,500	-
[549A]	26/07/03	463	472	457	469	+5	+1.08	42,200	-
[549A]	26/07/02	462	467	459	464	+2	+0.43	30,200	-
[549A]	26/07/01	456	462	454	462	+4	+0.87	26,300	-
[549A]	26/06/30	454	460	452	458	+4	+0.88	24,900	-
[549A]	26/06/29	449	460	449	454	+7	+1.57	68,100	-
[549A]	26/06/26	453	455	443	447	-6	-1.32	47,200	-
[549A]	26/06/25	450	453	444	453	+4	+0.89	100,100	-
[549A]	26/06/24	447	455	447	449	+2	+0.45	50,900	-
[549A]	26/06/23	456	462	445	447	-10	-2.19	86,700	-
[549A]	26/06/22	460	465	454	457	-2	-0.44	69,000	-
[549A]	26/06/19	485	487	459	459	-27	-5.56	136,800	-
[549A]	26/06/18	487	494	475	486	-5	-1.02	115,900	-
[549A]	26/06/17	474	497	470	491	+17	+3.59	160,700	-
[549A]	26/06/16	473	478	462	474	+1	+0.21	72,000	-
[549A]	26/06/15	464	474	463	473	+10	+2.16	77,700	-
[549A]	26/06/12	460	463	457	463	+6	+1.31	29,600	-
[549A]	26/06/11	455	464	452	457	0	0.00	48,400	-
[549A]	26/06/10	461	477	456	457	-4	-0.87	90,100	-
[549A]	26/06/09	459	464	456	461	+4	+0.88	27,500	-
[549A]	26/06/08	459	465	457	457	-10	-2.14	38,400	-
[549A]	26/06/05	456	467	452	467	+13	+2.86	48,900	-
[549A]	26/06/04	454	466	452	454	-5	-1.09	54,700	-
[549A]	26/06/03	460	461	452	459	-3	-0.65	60,300	-
[549A]	26/06/02	457	462	453	462	+6	+1.32	44,000	-
[549A]	26/06/01	461	463	451	456	-8	-1.72	66,300	-
[549A]	26/05/29	471	474	461	464	-15	-3.13	91,800	-
[549A]	26/05/28	455	484	455	479	+24	+5.27	229,000	-
[549A]	26/05/27	461	463	452	455	-5	-1.09	58,700	-
[549A]	26/05/26	455	473	455	460	+5	+1.10	121,600	-
[549A]	26/05/25	475	478	451	455	-18	-3.81	127,100	-
[549A]	26/05/22	463	477	462	473	+12	+2.60	152,400	-
[549A]	26/05/21	465	466	453	461	-7	-1.50	112,100	-
[549A]	26/05/20	481	484	464	468	-20	-4.10	156,700	-
[549A]	26/05/19	482	493	474	488	+6	+1.24	149,100	-
[549A]	26/05/18	467	482	447	482	+23	+5.01	272,800	-
[549A]	26/05/15	459	471	435	459	-4	-0.86	461,700	-
[549A]	26/05/14	506	518	463	463	-7	-1.49	649,800	-
[549A]	26/05/13	454	476	447	470	+16	+3.52	222,700	-
[549A]	26/05/12	480	480	443	454	-32	-6.58	617,900	-
[549A]	26/05/11	496	499	481	486	-11	-2.21	186,500	-
[549A]	26/05/08	503	505	490	497	+2	+0.40	254,200	-
[549A]	26/05/07	507	515	492	495	-4	-0.80	228,200	-
[549A]	26/05/01	504	533	495	499	-5	-0.99	590,700	-
[549A]	26/04/30	490	516	486	504	+4	+0.80	450,000	-
[549A]	26/04/28	493	503	475	500	+1	+0.20	453,100	-
[549A]	26/04/27	503	522	488	499	0	0.00	809,700	-
[549A]	26/04/24	473	541	470	499	+33	+7.08	3,368,000	-
[549A]	26/04/23	470	484	454	466	-2	-0.43	493,100	-
[549A]	26/04/22	485	485	456	468	-17	-3.51	529,900	-
[549A]	26/04/21	501	501	477	485	-17	-3.39	642,200	-
[549A]	26/04/20	508	524	492	502	-6	-1.18	1,046,300	-
[549A]	26/04/17	483	547	483	508	+41	+8.78	6,135,700	-
[549A]	26/04/16	496	504	466	467	-29	-5.85	1,340,600	-
[549A]	26/04/15	540	557	485	496	-34	-6.42	1,530,700	-
[549A]	26/04/14	581	582	530	530	-66	-11.07	2,127,800	-
[549A]	26/04/13	623	638	580	596	+3	+0.51	3,704,400	-
[549A]	26/04/10	641	682	526	593	-28	-4.51	17,995,600	-
[549A]	26/04/09	601	621	600	621	+100	+19.19	889,900	-
[549A]	26/04/08	481	521	481	521	+80	+18.14	3,016,400	-
[549A]	26/04/07	422	472	413	441	－	－	5,849,500	-