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
[550A]	26/10/29	2,307	2,310	2,243	2,307	-32.0	-1.37	6,000	2,020,931,968
[550A]	26/10/28	2,233	2,340	2,233	2,339	+74.0	+3.27	2,400	2,048,963,968
[550A]	26/10/27	2,300	2,300	2,265	2,265	-35.0	-1.52	600	1,984,140,032
[550A]	26/10/26	2,278	2,300	2,199	2,300	+72.0	+3.23	6,400	2,014,800,000
[550A]	26/10/23	2,055	2,228	2,055	2,228	+23.0	+1.04	3,900	1,951,728,000
[550A]	26/10/22	2,118	2,222	2,118	2,205	+87.0	+4.11	5,300	1,931,580,032
[550A]	26/10/21	2,042	2,150	2,042	2,118	+54.0	+2.62	1,800	1,855,367,936
[550A]	26/10/20	2,015	2,065	2,002	2,064	+28.0	+1.38	3,700	1,808,064,000
[550A]	26/10/19	2,061	2,074	2,021	2,036	-38.0	-1.83	2,000	1,783,536,000
[550A]	26/10/16	2,067	2,096	2,055	2,074	-56.0	-2.63	3,600	1,816,824,064
[550A]	26/10/15	2,045	2,135	2,030	2,130	-15.0	-0.70	10,800	1,865,880,064
[550A]	26/10/14	2,153	2,187	2,103	2,145	-58.0	-2.63	6,800	1,879,020,032
[550A]	26/10/13	2,350	2,350	2,203	2,203	-197.0	-8.21	7,700	1,929,827,968
[550A]	26/10/09	2,384	2,419	2,350	2,400	+60.0	+2.56	10,100	2,102,400,000
[550A]	26/10/08	2,253	2,340	2,251	2,340	+40.0	+1.74	5,000	2,049,840,000
[550A]	26/10/07	2,329	2,342	2,300	2,300	-29.0	-1.25	1,700	2,014,800,000
[550A]	26/10/06	2,229	2,329	2,203	2,329	+50.0	+2.19	4,400	2,040,204,032
[550A]	26/10/05	2,263	2,279	2,212	2,279	+19.0	+0.84	4,000	1,996,403,968
[550A]	26/10/02	2,241	2,288	2,232	2,260	+19.0	+0.85	700	1,979,760,000
[550A]	26/10/01	2,270	2,296	2,240	2,241	-18.0	-0.80	1,100	1,963,116,032
[550A]	26/09/30	2,193	2,259	2,186	2,259	+16.0	+0.71	2,500	1,978,883,968
[550A]	26/09/29	2,180	2,243	2,180	2,243	+23.0	+1.04	2,100	1,964,867,968
[550A]	26/09/28	2,171	2,220	2,171	2,220	+49.0	+2.26	1,500	1,944,720,000
[550A]	26/09/25	2,215	2,227	2,171	2,171	+6.0	+0.28	4,300	1,901,795,968
[550A]	26/09/24	2,175	2,190	2,165	2,165	0	+0.00	900	1,896,540,032
[550A]	26/09/18	2,190	2,190	2,165	2,165	+2.0	+0.09	400	1,896,540,032
[550A]	26/09/17	2,157	2,198	2,150	2,163	+14.0	+0.65	1,200	1,894,787,968
[550A]	26/09/16	2,154	2,170	2,148	2,149	-21.0	-0.97	1,200	1,882,524,032
[550A]	26/09/15	2,170	2,170	2,158	2,170	0	+0.00	1,500	1,900,920,064
[550A]	26/09/14	2,175	2,211	2,170	2,170	+25.0	+1.17	1,300	1,900,920,064
[550A]	26/09/11	2,198	2,198	2,145	2,145	-55.0	-2.50	4,000	1,879,020,032
[550A]	26/09/10	2,203	2,225	2,200	2,200	-1.0	-0.05	2,600	1,927,200,000
[550A]	26/09/09	2,400	2,400	2,200	2,201	-150.0	-6.38	10,700	1,928,076,032
[550A]	26/09/08	2,183	2,391	2,183	2,351	+142.0	+6.43	9,900	2,059,475,968
[550A]	26/09/07	2,210	2,216	2,182	2,209	-1.0	-0.05	1,800	1,935,084,032
[550A]	26/09/04	2,180	2,218	2,175	2,210	+10.0	+0.45	1,800	1,935,960,064
[550A]	26/09/03	2,200	2,200	2,200	2,200	-3.0	-0.14	500	1,927,200,000
[550A]	26/09/02	2,172	2,211	2,172	2,203	+32.0	+1.47	1,500	1,929,827,968
[550A]	26/09/01	2,199	2,230	2,168	2,171	-12.0	-0.55	3,300	1,901,795,968
[550A]	26/08/31	2,181	2,199	2,181	2,183	0	+0.00	700	1,912,307,968
[550A]	26/08/28	2,220	2,228	2,180	2,183	-32.0	-1.44	1,600	1,912,307,968
[550A]	26/08/27	2,172	2,215	2,160	2,215	+40.0	+1.84	2,600	1,940,339,968
[550A]	26/08/26	2,209	2,209	2,174	2,175	-19.0	-0.87	800	1,905,299,968
[550A]	26/08/25	2,222	2,228	2,194	2,194	+22.0	+1.01	4,800	1,921,944,064
[550A]	26/08/24	2,195	2,200	2,172	2,172	-33.0	-1.50	1,800	1,902,672,000
[550A]	26/08/21	2,210	2,210	2,170	2,205	-5.0	-0.23	700	1,931,580,032
[550A]	26/08/20	2,151	2,210	2,151	2,210	+12.0	+0.55	1,100	1,935,960,064
[550A]	26/08/19	2,164	2,199	2,140	2,198	+35.0	+1.62	1,100	1,925,447,936
[550A]	26/08/18	2,195	2,200	2,147	2,163	-32.0	-1.46	800	1,894,787,968
[550A]	26/08/17	2,129	2,230	2,129	2,195	+62.0	+2.91	5,300	1,922,819,968
[550A]	26/08/14	2,180	2,180	2,126	2,133	-27.0	-1.25	1,600	1,868,508,032
[550A]	26/08/13	2,153	2,160	2,134	2,160	+57.0	+2.71	1,800	1,892,160,000
[550A]	26/08/12	2,153	2,165	2,025	2,103	-79.0	-3.62	11,600	1,842,227,968
[550A]	26/08/10	2,220	2,228	2,175	2,182	+8.0	+0.37	2,700	1,911,431,936
[550A]	26/08/07	2,180	2,208	2,171	2,174	+4.0	+0.18	2,300	1,904,423,936
[550A]	26/08/06	2,189	2,207	2,161	2,170	-25.0	-1.14	2,800	1,900,920,064
[550A]	26/08/05	2,160	2,203	2,160	2,195	+35.0	+1.62	3,300	1,922,819,968
[550A]	26/08/04	2,133	2,190	2,133	2,160	+9.0	+0.42	700	1,892,160,000
[550A]	26/08/03	2,151	2,152	2,114	2,151	0	+0.00	2,600	1,884,275,968
[550A]	26/07/31	2,162	2,162	2,135	2,151	-8.0	-0.37	3,700	1,884,275,968
[550A]	26/07/30	2,195	2,195	2,131	2,159	-86.0	-3.83	6,000	1,891,283,968
[550A]	26/07/29	2,237	2,262	2,169	2,245	+8.0	+0.36	5,300	1,966,620,032
[550A]	26/07/28	2,280	2,300	2,237	2,237	-93.0	-3.99	4,000	1,959,612,032
[550A]	26/07/27	2,250	2,391	2,223	2,330	+180.0	+8.37	13,900	2,041,080,064
[550A]	26/07/24	2,135	2,169	2,112	2,150	-29.0	-1.33	9,200	1,883,399,936
[550A]	26/07/23	2,211	2,230	2,123	2,179	-27.0	-1.22	8,100	1,908,803,968
[550A]	26/07/22	2,272	2,321	2,206	2,206	-65.0	-2.86	7,700	1,932,455,936
[550A]	26/07/21	2,270	2,336	2,232	2,271	+11.0	+0.49	5,300	1,989,395,968
[550A]	26/07/17	2,255	2,280	2,150	2,260	-20	-0.88	16,100	-
[550A]	26/07/16	2,350	2,402	2,261	2,280	-46	-1.98	11,700	-
[550A]	26/07/15	2,237	2,359	2,237	2,326	+86	+3.84	6,200	-
[550A]	26/07/14	2,296	2,296	2,220	2,240	-70	-3.03	7,800	-
[550A]	26/07/13	2,344	2,399	2,300	2,310	-45	-1.91	12,400	-
[550A]	26/07/10	2,385	2,470	2,350	2,355	-55	-2.28	12,500	-
[550A]	26/07/09	2,491	2,650	2,350	2,410	-190	-7.31	21,200	-
[550A]	26/07/08	2,738	3,075	2,360	2,600	-38	-1.44	175,200	-
[550A]	26/07/07	2,138	2,638	2,131	2,638	+500	+23.39	79,700	-
[550A]	26/07/06	2,087	2,153	2,087	2,138	+52	+2.49	4,100	-
[550A]	26/07/03	2,055	2,087	2,050	2,086	+1	+0.05	3,500	-
[550A]	26/07/02	2,042	2,085	2,034	2,085	-3	-0.14	5,300	-
[550A]	26/07/01	2,087	2,114	2,035	2,088	-22	-1.04	7,800	-
[550A]	26/06/30	2,135	2,152	2,100	2,110	-23	-1.08	8,200	-
[550A]	26/06/29	2,140	2,254	2,133	2,133	0	0.00	12,000	-
[550A]	26/06/26	2,468	2,507	2,080	2,133	-235	-9.92	56,500	-
[550A]	26/06/25	2,249	2,368	2,141	2,368	+400	+20.33	33,100	-
[550A]	26/06/24	1,965	2,040	1,965	1,968	0	0.00	6,200	-
[550A]	26/06/23	1,959	2,127	1,959	1,968	+20	+1.03	15,200	-
[550A]	26/06/22	1,930	1,965	1,928	1,948	+17	+0.88	3,700	-
[550A]	26/06/19	1,987	1,987	1,930	1,931	-56	-2.82	7,300	-
[550A]	26/06/18	1,990	1,990	1,965	1,987	-3	-0.15	3,200	-
[550A]	26/06/17	1,955	2,012	1,950	1,990	+11	+0.56	10,800	-
[550A]	26/06/16	1,974	1,998	1,936	1,979	+4	+0.20	9,400	-
[550A]	26/06/15	2,000	2,000	1,955	1,975	-20	-1.00	9,900	-
[550A]	26/06/12	2,009	2,080	1,953	1,995	+4	+0.20	10,500	-
[550A]	26/06/11	1,968	2,053	1,950	1,991	+23	+1.17	8,700	-
[550A]	26/06/10	2,058	2,058	1,958	1,968	-90	-4.37	16,800	-
[550A]	26/06/09	2,120	2,131	2,031	2,058	-73	-3.43	9,200	-
[550A]	26/06/08	2,140	2,169	2,016	2,131	-109	-4.87	18,700	-
[550A]	26/06/05	2,288	2,500	2,222	2,240	-98	-4.19	27,400	-
[550A]	26/06/04	2,530	2,530	2,300	2,338	-392	-14.36	49,600	-
[550A]	26/06/03	3,150	3,250	2,576	2,730	-91	-3.23	139,900	-
[550A]	26/06/02	2,321	2,821	2,241	2,821	+500	+21.54	165,800	-
[550A]	26/06/01	1,922	2,322	1,922	2,321	+399	+20.76	45,300	-
[550A]	26/05/29	1,954	1,964	1,922	1,922	-37	-1.89	8,400	-
[550A]	26/05/28	1,961	1,986	1,955	1,959	-20	-1.01	3,600	-
[550A]	26/05/27	1,994	1,998	1,950	1,979	-69	-3.37	7,600	-
[550A]	26/05/26	2,050	2,050	2,000	2,048	-2	-0.10	2,900	-
[550A]	26/05/25	2,007	2,100	1,980	2,050	+70	+3.54	7,200	-
[550A]	26/05/22	1,971	2,005	1,971	1,980	-21	-1.05	6,000	-
[550A]	26/05/21	2,092	2,100	1,961	2,001	-62	-3.01	8,300	-
[550A]	26/05/20	1,997	2,063	1,961	2,063	+88	+4.46	13,600	-
[550A]	26/05/19	2,035	2,050	1,974	1,975	-110	-5.28	14,700	-
[550A]	26/05/18	2,279	2,279	2,076	2,085	-195	-8.55	17,900	-
[550A]	26/05/15	2,300	2,300	2,211	2,280	-20	-0.87	10,400	-
[550A]	26/05/14	2,398	2,423	2,300	2,300	-95	-3.97	5,000	-
[550A]	26/05/13	2,412	2,460	2,395	2,395	-55	-2.24	6,100	-
[550A]	26/05/12	2,498	2,505	2,450	2,450	-26	-1.05	7,700	-
[550A]	26/05/11	2,520	2,520	2,455	2,476	-60	-2.37	9,600	-
[550A]	26/05/08	2,500	2,585	2,371	2,536	-4	-0.16	40,500	-
[550A]	26/05/07	2,681	2,681	2,522	2,540	-135	-5.05	24,500	-
[550A]	26/05/01	2,732	2,775	2,670	2,675	-107	-3.85	22,300	-
[550A]	26/04/30	2,766	2,881	2,751	2,782	+43	+1.57	28,800	-
[550A]	26/04/28	2,722	2,839	2,706	2,739	+17	+0.62	38,900	-
[550A]	26/04/27	3,000	3,000	2,690	2,722	-293	-9.72	89,000	-
[550A]	26/04/24	3,205	3,480	2,990	3,015	-190	-5.93	252,000	-
[550A]	26/04/23	3,070	3,240	2,985	3,205	+65	+2.07	83,400	-
[550A]	26/04/22	3,090	3,305	3,025	3,140	-90	-2.79	88,200	-
[550A]	26/04/21	3,260	3,470	3,155	3,230	-100	-3.00	120,000	-
[550A]	26/04/20	3,475	3,510	3,165	3,330	-250	-6.98	242,100	-
[550A]	26/04/17	3,650	4,050	3,565	3,580	-255	-6.65	259,600	-
[550A]	26/04/16	3,905	4,440	3,800	3,835	-280	-6.80	410,500	-
[550A]	26/04/15	4,935	5,220	3,835	4,115	-400	-8.86	823,900	-
[550A]	26/04/14	4,515	4,515	4,515	4,515	+700	+18.35	6,700	-
[550A]	26/04/13	3,350	3,815	3,330	3,815	+700	+22.47	257,100	-
[550A]	26/04/10	2,755	3,115	2,650	3,115	+502	+19.21	452,300	-
[550A]	26/04/09	3,200	3,200	2,613	2,613	－	－	1,185,300	-