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
[5527]	26/10/29	826	829	812	817	-4	-0.487211	75,800	10,175,941,632
[5527]	26/10/28	838	838	815	821	-17	-2.02864	84,500	10,225,762,304
[5527]	26/10/27	855	856	838	838	-17	-1.988304	49,200	10,437,501,952
[5527]	26/10/26	841	856	839	855	+13	+1.543943	33,500	10,649,241,600
[5527]	26/10/23	883	883	835	842	-42	-4.751131	108,600	10,487,322,624
[5527]	26/10/22	881	895	877	884	+1	+0.11325	74,400	11,010,443,264
[5527]	26/10/21	873	883	865	883	+15	+1.728111	39,700	10,997,988,352
[5527]	26/10/20	878	882	859	868	-7	-0.8	86,200	10,811,159,552
[5527]	26/10/19	864	875	853	875	+27	+3.183962	86,100	10,898,345,984
[5527]	26/10/16	837	858	826	848	+41	+5.080545	220,200	10,562,054,144
[5527]	26/10/15	810	814	793	807	-3	-0.37037	119,000	10,051,389,440
[5527]	26/10/14	811	817	809	810	+4	+0.496278	43,800	10,088,755,200
[5527]	26/10/13	798	820	796	806	+12	+1.511335	61,800	10,038,933,504
[5527]	26/10/09	788	800	784	794	+6	+0.761421	33,300	9,889,470,464
[5527]	26/10/08	780	788	777	788	+13	+1.677419	40,300	9,814,738,944
[5527]	26/10/07	775	780	765	775	+10	+1.30719	36,000	9,652,820,992
[5527]	26/10/06	765	772	765	765	-1	-0.130548	16,800	9,528,268,800
[5527]	26/10/05	776	776	763	766	+1	+0.130719	24,400	9,540,723,712
[5527]	26/10/02	782	783	765	765	-17	-2.173913	29,100	9,528,268,800
[5527]	26/10/01	774	782	768	782	+9	+1.164295	20,800	9,740,007,424
[5527]	26/09/30	763	777	763	773	+17	+2.248677	35,400	9,627,910,144
[5527]	26/09/29	759	762	753	756	+6	+0.8	25,300	9,416,171,520
[5527]	26/09/28	750	759	749	750	+6	+0.806452	26,300	9,341,440,000
[5527]	26/09/25	748	752	743	744	-2	-0.268097	27,300	9,266,708,480
[5527]	26/09/24	748	748	741	746	+4	+0.539084	16,500	9,291,618,304
[5527]	26/09/18	745	747	738	742	+3	+0.405954	18,000	9,241,797,632
[5527]	26/09/17	738	744	738	739	+1	+0.135501	8,600	9,204,431,872
[5527]	26/09/16	737	740	733	738	+6	+0.819672	10,100	9,191,976,960
[5527]	26/09/15	736	739	732	732	-3	-0.408163	9,700	9,117,245,440
[5527]	26/09/14	722	738	722	735	+16	+2.225313	11,800	9,154,611,200
[5527]	26/09/11	721	723	716	719	-9	-1.236264	12,000	8,955,326,464
[5527]	26/09/10	726	731	722	728	+2	+0.275482	9,300	9,067,423,744
[5527]	26/09/09	741	741	726	726	-14	-1.891892	26,700	9,042,513,920
[5527]	26/09/08	749	750	740	740	-5	-0.671141	12,100	9,216,886,784
[5527]	26/09/07	744	746	742	745	+3	+0.404313	10,400	9,279,163,392
[5527]	26/09/04	743	749	738	742	0	0	21,700	9,241,797,632
[5527]	26/09/03	735	742	733	742	+7	+0.952381	21,800	9,241,797,632
[5527]	26/09/02	732	735	725	735	+3	+0.409836	19,600	9,154,611,200
[5527]	26/09/01	739	740	728	732	-4	-0.543478	17,700	9,117,245,440
[5527]	26/08/31	740	740	721	736	+6	+0.821918	27,200	9,167,066,112
[5527]	26/08/28	725	730	721	730	+12	+1.671309	16,000	9,092,334,592
[5527]	26/08/27	720	730	717	718	+3	+0.41958	39,200	8,942,871,552
[5527]	26/08/26	715	719	713	715	+1	+0.140056	13,600	8,905,505,792
[5527]	26/08/25	701	715	701	714	+16	+2.292264	35,500	8,893,050,880
[5527]	26/08/24	704	710	689	698	-6	-0.852273	36,100	8,693,766,144
[5527]	26/08/21	700	704	695	704	+11	+1.587302	21,700	8,768,497,664
[5527]	26/08/20	699	699	689	693	+4	+0.580552	9,700	8,631,490,560
[5527]	26/08/19	703	705	689	689	-12	-1.71184	26,100	8,581,669,376
[5527]	26/08/18	708	708	699	701	-4	-0.567376	10,500	8,731,131,904
[5527]	26/08/17	705	710	700	705	0	0	21,500	8,780,953,600
[5527]	26/08/14	698	705	695	705	+10	+1.438849	20,100	8,780,953,600
[5527]	26/08/13	693	698	690	695	+3	+0.433526	13,400	8,656,400,384
[5527]	26/08/12	684	693	682	692	+12	+1.764706	9,600	8,619,034,624
[5527]	26/08/10	683	685	675	680	+6	+0.890208	16,800	8,469,572,096
[5527]	26/08/07	683	683	674	674	-4	-0.589971	19,100	8,394,840,576
[5527]	26/08/06	677	683	677	678	-1	-0.147275	10,200	8,444,661,760
[5527]	26/08/05	679	685	679	679	0	0	19,600	8,457,116,672
[5527]	26/08/04	680	681	673	679	+6	+0.89153	11,500	8,457,116,672
[5527]	26/08/03	685	686	673	673	-6	-0.883652	16,500	8,382,385,152
[5527]	26/07/31	680	688	674	679	-1	-0.147059	22,500	8,457,116,672
[5527]	26/07/30	682	685	676	680	-2	-0.293255	12,700	8,469,572,096
[5527]	26/07/29	699	699	675	682	+3	+0.441826	26,900	8,494,482,432
[5527]	26/07/28	698	698	679	679	-20	-2.86123	22,300	8,457,116,672
[5527]	26/07/27	682	705	682	699	+20	+2.945508	24,500	8,706,222,080
[5527]	26/07/24	695	695	676	679	-12	-1.736614	18,400	8,457,116,672
[5527]	26/07/23	690	701	683	691	+11	+1.617647	28,200	8,606,579,712
[5527]	26/07/22	683	686	672	680	+2	+0.294985	12,400	8,469,572,096
[5527]	26/07/21	670	681	670	678	+8	+1.19403	14,300	8,444,661,760
[5527]	26/07/17	681	681	652	670	-10	-1.470588	43,900	-
[5527]	26/07/16	683	688	671	680	-13	-1.875902	35,800	-
[5527]	26/07/15	659	694	659	693	+44	+6.779661	84,200	-
[5527]	26/07/14	657	657	641	649	-7	-1.067073	27,300	-
[5527]	26/07/13	665	665	655	656	0	0	13,600	-
[5527]	26/07/10	652	659	645	656	+14	+2.180685	10,900	-
[5527]	26/07/09	652	652	642	642	-6	-0.925926	17,300	-
[5527]	26/07/08	654	654	645	648	-4	-0.613497	19,100	-
[5527]	26/07/07	657	659	652	652	-5	-0.761035	10,100	-
[5527]	26/07/06	650	658	649	657	+10	+1.545595	17,700	-
[5527]	26/07/03	642	648	639	647	+7	+1.09375	19,700	-
[5527]	26/07/02	634	645	634	640	+6	+0.946372	15,000	-
[5527]	26/07/01	644	644	632	634	-5	-0.782473	10,800	-
[5527]	26/06/30	640	643	636	639	+8	+1.267829	10,700	-
[5527]	26/06/29	634	641	631	631	-1	-0.158228	18,900	-
[5527]	26/06/26	624	632	621	632	+13	+2.100162	35,500	-
[5527]	26/06/25	613	623	613	619	+9	+1.47541	7,900	-
[5527]	26/06/24	610	629	610	610	0	0	38,700	-
[5527]	26/06/23	619	623	610	610	-9	-1.453958	29,300	-
[5527]	26/06/22	621	634	617	619	+2	+0.324149	24,900	-
[5527]	26/06/19	620	620	611	617	-3	-0.483871	14,000	-
[5527]	26/06/18	625	628	614	620	-2	-0.321543	14,900	-
[5527]	26/06/17	610	622	610	622	+12	+1.967213	22,400	-
[5527]	26/06/16	615	617	610	610	0	0	17,400	-
[5527]	26/06/15	607	616	607	610	+7	+1.160862	16,500	-
[5527]	26/06/12	592	608	592	603	+11	+1.858108	16,600	-
[5527]	26/06/11	598	598	586	592	-7	-1.168614	30,800	-
[5527]	26/06/10	596	599	593	599	+3	+0.503356	25,500	-
[5527]	26/06/09	588	603	588	596	+11	+1.880342	34,900	-
[5527]	26/06/08	590	595	582	585	-10	-1.680672	28,000	-
[5527]	26/06/05	590	601	590	595	+4	+0.676819	38,200	-
[5527]	26/06/04	586	593	577	591	+5	+0.853242	45,000	-
[5527]	26/06/03	585	591	577	586	+4	+0.687285	53,200	-
[5527]	26/06/02	585	589	579	582	-7	-1.188455	74,800	-
[5527]	26/06/01	605	605	589	589	-22	-3.600655	57,900	-
[5527]	26/05/29	615	621	605	611	-6	-0.972447	37,400	-
[5527]	26/05/28	609	618	603	617	+5	+0.816993	38,900	-
[5527]	26/05/27	628	628	609	612	-9	-1.449275	51,200	-
[5527]	26/05/26	622	629	620	621	-3	-0.480769	32,500	-
[5527]	26/05/25	642	645	620	624	-18	-2.803738	40,200	-
[5527]	26/05/22	639	642	633	642	+13	+2.066773	25,700	-
[5527]	26/05/21	630	640	628	629	+7	+1.125402	21,600	-
[5527]	26/05/20	632	634	620	622	-10	-1.582278	40,300	-
[5527]	26/05/19	630	644	630	632	+5	+0.797448	48,200	-
[5527]	26/05/18	635	639	625	627	-8	-1.259843	60,600	-
[5527]	26/05/15	654	661	635	635	-27	-4.07855	73,000	-
[5527]	26/05/14	668	668	657	662	-2	-0.301205	27,300	-
[5527]	26/05/13	664	667	661	664	+1	+0.15083	17,100	-
[5527]	26/05/12	662	671	662	663	0	0	35,600	-
[5527]	26/05/11	670	672	661	663	-7	-1.044776	62,600	-
[5527]	26/05/08	677	681	670	670	-9	-1.325479	40,600	-
[5527]	26/05/07	687	687	676	679	-1	-0.147059	32,100	-
[5527]	26/05/01	682	686	676	680	0	0	18,100	-
[5527]	26/04/30	690	693	679	680	-10	-1.449275	28,300	-
[5527]	26/04/28	675	694	674	690	+16	+2.373887	41,700	-
[5527]	26/04/27	688	691	672	674	-17	-2.460203	99,000	-
[5527]	26/04/24	696	697	690	691	-5	-0.718391	22,000	-
[5527]	26/04/23	695	697	689	696	-2	-0.286533	49,500	-
[5527]	26/04/22	706	706	694	698	-8	-1.133144	28,800	-
[5527]	26/04/21	712	713	705	706	-2	-0.282486	16,300	-
[5527]	26/04/20	702	711	702	708	+7	+0.998573	23,900	-
[5527]	26/04/17	711	711	696	701	-10	-1.40647	50,000	-
[5527]	26/04/16	707	718	704	711	+14	+2.008608	45,200	-
[5527]	26/04/15	712	720	690	697	-40	-5.427408	189,500	-
[5527]	26/04/14	737	740	730	737	+4	+0.545703	34,500	-
[5527]	26/04/13	731	738	725	733	+2	+0.273598	31,600	-
[5527]	26/04/10	737	739	724	731	-1	-0.136612	41,700	-
[5527]	26/04/09	740	742	730	732	-3	-0.408163	12,600	-
[5527]	26/04/08	739	743	729	735	+1	+0.13624	35,000	-
[5527]	26/04/07	730	740	730	734	+4	+0.547945	13,700	-
[5527]	26/04/06	729	732	725	730	+5	+0.689655	17,700	-
[5527]	26/04/03	728	732	723	725	0	0	8,300	-
[5527]	26/04/02	731	733	721	725	0	0	12,000	-
[5527]	26/04/01	720	726	716	725	+14	+1.969058	23,700	-
[5527]	26/03/31	718	720	710	711	-6	-0.83682	20,500	-
[5527]	26/03/30	720	723	711	717	-9	-1.239669	21,400	-
[5527]	26/03/27	721	735	718	726	+5	+0.693481	24,900	-
[5527]	26/03/26	712	729	712	721	+9	+1.264045	26,800	-
[5527]	26/03/25	709	714	706	712	+7	+0.992908	69,100	-
[5527]	26/03/24	699	706	698	705	+12	+1.731602	26,200	-
[5527]	26/03/23	702	702	690	693	-18	-2.531646	61,900	-
[5527]	26/03/19	716	720	709	711	-9	-1.25	22,400	-
[5527]	26/03/18	717	724	716	720	+6	+0.840336	24,000	-
[5527]	26/03/17	716	722	712	714	+6	+0.847458	20,300	-
[5527]	26/03/16	712	715	707	708	-6	-0.840336	22,700	-
[5527]	26/03/13	713	718	712	714	0	0	19,000	-
[5527]	26/03/12	725	725	712	714	-7	-0.970874	19,200	-
[5527]	26/03/11	727	731	721	721	-2	-0.276625	23,800	-
[5527]	26/03/10	722	723	713	723	+12	+1.687764	41,000	-
[5527]	26/03/09	708	711	686	711	-5	-0.698324	107,200	-
[5527]	26/03/06	725	725	708	716	-12	-1.648352	34,900	-
[5527]	26/03/05	731	743	720	728	+10	+1.392758	51,600	-
[5527]	26/03/04	723	723	702	718	-15	-2.046385	110,100	-
[5527]	26/03/03	757	757	730	733	-14	-1.874163	61,300	-
[5527]	26/03/02	755	755	740	747	-17	-2.225131	35,400	-
[5527]	26/02/27	753	769	746	764	+14	+1.866667	57,900	-
[5527]	26/02/26	738	750	738	750	+15	+2.040816	49,400	-
[5527]	26/02/25	734	738	728	735	+2	+0.272851	39,700	-
[5527]	26/02/24	750	750	728	733	-12	-1.610738	60,000	-
[5527]	26/02/20	750	754	742	745	-10	-1.324503	28,100	-
[5527]	26/02/19	750	759	747	755	+7	+0.935829	70,300	-
[5527]	26/02/18	746	752	743	748	+7	+0.944669	31,500	-
[5527]	26/02/17	749	755	739	741	-5	-0.670241	36,000	-
[5527]	26/02/16	741	747	729	746	+18	+2.472527	55,000	-
[5527]	26/02/13	745	745	728	728	-19	-2.543507	33,800	-
[5527]	26/02/12	742	748	738	747	+11	+1.494565	65,500	-
[5527]	26/02/10	731	740	729	736	+9	+1.237964	69,100	-
[5527]	26/02/09	730	731	724	727	+3	+0.414365	41,100	-
[5527]	26/02/06	729	730	717	724	-4	-0.549451	46,100	-
[5527]	26/02/05	735	736	724	728	-6	-0.817439	45,300	-
[5527]	26/02/04	737	737	730	734	-4	-0.542005	30,600	-
[5527]	26/02/03	733	739	733	738	+8	+1.09589	48,300	-
[5527]	26/02/02	727	738	727	730	+4	+0.550964	48,200	-
[5527]	26/01/30	731	731	716	726	-7	-0.95498	58,200	-
[5527]	26/01/29	725	733	719	733	+8	+1.103448	46,800	-
[5527]	26/01/28	727	729	719	725	-1	-0.137741	74,400	-
[5527]	26/01/27	741	741	726	726	-11	-1.492537	67,200	-
[5527]	26/01/26	747	748	735	737	-7	-0.94086	67,200	-
[5527]	26/01/23	738	751	734	744	+13	+1.778386	95,600	-
[5527]	26/01/22	720	731	720	731	+12	+1.668985	61,000	-
[5527]	26/01/21	730	730	717	719	-14	-1.909959	116,700	-
[5527]	26/01/20	739	743	721	733	-4	-0.542741	125,800	-
[5527]	26/01/19	753	753	730	737	-6	-0.807537	90,600	-
[5527]	26/01/16	717	744	712	743	+34	+4.795487	278,100	-
[5527]	26/01/15	719	723	699	709	-70	-8.985879	775,200	-
[5527]	26/01/14	780	788	775	779	-4	-0.510856	249,900	-
[5527]	26/01/13	786	788	773	783	+11	+1.42487	146,300	-
[5527]	26/01/09	763	773	758	772	+9	+1.179554	88,700	-
[5527]	26/01/08	769	771	762	763	-4	-0.521512	53,200	-
[5527]	26/01/07	773	773	762	767	-1	-0.130208	62,200	-
[5527]	26/01/06	771	779	768	768	+2	+0.261097	73,100	-
[5527]	26/01/05	760	771	758	766	+24	+3.234501	165,300	-
[5527]	25/12/30	740	744	735	742	+2	+0.27027	53,400	-
[5527]	25/12/29	737	745	736	740	+2	+0.271003	34,000	-
[5527]	25/12/26	747	754	734	738	+3	+0.408163	126,100	-
[5527]	25/12/25	734	741	732	735	+1	+0.13624	33,100	-
[5527]	25/12/24	722	734	722	734	+10	+1.381215	47,800	-
[5527]	25/12/23	722	729	722	724	0	0	39,200	-
[5527]	25/12/22	733	733	720	724	-9	-1.227831	42,300	-
[5527]	25/12/19	712	735	712	733	+17	+2.374302	64,900	-
[5527]	25/12/18	714	722	711	716	+1	+0.13986	46,800	-
[5527]	25/12/17	714	718	707	715	+2	+0.280505	57,100	-
[5527]	25/12/16	722	728	711	713	-9	-1.246537	53,400	-
[5527]	25/12/15	715	723	712	722	0	0	46,700	-
[5527]	25/12/12	721	723	716	722	+1	+0.138696	48,200	-
[5527]	25/12/11	730	733	709	721	-14	-1.904762	136,800	-
[5527]	25/12/10	749	749	733	735	-5	-0.675676	65,800	-
[5527]	25/12/09	749	754	737	740	-15	-1.986755	51,900	-
[5527]	25/12/08	737	755	735	755	+19	+2.581522	118,600	-
[5527]	25/12/05	720	742	720	736	+17	+2.364395	76,000	-
[5527]	25/12/04	708	720	704	719	+11	+1.553672	66,400	-
[5527]	25/12/03	702	712	699	708	+4	+0.568182	89,200	-
[5527]	25/12/02	709	712	697	704	-8	-1.123596	116,300	-
[5527]	25/12/01	727	727	707	712	-24	-3.26087	234,800	-
[5527]	25/11/28	725	742	723	736	+13	+1.798064	140,900	-
[5527]	25/11/27	712	733	711	723	-20	-2.69179	462,500	-
[5527]	25/11/26	759	759	743	743	-12	-1.589404	404,100	-
[5527]	25/11/25	758	766	750	755	+7	+0.935829	233,100	-
[5527]	25/11/21	765	772	744	748	-20	-2.604167	252,500	-
[5527]	25/11/20	774	776	762	768	0	0	101,400	-
[5527]	25/11/19	774	775	760	768	0	0	124,800	-
[5527]	25/11/18	786	787	759	768	-14	-1.790281	150,700	-
[5527]	25/11/17	805	808	782	782	-8	-1.012658	156,700	-
[5527]	25/11/14	790	794	781	790	-5	-0.628931	100,700	-
[5527]	25/11/13	803	803	791	795	-5	-0.625	65,800	-
[5527]	25/11/12	792	808	787	800	+12	+1.522843	96,600	-
[5527]	25/11/11	785	798	780	788	+2	+0.254453	70,200	-
[5527]	25/11/10	770	793	769	786	+31	+4.10596	133,900	-
[5527]	25/11/07	772	778	743	755	-26	-3.329065	301,500	-
[5527]	25/11/06	810	811	780	781	-21	-2.618454	91,400	-
[5527]	25/11/05	803	807	778	802	0	0	130,300	-
[5527]	25/11/04	823	825	795	802	+4	+0.501253	113,200	-
[5527]	25/10/31	786	804	784	798	+15	+1.915709	108,500	-
[5527]	25/10/30	790	797	777	783	-14	-1.756587	147,800	-
[5527]	25/10/29	820	820	795	797	-10	-1.239157	118,900	-
[5527]	25/10/28	820	824	785	807	-14	-1.705238	226,400	-
[5527]	25/10/27	909	910	818	821	-85	-9.381898	666,000	-
[5527]	25/10/24	905	909	882	906	+25	+2.837684	207,400	-
[5527]	25/10/23	860	890	853	881	+30	+3.525264	225,600	-
[5527]	25/10/22	846	855	836	851	+17	+2.038369	195,500	-
[5527]	25/10/21	852	858	828	834	0	0	194,300	-
[5527]	25/10/20	844	850	820	834	+5	+0.603136	196,000	-
[5527]	25/10/17	863	868	815	829	-19	-2.240566	354,400	-
[5527]	25/10/16	805	848	783	848	+85	+11.140236	1,058,600	-
[5527]	25/10/15	763	763	763	763	+100	+15.082956	31,800	-
[5527]	25/10/14	668	680	653	663	-9	-1.339286	184,200	-
[5527]	25/10/10	678	681	665	672	-6	-0.884956	73,200	-
[5527]	25/10/09	672	681	666	678	+6	+0.892857	33,200	-
[5527]	25/10/08	687	694	664	672	-5	-0.738552	68,300	-
[5527]	25/10/07	692	694	675	677	-13	-1.884058	56,000	-
[5527]	25/10/06	687	693	676	690	+18	+2.678571	101,300	-
[5527]	25/10/03	679	686	665	672	-5	-0.738552	49,800	-
[5527]	25/10/02	679	691	665	677	-1	-0.147493	71,100	-
[5527]	25/10/01	691	693	672	678	-13	-1.881331	49,600	-
[5527]	25/09/30	723	723	670	691	-17	-2.40113	79,900	-
[5527]	25/09/29	733	739	701	708	+5	+0.711238	119,400	-
[5527]	25/09/26	667	704	664	703	+46	+7.001522	162,700	-
[5527]	25/09/25	652	662	649	657	0	0	64,500	-
[5527]	25/09/24	658	669	649	657	-1	-0.151976	42,100	-
[5527]	25/09/22	655	662	645	658	-1	-0.151745	41,400	-
[5527]	25/09/19	645	659	636	659	+17	+2.647975	56,700	-
[5527]	25/09/18	643	652	625	642	+9	+1.421801	277,100	-
[5527]	25/09/17	669	671	605	633	-35	-5.239521	166,200	-
[5527]	25/09/16	690	690	654	668	-22	-3.188406	85,500	-
[5527]	25/09/12	683	700	683	690	+7	+1.02489	57,400	-
[5527]	25/09/11	685	690	677	683	+2	+0.293686	36,100	-
[5527]	25/09/10	700	703	677	681	-9	-1.304348	40,200	-
[5527]	25/09/09	707	723	690	690	-7	-1.004304	134,500	-
[5527]	25/09/08	686	700	680	697	+7	+1.014493	58,000	-
[5527]	25/09/05	680	695	676	690	+14	+2.071006	54,900	-