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
[5535]	26/10/29	254	254	249	250	-5.0	-1.96	187,900	16,076,121,088
[5535]	26/10/28	260	260	255	255	-1.0	-0.39	81,800	16,397,643,776
[5535]	26/10/27	258	258	253	256	+1.0	+0.39	168,300	16,461,947,904
[5535]	26/10/26	254	260	253	255	-2.0	-0.78	125,300	16,397,643,776
[5535]	26/10/23	263	263	250	257	-7.0	-2.65	238,800	16,526,252,032
[5535]	26/10/22	270	272	264	264	-6.0	-2.22	119,000	16,976,384,000
[5535]	26/10/21	268	272	268	270	+4.0	+1.50	106,900	17,362,210,816
[5535]	26/10/20	275	275	266	266	-7.0	-2.56	219,100	17,104,992,256
[5535]	26/10/19	269	273	267	273	+2.0	+0.74	60,400	17,555,124,224
[5535]	26/10/16	269	273	267	271	+6.0	+2.26	89,300	17,426,515,968
[5535]	26/10/15	277	277	265	265	-14.0	-5.02	303,600	17,040,688,128
[5535]	26/10/14	284	284	279	279	-5.0	-1.76	120,400	17,940,951,040
[5535]	26/10/13	286	294	284	284	+1.0	+0.35	251,000	18,262,472,704
[5535]	26/10/09	280	285	280	283	+2.0	+0.71	151,000	18,198,169,600
[5535]	26/10/08	283	285	278	281	-2.0	-0.71	107,100	18,069,559,296
[5535]	26/10/07	281	297	280	283	+3.0	+1.07	285,600	18,198,169,600
[5535]	26/10/06	279	283	279	280	+1.0	+0.36	67,800	18,005,256,192
[5535]	26/10/05	282	283	277	279	-3.0	-1.06	109,300	17,940,951,040
[5535]	26/10/02	284	285	279	282	-3.0	-1.05	209,600	18,133,864,448
[5535]	26/10/01	282	286	279	285	+3.0	+1.06	159,100	18,326,777,856
[5535]	26/09/30	278	282	277	282	+3.0	+1.08	123,200	18,133,864,448
[5535]	26/09/29	283	284	277	279	-6.0	-2.11	264,100	17,940,951,040
[5535]	26/09/28	291	291	284	285	-5.0	-1.72	140,700	18,326,777,856
[5535]	26/09/25	294	296	290	290	-5.0	-1.69	95,000	18,648,299,520
[5535]	26/09/24	290	297	289	295	+4.0	+1.37	143,700	18,969,823,232
[5535]	26/09/18	291	292	288	291	-1.0	-0.34	107,700	18,712,604,672
[5535]	26/09/17	286	293	286	292	+5.0	+1.74	101,600	18,776,909,824
[5535]	26/09/16	288	289	284	287	+1.0	+0.35	98,000	18,455,386,112
[5535]	26/09/15	283	291	283	286	+3.0	+1.06	111,800	18,391,083,008
[5535]	26/09/14	284	289	282	283	-1.0	-0.35	142,200	18,198,169,600
[5535]	26/09/11	287	287	282	284	-8.0	-2.74	169,700	18,262,472,704
[5535]	26/09/10	289	293	287	292	+2.0	+0.69	134,600	18,776,909,824
[5535]	26/09/09	285	291	281	290	+4.0	+1.40	222,500	18,648,299,520
[5535]	26/09/08	299	299	284	286	-15.0	-4.98	397,500	18,391,083,008
[5535]	26/09/07	297	302	292	301	+4.0	+1.35	286,000	19,355,650,048
[5535]	26/09/04	287	298	286	297	+13.0	+4.58	155,000	19,098,431,488
[5535]	26/09/03	286	288	284	284	-1.0	-0.35	90,900	18,262,472,704
[5535]	26/09/02	298	298	285	285	-14.0	-4.68	451,100	18,326,777,856
[5535]	26/09/01	299	299	291	299	0	+0.00	173,200	19,227,039,744
[5535]	26/08/31	295	299	291	299	+6.0	+2.05	199,100	19,227,039,744
[5535]	26/08/28	283	297	281	293	+12.0	+4.27	297,500	18,841,212,928
[5535]	26/08/27	282	285	278	281	-3.0	-1.06	136,800	18,069,559,296
[5535]	26/08/26	283	285	280	284	+1.0	+0.35	88,600	18,262,472,704
[5535]	26/08/25	283	284	280	283	+3.0	+1.07	60,700	18,198,169,600
[5535]	26/08/24	279	287	278	280	+1.0	+0.36	176,800	18,005,256,192
[5535]	26/08/21	279	282	276	279	-2.0	-0.71	126,000	17,940,951,040
[5535]	26/08/20	282	288	277	281	-2.0	-0.71	204,000	18,069,559,296
[5535]	26/08/19	272	289	272	283	+11.0	+4.04	557,600	18,198,169,600
[5535]	26/08/18	270	273	267	272	-1.0	-0.37	140,800	17,490,819,072
[5535]	26/08/17	270	273	270	273	+3.0	+1.11	83,800	17,555,124,224
[5535]	26/08/14	269	272	269	270	-1.0	-0.37	39,500	17,362,210,816
[5535]	26/08/13	272	272	269	271	0	+0.00	42,100	17,426,515,968
[5535]	26/08/12	263	271	263	271	+6.0	+2.26	72,700	17,426,515,968
[5535]	26/08/10	265	274	263	265	-3.0	-1.12	107,700	17,040,688,128
[5535]	26/08/07	270	271	259	268	-8.0	-2.90	358,400	17,233,602,560
[5535]	26/08/06	270	278	270	276	+3.0	+1.10	196,500	17,748,037,632
[5535]	26/08/05	271	273	271	273	+2.0	+0.74	24,700	17,555,124,224
[5535]	26/08/04	275	277	271	271	-4.0	-1.45	90,700	17,426,515,968
[5535]	26/08/03	274	277	268	275	-4.0	-1.43	152,800	17,683,732,480
[5535]	26/07/31	279	279	273	279	+3.0	+1.09	107,200	17,940,951,040
[5535]	26/07/30	272	278	272	276	0	+0.00	149,800	17,748,037,632
[5535]	26/07/29	277	281	275	276	-2.0	-0.72	175,100	17,748,037,632
[5535]	26/07/28	283	284	275	278	-3.0	-1.07	106,800	17,876,645,888
[5535]	26/07/27	279	283	278	281	+3.0	+1.08	70,300	18,069,559,296
[5535]	26/07/24	286	286	277	278	-11.0	-3.81	110,800	17,876,645,888
[5535]	26/07/23	288	290	286	289	+4.0	+1.40	102,000	18,583,996,416
[5535]	26/07/22	288	288	283	285	-2.0	-0.70	97,500	18,326,777,856
[5535]	26/07/21	280	293	280	287	+8.0	+2.87	221,100	18,455,386,112
[5535]	26/07/17	288	288	274	279	-6	-2.11	257,500	-
[5535]	26/07/16	290	293	285	285	-6	-2.06	208,800	-
[5535]	26/07/15	283	291	282	291	+8	+2.83	142,700	-
[5535]	26/07/14	280	286	278	283	+5	+1.80	124,900	-
[5535]	26/07/13	275	284	275	278	+3	+1.09	134,200	-
[5535]	26/07/10	273	280	269	275	+2	+0.73	225,400	-
[5535]	26/07/09	273	276	267	273	-1	-0.36	147,400	-
[5535]	26/07/08	274	278	268	274	-4	-1.44	278,400	-
[5535]	26/07/07	277	284	275	278	+3	+1.09	314,500	-
[5535]	26/07/06	270	279	269	275	+6	+2.23	419,800	-
[5535]	26/07/03	267	272	265	269	+3	+1.13	236,900	-
[5535]	26/07/02	265	270	260	266	+3	+1.14	252,800	-
[5535]	26/07/01	262	266	257	263	+3	+1.15	189,100	-
[5535]	26/06/30	258	262	253	260	+4	+1.56	283,500	-
[5535]	26/06/29	247	258	247	256	+10	+4.07	198,100	-
[5535]	26/06/26	245	249	244	246	-2	-0.81	94,500	-
[5535]	26/06/25	243	250	243	248	+3	+1.22	124,300	-
[5535]	26/06/24	243	247	243	245	+1	+0.41	145,100	-
[5535]	26/06/23	250	250	244	244	-6	-2.40	171,500	-
[5535]	26/06/22	251	261	249	250	0	0.00	171,200	-
[5535]	26/06/19	253	253	244	250	-3	-1.19	223,700	-
[5535]	26/06/18	252	255	246	253	+2	+0.80	209,200	-
[5535]	26/06/17	250	253	249	251	-1	-0.40	112,200	-
[5535]	26/06/16	250	255	245	252	+5	+2.02	208,000	-
[5535]	26/06/15	253	256	247	247	-5	-1.98	206,800	-
[5535]	26/06/12	251	253	247	252	+2	+0.80	184,600	-
[5535]	26/06/11	248	250	244	250	-2	-0.79	240,300	-
[5535]	26/06/10	256	256	248	252	-2	-0.79	241,600	-
[5535]	26/06/09	257	262	254	254	0	0.00	213,500	-
[5535]	26/06/08	254	255	248	254	-8	-3.05	346,600	-
[5535]	26/06/05	253	263	252	262	+12	+4.80	282,900	-
[5535]	26/06/04	251	259	249	250	-5	-1.96	320,300	-
[5535]	26/06/03	258	258	251	255	-3	-1.16	224,800	-
[5535]	26/06/02	260	261	251	258	-1	-0.39	402,600	-
[5535]	26/06/01	264	265	255	259	-3	-1.15	380,900	-
[5535]	26/05/29	269	272	262	262	-7	-2.60	389,400	-
[5535]	26/05/28	267	269	260	269	+1	+0.37	484,500	-
[5535]	26/05/27	274	277	264	268	-9	-3.25	393,200	-
[5535]	26/05/26	277	279	274	277	+1	+0.36	176,800	-
[5535]	26/05/25	282	282	271	276	-2	-0.72	239,900	-
[5535]	26/05/22	282	282	276	278	0	+0.00	119,100	-
[5535]	26/05/21	276	281	273	278	+6.0	+2.21	155,400	-
[5535]	26/05/20	284	284	271	272	-15.0	-5.23	299,300	-
[5535]	26/05/19	282	290	282	287	+6.0	+2.14	205,100	-
[5535]	26/05/18	282	285	276	281	-1.0	-0.35	249,700	-
[5535]	26/05/15	282	288	280	282	-1.0	-0.35	194,200	-
[5535]	26/05/14	290	291	282	283	-8.0	-2.75	459,500	-
[5535]	26/05/13	296	298	291	291	-6.0	-2.02	429,000	-
[5535]	26/05/12	322	322	296	297	-49.0	-14.16	1,818,800	-
[5535]	26/05/11	333	352	329	346	+12.0	+3.59	498,300	-
[5535]	26/05/08	324	335	323	334	+14.0	+4.38	214,900	-
[5535]	26/05/07	326	326	317	320	-2.0	-0.62	140,900	-
[5535]	26/05/01	315	325	314	322	+6.0	+1.90	200,700	-
[5535]	26/04/30	322	322	313	316	-9.0	-2.77	203,000	-
[5535]	26/04/28	320	327	320	325	+4.0	+1.25	115,400	-
[5535]	26/04/27	320	322	317	321	+3	+0.94	166,800	-
[5535]	26/04/24	327	330	318	318	-12	-3.64	312,200	-
[5535]	26/04/23	332	334	326	330	-3	-0.90	181,700	-
[5535]	26/04/22	339	340	332	333	-9	-2.63	289,900	-
[5535]	26/04/21	348	348	340	342	-3	-0.87	97,800	-
[5535]	26/04/20	350	351	344	345	0	0.00	160,400	-
[5535]	26/04/17	345	351	342	345	+2	+0.58	184,500	-
[5535]	26/04/16	343	347	340	343	+3	+0.88	169,600	-
[5535]	26/04/15	347	351	340	340	-3	-0.87	175,300	-
[5535]	26/04/14	349	351	343	343	-1	-0.29	153,400	-
[5535]	26/04/13	343	346	338	344	-6	-1.71	243,400	-
[5535]	26/04/10	354	358	349	350	-10	-2.78	300,500	-
[5535]	26/04/09	360	366	354	360	0	0.00	301,600	-
[5535]	26/04/08	346	363	345	360	+14	+4.05	411,000	-
[5535]	26/04/07	340	359	340	346	+11	+3.28	469,400	-
[5535]	26/04/06	334	338	331	335	0	0.00	148,900	-
[5535]	26/04/03	338	339	333	335	+4	+1.21	629,100	-
[5535]	26/04/02	336	343	330	331	-4	-1.19	411,100	-
[5535]	26/04/01	323	336	319	335	+20	+6.35	569,300	-
[5535]	26/03/31	319	321	312	315	-5	-1.56	373,500	-
[5535]	26/03/30	317	324	314	320	-22	-6.43	764,100	-
[5535]	26/03/27	338	350	338	342	+1	+0.29	580,800	-
[5535]	26/03/26	350	350	338	341	-7	-2.01	399,300	-
[5535]	26/03/25	357	363	346	348	-5	-1.42	346,400	-
[5535]	26/03/24	358	359	344	353	+11	+3.22	640,200	-
[5535]	26/03/23	356	357	339	342	-22	-6.04	611,500	-
[5535]	26/03/19	378	379	363	364	-22	-5.70	489,000	-
[5535]	26/03/18	382	386	379	386	+6	+1.58	129,800	-
[5535]	26/03/17	387	390	380	380	-7	-1.81	131,600	-
[5535]	26/03/16	388	389	385	387	+1	+0.26	102,000	-
[5535]	26/03/13	386	387	380	386	+1	+0.26	139,200	-
[5535]	26/03/12	390	391	381	385	-12	-3.02	268,900	-
[5535]	26/03/11	393	401	390	397	+8	+2.06	213,600	-
[5535]	26/03/10	386	392	380	389	+11	+2.91	230,300	-
[5535]	26/03/09	382	383	365	378	-14	-3.57	547,300	-
[5535]	26/03/06	384	393	384	392	+6	+1.55	176,800	-
[5535]	26/03/05	380	390	380	386	+18	+4.89	422,700	-
[5535]	26/03/04	375	377	360	368	-13	-3.41	587,700	-
[5535]	26/03/03	391	393	380	381	-14	-3.54	477,200	-
[5535]	26/03/02	397	400	391	395	-12	-2.95	336,500	-
[5535]	26/02/27	406	407	392	407	0	0.00	371,900	-
[5535]	26/02/26	399	410	397	407	+14	+3.56	283,000	-
[5535]	26/02/25	387	400	386	393	+6	+1.55	321,900	-
[5535]	26/02/24	395	395	383	387	-9	-2.27	432,500	-
[5535]	26/02/20	404	407	392	396	0	0.00	362,200	-
[5535]	26/02/19	402	403	393	396	-9	-2.22	538,400	-
[5535]	26/02/18	405	407	400	405	0	0.00	449,100	-
[5535]	26/02/17	411	414	403	405	-6	-1.46	409,200	-
[5535]	26/02/16	410	413	406	411	+3	+0.74	373,000	-
[5535]	26/02/13	418	419	407	408	-13	-3.09	458,100	-
[5535]	26/02/12	438	438	417	421	-15	-3.44	608,400	-
[5535]	26/02/10	422	439	422	436	+19	+4.56	682,100	-
[5535]	26/02/09	421	421	408	417	+1	+0.24	555,100	-
[5535]	26/02/06	431	432	416	416	-20	-4.59	519,800	-
[5535]	26/02/05	423	443	422	436	+14	+3.32	501,300	-
[5535]	26/02/04	425	428	420	422	-6	-1.40	203,100	-
[5535]	26/02/03	427	428	415	428	+3	+0.71	354,400	-
[5535]	26/02/02	422	439	418	425	+3	+0.71	575,300	-
[5535]	26/01/30	405	422	404	422	+17	+4.20	597,400	-
[5535]	26/01/29	408	408	397	405	-1	-0.25	322,700	-
[5535]	26/01/28	415	415	406	406	-9	-2.17	298,400	-
[5535]	26/01/27	413	416	406	415	+5	+1.22	248,000	-
[5535]	26/01/26	412	413	407	410	-3	-0.73	171,700	-
[5535]	26/01/23	408	416	405	413	+5	+1.23	184,900	-
[5535]	26/01/22	411	415	408	408	-1	-0.24	196,300	-
[5535]	26/01/21	412	412	404	409	-6	-1.45	419,400	-
[5535]	26/01/20	417	423	414	415	-2	-0.48	348,500	-
[5535]	26/01/19	418	420	411	417	-5	-1.18	337,200	-
[5535]	26/01/16	416	424	413	422	+2	+0.48	434,300	-
[5535]	26/01/15	414	421	413	420	+4	+0.96	379,600	-
[5535]	26/01/14	416	426	415	416	-1	-0.24	528,100	-
[5535]	26/01/13	425	427	413	417	-4	-0.95	392,500	-
[5535]	26/01/09	418	422	414	421	+3	+0.72	257,600	-
[5535]	26/01/08	411	422	407	418	+9	+2.20	421,600	-
[5535]	26/01/07	420	424	408	409	-17	-3.99	775,500	-
[5535]	26/01/06	417	434	416	426	+10	+2.40	698,000	-
[5535]	26/01/05	408	428	406	416	+16	+4.00	1,047,500	-
[5535]	25/12/30	403	406	396	400	-11	-2.68	810,300	-
[5535]	25/12/29	400	413	395	411	+13	+3.27	870,700	-
[5535]	25/12/26	413	414	396	398	-18	-4.33	1,606,900	-
[5535]	25/12/25	387	424	384	416	+37	+9.76	2,251,600	-
[5535]	25/12/24	380	382	370	379	-1	-0.26	758,400	-
[5535]	25/12/23	366	385	365	380	+22	+6.15	1,497,100	-
[5535]	25/12/22	366	374	354	358	0	0.00	949,000	-
[5535]	25/12/19	368	381	357	358	-2	-0.56	1,142,400	-
[5535]	25/12/18	355	360	347	360	-2	-0.55	978,600	-
[5535]	25/12/17	356	374	356	362	+7	+1.97	1,304,400	-
[5535]	25/12/16	353	374	347	355	+13	+3.80	3,250,300	-
[5535]	25/12/15	338	350	338	342	+1	+0.29	597,400	-
[5535]	25/12/12	349	351	338	341	-4	-1.16	591,200	-
[5535]	25/12/11	364	365	345	345	-15	-4.17	794,700	-
[5535]	25/12/10	347	363	345	360	+15	+4.35	951,000	-
[5535]	25/12/09	343	348	340	345	+4	+1.17	591,400	-
[5535]	25/12/08	341	345	337	341	0	0.00	492,000	-
[5535]	25/12/05	349	352	340	341	-6	-1.73	819,900	-
[5535]	25/12/04	348	353	345	347	-6	-1.70	601,000	-
[5535]	25/12/03	350	356	346	353	-1	-0.28	771,400	-
[5535]	25/12/02	371	371	351	354	-17	-4.58	1,084,300	-
[5535]	25/12/01	397	398	371	371	-26	-6.55	979,900	-
[5535]	25/11/28	398	406	396	397	-5	-1.24	257,200	-
[5535]	25/11/27	397	408	394	402	+6	+1.52	336,200	-
[5535]	25/11/26	390	400	387	396	+8	+2.06	398,500	-
[5535]	25/11/25	399	402	386	388	-10	-2.51	485,400	-
[5535]	25/11/21	382	404	382	398	+11	+2.84	648,800	-
[5535]	25/11/20	392	397	380	387	-2	-0.51	713,300	-
[5535]	25/11/19	397	403	388	389	-16	-3.95	938,700	-
[5535]	25/11/18	411	413	400	405	-3	-0.74	682,000	-
[5535]	25/11/17	442	442	395	408	-58	-12.45	1,668,900	-
[5535]	25/11/14	464	476	461	466	-9	-1.89	441,900	-
[5535]	25/11/13	473	479	463	475	-6	-1.25	554,300	-
[5535]	25/11/12	466	486	466	481	+12	+2.56	666,800	-
[5535]	25/11/11	451	477	450	469	+22	+4.92	615,700	-
[5535]	25/11/10	439	448	438	447	+13	+3.00	277,800	-
[5535]	25/11/07	427	436	426	434	+10	+2.36	400,300	-
[5535]	25/11/06	441	441	424	424	-15	-3.42	580,100	-
[5535]	25/11/05	444	445	427	439	-11	-2.44	614,600	-
[5535]	25/11/04	453	456	443	450	-11	-2.39	462,000	-
[5535]	25/10/31	446	472	446	461	+23	+5.25	802,300	-
[5535]	25/10/30	437	445	431	438	-7	-1.57	692,800	-
[5535]	25/10/29	445	466	434	445	0	0.00	1,409,100	-
[5535]	25/10/28	457	459	445	445	-8	-1.77	585,900	-
[5535]	25/10/27	450	468	448	453	-2	-0.44	467,700	-
[5535]	25/10/24	461	465	453	455	0	0.00	412,400	-
[5535]	25/10/23	467	467	455	455	-17	-3.60	401,900	-
[5535]	25/10/22	477	483	471	472	+2	+0.43	447,600	-
[5535]	25/10/21	470	476	461	470	-2	-0.42	466,400	-
[5535]	25/10/20	470	479	455	472	+24	+5.36	955,700	-
[5535]	25/10/17	469	469	447	448	-19	-4.07	935,500	-
[5535]	25/10/16	470	477	452	467	-11	-2.30	1,629,700	-
[5535]	25/10/15	491	498	476	478	-5	-1.04	1,190,800	-
[5535]	25/10/14	500	506	478	483	-15	-3.01	1,306,000	-
[5535]	25/10/10	516	520	497	498	-19	-3.68	891,900	-
[5535]	25/10/09	548	549	506	517	-35	-6.34	1,545,000	-
[5535]	25/10/08	562	574	548	552	-28	-4.83	985,100	-
[5535]	25/10/07	562	593	545	580	+22	+3.94	1,505,900	-
[5535]	25/10/06	539	567	512	558	+23	+4.30	1,401,100	-
[5535]	25/10/03	522	553	508	535	+23	+4.49	1,687,700	-
[5535]	25/10/02	555	555	504	512	-48	-8.57	2,042,300	-
[5535]	25/10/01	551	597	543	560	-71	-11.25	5,189,900	-
[5535]	25/09/30	631	631	631	631	-150	-19.21	84,600	-
[5535]	25/09/29	825	835	780	781	-34	-4.17	601,400	-
[5535]	25/09/26	840	854	815	815	-31	-3.66	449,600	-
[5535]	25/09/25	846	874	844	846	+11	+1.32	445,200	-
[5535]	25/09/24	901	903	822	835	-66	-7.33	1,127,300	-
[5535]	25/09/22	911	916	901	901	-10	-1.10	180,700	-
[5535]	25/09/19	921	927	881	911	-7	-0.76	418,800	-
[5535]	25/09/18	934	937	912	918	-13	-1.40	201,700	-
[5535]	25/09/17	933	942	911	931	-11	-1.17	296,800	-
[5535]	25/09/16	930	944	918	942	+27	+2.95	214,700	-
[5535]	25/09/12	912	955	899	915	+13	+1.44	582,300	-
[5535]	25/09/11	914	921	901	902	-13	-1.42	292,900	-
[5535]	25/09/10	911	921	899	915	+6	+0.66	335,000	-
[5535]	25/09/09	928	936	909	909	-18	-1.94	350,700	-
[5535]	25/09/08	968	976	925	927	-33	-3.44	437,800	-
[5535]	25/09/05	980	981	958	960	-17	-1.74	234,900	-