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
[5542]	26/10/29	1,192	1,192	1,099	1,138	-54.0	-4.53	55,100	7,574,564,352
[5542]	26/10/28	1,169	1,200	1,161	1,192	+43.0	+3.74	19,000	7,933,989,888
[5542]	26/10/27	1,164	1,164	1,129	1,149	-2.0	-0.17	11,400	7,647,780,864
[5542]	26/10/26	1,129	1,166	1,129	1,151	+9.0	+0.79	12,900	7,661,092,864
[5542]	26/10/23	1,128	1,176	1,096	1,142	+10.0	+0.88	50,400	7,601,188,352
[5542]	26/10/22	1,198	1,217	1,124	1,132	-66.0	-5.51	46,800	7,534,628,352
[5542]	26/10/21	1,195	1,230	1,190	1,198	+19.0	+1.61	17,800	7,973,926,400
[5542]	26/10/20	1,214	1,223	1,175	1,179	-50.0	-4.07	28,200	7,847,461,888
[5542]	26/10/19	1,153	1,240	1,131	1,229	+46.0	+3.89	36,400	8,180,263,424
[5542]	26/10/16	1,218	1,220	1,179	1,183	-15.0	-1.25	15,100	7,874,085,888
[5542]	26/10/15	1,186	1,213	1,167	1,198	-28.0	-2.28	26,200	7,973,926,400
[5542]	26/10/14	1,220	1,233	1,200	1,226	+6.0	+0.49	20,100	8,160,295,424
[5542]	26/10/13	1,247	1,266	1,215	1,220	-46.0	-3.63	23,900	8,120,358,912
[5542]	26/10/09	1,189	1,274	1,189	1,266	+65.0	+5.41	39,000	8,426,536,448
[5542]	26/10/08	1,283	1,283	1,201	1,201	-89.0	-6.90	43,500	7,993,894,400
[5542]	26/10/07	1,234	1,310	1,230	1,290	+53.0	+4.28	53,200	8,586,281,472
[5542]	26/10/06	1,236	1,276	1,231	1,237	-13.0	-1.04	41,200	8,233,511,424
[5542]	26/10/05	1,300	1,301	1,250	1,250	-37.0	-2.87	81,000	8,320,039,936
[5542]	26/10/02	1,359	1,359	1,287	1,287	-73.0	-5.37	105,700	8,566,312,960
[5542]	26/10/01	1,379	1,417	1,304	1,360	+11.0	+0.82	193,200	9,052,203,008
[5542]	26/09/30	1,299	1,487	1,236	1,349	+90.0	+7.15	430,700	8,978,987,008
[5542]	26/09/29	1,327	1,367	1,221	1,259	-98.0	-7.22	282,600	8,379,944,448
[5542]	26/09/28	1,148	1,421	1,130	1,357	+236.0	+21.05	679,800	9,032,235,008
[5542]	26/09/25	1,151	1,151	1,091	1,121	-6.0	-0.53	61,400	7,461,411,840
[5542]	26/09/24	1,216	1,228	1,125	1,127	-109.0	-8.82	121,400	7,501,347,840
[5542]	26/09/18	1,229	1,270	1,082	1,236	+87.0	+7.57	500,300	8,226,855,424
[5542]	26/09/17	1,099	1,149	1,054	1,149	+150.0	+15.02	589,000	7,647,780,864
[5542]	26/09/16	890	999	890	999	+110.0	+12.37	48,600	6,649,375,744
[5542]	26/09/15	886	895	885	889	-1.0	-0.11	5,800	5,917,212,672
[5542]	26/09/14	885	906	885	890	-6.0	-0.67	4,800	5,923,868,672
[5542]	26/09/11	899	906	883	896	-5.0	-0.55	12,100	5,963,804,672
[5542]	26/09/10	911	914	888	901	-15.0	-1.64	25,700	5,997,084,672
[5542]	26/09/09	920	930	916	916	-10.0	-1.08	6,500	6,096,925,184
[5542]	26/09/08	925	936	922	926	0	+0.00	4,100	6,163,485,696
[5542]	26/09/07	948	949	921	926	-21.0	-2.22	31,800	6,163,485,696
[5542]	26/09/04	949	952	937	947	+2.0	+0.21	5,700	6,303,262,208
[5542]	26/09/03	942	958	935	945	+11.0	+1.18	5,900	6,289,950,208
[5542]	26/09/02	950	950	930	934	-20.0	-2.10	5,300	6,216,733,696
[5542]	26/09/01	957	961	950	954	-3.0	-0.31	2,300	6,349,854,720
[5542]	26/08/31	943	957	931	957	+14.0	+1.48	12,600	6,369,822,720
[5542]	26/08/28	958	963	942	943	-12.0	-1.26	6,800	6,276,638,208
[5542]	26/08/27	951	957	945	955	+5.0	+0.53	9,000	6,356,510,720
[5542]	26/08/26	959	962	949	950	-7.0	-0.73	6,200	6,323,230,208
[5542]	26/08/25	964	964	950	957	0	+0.00	9,000	6,369,822,720
[5542]	26/08/24	957	980	951	957	+7.0	+0.74	15,200	6,369,822,720
[5542]	26/08/21	952	956	950	950	-15.0	-1.55	9,000	6,323,230,208
[5542]	26/08/20	992	996	954	965	-19.0	-1.93	15,700	6,423,070,720
[5542]	26/08/19	965	995	955	984	+4.0	+0.41	17,400	6,549,535,744
[5542]	26/08/18	1,011	1,013	977	980	-33.0	-3.26	18,800	6,522,911,232
[5542]	26/08/17	965	1,034	965	1,013	+53.0	+5.52	72,200	6,742,560,256
[5542]	26/08/14	967	984	953	960	-3.0	-0.31	11,300	6,389,790,720
[5542]	26/08/13	983	1,001	951	963	-21.0	-2.13	30,100	6,409,758,720
[5542]	26/08/12	900	1,018	899	984	+111.0	+12.71	149,000	6,549,535,744
[5542]	26/08/10	873	890	853	873	+29.0	+3.44	37,000	5,810,716,160
[5542]	26/08/07	799	936	792	844	+45.0	+5.63	164,700	5,617,691,136
[5542]	26/08/06	792	803	786	799	+7.0	+0.88	7,600	5,318,169,600
[5542]	26/08/05	785	798	785	792	+7.0	+0.89	4,100	5,271,577,600
[5542]	26/08/04	779	785	776	785	+11.0	+1.42	4,500	5,224,985,088
[5542]	26/08/03	791	791	771	774	-11.0	-1.40	7,700	5,151,768,576
[5542]	26/07/31	800	800	777	785	-3.0	-0.38	4,700	5,224,985,088
[5542]	26/07/30	780	790	779	788	+6.0	+0.77	6,700	5,244,953,088
[5542]	26/07/29	786	792	780	782	-3.0	-0.38	5,300	5,205,017,088
[5542]	26/07/28	793	793	785	785	-15.0	-1.88	4,400	5,224,985,088
[5542]	26/07/27	803	803	788	800	+3.0	+0.38	9,600	5,324,825,600
[5542]	26/07/24	800	800	795	797	-3.0	-0.38	2,000	5,304,857,600
[5542]	26/07/23	806	806	800	800	-2.0	-0.25	3,700	5,324,825,600
[5542]	26/07/22	814	814	802	802	-4.0	-0.50	3,400	5,338,137,600
[5542]	26/07/21	803	814	801	806	+6.0	+0.75	3,200	5,364,761,600
[5542]	26/07/17	803	804	795	800	-3	-0.37	7,200	-
[5542]	26/07/16	806	810	802	803	-9	-1.11	2,600	-
[5542]	26/07/15	803	812	801	812	+11	+1.37	3,500	-
[5542]	26/07/14	800	807	800	801	0	0.00	6,100	-
[5542]	26/07/13	811	812	801	801	-5	-0.62	7,500	-
[5542]	26/07/10	815	815	804	806	-2	-0.25	9,100	-
[5542]	26/07/09	815	815	806	808	-4	-0.49	5,800	-
[5542]	26/07/08	815	815	810	812	+3	+0.37	700	-
[5542]	26/07/07	810	813	807	809	+1	+0.12	3,900	-
[5542]	26/07/06	810	818	808	808	-1	-0.12	2,600	-
[5542]	26/07/03	808	815	807	809	0	0.00	4,800	-
[5542]	26/07/02	813	816	803	809	-7	-0.86	11,800	-
[5542]	26/07/01	826	826	812	816	+1	+0.12	3,700	-
[5542]	26/06/30	831	831	815	815	-5	-0.61	2,700	-
[5542]	26/06/29	820	823	814	820	-4	-0.49	1,600	-
[5542]	26/06/26	821	829	818	824	+4	+0.49	3,400	-
[5542]	26/06/25	830	830	818	820	+5	+0.61	4,700	-
[5542]	26/06/24	812	820	809	815	-5	-0.61	4,700	-
[5542]	26/06/23	856	856	820	820	-22	-2.61	12,300	-
[5542]	26/06/22	827	858	823	842	+15	+1.81	12,100	-
[5542]	26/06/19	818	832	817	827	+12	+1.47	11,300	-
[5542]	26/06/18	815	825	805	815	+3	+0.37	8,800	-
[5542]	26/06/17	806	813	805	812	+1	+0.12	2,200	-
[5542]	26/06/16	814	814	808	811	-3	-0.37	2,700	-
[5542]	26/06/15	818	820	802	814	+3	+0.37	4,300	-
[5542]	26/06/12	812	815	804	811	+13	+1.63	2,200	-
[5542]	26/06/11	796	808	795	798	-2	-0.25	3,100	-
[5542]	26/06/10	814	814	800	800	-10	-1.23	5,900	-
[5542]	26/06/09	813	818	810	810	-3	-0.37	2,000	-
[5542]	26/06/08	805	818	804	813	-12	-1.45	4,800	-
[5542]	26/06/05	809	826	809	825	+10	+1.23	1,500	-
[5542]	26/06/04	815	815	808	815	0	0.00	2,700	-
[5542]	26/06/03	816	824	804	815	-5	-0.61	4,800	-
[5542]	26/06/02	842	854	802	820	-26	-3.07	16,100	-
[5542]	26/06/01	860	867	835	846	-4	-0.47	12,800	-
[5542]	26/05/29	807	850	807	850	+43	+5.33	15,200	-
[5542]	26/05/28	807	810	801	807	-1	-0.12	6,200	-
[5542]	26/05/27	804	815	797	808	+4	+0.50	10,400	-
[5542]	26/05/26	811	817	803	804	-11	-1.35	7,100	-
[5542]	26/05/25	820	821	810	815	-1	-0.12	6,400	-
[5542]	26/05/22	806	820	805	816	+2.0	+0.25	4,800	-
[5542]	26/05/21	814	822	807	814	+11.0	+1.37	4,400	-
[5542]	26/05/20	828	828	803	803	-24.0	-2.90	3,900	-
[5542]	26/05/19	799	827	799	827	+27.0	+3.38	7,800	-
[5542]	26/05/18	804	810	795	800	-4.0	-0.50	6,800	-
[5542]	26/05/15	787	816	786	804	+4.0	+0.50	7,200	-
[5542]	26/05/14	829	839	765	800	-25.0	-3.03	28,400	-
[5542]	26/05/13	833	842	819	825	-8.0	-0.96	14,500	-
[5542]	26/05/12	839	848	820	833	0	+0.00	13,000	-
[5542]	26/05/11	867	867	822	833	-21.0	-2.46	13,200	-
[5542]	26/05/08	855	859	850	854	+8.0	+0.95	7,100	-
[5542]	26/05/07	868	868	846	846	-7.0	-0.82	4,600	-
[5542]	26/05/01	855	858	847	853	-2.0	-0.23	4,800	-
[5542]	26/04/30	863	863	850	855	-2.0	-0.23	7,000	-
[5542]	26/04/28	865	885	854	857	+7.0	+0.82	8,100	-
[5542]	26/04/27	835	850	832	850	+23	+2.78	17,200	-
[5542]	26/04/24	821	828	813	827	+13	+1.60	10,300	-
[5542]	26/04/23	820	821	812	814	-2	-0.25	4,200	-
[5542]	26/04/22	815	825	814	816	+3	+0.37	1,900	-
[5542]	26/04/21	816	820	810	813	-4	-0.49	5,100	-
[5542]	26/04/20	827	827	817	817	-5	-0.61	4,100	-
[5542]	26/04/17	817	828	815	822	+9	+1.11	5,100	-
[5542]	26/04/16	819	824	812	813	+1	+0.12	6,600	-
[5542]	26/04/15	820	823	812	812	-8	-0.98	1,700	-
[5542]	26/04/14	821	822	811	820	+4	+0.49	2,300	-
[5542]	26/04/13	821	828	810	816	-6	-0.73	2,900	-
[5542]	26/04/10	828	828	818	822	-1	-0.12	8,100	-
[5542]	26/04/09	824	824	810	823	0	0.00	4,600	-
[5542]	26/04/08	825	828	820	823	+17	+2.11	9,600	-
[5542]	26/04/07	802	811	802	806	-4	-0.49	2,800	-
[5542]	26/04/06	803	825	803	810	+7	+0.87	7,800	-
[5542]	26/04/03	796	804	795	803	+8	+1.01	1,300	-
[5542]	26/04/02	801	804	795	795	-3	-0.38	4,100	-
[5542]	26/04/01	799	806	790	798	+10	+1.27	3,100	-
[5542]	26/03/31	788	794	783	788	-1	-0.13	8,200	-
[5542]	26/03/30	780	789	770	789	-10	-1.25	10,600	-
[5542]	26/03/27	801	802	791	799	-2	-0.25	5,900	-
[5542]	26/03/26	800	809	787	801	+3	+0.38	14,800	-
[5542]	26/03/25	791	812	790	798	+4	+0.50	11,100	-
[5542]	26/03/24	800	813	793	794	+3	+0.38	7,100	-
[5542]	26/03/23	821	821	790	791	-26	-3.18	20,400	-
[5542]	26/03/19	825	839	817	817	-11	-1.33	9,400	-
[5542]	26/03/18	812	828	802	828	+14	+1.72	5,400	-
[5542]	26/03/17	816	820	812	814	-2	-0.25	5,400	-
[5542]	26/03/16	798	816	795	816	+11	+1.37	6,300	-
[5542]	26/03/13	803	807	799	805	-10	-1.23	6,100	-
[5542]	26/03/12	806	817	797	815	+9	+1.12	7,000	-
[5542]	26/03/11	813	814	803	806	-2	-0.25	4,300	-
[5542]	26/03/10	804	808	797	808	+14	+1.76	10,800	-
[5542]	26/03/09	769	796	762	794	-5	-0.63	9,800	-
[5542]	26/03/06	796	800	792	799	+2	+0.25	2,200	-
[5542]	26/03/05	796	806	791	797	+16	+2.05	7,800	-
[5542]	26/03/04	801	810	770	781	-44	-5.33	26,400	-
[5542]	26/03/03	850	850	815	825	-26	-3.06	13,200	-
[5542]	26/03/02	846	859	826	851	-10	-1.16	9,200	-
[5542]	26/02/27	853	868	850	861	+4	+0.47	12,700	-
[5542]	26/02/26	856	881	856	857	+4	+0.47	9,400	-
[5542]	26/02/25	880	880	847	853	-16	-1.84	21,400	-
[5542]	26/02/24	830	880	830	869	+54	+6.63	49,100	-
[5542]	26/02/20	810	830	803	815	+5	+0.62	15,000	-
[5542]	26/02/19	797	811	796	810	+18	+2.27	15,600	-
[5542]	26/02/18	797	799	792	792	0	0.00	3,200	-
[5542]	26/02/17	799	805	790	792	-18	-2.22	10,400	-
[5542]	26/02/16	778	810	769	810	+32	+4.11	22,000	-
[5542]	26/02/13	783	786	778	778	-9	-1.14	6,400	-
[5542]	26/02/12	801	801	778	787	+1	+0.13	15,400	-
[5542]	26/02/10	778	827	771	786	+17	+2.21	63,000	-
[5542]	26/02/09	768	779	764	769	+16	+2.12	11,700	-
[5542]	26/02/06	765	777	742	753	-13	-1.70	15,500	-
[5542]	26/02/05	770	777	766	766	-5	-0.65	13,000	-
[5542]	26/02/04	764	773	764	771	+5	+0.65	4,800	-
[5542]	26/02/03	769	773	760	766	+5	+0.66	9,400	-
[5542]	26/02/02	769	770	760	761	-7	-0.91	4,400	-
[5542]	26/01/30	773	774	755	768	+7	+0.92	4,700	-
[5542]	26/01/29	755	767	755	761	-1	-0.13	5,400	-
[5542]	26/01/28	761	774	759	762	0	0.00	3,800	-
[5542]	26/01/27	763	764	760	762	-1	-0.13	1,300	-
[5542]	26/01/26	769	769	760	763	-6	-0.78	7,600	-
[5542]	26/01/23	774	779	769	769	0	0.00	5,600	-
[5542]	26/01/22	763	779	761	769	+3	+0.39	9,300	-
[5542]	26/01/21	764	771	759	766	-20	-2.54	11,400	-
[5542]	26/01/20	782	786	766	786	-3	-0.38	8,300	-
[5542]	26/01/19	778	789	777	789	+11	+1.41	8,900	-
[5542]	26/01/16	765	784	759	778	+19	+2.50	22,100	-
[5542]	26/01/15	753	763	745	759	+12	+1.61	16,700	-
[5542]	26/01/14	744	753	741	747	+8	+1.08	17,500	-
[5542]	26/01/13	739	742	735	739	+5	+0.68	15,000	-
[5542]	26/01/09	734	736	729	734	+5	+0.69	13,100	-
[5542]	26/01/08	732	739	727	729	-3	-0.41	9,900	-
[5542]	26/01/07	731	732	726	732	+2	+0.27	5,500	-
[5542]	26/01/06	732	735	726	730	-1	-0.14	7,600	-
[5542]	26/01/05	730	732	729	731	+7	+0.97	6,000	-
[5542]	25/12/30	724	726	722	724	+2	+0.28	5,200	-
[5542]	25/12/29	727	731	720	722	-5	-0.69	10,700	-
[5542]	25/12/26	730	732	727	727	-2	-0.27	8,300	-
[5542]	25/12/25	724	729	723	729	+5	+0.69	6,300	-
[5542]	25/12/24	724	724	721	724	+3	+0.42	13,900	-
[5542]	25/12/23	724	728	720	721	-3	-0.41	17,300	-
[5542]	25/12/22	727	730	724	724	-3	-0.41	21,400	-
[5542]	25/12/19	722	727	722	727	+3	+0.41	8,700	-
[5542]	25/12/18	720	725	720	724	+4	+0.56	4,500	-
[5542]	25/12/17	728	728	720	720	-4	-0.55	5,300	-
[5542]	25/12/16	723	729	722	724	+3	+0.42	9,400	-
[5542]	25/12/15	726	735	721	721	-5	-0.69	6,500	-
[5542]	25/12/12	727	728	720	726	+1	+0.14	15,100	-
[5542]	25/12/11	726	728	725	725	0	0.00	2,100	-
[5542]	25/12/10	724	727	724	725	-1	-0.14	6,600	-
[5542]	25/12/09	736	737	725	726	-2	-0.27	7,400	-
[5542]	25/12/08	735	735	720	728	-12	-1.62	17,500	-
[5542]	25/12/05	736	740	734	740	+3	+0.41	5,900	-
[5542]	25/12/04	737	754	735	737	+1	+0.14	12,300	-
[5542]	25/12/03	746	746	735	736	0	0.00	5,400	-
[5542]	25/12/02	742	744	734	736	-2	-0.27	5,900	-
[5542]	25/12/01	740	749	735	738	+1	+0.14	12,600	-
[5542]	25/11/28	740	741	734	737	-2	-0.27	10,500	-
[5542]	25/11/27	735	742	733	739	+8	+1.09	11,900	-
[5542]	25/11/26	718	736	718	731	+15	+2.09	6,800	-
[5542]	25/11/25	735	739	710	716	-19	-2.59	29,700	-
[5542]	25/11/21	723	735	723	735	+6	+0.82	7,500	-
[5542]	25/11/20	724	729	722	729	+6	+0.83	5,800	-
[5542]	25/11/19	731	733	722	723	-10	-1.36	11,800	-
[5542]	25/11/18	737	744	733	733	-3	-0.41	15,800	-
[5542]	25/11/17	741	742	733	736	-10	-1.34	14,100	-
[5542]	25/11/14	746	753	744	746	-2	-0.27	9,800	-
[5542]	25/11/13	749	752	746	748	-4	-0.53	6,300	-
[5542]	25/11/12	744	752	744	752	+3	+0.40	10,100	-
[5542]	25/11/11	751	752	745	749	-7	-0.93	8,700	-
[5542]	25/11/10	741	756	736	756	+15	+2.02	31,900	-
[5542]	25/11/07	791	809	717	741	-65	-8.06	73,900	-
[5542]	25/11/06	794	806	794	806	+11	+1.38	6,900	-
[5542]	25/11/05	801	810	792	795	-10	-1.24	10,500	-
[5542]	25/11/04	801	810	793	805	+6	+0.75	10,000	-
[5542]	25/10/31	799	799	790	799	0	0.00	8,500	-
[5542]	25/10/30	802	815	799	799	-4	-0.50	9,500	-
[5542]	25/10/29	804	814	801	803	-1	-0.12	5,700	-
[5542]	25/10/28	810	811	802	804	-4	-0.50	7,400	-
[5542]	25/10/27	815	820	804	808	+2	+0.25	11,400	-
[5542]	25/10/24	807	810	800	806	+1	+0.12	9,500	-
[5542]	25/10/23	793	805	793	805	+11	+1.39	9,500	-
[5542]	25/10/22	790	799	790	794	+6	+0.76	5,100	-
[5542]	25/10/21	798	798	788	788	-6	-0.76	4,700	-
[5542]	25/10/20	797	805	786	794	+25	+3.25	13,700	-
[5542]	25/10/17	770	787	765	769	-11	-1.41	15,600	-
[5542]	25/10/16	782	785	775	780	-4	-0.51	27,400	-
[5542]	25/10/15	778	788	778	784	+2	+0.26	5,900	-
[5542]	25/10/14	783	789	773	782	-15	-1.88	18,200	-
[5542]	25/10/10	803	803	797	797	-2	-0.25	3,900	-
[5542]	25/10/09	800	811	797	799	+1	+0.13	17,200	-
[5542]	25/10/08	799	800	794	798	+1	+0.13	3,900	-
[5542]	25/10/07	801	809	795	797	-4	-0.50	6,800	-
[5542]	25/10/06	804	812	800	801	+1	+0.13	29,400	-
[5542]	25/10/03	795	804	795	800	+5	+0.63	5,100	-
[5542]	25/10/02	792	800	792	795	+4	+0.51	3,400	-
[5542]	25/10/01	811	811	791	791	-20	-2.47	15,000	-
[5542]	25/09/30	809	813	803	811	+8	+1.00	4,300	-
[5542]	25/09/29	811	814	799	803	+2	+0.25	22,500	-
[5542]	25/09/26	803	805	800	801	-1	-0.12	9,500	-
[5542]	25/09/25	802	809	799	802	0	0.00	5,900	-
[5542]	25/09/24	799	802	797	802	+3	+0.38	6,900	-
[5542]	25/09/22	806	806	796	799	+7	+0.88	14,600	-
[5542]	25/09/19	806	806	785	792	-7	-0.88	7,600	-
[5542]	25/09/18	801	801	792	799	-1	-0.13	4,900	-
[5542]	25/09/17	794	800	793	800	+3	+0.38	3,900	-
[5542]	25/09/16	800	807	796	797	+2	+0.25	10,300	-
[5542]	25/09/12	807	807	791	795	-3	-0.38	5,700	-
[5542]	25/09/11	799	805	791	798	+8	+1.01	8,300	-
[5542]	25/09/10	807	807	787	790	-13	-1.62	6,900	-
[5542]	25/09/09	796	805	792	803	+10	+1.26	8,600	-
[5542]	25/09/08	796	807	778	793	0	0.00	22,500	-
[5542]	25/09/05	790	794	790	793	+3	+0.38	1,900	-