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
[554A]	26/10/30	1,216	1,280	1,171	1,231	-7.0	-0.57	18,700	5,690,051,072
[554A]	26/10/29	1,215	1,247	1,170	1,238	+33.0	+2.74	10,800	5,722,407,424
[554A]	26/10/28	1,189	1,222	1,107	1,205	+19.0	+1.60	65,100	5,569,871,360
[554A]	26/10/27	1,139	1,208	1,139	1,186	-13.0	-1.08	13,500	5,482,048,000
[554A]	26/10/26	1,184	1,200	1,172	1,199	-15.0	-1.24	7,200	5,542,137,856
[554A]	26/10/23	1,220	1,220	1,100	1,214	+14.0	+1.17	14,800	5,611,472,384
[554A]	26/10/22	1,270	1,270	1,200	1,200	-47.0	-3.77	11,800	5,546,760,192
[554A]	26/10/21	1,241	1,264	1,206	1,247	-24.0	-1.89	13,400	5,764,007,936
[554A]	26/10/20	1,311	1,338	1,218	1,271	-49.0	-3.71	13,900	5,874,943,488
[554A]	26/10/19	1,384	1,384	1,295	1,320	-63.0	-4.56	6,200	6,101,435,904
[554A]	26/10/16	1,338	1,383	1,331	1,383	+51.0	+3.83	11,800	6,392,641,024
[554A]	26/10/15	1,364	1,365	1,330	1,332	-47.0	-3.41	10,100	6,156,903,424
[554A]	26/10/14	1,363	1,388	1,363	1,379	+5.0	+0.36	3,400	6,374,151,680
[554A]	26/10/13	1,363	1,379	1,359	1,374	-1.0	-0.07	1,900	6,351,040,000
[554A]	26/10/09	1,349	1,375	1,333	1,375	+26.0	+1.93	5,500	6,355,662,336
[554A]	26/10/08	1,377	1,377	1,345	1,349	-28.0	-2.03	2,700	6,235,482,624
[554A]	26/10/07	1,379	1,380	1,370	1,377	-8.0	-0.58	4,000	6,364,907,008
[554A]	26/10/06	1,328	1,388	1,328	1,385	+27.0	+1.99	11,400	6,401,885,696
[554A]	26/10/05	1,352	1,373	1,325	1,358	-16.0	-1.16	8,000	6,277,083,648
[554A]	26/10/02	1,382	1,394	1,334	1,374	-19.0	-1.36	7,700	6,351,040,000
[554A]	26/10/01	1,418	1,418	1,393	1,393	-27.0	-1.90	3,400	6,438,863,872
[554A]	26/09/30	1,355	1,420	1,350	1,420	+43.0	+3.12	6,900	6,563,665,920
[554A]	26/09/29	1,379	1,404	1,377	1,377	-32.0	-2.27	6,200	6,364,907,008
[554A]	26/09/28	1,427	1,430	1,409	1,409	-9.0	-0.63	7,100	6,512,820,736
[554A]	26/09/25	1,427	1,443	1,412	1,418	-25.0	-1.73	12,500	6,554,421,248
[554A]	26/09/24	1,486	1,487	1,435	1,443	-51.0	-3.41	14,100	6,669,979,136
[554A]	26/09/18	1,493	1,506	1,490	1,494	-3.0	-0.20	2,800	6,905,716,224
[554A]	26/09/17	1,525	1,535	1,490	1,497	-23.0	-1.51	21,300	6,919,583,232
[554A]	26/09/16	1,549	1,549	1,513	1,520	-13.0	-0.85	2,600	7,025,895,936
[554A]	26/09/15	1,501	1,559	1,500	1,533	+8.0	+0.52	9,600	7,085,985,792
[554A]	26/09/14	1,544	1,544	1,499	1,525	+20.0	+1.33	13,200	7,049,007,616
[554A]	26/09/11	1,509	1,543	1,486	1,505	+5.0	+0.33	29,100	6,956,561,408
[554A]	26/09/10	1,500	1,509	1,498	1,500	-2.0	-0.13	5,500	6,933,450,240
[554A]	26/09/09	1,490	1,543	1,468	1,502	+12.0	+0.81	13,100	6,942,694,400
[554A]	26/09/08	1,544	1,544	1,468	1,490	-17.0	-1.13	11,900	6,887,226,880
[554A]	26/09/07	1,551	1,560	1,494	1,507	-78.0	-4.92	26,600	6,965,806,080
[554A]	26/09/04	1,572	1,595	1,530	1,585	+45.0	+2.92	30,100	7,326,345,728
[554A]	26/09/03	1,510	1,540	1,470	1,540	+60.0	+4.05	14,200	7,118,342,144
[554A]	26/09/02	1,516	1,545	1,480	1,480	-76.0	-4.88	15,700	6,841,004,032
[554A]	26/09/01	1,574	1,608	1,522	1,556	-4.0	-0.26	24,700	7,192,299,008
[554A]	26/08/31	1,580	1,594	1,542	1,560	-29.0	-1.83	4,600	7,210,787,840
[554A]	26/08/28	1,471	1,589	1,417	1,589	+114.0	+7.73	26,600	7,344,834,560
[554A]	26/08/27	1,540	1,540	1,475	1,475	-76.0	-4.90	24,100	6,817,892,352
[554A]	26/08/26	1,596	1,596	1,541	1,551	-46.0	-2.88	5,200	7,169,187,328
[554A]	26/08/25	1,624	1,629	1,560	1,597	+7.0	+0.44	9,700	7,381,813,248
[554A]	26/08/24	1,615	1,650	1,590	1,590	-16.0	-1.00	10,700	7,349,456,896
[554A]	26/08/21	1,583	1,623	1,554	1,606	+20.0	+1.26	12,300	7,423,413,760
[554A]	26/08/20	1,520	1,595	1,520	1,586	+67.0	+4.41	10,600	7,330,967,552
[554A]	26/08/19	1,462	1,579	1,460	1,519	+31.0	+2.08	13,400	7,021,273,600
[554A]	26/08/18	1,496	1,584	1,441	1,488	+11.0	+0.74	23,600	6,877,982,208
[554A]	26/08/17	1,354	1,496	1,340	1,477	-77.0	-4.95	35,200	6,827,137,024
[554A]	26/08/14	1,540	1,600	1,500	1,554	+25.0	+1.64	20,900	7,183,054,336
[554A]	26/08/13	1,501	1,536	1,476	1,529	+31.0	+2.07	11,700	7,067,496,448
[554A]	26/08/12	1,473	1,514	1,473	1,498	+25.0	+1.70	5,800	6,924,205,568
[554A]	26/08/10	1,521	1,521	1,440	1,473	-18.0	-1.21	7,200	6,808,647,680
[554A]	26/08/07	1,541	1,541	1,413	1,491	-10.0	-0.67	14,600	6,891,849,216
[554A]	26/08/06	1,499	1,525	1,475	1,501	+31.0	+2.11	9,300	6,938,072,064
[554A]	26/08/05	1,466	1,482	1,440	1,470	+26.0	+1.80	7,300	6,794,781,184
[554A]	26/08/04	1,400	1,484	1,390	1,444	+47.0	+3.36	8,400	6,674,600,960
[554A]	26/08/03	1,406	1,406	1,358	1,397	+18.0	+1.31	6,000	6,457,353,216
[554A]	26/07/31	1,367	1,410	1,339	1,379	+12.0	+0.88	13,900	6,374,151,680
[554A]	26/07/30	1,364	1,410	1,313	1,367	-17.0	-1.23	15,900	6,318,684,160
[554A]	26/07/29	1,471	1,471	1,370	1,384	-57.0	-3.96	19,900	6,397,263,360
[554A]	26/07/28	1,470	1,470	1,411	1,441	-40.0	-2.70	19,600	6,660,734,464
[554A]	26/07/27	1,536	1,536	1,470	1,481	-39.0	-2.57	11,900	6,845,626,368
[554A]	26/07/24	1,580	1,583	1,502	1,520	-60.0	-3.80	12,300	7,025,895,936
[554A]	26/07/23	1,505	1,610	1,505	1,580	+86.0	+5.76	35,500	7,303,234,048
[554A]	26/07/22	1,481	1,608	1,480	1,494	+43.0	+2.96	46,800	6,905,716,224
[554A]	26/07/21	1,424	1,452	1,385	1,451	+27.0	+1.90	6,900	6,706,957,312
[554A]	26/07/17	1,404	1,424	1,345	1,424	-20	-1.39	27,700	-
[554A]	26/07/16	1,466	1,466	1,400	1,444	-2	-0.14	13,700	-
[554A]	26/07/15	1,400	1,455	1,385	1,446	+46	+3.29	5,700	-
[554A]	26/07/14	1,392	1,406	1,362	1,400	+8	+0.57	10,100	-
[554A]	26/07/13	1,381	1,395	1,350	1,392	+5	+0.36	9,700	-
[554A]	26/07/10	1,400	1,410	1,373	1,387	-12	-0.86	7,600	-
[554A]	26/07/09	1,316	1,399	1,277	1,399	+88	+6.71	31,600	-
[554A]	26/07/08	1,351	1,357	1,311	1,311	-48	-3.53	12,500	-
[554A]	26/07/07	1,336	1,369	1,302	1,359	+37	+2.80	24,200	-
[554A]	26/07/06	1,335	1,352	1,310	1,322	+12	+0.92	20,400	-
[554A]	26/07/03	1,309	1,321	1,285	1,310	+16	+1.24	11,500	-
[554A]	26/07/02	1,324	1,324	1,249	1,294	-6	-0.46	47,800	-
[554A]	26/07/01	1,470	1,491	1,262	1,300	-210	-13.91	70,800	-
[554A]	26/06/30	1,487	1,513	1,450	1,510	+45	+3.07	12,700	-
[554A]	26/06/29	1,499	1,533	1,428	1,465	-35	-2.33	27,700	-
[554A]	26/06/26	1,578	1,582	1,470	1,500	-78	-4.94	31,100	-
[554A]	26/06/25	1,595	1,732	1,519	1,578	+63	+4.16	69,000	-
[554A]	26/06/24	1,438	1,520	1,434	1,515	+75	+5.21	17,200	-
[554A]	26/06/23	1,518	1,518	1,414	1,440	-78	-5.14	25,600	-
[554A]	26/06/22	1,498	1,570	1,460	1,518	-20	-1.30	28,200	-
[554A]	26/06/19	1,615	1,690	1,502	1,538	-117	-7.07	55,400	-
[554A]	26/06/18	1,581	1,749	1,416	1,655	+55	+3.44	134,800	-
[554A]	26/06/17	1,347	1,637	1,316	1,600	+263	+19.67	186,700	-
[554A]	26/06/16	1,229	1,360	1,163	1,337	+138	+11.51	50,200	-
[554A]	26/06/15	1,170	1,222	1,158	1,199	+29	+2.48	30,700	-
[554A]	26/06/12	1,167	1,212	1,160	1,170	-10	-0.85	22,200	-
[554A]	26/06/11	1,148	1,183	1,120	1,180	+28	+2.43	17,800	-
[554A]	26/06/10	1,182	1,182	1,117	1,152	-30	-2.54	27,000	-
[554A]	26/06/09	1,139	1,197	1,133	1,182	+37	+3.23	19,900	-
[554A]	26/06/08	1,125	1,164	1,089	1,145	-54	-4.50	26,500	-
[554A]	26/06/05	1,137	1,220	1,127	1,199	+39	+3.36	26,200	-
[554A]	26/06/04	1,165	1,186	1,131	1,160	-5	-0.43	26,100	-
[554A]	26/06/03	1,120	1,177	1,050	1,165	+48	+4.30	36,100	-
[554A]	26/06/02	1,067	1,117	1,020	1,117	+50	+4.69	26,900	-
[554A]	26/06/01	1,138	1,138	1,051	1,067	-73	-6.40	35,200	-
[554A]	26/05/29	1,133	1,159	1,105	1,140	+5	+0.44	38,600	-
[554A]	26/05/28	1,229	1,229	1,101	1,135	-95	-7.72	89,100	-
[554A]	26/05/27	1,315	1,322	1,228	1,230	-90	-6.82	60,200	-
[554A]	26/05/26	1,350	1,363	1,315	1,320	-57	-4.14	31,600	-
[554A]	26/05/25	1,409	1,530	1,375	1,377	+27	+2.00	100,100	-
[554A]	26/05/22	1,327	1,429	1,297	1,350	+40	+3.05	74,200	-
[554A]	26/05/21	1,345	1,364	1,303	1,310	-5	-0.38	47,200	-
[554A]	26/05/20	1,440	1,440	1,301	1,315	-146	-9.99	73,800	-
[554A]	26/05/19	1,540	1,555	1,461	1,461	-61	-4.01	66,900	-
[554A]	26/05/18	1,700	1,700	1,456	1,522	-329	-17.77	229,200	-
[554A]	26/05/15	1,901	1,920	1,768	1,851	-49	-2.58	96,500	-
[554A]	26/05/14	1,935	1,940	1,750	1,900	-48	-2.46	105,100	-
[554A]	26/05/13	1,731	2,066	1,710	1,948	+246	+14.45	388,400	-
[554A]	26/05/12	1,706	1,759	1,658	1,702	+1	+0.06	78,000	-
[554A]	26/05/11	1,805	1,820	1,680	1,701	-140	-7.60	141,500	-
[554A]	26/05/08	1,759	1,870	1,751	1,841	+23	+1.27	143,600	-
[554A]	26/05/07	1,900	1,900	1,660	1,818	-31	-1.68	327,400	-
[554A]	26/05/01	1,920	1,960	1,800	1,849	-69	-3.60	274,000	-
[554A]	26/04/30	2,030	2,190	1,822	1,918	-212	-9.95	596,100	-
[554A]	26/04/28	2,392	2,564	2,025	2,130	-261	-10.92	946,000	-
[554A]	26/04/27	2,811	2,818	2,150	2,391	-211	-8.11	3,724,400	-
[554A]	26/04/24	2,202	2,602	2,201	2,602	+500	+23.79	2,245,400	-
[554A]	26/04/23	1,650	2,330	1,580	2,102	+172	+8.91	4,900,100	-
[554A]	26/04/22	1,674	1,968	1,550	1,930	－	－	1,389,000	-
[554A]	26/04/21	－	－	－	0	－	－	0	-