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
[5563]	26/10/29	408	408	400	400	-6.0	-1.48	2,127,500	49,951,064,064
[5563]	26/10/28	415	417	405	406	-6.0	-1.46	526,300	50,700,333,056
[5563]	26/10/27	413	413	406	412	+4.0	+0.98	613,700	51,449,597,952
[5563]	26/10/26	409	411	405	408	0	+0.00	354,700	50,950,086,656
[5563]	26/10/23	407	411	398	408	-3.0	-0.73	835,400	50,950,086,656
[5563]	26/10/22	418	420	410	411	-7.0	-1.67	375,600	51,324,719,104
[5563]	26/10/21	418	421	416	418	+6.0	+1.46	434,400	52,198,862,848
[5563]	26/10/20	419	421	408	412	-6.0	-1.44	753,800	51,449,597,952
[5563]	26/10/19	419	419	413	418	-6.0	-1.42	391,100	52,198,862,848
[5563]	26/10/16	419	425	413	424	+13.0	+3.16	674,800	52,948,127,744
[5563]	26/10/15	415	418	411	411	-9.0	-2.14	889,100	51,324,719,104
[5563]	26/10/14	422	424	419	420	-4.0	-0.94	342,400	52,448,620,544
[5563]	26/10/13	418	424	415	424	+3.0	+0.71	550,300	52,948,127,744
[5563]	26/10/09	417	423	415	421	+3.0	+0.72	445,800	52,573,495,296
[5563]	26/10/08	428	428	417	418	-13.0	-3.02	607,200	52,198,862,848
[5563]	26/10/07	436	439	427	431	-7.0	-1.60	452,100	53,822,271,488
[5563]	26/10/06	439	441	436	438	+4.0	+0.92	349,600	54,696,415,232
[5563]	26/10/05	440	442	432	434	-2.0	-0.46	416,200	54,196,908,032
[5563]	26/10/02	439	446	435	436	-8.0	-1.80	404,800	54,446,661,632
[5563]	26/10/01	441	444	437	444	0	+0.00	547,400	55,445,684,224
[5563]	26/09/30	442	445	440	444	+2.0	+0.45	488,000	55,445,684,224
[5563]	26/09/29	443	443	435	442	-2.0	-0.45	962,900	55,195,926,528
[5563]	26/09/28	453	455	442	444	-8.0	-1.77	412,200	55,445,684,224
[5563]	26/09/25	448	454	445	452	+7.0	+1.57	808,800	56,444,702,720
[5563]	26/09/24	443	450	440	445	+6.0	+1.37	860,500	55,570,558,976
[5563]	26/09/18	435	442	435	439	+4.0	+0.92	560,600	54,821,294,080
[5563]	26/09/17	435	436	432	435	+2.0	+0.46	305,600	54,321,782,784
[5563]	26/09/16	425	436	422	433	+14.0	+3.34	397,100	54,072,029,184
[5563]	26/09/15	412	422	410	419	+6.0	+1.45	415,300	52,323,741,696
[5563]	26/09/14	413	418	410	413	-4.0	-0.96	606,300	51,574,476,800
[5563]	26/09/11	413	420	411	417	-9.0	-2.11	596,300	52,073,984,000
[5563]	26/09/10	424	428	419	426	0	+0.00	422,200	53,197,885,440
[5563]	26/09/09	425	430	425	426	+1.0	+0.24	386,500	53,197,885,440
[5563]	26/09/08	436	437	424	425	-13.0	-2.97	554,100	53,073,006,592
[5563]	26/09/07	442	445	438	438	-2.0	-0.45	347,700	54,696,415,232
[5563]	26/09/04	438	442	433	440	0	+0.00	581,500	54,946,172,928
[5563]	26/09/03	447	447	438	440	+1.0	+0.23	623,600	54,946,172,928
[5563]	26/09/02	454	457	437	439	-22.0	-4.77	905,700	54,821,294,080
[5563]	26/09/01	440	463	437	461	+20.0	+4.54	1,102,600	57,568,604,160
[5563]	26/08/31	440	445	432	441	-5.0	-1.12	589,900	55,071,051,776
[5563]	26/08/28	451	456	445	446	-7.0	-1.55	337,800	55,695,437,824
[5563]	26/08/27	452	454	443	453	0	+0.00	588,000	56,569,581,568
[5563]	26/08/26	446	457	445	453	+10.0	+2.26	530,600	56,569,581,568
[5563]	26/08/25	448	448	441	443	-1.0	-0.23	408,200	55,320,805,376
[5563]	26/08/24	451	456	444	444	-5.0	-1.11	535,900	55,445,684,224
[5563]	26/08/21	448	449	441	449	-5.0	-1.10	552,400	56,070,070,272
[5563]	26/08/20	450	460	446	454	+9.0	+2.02	1,148,200	56,694,460,416
[5563]	26/08/19	434	447	430	445	+7.0	+1.60	1,207,500	55,570,558,976
[5563]	26/08/18	442	448	436	438	-6.0	-1.35	446,800	54,696,415,232
[5563]	26/08/17	444	449	439	444	+1.0	+0.23	604,200	55,445,684,224
[5563]	26/08/14	425	445	421	443	+19.0	+4.48	948,400	55,280,713,728
[5563]	26/08/13	430	432	424	424	-5.0	-1.17	632,100	52,909,760,512
[5563]	26/08/12	442	442	429	429	-13.0	-2.94	716,000	53,533,696,000
[5563]	26/08/10	438	450	437	442	+6.0	+1.38	742,000	55,155,929,088
[5563]	26/08/07	427	441	425	436	+6.0	+1.40	807,400	54,407,204,864
[5563]	26/08/06	406	440	402	430	+18.0	+4.37	2,030,300	53,658,480,640
[5563]	26/08/05	431	461	398	412	-15.0	-3.51	2,371,400	51,412,312,064
[5563]	26/08/04	425	434	422	427	0	+0.00	684,000	53,284,122,624
[5563]	26/08/03	414	427	409	427	-1.0	-0.23	809,400	53,284,122,624
[5563]	26/07/31	412	435	403	428	+27.0	+6.73	1,987,900	53,408,907,264
[5563]	26/07/30	391	406	390	401	+2.0	+0.50	1,790,200	50,039,652,352
[5563]	26/07/29	409	410	390	399	-8.0	-1.97	1,224,700	49,790,078,976
[5563]	26/07/28	417	423	406	407	-17.0	-4.01	822,100	50,788,376,576
[5563]	26/07/27	424	424	417	424	+4.0	+0.95	531,800	52,909,760,512
[5563]	26/07/24	419	421	416	420	-5.0	-1.18	502,600	52,410,609,664
[5563]	26/07/23	427	432	421	425	+4.0	+0.95	467,900	53,034,545,152
[5563]	26/07/22	422	432	418	421	-2.0	-0.47	714,100	52,535,398,400
[5563]	26/07/21	418	425	411	423	+13.0	+3.17	710,800	52,784,971,776
[5563]	26/07/17	421	423	404	410	-23	-5.31	1,127,200	-
[5563]	26/07/16	423	434	419	433	+5	+1.17	687,100	-
[5563]	26/07/15	435	437	425	428	+1	+0.23	434,700	-
[5563]	26/07/14	425	428	419	427	+5	+1.18	481,100	-
[5563]	26/07/13	432	438	415	422	-5	-1.17	618,000	-
[5563]	26/07/10	431	435	424	427	+12	+2.89	1,073,100	-
[5563]	26/07/09	430	436	410	415	-14	-3.26	1,525,600	-
[5563]	26/07/08	440	449	429	429	-17	-3.81	970,100	-
[5563]	26/07/07	452	455	442	446	-6	-1.33	752,100	-
[5563]	26/07/06	447	455	443	452	+8	+1.80	588,500	-
[5563]	26/07/03	431	448	431	444	+7	+1.60	693,500	-
[5563]	26/07/02	433	443	431	437	+3	+0.69	768,500	-
[5563]	26/07/01	434	436	428	434	0	0.00	579,900	-
[5563]	26/06/30	451	451	431	434	-13	-2.91	745,500	-
[5563]	26/06/29	456	460	439	447	-14	-3.04	997,600	-
[5563]	26/06/26	466	470	452	461	-3	-0.65	859,800	-
[5563]	26/06/25	465	472	461	464	+4	+0.87	563,200	-
[5563]	26/06/24	465	476	456	460	-7	-1.50	563,300	-
[5563]	26/06/23	486	486	467	467	-20	-4.11	695,500	-
[5563]	26/06/22	480	491	480	487	+2	+0.41	747,500	-
[5563]	26/06/19	480	485	474	485	0	0.00	809,500	-
[5563]	26/06/18	494	497	483	485	+7	+1.46	662,400	-
[5563]	26/06/17	480	483	474	478	-6	-1.24	650,200	-
[5563]	26/06/16	478	485	475	484	+5	+1.04	638,800	-
[5563]	26/06/15	473	483	469	479	+19	+4.13	942,500	-
[5563]	26/06/12	451	466	451	460	+17	+3.84	929,600	-
[5563]	26/06/11	435	448	426	443	0	0.00	908,800	-
[5563]	26/06/10	437	448	427	443	0	0.00	1,113,300	-
[5563]	26/06/09	458	460	437	443	-10	-2.21	1,276,600	-
[5563]	26/06/08	465	470	447	453	-27	-5.63	1,503,900	-
[5563]	26/06/05	485	488	472	480	-3	-0.62	1,027,700	-
[5563]	26/06/04	500	500	477	483	-25	-4.92	1,574,800	-
[5563]	26/06/03	524	525	503	508	-7	-1.36	1,138,900	-
[5563]	26/06/02	515	526	503	515	0	0.00	1,222,000	-
[5563]	26/06/01	537	540	511	515	-32	-5.85	1,487,500	-
[5563]	26/05/29	555	559	536	547	+2	+0.37	1,461,200	-
[5563]	26/05/28	527	548	511	545	+18	+3.42	1,807,700	-
[5563]	26/05/27	531	536	519	527	-4	-0.75	1,359,600	-
[5563]	26/05/26	515	531	512	531	+21	+4.12	1,559,800	-
[5563]	26/05/25	498	518	495	510	+15	+3.03	1,463,300	-
[5563]	26/05/22	476	499	464	495	+23.0	+4.87	1,294,900	-
[5563]	26/05/21	483	492	470	472	-3.0	-0.63	1,240,800	-
[5563]	26/05/20	481	481	463	475	-3.0	-0.63	1,063,300	-
[5563]	26/05/19	475	481	469	478	+8.0	+1.70	932,400	-
[5563]	26/05/18	498	509	469	470	-28.0	-5.62	1,667,400	-
[5563]	26/05/15	481	507	478	498	+15.0	+3.11	1,963,000	-
[5563]	26/05/14	472	489	466	483	+18.0	+3.87	1,354,400	-
[5563]	26/05/13	454	470	445	465	+10.0	+2.20	1,181,400	-
[5563]	26/05/12	471	477	430	455	-8.0	-1.73	1,798,500	-
[5563]	26/05/11	461	471	458	463	+7.0	+1.54	935,100	-
[5563]	26/05/08	448	456	438	456	+4.0	+0.88	736,000	-
[5563]	26/05/07	445	456	442	452	+15.0	+3.43	841,000	-
[5563]	26/05/01	429	438	422	437	+9.0	+2.10	685,100	-
[5563]	26/04/30	425	430	420	428	-8.0	-1.83	570,800	-
[5563]	26/04/28	422	436	421	436	+16.0	+3.81	725,900	-
[5563]	26/04/27	423	426	416	420	-2	-0.47	668,100	-
[5563]	26/04/24	428	432	420	422	-3	-0.71	448,400	-
[5563]	26/04/23	430	431	419	425	-4	-0.93	696,900	-
[5563]	26/04/22	439	439	428	429	-13	-2.94	643,900	-
[5563]	26/04/21	448	450	442	442	-3	-0.67	498,500	-
[5563]	26/04/20	445	446	438	445	+4	+0.91	531,300	-
[5563]	26/04/17	449	452	439	441	-8	-1.78	476,900	-
[5563]	26/04/16	443	451	443	449	+3	+0.67	476,500	-
[5563]	26/04/15	447	453	441	446	+6	+1.36	766,900	-
[5563]	26/04/14	438	446	437	440	+5	+1.15	613,800	-
[5563]	26/04/13	436	440	430	435	-2	-0.46	451,000	-
[5563]	26/04/10	448	450	436	437	-7	-1.58	635,500	-
[5563]	26/04/09	454	454	443	444	-10	-2.20	708,600	-
[5563]	26/04/08	448	454	445	454	+17	+3.89	967,100	-
[5563]	26/04/07	444	445	431	437	-4	-0.91	692,600	-
[5563]	26/04/06	430	444	429	441	+14	+3.28	1,050,900	-
[5563]	26/04/03	428	433	425	427	+10	+2.40	428,500	-
[5563]	26/04/02	431	436	417	417	-11	-2.57	658,000	-
[5563]	26/04/01	427	428	420	428	+17	+4.14	597,200	-
[5563]	26/03/31	409	421	408	411	-4	-0.96	539,900	-
[5563]	26/03/30	398	415	394	415	-3	-0.72	979,900	-
[5563]	26/03/27	413	420	411	418	-1	-0.24	867,100	-
[5563]	26/03/26	423	428	413	419	-4	-0.95	548,300	-
[5563]	26/03/25	427	429	420	423	+9	+2.17	478,900	-
[5563]	26/03/24	414	420	406	414	+15	+3.76	973,700	-
[5563]	26/03/23	406	408	396	399	-31	-7.21	1,638,800	-
[5563]	26/03/19	455	456	430	430	-33	-7.13	1,688,200	-
[5563]	26/03/18	448	464	448	463	+24	+5.47	1,407,700	-
[5563]	26/03/17	444	453	434	439	+1	+0.23	1,375,700	-
[5563]	26/03/16	428	442	426	438	+26	+6.31	1,833,700	-
[5563]	26/03/13	406	417	406	412	-2	-0.48	591,000	-
[5563]	26/03/12	429	429	411	414	-17	-3.94	690,200	-
[5563]	26/03/11	430	437	429	431	+5	+1.17	886,800	-
[5563]	26/03/10	410	429	408	426	+25	+6.23	1,390,000	-
[5563]	26/03/09	399	404	391	401	-22	-5.20	1,360,500	-
[5563]	26/03/06	426	431	416	423	-10	-2.31	685,700	-
[5563]	26/03/05	442	442	428	433	+22	+5.35	1,388,200	-
[5563]	26/03/04	440	441	405	411	-37	-8.26	1,896,200	-
[5563]	26/03/03	453	467	445	448	-13	-2.82	1,325,300	-
[5563]	26/03/02	458	466	451	461	-8	-1.71	1,164,100	-
[5563]	26/02/27	449	470	449	469	+22	+4.92	1,280,000	-
[5563]	26/02/26	457	461	445	447	+2	+0.45	986,400	-
[5563]	26/02/25	438	451	435	445	+4	+0.91	1,576,200	-
[5563]	26/02/24	434	449	433	441	+14	+3.28	1,624,700	-
[5563]	26/02/20	418	431	408	427	+8	+1.91	1,129,400	-
[5563]	26/02/19	428	431	419	419	-7	-1.64	641,700	-
[5563]	26/02/18	417	430	410	426	+12	+2.90	729,900	-
[5563]	26/02/17	427	434	410	414	-11	-2.59	1,668,000	-
[5563]	26/02/16	416	425	409	425	+17	+4.17	1,421,700	-
[5563]	26/02/13	400	415	392	408	+1	+0.25	1,443,000	-
[5563]	26/02/12	406	420	388	407	-1	-0.25	1,962,100	-
[5563]	26/02/10	404	408	401	408	+4	+0.99	623,000	-
[5563]	26/02/09	407	407	398	404	+4	+1.00	759,200	-
[5563]	26/02/06	398	403	393	400	-5	-1.23	678,400	-
[5563]	26/02/05	411	418	402	405	+1	+0.25	1,387,900	-
[5563]	26/02/04	392	404	390	404	+13	+3.32	1,247,500	-
[5563]	26/02/03	381	393	381	391	+13	+3.44	882,700	-
[5563]	26/02/02	385	395	378	378	-7	-1.82	751,700	-
[5563]	26/01/30	384	395	379	385	+3	+0.79	917,600	-
[5563]	26/01/29	382	384	374	382	0	0.00	680,100	-
[5563]	26/01/28	386	387	377	382	-7	-1.80	824,400	-
[5563]	26/01/27	392	395	385	389	-3	-0.77	852,900	-
[5563]	26/01/26	405	414	390	392	+8	+2.08	2,313,100	-
[5563]	26/01/23	387	388	381	384	0	0.00	442,100	-
[5563]	26/01/22	380	388	379	384	+6	+1.59	643,900	-
[5563]	26/01/21	375	380	370	378	-3	-0.79	707,100	-
[5563]	26/01/20	385	388	378	381	-8	-2.06	849,300	-
[5563]	26/01/19	388	389	379	389	0	0.00	546,000	-
[5563]	26/01/16	395	398	384	389	-7	-1.77	731,200	-
[5563]	26/01/15	387	398	385	396	+6	+1.54	747,500	-
[5563]	26/01/14	395	402	385	390	0	0.00	1,558,800	-
[5563]	26/01/13	375	394	370	390	+23	+6.27	1,358,300	-
[5563]	26/01/09	369	373	364	367	0	0.00	440,000	-
[5563]	26/01/08	368	373	365	367	-4	-1.08	593,100	-
[5563]	26/01/07	353	375	353	371	+18	+5.10	1,165,500	-
[5563]	26/01/06	349	355	349	353	+3	+0.86	382,200	-
[5563]	26/01/05	361	363	347	350	-8	-2.23	637,300	-
[5563]	25/12/30	355	360	351	358	+1	+0.28	558,900	-
[5563]	25/12/29	343	359	342	357	+7	+2.00	777,100	-
[5563]	25/12/26	347	350	347	350	+4	+1.16	390,200	-
[5563]	25/12/25	345	348	344	346	0	0.00	423,500	-
[5563]	25/12/24	343	347	342	346	+5	+1.47	331,100	-
[5563]	25/12/23	342	344	340	341	-1	-0.29	391,400	-
[5563]	25/12/22	334	346	333	342	+11	+3.32	910,300	-
[5563]	25/12/19	329	332	328	331	+3	+0.91	373,600	-
[5563]	25/12/18	329	330	326	328	-1	-0.30	193,300	-
[5563]	25/12/17	328	329	326	329	+3	+0.92	209,900	-
[5563]	25/12/16	333	333	325	326	-8	-2.40	427,000	-
[5563]	25/12/15	332	334	329	334	+2	+0.60	310,600	-
[5563]	25/12/12	329	332	327	332	+7	+2.15	367,800	-
[5563]	25/12/11	330	331	324	325	-4	-1.22	252,400	-
[5563]	25/12/10	327	332	327	329	+3	+0.92	283,300	-
[5563]	25/12/09	330	332	323	326	-4	-1.21	486,600	-
[5563]	25/12/08	336	336	327	330	-4	-1.20	414,700	-
[5563]	25/12/05	335	335	331	334	-1	-0.30	165,500	-
[5563]	25/12/04	328	335	327	335	+5	+1.52	300,300	-
[5563]	25/12/03	332	336	330	330	-2	-0.60	255,700	-
[5563]	25/12/02	333	334	329	332	-1	-0.30	269,200	-
[5563]	25/12/01	335	338	333	333	-1	-0.30	371,900	-
[5563]	25/11/28	330	335	330	334	+4	+1.21	299,300	-
[5563]	25/11/27	331	333	329	330	+1	+0.30	171,500	-
[5563]	25/11/26	325	329	324	329	+5	+1.54	203,600	-
[5563]	25/11/25	334	336	323	324	-9	-2.70	507,300	-
[5563]	25/11/21	325	333	324	333	+5	+1.52	340,200	-
[5563]	25/11/20	328	332	326	328	+3	+0.92	343,000	-
[5563]	25/11/19	325	327	322	325	+3	+0.93	368,000	-
[5563]	25/11/18	328	331	322	322	-6	-1.83	398,700	-
[5563]	25/11/17	327	331	325	328	0	0.00	239,900	-
[5563]	25/11/14	323	329	322	328	+1	+0.31	217,700	-
[5563]	25/11/13	328	329	325	327	-1	-0.30	187,300	-
[5563]	25/11/12	319	328	318	328	+8	+2.50	455,100	-
[5563]	25/11/11	318	320	313	320	+2	+0.63	375,300	-
[5563]	25/11/10	314	321	309	318	+6	+1.92	597,700	-
[5563]	25/11/07	303	313	302	312	+8	+2.63	605,800	-
[5563]	25/11/06	330	331	300	304	-25	-7.60	1,441,900	-
[5563]	25/11/05	331	332	321	329	-5	-1.50	562,900	-
[5563]	25/11/04	337	339	333	334	-3	-0.89	518,400	-
[5563]	25/10/31	341	342	334	337	-4	-1.17	379,900	-
[5563]	25/10/30	338	343	338	341	+1	+0.29	500,900	-
[5563]	25/10/29	347	347	338	340	-2	-0.58	385,900	-
[5563]	25/10/28	356	356	342	342	-15	-4.20	503,600	-
[5563]	25/10/27	354	357	352	357	+6	+1.71	357,000	-
[5563]	25/10/24	348	351	346	351	+3	+0.86	393,700	-
[5563]	25/10/23	337	348	337	348	+4	+1.16	491,500	-
[5563]	25/10/22	342	344	340	344	0	0.00	316,400	-
[5563]	25/10/21	349	351	342	344	-3	-0.86	411,700	-
[5563]	25/10/20	349	351	345	347	+1	+0.29	341,800	-
[5563]	25/10/17	350	352	342	346	-7	-1.98	736,600	-
[5563]	25/10/16	358	368	351	353	-2	-0.56	1,268,600	-
[5563]	25/10/15	337	356	337	355	+18	+5.34	1,146,500	-
[5563]	25/10/14	330	339	330	337	+3	+0.90	623,000	-
[5563]	25/10/10	344	346	334	334	-15	-4.30	852,900	-
[5563]	25/10/09	339	350	339	349	+11	+3.25	910,300	-
[5563]	25/10/08	340	344	338	338	-3	-0.88	309,500	-
[5563]	25/10/07	338	343	337	341	+1	+0.29	488,500	-
[5563]	25/10/06	350	351	338	340	+1	+0.29	732,500	-
[5563]	25/10/03	342	345	339	339	-5	-1.45	676,400	-
[5563]	25/10/02	333	348	331	344	+11	+3.30	1,051,800	-
[5563]	25/10/01	337	338	328	333	-6	-1.77	917,900	-
[5563]	25/09/30	335	339	332	339	+4	+1.19	587,200	-
[5563]	25/09/29	333	336	329	335	0	0.00	453,200	-
[5563]	25/09/26	332	336	331	335	+4	+1.21	444,500	-
[5563]	25/09/25	332	334	327	331	+1	+0.30	388,300	-
[5563]	25/09/24	330	332	324	330	0	0.00	648,100	-
[5563]	25/09/22	328	334	328	330	+2	+0.61	666,500	-
[5563]	25/09/19	330	333	327	328	-2	-0.61	740,500	-
[5563]	25/09/18	330	333	327	330	-1	-0.30	498,400	-
[5563]	25/09/17	342	342	331	331	-11	-3.22	618,400	-
[5563]	25/09/16	339	343	336	342	+4	+1.18	681,300	-
[5563]	25/09/12	337	342	337	338	0	0.00	541,900	-
[5563]	25/09/11	339	345	337	338	-1	-0.29	652,200	-
[5563]	25/09/10	339	342	335	339	-3	-0.88	656,900	-
[5563]	25/09/09	346	350	338	342	-3	-0.87	980,500	-
[5563]	25/09/08	344	347	343	345	0	0.00	733,200	-
[5563]	25/09/05	341	345	339	345	+4	+1.17	617,300	-