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
[556A]	26/10/29	2,667	2,795	2,665	2,698	+20.0	+0.75	20,300	7,391,171,072
[556A]	26/10/28	2,906	2,914	2,650	2,678	-149.0	-5.27	34,100	7,336,380,928
[556A]	26/10/27	2,882	2,911	2,827	2,827	-52.0	-1.81	10,700	7,744,566,272
[556A]	26/10/26	2,938	2,940	2,860	2,879	-9.0	-0.31	13,800	7,887,020,544
[556A]	26/10/23	2,860	2,920	2,810	2,888	-12.0	-0.41	19,700	7,911,675,904
[556A]	26/10/22	3,050	3,180	2,875	2,900	-140.0	-4.61	45,700	7,944,549,888
[556A]	26/10/21	2,809	3,045	2,802	3,040	+260.0	+9.35	36,400	8,328,079,872
[556A]	26/10/20	2,986	2,986	2,745	2,780	-206.0	-6.90	46,000	7,615,810,048
[556A]	26/10/19	3,010	3,180	2,986	2,986	-159.0	-5.06	61,800	8,180,147,200
[556A]	26/10/16	3,155	3,185	3,050	3,145	-40.0	-1.26	22,300	8,615,727,104
[556A]	26/10/15	3,125	3,255	2,975	3,185	-10.0	-0.31	69,900	8,725,307,392
[556A]	26/10/14	2,978	3,240	2,975	3,195	+231.0	+7.79	89,200	8,752,702,464
[556A]	26/10/13	2,887	3,010	2,887	2,964	+67.0	+2.31	36,600	8,119,878,144
[556A]	26/10/09	2,850	2,922	2,780	2,897	+35.0	+1.22	29,500	7,936,331,264
[556A]	26/10/08	2,907	2,918	2,831	2,862	-47.0	-1.62	25,500	7,840,449,024
[556A]	26/10/07	2,900	2,920	2,778	2,909	-6.0	-0.21	44,300	7,969,205,248
[556A]	26/10/06	2,946	2,967	2,900	2,915	-51.0	-1.72	37,100	7,985,642,496
[556A]	26/10/05	2,980	3,000	2,882	2,966	-21.0	-0.70	38,500	8,125,357,056
[556A]	26/10/02	3,035	3,035	2,946	2,987	-23.0	-0.76	56,000	8,182,886,400
[556A]	26/10/01	2,904	3,020	2,735	3,010	+85.0	+2.91	87,600	8,245,895,168
[556A]	26/09/30	2,982	2,985	2,904	2,925	-31.0	-1.05	40,800	8,013,037,568
[556A]	26/09/29	2,957	2,998	2,910	2,956	+26.0	+0.89	51,000	8,097,961,984
[556A]	26/09/28	2,990	3,045	2,868	2,930	+30.0	+1.03	176,300	8,026,735,104
[556A]	26/09/25	2,656	2,949	2,638	2,900	+250.0	+9.43	109,400	7,944,549,888
[556A]	26/09/24	2,553	2,684	2,553	2,650	+97.0	+3.80	62,000	7,259,675,136
[556A]	26/09/18	2,557	2,626	2,503	2,553	-4.0	-0.16	64,100	6,993,943,552
[556A]	26/09/17	2,304	2,557	2,303	2,557	+213.0	+9.09	108,100	7,004,901,376
[556A]	26/09/16	2,350	2,350	2,262	2,344	-15.0	-0.64	51,900	6,421,387,776
[556A]	26/09/15	2,359	2,450	2,259	2,359	+50.0	+2.17	158,400	6,462,480,384
[556A]	26/09/14	2,239	2,344	2,232	2,309	+79.0	+3.54	46,000	6,325,505,536
[556A]	26/09/11	2,250	2,263	2,198	2,230	-36.0	-1.59	18,400	6,109,085,184
[556A]	26/09/10	2,254	2,279	2,222	2,266	+25.0	+1.12	11,800	6,207,707,136
[556A]	26/09/09	2,241	2,246	2,203	2,241	-8.0	-0.36	35,000	6,139,219,456
[556A]	26/09/08	2,312	2,316	2,249	2,249	-85.0	-3.64	28,100	6,161,135,616
[556A]	26/09/07	2,343	2,364	2,270	2,334	+6.0	+0.26	37,000	6,393,993,216
[556A]	26/09/04	2,215	2,338	2,202	2,328	+109.0	+4.91	21,100	6,377,555,968
[556A]	26/09/03	2,229	2,229	2,181	2,219	+16.0	+0.73	11,400	6,078,950,400
[556A]	26/09/02	2,274	2,274	2,201	2,203	-95.0	-4.13	22,200	6,035,118,592
[556A]	26/09/01	2,312	2,325	2,262	2,298	-19.0	-0.82	19,200	6,295,370,752
[556A]	26/08/31	2,304	2,339	2,271	2,317	+19.0	+0.83	37,500	6,347,421,696
[556A]	26/08/28	2,277	2,324	2,261	2,298	+21.0	+0.92	33,000	6,295,370,752
[556A]	26/08/27	2,258	2,277	2,231	2,277	+36.0	+1.61	11,300	6,237,841,408
[556A]	26/08/26	2,273	2,279	2,234	2,241	-23.0	-1.02	9,700	6,139,219,456
[556A]	26/08/25	2,219	2,269	2,219	2,264	+45.0	+2.03	17,900	6,202,228,224
[556A]	26/08/24	2,287	2,287	2,209	2,219	-69.0	-3.02	17,300	6,078,950,400
[556A]	26/08/21	2,230	2,288	2,168	2,288	+53.0	+2.37	23,800	6,267,976,192
[556A]	26/08/20	2,190	2,246	2,127	2,235	+88.0	+4.10	26,700	6,122,782,720
[556A]	26/08/19	2,238	2,249	2,114	2,147	-141.0	-6.16	49,800	5,881,706,496
[556A]	26/08/18	2,300	2,350	2,258	2,288	+27.0	+1.19	51,300	6,267,976,192
[556A]	26/08/17	2,250	2,269	2,213	2,261	+38.0	+1.71	19,400	6,194,009,600
[556A]	26/08/14	2,239	2,302	2,195	2,223	-12.0	-0.54	48,800	6,089,908,736
[556A]	26/08/13	2,191	2,248	2,160	2,235	+56.0	+2.57	48,000	6,122,782,720
[556A]	26/08/12	2,031	2,185	2,016	2,179	+179.0	+8.95	66,800	5,969,370,624
[556A]	26/08/10	1,954	2,013	1,953	2,000	+42.0	+2.15	24,600	5,479,000,064
[556A]	26/08/07	1,936	1,973	1,920	1,958	+22.0	+1.14	15,700	5,363,940,864
[556A]	26/08/06	1,973	1,973	1,922	1,936	-38.0	-1.93	24,300	5,303,671,808
[556A]	26/08/05	1,929	1,974	1,889	1,974	+69.0	+3.62	24,600	5,407,773,184
[556A]	26/08/04	1,895	1,920	1,888	1,905	+10.0	+0.53	22,600	5,218,747,392
[556A]	26/08/03	1,851	1,919	1,832	1,895	+17.0	+0.91	20,600	5,191,352,320
[556A]	26/07/31	1,885	1,939	1,852	1,878	+33.0	+1.79	48,900	5,144,780,800
[556A]	26/07/30	1,831	1,888	1,815	1,845	-1.0	-0.05	35,100	5,054,377,472
[556A]	26/07/29	1,920	1,923	1,810	1,846	-67.0	-3.50	79,500	5,057,117,184
[556A]	26/07/28	1,981	1,981	1,904	1,913	-97.0	-4.83	64,400	5,240,663,552
[556A]	26/07/27	1,990	2,029	1,965	2,010	+39.0	+1.98	39,700	5,506,395,136
[556A]	26/07/24	1,999	1,999	1,970	1,971	-51.0	-2.52	51,100	5,399,554,560
[556A]	26/07/23	2,071	2,083	2,012	2,022	-53.0	-2.55	34,700	5,539,269,120
[556A]	26/07/22	2,100	2,135	2,070	2,075	-25.0	-1.19	21,700	5,684,462,592
[556A]	26/07/21	2,040	2,105	2,023	2,100	+68.0	+3.35	20,200	5,493,600,256
[556A]	26/07/17	2,180	2,198	1,990	2,032	-154	-7.04	84,900	-
[556A]	26/07/16	2,291	2,300	2,166	2,186	-105	-4.58	56,200	-
[556A]	26/07/15	2,300	2,330	2,262	2,291	+9	+0.39	43,400	-
[556A]	26/07/14	2,308	2,315	2,222	2,282	-34	-1.47	35,000	-
[556A]	26/07/13	2,400	2,415	2,308	2,316	-76	-3.18	38,600	-
[556A]	26/07/10	2,308	2,392	2,283	2,392	+84	+3.64	54,500	-
[556A]	26/07/09	2,230	2,317	2,196	2,308	+118	+5.39	41,300	-
[556A]	26/07/08	2,282	2,314	2,184	2,190	-92	-4.03	51,700	-
[556A]	26/07/07	2,277	2,321	2,264	2,282	+27	+1.20	25,800	-
[556A]	26/07/06	2,300	2,303	2,234	2,255	-70	-3.01	68,400	-
[556A]	26/07/03	2,456	2,458	2,206	2,325	-106	-4.36	82,400	-
[556A]	26/07/02	2,331	2,520	2,331	2,431	+61	+2.57	82,300	-
[556A]	26/07/01	2,361	2,400	2,308	2,370	-18	-0.75	37,800	-
[556A]	26/06/30	2,343	2,397	2,331	2,388	+68	+2.93	35,100	-
[556A]	26/06/29	2,300	2,324	2,258	2,320	+21	+0.91	33,600	-
[556A]	26/06/26	2,301	2,320	2,263	2,299	-2	-0.09	32,500	-
[556A]	26/06/25	2,178	2,325	2,142	2,301	+163	+7.62	64,100	-
[556A]	26/06/24	2,122	2,200	2,122	2,138	+1	+0.05	22,000	-
[556A]	26/06/23	2,233	2,280	2,131	2,137	-96	-4.30	41,000	-
[556A]	26/06/22	2,170	2,248	2,120	2,233	+113	+5.33	66,300	-
[556A]	26/06/19	2,271	2,271	2,080	2,120	-152	-6.69	119,500	-
[556A]	26/06/18	2,401	2,417	2,235	2,272	-129	-5.37	146,400	-
[556A]	26/06/17	2,630	2,640	2,401	2,401	-279	-10.41	205,400	-
[556A]	26/06/16	2,682	2,782	2,680	2,680	-700	-20.71	336,300	-
[556A]	26/06/15	3,105	3,395	3,060	3,380	+395	+13.23	103,000	-
[556A]	26/06/12	2,865	3,015	2,865	2,985	+126	+4.41	18,600	-
[556A]	26/06/11	2,626	2,859	2,626	2,859	+173	+6.44	40,300	-
[556A]	26/06/10	2,879	2,879	2,620	2,686	-178	-6.22	50,000	-
[556A]	26/06/09	2,779	2,880	2,757	2,864	+93	+3.36	24,800	-
[556A]	26/06/08	2,895	2,937	2,702	2,771	-244	-8.09	75,700	-
[556A]	26/06/05	2,975	3,020	2,914	3,015	+40	+1.34	13,000	-
[556A]	26/06/04	2,951	2,994	2,895	2,975	+38	+1.29	24,900	-
[556A]	26/06/03	3,010	3,095	2,856	2,937	-73	-2.43	67,000	-
[556A]	26/06/02	3,115	3,195	2,910	3,010	-85	-2.75	100,300	-
[556A]	26/06/01	3,450	3,450	3,040	3,095	-345	-10.03	108,100	-
[556A]	26/05/29	3,520	3,520	3,385	3,440	-80	-2.27	28,600	-
[556A]	26/05/28	3,520	3,760	3,450	3,520	+70	+2.03	68,100	-
[556A]	26/05/27	3,460	3,495	3,355	3,450	-35	-1.00	20,200	-
[556A]	26/05/26	3,585	3,590	3,485	3,485	-120	-3.33	12,200	-
[556A]	26/05/25	3,600	3,725	3,565	3,605	+60	+1.69	32,900	-
[556A]	26/05/22	3,480	3,545	3,405	3,545	+60	+1.72	27,300	-
[556A]	26/05/21	3,510	3,590	3,320	3,485	-15	-0.43	56,200	-
[556A]	26/05/20	3,675	3,675	3,500	3,500	-105	-2.91	27,400	-
[556A]	26/05/19	3,600	3,775	3,560	3,605	+35	+0.98	52,900	-
[556A]	26/05/18	3,555	3,680	3,505	3,570	+15	+0.42	40,000	-
[556A]	26/05/15	3,625	3,730	3,480	3,555	-15	-0.42	46,900	-
[556A]	26/05/14	3,820	3,945	3,555	3,570	-270	-7.03	74,300	-
[556A]	26/05/13	4,130	4,170	3,805	3,840	-395	-9.33	82,400	-
[556A]	26/05/12	4,300	4,300	3,780	4,235	+130	+3.17	229,500	-
[556A]	26/05/11	3,455	4,105	3,390	4,105	+700	+20.56	282,000	-
[556A]	26/05/08	3,205	3,475	3,195	3,405	+110	+3.34	159,100	-
[556A]	26/05/07	3,510	3,535	3,290	3,295	-205	-5.86	209,400	-
[556A]	26/05/01	3,740	3,900	3,500	3,500	-240	-6.42	212,700	-
[556A]	26/04/30	3,890	3,890	3,680	3,740	-220	-5.56	210,700	-
[556A]	26/04/28	4,135	4,470	3,715	3,960	-240	-5.71	828,500	-
[556A]	26/04/27	5,140	5,400	4,200	4,200	-700	-14.29	1,426,500	-
[556A]	26/04/24	4,830	4,900	4,555	4,900	+700	+16.67	1,094,400	-
[556A]	26/04/23	3,500	4,200	3,380	4,200	－	－	1,669,400	-