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
[558A]	26/10/29	5,960	5,960	5,690	5,750	-160.0	-2.71	17,800	18,755,926,016
[558A]	26/10/28	5,740	5,960	5,740	5,910	+180.0	+3.14	18,500	19,277,828,096
[558A]	26/10/27	5,690	5,760	5,670	5,730	0	+0.00	9,200	18,690,686,976
[558A]	26/10/26	5,770	5,800	5,670	5,730	-30.0	-0.52	7,200	18,690,686,976
[558A]	26/10/23	5,490	5,880	5,230	5,760	+170.0	+3.04	30,100	18,788,544,512
[558A]	26/10/22	5,660	5,770	5,580	5,590	-70.0	-1.24	11,700	18,234,021,888
[558A]	26/10/21	5,630	5,790	5,620	5,660	+60.0	+1.07	9,600	18,462,353,408
[558A]	26/10/20	5,770	5,820	5,550	5,600	-220.0	-3.78	14,400	18,266,640,384
[558A]	26/10/19	5,740	5,850	5,730	5,820	-10.0	-0.17	8,800	18,984,257,536
[558A]	26/10/16	5,640	5,910	5,600	5,830	+130.0	+2.28	21,600	19,016,876,032
[558A]	26/10/15	5,860	5,860	5,590	5,700	-260.0	-4.36	21,600	18,592,829,440
[558A]	26/10/14	5,990	6,000	5,900	5,960	-100.0	-1.65	10,400	19,440,924,672
[558A]	26/10/13	6,060	6,060	5,930	6,060	0	+0.00	11,700	19,767,113,728
[558A]	26/10/09	6,020	6,080	5,950	6,060	-30.0	-0.49	6,700	19,767,113,728
[558A]	26/10/08	5,880	6,130	5,750	6,090	+150.0	+2.53	19,900	19,864,971,264
[558A]	26/10/07	5,980	6,050	5,930	5,940	-90.0	-1.49	11,400	19,375,685,632
[558A]	26/10/06	6,130	6,230	6,030	6,030	-170.0	-2.74	15,000	19,669,256,192
[558A]	26/10/05	6,130	6,250	6,090	6,200	+60.0	+0.98	9,800	20,223,780,864
[558A]	26/10/02	6,280	6,450	6,030	6,140	-40.0	-0.65	24,500	20,028,065,792
[558A]	26/10/01	6,410	6,410	6,100	6,180	-230.0	-3.59	16,100	20,158,541,824
[558A]	26/09/30	6,600	6,600	6,330	6,410	-100.0	-1.54	18,600	20,908,779,520
[558A]	26/09/29	6,600	6,710	6,340	6,510	+10.0	+0.15	28,900	21,234,968,576
[558A]	26/09/28	6,150	6,520	5,980	6,500	+350.0	+5.69	35,100	21,202,350,080
[558A]	26/09/25	6,280	6,280	6,010	6,150	-50.0	-0.81	15,800	20,033,624,064
[558A]	26/09/24	5,980	6,340	5,960	6,200	+420.0	+7.27	40,900	20,196,499,456
[558A]	26/09/18	5,580	5,880	5,540	5,780	+280.0	+5.09	21,100	18,828,349,440
[558A]	26/09/17	5,490	5,590	5,400	5,500	-30.0	-0.54	11,100	17,916,250,112
[558A]	26/09/16	5,700	5,860	5,530	5,530	-220.0	-3.83	18,400	18,013,974,528
[558A]	26/09/15	5,890	5,890	5,640	5,750	-130.0	-2.21	11,500	18,730,625,024
[558A]	26/09/14	5,570	5,910	5,560	5,880	+210.0	+3.70	13,200	19,154,100,224
[558A]	26/09/11	5,660	5,750	5,550	5,670	-90.0	-1.56	9,000	18,470,025,216
[558A]	26/09/10	5,680	5,760	5,530	5,760	-20.0	-0.35	6,700	18,763,200,512
[558A]	26/09/09	5,640	5,820	5,590	5,780	+170.0	+3.03	16,200	18,828,349,440
[558A]	26/09/08	5,750	5,780	5,500	5,610	-200.0	-3.44	20,600	18,274,574,336
[558A]	26/09/07	5,980	5,980	5,610	5,810	-70.0	-1.19	27,800	18,926,075,904
[558A]	26/09/04	5,460	6,120	5,400	5,880	+490.0	+9.09	59,400	19,154,100,224
[558A]	26/09/03	5,590	5,730	5,350	5,390	-220.0	-3.92	40,200	17,557,925,888
[558A]	26/09/02	6,180	6,180	5,610	5,610	-740.0	-11.65	64,200	18,274,574,336
[558A]	26/09/01	6,250	6,400	6,100	6,350	+50.0	+0.79	48,700	20,685,125,632
[558A]	26/08/31	5,910	6,320	5,830	6,300	+350.0	+5.88	53,500	20,522,250,240
[558A]	26/08/28	6,060	6,170	5,870	5,950	-10.0	-0.17	39,000	19,382,124,544
[558A]	26/08/27	5,540	5,980	5,540	5,960	+440.0	+7.97	39,600	19,414,700,032
[558A]	26/08/26	5,570	5,660	5,520	5,520	-160.0	-2.82	13,400	17,981,399,040
[558A]	26/08/25	5,630	5,680	5,490	5,680	+50.0	+0.89	8,700	18,502,600,704
[558A]	26/08/24	5,530	5,780	5,510	5,630	+60.0	+1.08	19,600	18,339,725,312
[558A]	26/08/21	5,650	6,080	5,330	5,570	-180.0	-3.13	88,700	18,110,855,168
[558A]	26/08/20	5,460	5,750	5,320	5,750	+240.0	+4.36	24,400	18,696,124,416
[558A]	26/08/19	5,290	5,570	5,260	5,510	+190.0	+3.57	38,900	17,915,764,736
[558A]	26/08/18	5,400	5,450	5,210	5,320	-60.0	-1.12	28,200	17,297,979,392
[558A]	26/08/17	5,120	5,510	5,090	5,380	+340.0	+6.75	58,800	17,493,069,824
[558A]	26/08/14	4,600	5,200	4,600	5,040	+465.0	+10.16	80,400	16,387,560,448
[558A]	26/08/13	4,660	4,760	4,400	4,575	-85.0	-1.82	25,900	14,875,612,160
[558A]	26/08/12	4,700	4,770	4,630	4,660	+30.0	+0.65	4,500	15,151,989,760
[558A]	26/08/10	4,580	4,645	4,480	4,630	+120.0	+2.66	13,900	15,054,444,544
[558A]	26/08/07	4,510	4,590	4,415	4,510	0	+0.00	11,900	14,664,264,704
[558A]	26/08/06	4,730	4,800	4,510	4,510	-220.0	-4.65	15,700	14,664,264,704
[558A]	26/08/05	4,600	4,915	4,585	4,730	+145.0	+3.16	18,500	15,379,595,264
[558A]	26/08/04	4,465	4,585	4,430	4,585	+175.0	+3.97	12,100	14,908,127,232
[558A]	26/08/03	4,395	4,440	4,235	4,410	+10.0	+0.23	13,500	14,339,115,008
[558A]	26/07/31	4,360	4,480	4,350	4,400	+60.0	+1.38	10,700	14,306,599,936
[558A]	26/07/30	4,415	4,445	4,315	4,340	-45.0	-1.03	11,800	14,111,509,504
[558A]	26/07/29	4,500	4,500	4,325	4,385	-115.0	-2.56	11,700	14,257,827,840
[558A]	26/07/28	4,600	4,600	4,450	4,500	-115.0	-2.49	8,800	14,631,749,632
[558A]	26/07/27	4,490	4,630	4,365	4,615	+265.0	+6.09	21,700	15,005,672,448
[558A]	26/07/24	4,465	4,465	4,320	4,350	-115.0	-2.58	13,200	14,144,024,576
[558A]	26/07/23	4,395	4,475	4,385	4,465	+70.0	+1.59	6,600	14,517,947,392
[558A]	26/07/22	4,585	4,640	4,395	4,395	-155.0	-3.41	19,400	14,290,342,912
[558A]	26/07/21	4,505	4,600	4,400	4,550	+65.0	+1.45	23,600	14,794,324,992
[558A]	26/07/17	4,265	4,485	4,150	4,485	+150	+3.46	26,300	-
[558A]	26/07/16	4,405	4,405	4,270	4,335	-40	-0.91	5,400	-
[558A]	26/07/15	4,320	4,390	4,265	4,375	+120	+2.82	9,400	-
[558A]	26/07/14	4,200	4,345	4,120	4,255	-15	-0.35	15,100	-
[558A]	26/07/13	4,360	4,410	4,165	4,270	-145	-3.28	24,500	-
[558A]	26/07/10	4,285	4,540	4,285	4,415	+135	+3.15	12,100	-
[558A]	26/07/09	4,350	4,380	4,280	4,280	-40	-0.93	5,000	-
[558A]	26/07/08	4,380	4,585	4,320	4,320	-105	-2.37	11,900	-
[558A]	26/07/07	4,480	4,525	4,385	4,425	-110	-2.43	7,900	-
[558A]	26/07/06	4,570	4,705	4,370	4,535	-5	-0.11	23,800	-
[558A]	26/07/03	4,310	4,560	4,260	4,540	+245	+5.70	21,000	-
[558A]	26/07/02	4,100	4,360	4,070	4,295	+195	+4.76	12,700	-
[558A]	26/07/01	4,220	4,245	4,030	4,100	-145	-3.42	21,200	-
[558A]	26/06/30	4,380	4,380	4,220	4,245	-140	-3.19	12,300	-
[558A]	26/06/29	4,505	4,600	4,240	4,385	-50	-1.13	23,700	-
[558A]	26/06/26	4,505	4,550	4,375	4,435	0	0.00	13,900	-
[558A]	26/06/25	4,270	4,525	4,250	4,435	+165	+3.86	14,200	-
[558A]	26/06/24	4,330	4,550	4,250	4,270	-40	-0.93	15,600	-
[558A]	26/06/23	4,445	4,450	4,295	4,310	-90	-2.05	24,800	-
[558A]	26/06/22	4,100	4,450	4,100	4,400	+320	+7.84	17,400	-
[558A]	26/06/19	4,235	4,235	4,050	4,080	+55	+1.37	24,900	-
[558A]	26/06/18	4,130	4,200	4,025	4,025	-175	-4.17	22,600	-
[558A]	26/06/17	4,080	4,375	4,060	4,200	+50	+1.20	11,800	-
[558A]	26/06/16	4,240	4,300	4,050	4,150	-160	-3.71	33,900	-
[558A]	26/06/15	4,440	4,495	4,310	4,310	-130	-2.93	21,700	-
[558A]	26/06/12	4,500	4,585	4,350	4,440	-85	-1.88	23,200	-
[558A]	26/06/11	4,300	4,525	4,150	4,525	+145	+3.31	27,600	-
[558A]	26/06/10	4,585	4,620	4,355	4,380	-210	-4.58	13,000	-
[558A]	26/06/09	4,355	4,635	4,355	4,590	+260	+6.00	27,600	-
[558A]	26/06/08	4,665	4,755	4,330	4,330	-475	-9.89	65,500	-
[558A]	26/06/05	4,715	4,855	4,630	4,805	+20	+0.42	24,400	-
[558A]	26/06/04	4,985	4,985	4,745	4,785	-200	-4.01	13,800	-
[558A]	26/06/03	4,900	4,985	4,570	4,985	+85	+1.73	87,700	-
[558A]	26/06/02	4,990	5,000	4,650	4,900	-190	-3.73	71,100	-
[558A]	26/06/01	5,490	5,870	4,950	5,090	-180	-3.42	170,600	-
[558A]	26/05/29	4,745	5,270	4,710	5,270	+480	+10.02	105,900	-
[558A]	26/05/28	4,940	4,940	4,640	4,790	-10	-0.21	52,700	-
[558A]	26/05/27	4,725	4,840	4,555	4,800	+100	+2.13	74,200	-
[558A]	26/05/26	4,460	4,770	4,280	4,700	+295	+6.70	59,900	-
[558A]	26/05/25	4,385	4,595	4,230	4,405	+65	+1.50	60,400	-
[558A]	26/05/22	3,965	4,340	3,950	4,340	+305	+7.56	54,200	-
[558A]	26/05/21	4,055	4,120	3,930	4,035	-80	-1.94	50,100	-
[558A]	26/05/20	3,855	4,340	3,850	4,115	+330	+8.72	90,400	-
[558A]	26/05/19	3,850	3,930	3,700	3,785	-65	-1.69	36,000	-
[558A]	26/05/18	3,805	3,865	3,530	3,850	+45	+1.18	71,300	-
[558A]	26/05/15	3,965	3,965	3,650	3,805	-160	-4.04	70,200	-
[558A]	26/05/14	4,125	4,340	3,860	3,965	+95	+2.45	102,400	-
[558A]	26/05/13	3,800	4,090	3,735	3,870	+65	+1.71	108,900	-
[558A]	26/05/12	3,855	4,020	3,615	3,805	-50	-1.30	120,600	-
[558A]	26/05/11	3,360	3,885	3,360	3,855	+515	+15.42	89,100	-
[558A]	26/05/08	3,265	3,380	3,230	3,340	+75	+2.30	27,100	-
[558A]	26/05/07	3,290	3,325	3,250	3,265	-25	-0.76	27,500	-
[558A]	26/05/01	3,265	3,375	3,215	3,290	-45	-1.35	41,500	-
[558A]	26/04/30	3,185	3,380	3,165	3,335	+100	+3.09	53,000	-
[558A]	26/04/28	3,250	3,345	3,115	3,235	+5	+0.15	70,900	-
[558A]	26/04/27	3,250	3,280	3,075	3,230	-15	-0.46	120,800	-
[558A]	26/04/24	3,360	3,585	3,165	3,245	-115	-3.42	351,800	-
[558A]	26/04/23	3,205	3,720	2,951	3,360	+165	+5.16	697,700	-
[558A]	26/04/22	3,250	3,395	3,110	3,195	－	－	984,600	-