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
[5590]	26/10/29	661	661	645	659	+1.0	+0.15	30,300	11,170,540,544
[5590]	26/10/28	655	674	655	658	+2.0	+0.30	28,600	11,153,589,248
[5590]	26/10/27	637	657	636	656	+19.0	+2.98	35,500	11,119,687,680
[5590]	26/10/26	645	646	632	637	-10.0	-1.55	75,400	10,797,624,320
[5590]	26/10/23	658	658	633	647	-14.0	-2.12	73,800	10,967,131,136
[5590]	26/10/22	671	681	655	661	-14.0	-2.07	68,800	11,204,442,112
[5590]	26/10/21	675	680	672	675	-1.0	-0.15	40,300	11,441,752,064
[5590]	26/10/20	703	705	672	676	-17.0	-2.45	336,000	11,458,703,360
[5590]	26/10/19	697	700	689	693	-7.0	-1.00	61,200	11,746,865,152
[5590]	26/10/16	685	704	683	700	+22.0	+3.24	65,000	11,865,521,152
[5590]	26/10/15	711	715	676	678	-45.0	-6.22	118,000	11,492,604,928
[5590]	26/10/14	730	730	715	723	-6.0	-0.82	97,000	12,255,387,648
[5590]	26/10/13	726	738	726	729	+3.0	+0.41	67,900	12,357,092,352
[5590]	26/10/09	706	726	706	726	+14.0	+1.97	31,700	12,306,240,512
[5590]	26/10/08	712	716	704	712	+1.0	+0.14	33,900	12,068,929,536
[5590]	26/10/07	721	725	710	711	-10.0	-1.39	42,900	12,051,979,264
[5590]	26/10/06	719	727	709	721	+2.0	+0.28	68,200	12,221,486,080
[5590]	26/10/05	724	724	706	719	+2.0	+0.28	67,100	12,187,584,512
[5590]	26/10/02	725	727	706	717	-8.0	-1.10	59,100	12,153,682,944
[5590]	26/10/01	726	730	712	725	0	+0.00	58,400	12,289,289,216
[5590]	26/09/30	718	725	711	725	+14.0	+1.97	70,200	12,289,289,216
[5590]	26/09/29	717	721	706	711	-10.0	-1.39	60,900	12,051,979,264
[5590]	26/09/28	736	736	717	721	-3.0	-0.41	64,200	12,221,486,080
[5590]	26/09/25	727	727	713	724	0	+0.00	45,900	12,272,338,944
[5590]	26/09/24	733	733	718	724	-5.0	-0.69	30,400	12,272,338,944
[5590]	26/09/18	735	739	726	729	-4.0	-0.55	74,700	12,357,092,352
[5590]	26/09/17	735	738	727	733	+3.0	+0.41	45,400	12,424,895,488
[5590]	26/09/16	729	736	726	730	-3.0	-0.41	28,700	12,374,042,624
[5590]	26/09/15	726	736	718	733	+13.0	+1.81	77,600	12,424,895,488
[5590]	26/09/14	716	723	708	720	+4.0	+0.56	52,100	12,204,535,808
[5590]	26/09/11	706	721	703	716	0	+0.00	99,200	12,136,732,672
[5590]	26/09/10	706	717	703	716	+7.0	+0.99	64,700	12,136,732,672
[5590]	26/09/09	744	744	709	709	-20.0	-2.74	80,000	12,018,077,696
[5590]	26/09/08	750	759	729	729	-14.0	-1.88	139,500	12,357,092,352
[5590]	26/09/07	737	755	726	743	+18.0	+2.48	148,800	12,594,402,304
[5590]	26/09/04	704	725	701	725	+23.0	+3.28	109,000	12,289,289,216
[5590]	26/09/03	698	712	691	702	+9.0	+1.30	90,000	11,899,422,720
[5590]	26/09/02	700	720	684	693	+3.0	+0.43	230,900	11,746,865,152
[5590]	26/09/01	706	707	683	690	-15.0	-2.13	78,300	11,696,013,312
[5590]	26/08/31	715	715	700	705	-20.0	-2.76	108,200	11,950,274,560
[5590]	26/08/28	694	727	694	725	+31.0	+4.47	131,100	12,289,289,216
[5590]	26/08/27	694	696	682	694	+4.0	+0.58	88,500	11,763,816,448
[5590]	26/08/26	701	702	690	690	-6.0	-0.86	34,400	11,696,013,312
[5590]	26/08/25	699	700	689	696	+3.0	+0.43	46,700	11,797,718,016
[5590]	26/08/24	699	705	684	693	-6.0	-0.86	61,900	11,746,865,152
[5590]	26/08/21	689	699	685	699	+10.0	+1.45	86,200	11,806,629,888
[5590]	26/08/20	671	690	666	689	+21.0	+3.14	107,700	11,637,722,112
[5590]	26/08/19	670	675	661	668	-8.0	-1.18	77,900	11,283,016,704
[5590]	26/08/18	690	691	669	676	-7.0	-1.02	126,000	11,418,142,720
[5590]	26/08/17	684	701	676	683	+9.0	+1.34	204,100	11,536,377,856
[5590]	26/08/14	710	710	658	674	-35.0	-4.94	601,500	11,384,360,960
[5590]	26/08/13	700	718	700	709	-2.0	-0.28	156,100	11,975,537,664
[5590]	26/08/12	690	711	690	711	+23.0	+3.34	116,200	12,009,319,424
[5590]	26/08/10	690	701	686	688	-6.0	-0.86	104,400	11,620,832,256
[5590]	26/08/07	688	695	681	694	+6.0	+0.87	94,500	11,722,176,512
[5590]	26/08/06	695	706	683	688	-10.0	-1.43	116,700	11,620,832,256
[5590]	26/08/05	674	701	674	698	+27.0	+4.02	90,900	11,789,739,008
[5590]	26/08/04	666	679	660	671	+11.0	+1.67	65,800	11,333,689,344
[5590]	26/08/03	668	668	640	660	-8.0	-1.20	114,100	11,147,890,688
[5590]	26/07/31	655	677	649	668	+15.0	+2.30	86,000	11,283,016,704
[5590]	26/07/30	646	656	641	653	+3.0	+0.46	95,600	11,029,655,552
[5590]	26/07/29	662	665	643	650	-14.0	-2.11	121,400	10,978,983,936
[5590]	26/07/28	676	676	659	664	-12.0	-1.78	66,400	11,215,454,208
[5590]	26/07/27	676	678	655	676	+10.0	+1.50	63,600	11,418,142,720
[5590]	26/07/24	674	681	661	666	-22.0	-3.20	99,300	11,249,235,968
[5590]	26/07/23	677	688	676	688	+8.0	+1.18	59,300	11,620,832,256
[5590]	26/07/22	695	696	679	680	-18.0	-2.58	56,600	11,485,706,240
[5590]	26/07/21	685	706	681	698	+10.0	+1.45	78,200	11,789,739,008
[5590]	26/07/17	692	693	670	688	-10	-1.43	136,600	-
[5590]	26/07/16	708	726	692	698	+8	+1.16	115,400	-
[5590]	26/07/15	675	695	670	690	+25	+3.76	124,500	-
[5590]	26/07/14	684	690	656	665	-21	-3.06	105,100	-
[5590]	26/07/13	681	702	680	686	-5	-0.72	134,700	-
[5590]	26/07/10	677	696	676	691	+24	+3.60	118,500	-
[5590]	26/07/09	658	676	650	667	+9	+1.37	124,900	-
[5590]	26/07/08	703	704	654	658	-45	-6.40	270,900	-
[5590]	26/07/07	724	730	699	703	-13	-1.82	170,900	-
[5590]	26/07/06	743	754	700	716	-27	-3.63	285,400	-
[5590]	26/07/03	731	743	719	743	+18	+2.48	211,600	-
[5590]	26/07/02	718	751	690	725	+41	+5.99	502,100	-
[5590]	26/07/01	669	687	663	684	+9	+1.33	193,300	-
[5590]	26/06/30	652	683	649	675	+17	+2.58	207,300	-
[5590]	26/06/29	645	667	645	658	+12	+1.86	205,000	-
[5590]	26/06/26	650	660	640	646	-1	-0.15	264,200	-
[5590]	26/06/25	621	648	611	647	+36	+5.89	366,200	-
[5590]	26/06/24	622	632	610	611	-1	-0.16	270,100	-
[5590]	26/06/23	658	659	598	612	-52	-7.83	1,275,900	-
[5590]	26/06/22	650	671	641	664	+14	+2.15	275,700	-
[5590]	26/06/19	642	661	636	650	-2	-0.31	517,200	-
[5590]	26/06/18	698	702	643	652	-40	-5.78	563,600	-
[5590]	26/06/17	705	710	686	692	-3	-0.43	400,000	-
[5590]	26/06/16	705	705	686	695	-25	-3.47	466,300	-
[5590]	26/06/15	695	720	695	720	+34	+4.96	268,200	-
[5590]	26/06/12	684	696	671	686	+7	+1.03	223,800	-
[5590]	26/06/11	662	696	659	679	-3	-0.44	693,200	-
[5590]	26/06/10	681	694	650	682	+5	+0.74	668,900	-
[5590]	26/06/09	694	715	668	677	-32	-4.51	631,100	-
[5590]	26/06/08	722	725	694	709	-21	-2.88	502,900	-
[5590]	26/06/05	694	744	681	730	+35	+5.04	997,400	-
[5590]	26/06/04	698	699	663	695	-22	-3.07	737,700	-
[5590]	26/06/03	659	718	626	717	+18	+2.58	987,900	-
[5590]	26/06/02	710	710	669	699	-18	-2.51	735,700	-
[5590]	26/06/01	728	735	710	717	-11	-1.51	402,600	-
[5590]	26/05/29	750	758	716	728	-23	-3.06	639,800	-
[5590]	26/05/28	775	776	726	751	-26	-3.35	342,600	-
[5590]	26/05/27	785	785	753	777	-8	-1.02	277,800	-
[5590]	26/05/26	746	794	744	785	+32	+4.25	362,400	-
[5590]	26/05/25	765	770	714	753	-41	-5.16	332,800	-
[5590]	26/05/22	780	795	754	794	+11.0	+1.40	240,100	-
[5590]	26/05/21	798	814	781	783	-10.0	-1.26	141,100	-
[5590]	26/05/20	788	796	766	793	-2.0	-0.25	296,000	-
[5590]	26/05/19	771	798	752	795	+39.0	+5.16	175,800	-
[5590]	26/05/18	740	763	711	756	+9.0	+1.20	199,100	-
[5590]	26/05/15	825	825	713	747	-48.0	-6.04	256,200	-
[5590]	26/05/14	818	850	786	795	-38.0	-4.56	218,900	-
[5590]	26/05/13	831	840	826	833	+2.0	+0.24	71,800	-
[5590]	26/05/12	860	860	824	831	-31.0	-3.60	80,000	-
[5590]	26/05/11	880	884	852	862	-8.0	-0.92	124,100	-
[5590]	26/05/08	859	872	852	870	+14.0	+1.64	95,900	-
[5590]	26/05/07	857	875	851	856	+7.0	+0.82	118,800	-
[5590]	26/05/01	863	868	845	849	+1.0	+0.12	100,700	-
[5590]	26/04/30	868	880	837	848	-5.0	-0.59	203,600	-
[5590]	26/04/28	847	890	835	853	+21.0	+2.52	324,800	-
[5590]	26/04/27	832	850	816	832	+15	+1.84	326,100	-
[5590]	26/04/24	836	839	804	817	+11	+1.36	322,700	-
[5590]	26/04/23	826	826	797	806	-31	-3.70	326,300	-
[5590]	26/04/22	835	843	819	837	-10	-1.18	227,600	-
[5590]	26/04/21	870	874	843	847	-19	-2.19	112,000	-
[5590]	26/04/20	871	873	854	866	+1	+0.12	110,100	-
[5590]	26/04/17	840	870	840	865	+13	+1.53	170,000	-
[5590]	26/04/16	858	862	844	852	+9	+1.07	166,400	-
[5590]	26/04/15	833	855	833	843	+17	+2.06	176,700	-
[5590]	26/04/14	810	831	807	826	+24	+2.99	130,200	-
[5590]	26/04/13	779	806	773	802	+9	+1.13	162,400	-
[5590]	26/04/10	794	804	788	793	-1	-0.13	57,500	-
[5590]	26/04/09	826	826	787	794	-41	-4.91	127,000	-
[5590]	26/04/08	815	835	800	835	+34	+4.24	145,600	-
[5590]	26/04/07	795	807	784	801	+7	+0.88	113,100	-
[5590]	26/04/06	790	802	784	794	+2	+0.25	138,900	-
[5590]	26/04/03	788	803	778	792	-9	-1.12	123,600	-
[5590]	26/04/02	807	832	792	801	-6	-0.74	186,200	-
[5590]	26/04/01	756	812	756	807	+51	+6.75	163,900	-
[5590]	26/03/31	748	762	741	756	+8	+1.07	134,800	-
[5590]	26/03/30	740	748	726	748	-21	-2.73	213,100	-
[5590]	26/03/27	724	770	721	769	+45	+6.22	161,300	-
[5590]	26/03/26	757	757	718	724	-33	-4.36	129,300	-
[5590]	26/03/25	739	757	733	757	+18	+2.44	98,000	-
[5590]	26/03/24	737	749	719	739	+13	+1.79	135,300	-
[5590]	26/03/23	720	733	709	726	-24	-3.20	478,500	-
[5590]	26/03/19	761	772	743	750	-23	-2.98	167,300	-
[5590]	26/03/18	779	780	744	773	-2	-0.26	145,400	-
[5590]	26/03/17	761	777	757	775	0	0.00	93,200	-
[5590]	26/03/16	783	790	770	775	-8	-1.02	86,100	-
[5590]	26/03/13	761	784	758	783	+10	+1.29	104,300	-
[5590]	26/03/12	769	783	756	773	-8	-1.02	81,500	-
[5590]	26/03/11	791	805	779	781	-23	-2.86	120,200	-
[5590]	26/03/10	792	807	778	804	+19	+2.42	114,400	-
[5590]	26/03/09	771	794	761	785	-40	-4.85	159,400	-
[5590]	26/03/06	783	831	769	825	+33	+4.17	117,300	-
[5590]	26/03/05	823	823	786	792	+29	+3.80	146,600	-
[5590]	26/03/04	775	795	741	763	-14	-1.80	226,200	-
[5590]	26/03/03	799	799	774	777	-7	-0.89	118,300	-
[5590]	26/03/02	801	806	779	784	-47	-5.66	114,200	-
[5590]	26/02/27	806	856	806	831	+26	+3.23	159,400	-
[5590]	26/02/26	796	818	791	805	+21	+2.68	125,300	-
[5590]	26/02/25	796	809	780	784	+3	+0.38	91,100	-
[5590]	26/02/24	781	782	762	781	-4	-0.51	146,700	-
[5590]	26/02/20	835	840	779	785	-57	-6.77	170,800	-
[5590]	26/02/19	817	844	809	842	+32	+3.95	121,100	-
[5590]	26/02/18	791	819	791	810	+19	+2.40	162,000	-
[5590]	26/02/17	784	806	776	791	+22	+2.86	435,200	-
[5590]	26/02/16	821	825	754	769	-51	-6.22	390,800	-
[5590]	26/02/13	900	924	809	820	-20	-2.38	394,900	-
[5590]	26/02/12	842	880	812	840	-46	-5.19	280,700	-
[5590]	26/02/10	850	903	849	886	+33	+3.87	205,900	-
[5590]	26/02/09	838	863	823	853	+30	+3.65	99,900	-
[5590]	26/02/06	836	836	806	823	-26	-3.06	104,000	-
[5590]	26/02/05	842	855	829	849	-1	-0.12	120,500	-
[5590]	26/02/04	840	851	820	850	-2	-0.23	176,700	-
[5590]	26/02/03	852	857	841	852	-4	-0.47	119,400	-
[5590]	26/02/02	841	868	837	856	-42	-4.68	165,100	-
[5590]	26/01/30	865	900	852	898	+29	+3.34	153,200	-
[5590]	26/01/29	870	875	835	869	-6	-0.69	136,300	-
[5590]	26/01/28	900	900	875	875	-20	-2.23	87,800	-
[5590]	26/01/27	876	916	869	895	+11	+1.24	114,600	-
[5590]	26/01/26	915	915	876	884	-46	-4.95	227,100	-
[5590]	26/01/23	952	952	929	930	-17	-1.80	33,700	-
[5590]	26/01/22	951	959	935	947	0	0.00	44,700	-
[5590]	26/01/21	963	969	946	947	-28	-2.87	66,500	-
[5590]	26/01/20	982	992	970	975	-8	-0.81	43,300	-
[5590]	26/01/19	990	996	976	983	-7	-0.71	38,300	-
[5590]	26/01/16	1,026	1,029	983	990	-32	-3.13	43,400	-
[5590]	26/01/15	975	1,028	975	1,022	+45	+4.61	79,600	-
[5590]	26/01/14	1,012	1,015	970	977	-35	-3.46	100,500	-
[5590]	26/01/13	1,005	1,017	995	1,012	+15	+1.50	89,000	-
[5590]	26/01/09	996	1,009	995	997	+1	+0.10	28,200	-
[5590]	26/01/08	995	1,004	990	996	-1	-0.10	34,800	-
[5590]	26/01/07	979	1,010	975	997	-3	-0.30	75,500	-
[5590]	26/01/06	987	1,018	987	1,000	+28	+2.88	81,400	-
[5590]	26/01/05	1,010	1,010	972	972	-34	-3.38	109,900	-
[5590]	25/12/30	1,037	1,046	994	1,006	-49	-4.64	193,400	-
[5590]	25/12/29	1,057	1,089	1,037	1,055	+12	+1.15	232,900	-
[5590]	25/12/26	974	1,046	971	1,043	+79	+8.20	240,200	-
[5590]	25/12/25	902	974	901	964	+32	+3.43	218,600	-
[5590]	25/12/24	916	945	897	932	-43	-4.41	274,400	-
[5590]	25/12/23	935	994	921	975	+64	+7.03	182,200	-
[5590]	25/12/22	915	928	903	911	+11	+1.22	125,100	-
[5590]	25/12/19	844	921	844	900	+41	+4.77	211,000	-
[5590]	25/12/18	831	859	808	859	+17	+2.02	157,700	-
[5590]	25/12/17	819	842	803	842	+23	+2.81	159,400	-
[5590]	25/12/16	868	879	807	819	-88	-9.70	569,600	-
[5590]	25/12/15	876	907	860	907	+25	+2.83	140,600	-
[5590]	25/12/12	884	903	880	882	-6	-0.68	123,400	-
[5590]	25/12/11	887	898	880	888	-14	-1.55	154,400	-
[5590]	25/12/10	915	922	894	902	-13	-1.42	121,700	-
[5590]	25/12/09	910	930	899	915	+2	+0.22	110,800	-
[5590]	25/12/08	915	918	906	913	-8	-0.87	83,400	-
[5590]	25/12/05	919	936	912	921	+10	+1.10	57,900	-
[5590]	25/12/04	876	911	875	911	+23	+2.59	331,600	-
[5590]	25/12/03	892	910	883	888	-4	-0.45	73,000	-
[5590]	25/12/02	921	927	888	892	-25	-2.73	80,700	-
[5590]	25/12/01	980	985	914	917	-63	-6.43	124,900	-
[5590]	25/11/28	990	1,011	942	980	+80	+8.89	270,400	-
[5590]	25/11/27	935	941	896	900	-50	-5.26	148,900	-
[5590]	25/11/26	929	950	916	950	+36	+3.94	182,600	-
[5590]	25/11/25	952	955	907	914	+4	+0.44	235,300	-
[5590]	25/11/21	923	934	893	910	-56	-5.80	301,800	-
[5590]	25/11/20	953	976	919	966	+22	+2.33	269,400	-
[5590]	25/11/19	1,017	1,017	936	944	-64	-6.35	243,100	-
[5590]	25/11/18	1,032	1,050	963	1,008	-25	-2.42	244,500	-
[5590]	25/11/17	1,150	1,156	1,026	1,033	-138	-11.78	325,300	-
[5590]	25/11/14	1,111	1,208	1,084	1,171	+13	+1.12	186,800	-
[5590]	25/11/13	1,244	1,244	1,153	1,158	-88	-7.06	165,300	-
[5590]	25/11/12	1,200	1,256	1,151	1,246	-69	-5.25	260,600	-
[5590]	25/11/11	1,325	1,337	1,291	1,315	+13	+1.00	129,800	-
[5590]	25/11/10	1,278	1,307	1,257	1,302	+33	+2.60	61,800	-
[5590]	25/11/07	1,247	1,276	1,246	1,269	+17	+1.36	99,400	-
[5590]	25/11/06	1,242	1,262	1,224	1,252	+10	+0.81	39,000	-
[5590]	25/11/05	1,226	1,255	1,199	1,242	+2	+0.16	89,500	-
[5590]	25/11/04	1,274	1,274	1,234	1,240	-27	-2.13	63,800	-
[5590]	25/10/31	1,233	1,273	1,230	1,267	+34	+2.76	63,100	-
[5590]	25/10/30	1,226	1,247	1,216	1,233	-13	-1.04	86,500	-
[5590]	25/10/29	1,239	1,280	1,227	1,246	+7	+0.56	109,500	-
[5590]	25/10/28	1,296	1,296	1,231	1,239	-48	-3.73	61,000	-
[5590]	25/10/27	1,285	1,308	1,277	1,287	+9	+0.70	65,200	-
[5590]	25/10/24	1,265	1,281	1,252	1,278	+29	+2.32	30,600	-
[5590]	25/10/23	1,278	1,278	1,243	1,249	-20	-1.58	50,700	-
[5590]	25/10/22	1,242	1,279	1,242	1,269	+21	+1.68	42,000	-
[5590]	25/10/21	1,260	1,270	1,231	1,248	-5	-0.40	67,000	-
[5590]	25/10/20	1,229	1,274	1,229	1,253	+29	+2.37	89,900	-
[5590]	25/10/17	1,219	1,233	1,212	1,224	-25	-2.00	50,200	-
[5590]	25/10/16	1,240	1,271	1,225	1,249	+3	+0.24	83,200	-
[5590]	25/10/15	1,226	1,246	1,206	1,246	+36	+2.98	93,000	-
[5590]	25/10/14	1,294	1,294	1,184	1,210	-103	-7.84	173,000	-
[5590]	25/10/10	1,294	1,326	1,288	1,313	+49	+3.88	137,200	-
[5590]	25/10/09	1,249	1,300	1,249	1,264	+24	+1.94	66,000	-
[5590]	25/10/08	1,265	1,265	1,217	1,240	-25	-1.98	45,600	-
[5590]	25/10/07	1,300	1,306	1,264	1,265	+22	+1.77	72,200	-
[5590]	25/10/06	1,298	1,298	1,234	1,243	-3	-0.24	54,900	-
[5590]	25/10/03	1,219	1,280	1,219	1,246	+24	+1.96	111,000	-
[5590]	25/10/02	1,202	1,230	1,194	1,222	+3	+0.25	98,500	-
[5590]	25/10/01	1,285	1,286	1,209	1,219	-74	-5.72	142,600	-
[5590]	25/09/30	1,280	1,302	1,270	1,293	+7	+0.54	63,900	-
[5590]	25/09/29	1,320	1,347	1,284	1,286	-18	-1.38	59,700	-
[5590]	25/09/26	1,309	1,324	1,296	1,304	-6	-0.46	66,200	-
[5590]	25/09/25	1,336	1,363	1,310	1,310	-15	-1.13	132,800	-
[5590]	25/09/24	1,298	1,335	1,291	1,325	+43	+3.35	115,400	-
[5590]	25/09/22	1,325	1,329	1,245	1,282	-43	-3.25	118,600	-
[5590]	25/09/19	1,335	1,362	1,313	1,325	+20	+1.53	238,300	-
[5590]	25/09/18	1,244	1,306	1,238	1,305	+57	+4.57	147,500	-
[5590]	25/09/17	1,225	1,262	1,212	1,248	+39	+3.23	133,900	-
[5590]	25/09/16	1,174	1,240	1,166	1,209	+40	+3.42	151,100	-
[5590]	25/09/12	1,190	1,190	1,154	1,169	0	0.00	59,600	-
[5590]	25/09/11	1,153	1,177	1,143	1,169	+19	+1.65	91,600	-
[5590]	25/09/10	1,102	1,155	1,102	1,150	+50	+4.55	93,800	-
[5590]	25/09/09	1,102	1,125	1,079	1,100	+5	+0.46	67,900	-
[5590]	25/09/08	1,078	1,107	1,078	1,095	+20	+1.86	78,100	-
[5590]	25/09/05	1,126	1,126	1,075	1,075	-41	-3.67	87,500	-