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
[559A]	26/10/29	1,080	1,080	1,068	1,070	+2.0	+0.19	5,300	6,445,594,624
[559A]	26/10/28	1,084	1,084	1,068	1,068	-16.0	-1.48	5,000	6,433,546,752
[559A]	26/10/27	1,070	1,084	1,070	1,084	-1.0	-0.09	7,700	6,529,929,216
[559A]	26/10/26	1,057	1,088	1,057	1,085	+30.0	+2.84	5,500	6,535,953,408
[559A]	26/10/23	1,082	1,086	1,055	1,055	-35.0	-3.21	38,400	6,355,235,840
[559A]	26/10/22	1,101	1,110	1,090	1,090	-10.0	-0.91	16,100	6,566,072,832
[559A]	26/10/21	1,110	1,111	1,100	1,100	-6.0	-0.54	8,200	6,626,312,192
[559A]	26/10/20	1,116	1,116	1,106	1,106	-10.0	-0.90	7,500	6,662,455,296
[559A]	26/10/19	1,120	1,126	1,116	1,116	-1.0	-0.09	3,600	6,722,694,656
[559A]	26/10/16	1,124	1,128	1,117	1,117	+7.0	+0.63	4,200	6,728,718,848
[559A]	26/10/15	1,121	1,121	1,110	1,110	-13.0	-1.16	12,100	6,686,551,040
[559A]	26/10/14	1,129	1,131	1,120	1,123	-2.0	-0.18	7,500	6,764,861,952
[559A]	26/10/13	1,122	1,134	1,122	1,125	-8.0	-0.71	6,900	6,776,909,824
[559A]	26/10/09	1,122	1,137	1,122	1,133	+8.0	+0.71	3,600	6,825,101,312
[559A]	26/10/08	1,135	1,135	1,120	1,125	-10.0	-0.88	8,400	6,776,909,824
[559A]	26/10/07	1,132	1,142	1,132	1,135	+3.0	+0.27	4,100	6,837,149,184
[559A]	26/10/06	1,139	1,149	1,128	1,132	-8.0	-0.70	11,300	6,819,077,632
[559A]	26/10/05	1,140	1,146	1,130	1,140	0	+0.00	6,500	6,867,268,608
[559A]	26/10/02	1,156	1,161	1,140	1,140	-16.0	-1.38	16,300	6,867,268,608
[559A]	26/10/01	1,188	1,188	1,156	1,156	-19.0	-1.62	13,600	6,963,651,584
[559A]	26/09/30	1,186	1,186	1,156	1,175	+19.0	+1.64	15,800	7,078,106,112
[559A]	26/09/29	1,172	1,173	1,156	1,156	-16.0	-1.37	9,500	6,963,651,584
[559A]	26/09/28	1,195	1,195	1,169	1,172	-7.0	-0.59	7,300	7,060,034,048
[559A]	26/09/25	1,168	1,185	1,167	1,179	+11.0	+0.94	6,400	7,102,201,856
[559A]	26/09/24	1,200	1,208	1,168	1,168	-28.0	-2.34	14,300	7,035,938,816
[559A]	26/09/18	1,190	1,196	1,175	1,196	+10.0	+0.84	7,900	7,204,608,512
[559A]	26/09/17	1,175	1,195	1,166	1,186	+21.0	+1.80	7,300	7,144,369,152
[559A]	26/09/16	1,163	1,183	1,163	1,165	-3.0	-0.26	9,300	7,017,866,752
[559A]	26/09/15	1,198	1,198	1,168	1,168	-26.0	-2.18	16,500	7,035,938,816
[559A]	26/09/14	1,177	1,194	1,168	1,194	+19.0	+1.62	11,900	7,192,560,640
[559A]	26/09/11	1,140	1,176	1,136	1,175	+26.0	+2.26	13,100	7,078,106,112
[559A]	26/09/10	1,140	1,157	1,126	1,149	+14.0	+1.23	14,100	6,921,484,288
[559A]	26/09/09	1,157	1,160	1,135	1,135	-22.0	-1.90	9,800	6,837,149,184
[559A]	26/09/08	1,151	1,162	1,148	1,157	+7.0	+0.61	7,600	6,969,675,264
[559A]	26/09/07	1,195	1,199	1,150	1,150	-20.0	-1.71	18,400	6,927,507,968
[559A]	26/09/04	1,175	1,182	1,160	1,170	-11.0	-0.93	13,500	7,047,986,176
[559A]	26/09/03	1,165	1,189	1,165	1,181	+8.0	+0.68	12,000	7,114,249,728
[559A]	26/09/02	1,191	1,200	1,173	1,173	-18.0	-1.51	14,000	7,066,058,240
[559A]	26/09/01	1,210	1,230	1,191	1,191	-19.0	-1.57	21,800	7,174,488,576
[559A]	26/08/31	1,186	1,210	1,176	1,210	+20.0	+1.68	25,200	7,288,943,104
[559A]	26/08/28	1,171	1,198	1,164	1,190	+19.0	+1.62	14,900	7,168,464,896
[559A]	26/08/27	1,162	1,185	1,156	1,171	+19.0	+1.65	14,300	7,054,010,368
[559A]	26/08/26	1,171	1,175	1,152	1,152	-17.0	-1.45	8,000	6,939,555,840
[559A]	26/08/25	1,148	1,170	1,131	1,169	+38.0	+3.36	14,200	7,041,962,496
[559A]	26/08/24	1,149	1,151	1,131	1,131	-9.0	-0.79	6,200	6,813,053,440
[559A]	26/08/21	1,145	1,150	1,132	1,140	-10.0	-0.87	8,000	6,867,268,608
[559A]	26/08/20	1,124	1,152	1,124	1,150	+26.0	+2.31	13,000	6,927,507,968
[559A]	26/08/19	1,142	1,143	1,111	1,124	-18.0	-1.58	15,000	6,770,886,144
[559A]	26/08/18	1,181	1,181	1,142	1,142	-39.0	-3.30	23,200	6,879,316,480
[559A]	26/08/17	1,165	1,199	1,151	1,181	+21.0	+1.81	35,000	7,114,249,728
[559A]	26/08/14	1,114	1,160	1,108	1,160	+46.0	+4.13	33,400	6,987,747,328
[559A]	26/08/13	1,098	1,124	1,090	1,114	+22.0	+2.01	30,200	6,710,646,784
[559A]	26/08/12	1,070	1,106	1,070	1,092	-56.0	-4.88	65,900	6,578,120,704
[559A]	26/08/10	1,149	1,150	1,090	1,148	+53.0	+4.84	46,800	6,915,460,096
[559A]	26/08/07	1,098	1,098	1,076	1,095	+23.0	+2.15	11,400	6,596,192,256
[559A]	26/08/06	1,106	1,106	1,070	1,072	-10.0	-0.92	13,600	6,457,641,984
[559A]	26/08/05	1,067	1,087	1,067	1,082	+10.0	+0.93	8,800	6,517,881,344
[559A]	26/08/04	1,082	1,082	1,062	1,072	+15.0	+1.42	12,100	6,457,641,984
[559A]	26/08/03	1,088	1,088	1,041	1,057	-27.0	-2.49	33,200	6,367,283,200
[559A]	26/07/31	1,127	1,127	1,074	1,084	-25.0	-2.25	35,000	6,529,929,216
[559A]	26/07/30	1,117	1,118	1,088	1,109	-7.0	-0.63	28,600	6,680,527,360
[559A]	26/07/29	1,125	1,152	1,113	1,116	-12.0	-1.06	24,200	6,722,694,656
[559A]	26/07/28	1,167	1,167	1,123	1,128	-33.0	-2.84	20,000	6,794,981,888
[559A]	26/07/27	1,181	1,197	1,159	1,161	-19.0	-1.61	11,700	6,993,771,008
[559A]	26/07/24	1,192	1,192	1,139	1,180	-12.0	-1.01	20,600	7,108,225,536
[559A]	26/07/23	1,207	1,215	1,190	1,192	-14.0	-1.16	13,300	7,180,512,768
[559A]	26/07/22	1,222	1,243	1,171	1,206	-26.0	-2.11	42,900	7,264,847,360
[559A]	26/07/21	1,196	1,245	1,191	1,232	+46.0	+3.88	81,500	7,421,469,696
[559A]	26/07/17	1,160	1,186	1,131	1,186	+74	+6.65	63,100	-
[559A]	26/07/16	1,166	1,166	1,112	1,112	-54	-4.63	26,600	-
[559A]	26/07/15	1,196	1,208	1,166	1,166	-8	-0.68	42,300	-
[559A]	26/07/14	1,151	1,185	1,150	1,174	+7	+0.60	31,400	-
[559A]	26/07/13	1,146	1,199	1,132	1,167	+61	+5.52	78,700	-
[559A]	26/07/10	1,083	1,116	1,067	1,106	+46	+4.34	30,600	-
[559A]	26/07/09	1,050	1,073	1,048	1,060	+19	+1.83	14,500	-
[559A]	26/07/08	1,052	1,059	1,041	1,041	-13	-1.23	15,500	-
[559A]	26/07/07	1,036	1,054	1,025	1,054	+13	+1.25	22,400	-
[559A]	26/07/06	1,030	1,049	1,027	1,041	+12	+1.17	15,900	-
[559A]	26/07/03	1,018	1,032	1,016	1,029	0	0.00	21,200	-
[559A]	26/07/02	1,059	1,069	1,020	1,029	-30	-2.83	34,700	-
[559A]	26/07/01	1,071	1,081	1,059	1,059	-12	-1.12	14,200	-
[559A]	26/06/30	1,060	1,079	1,055	1,071	+13	+1.23	14,900	-
[559A]	26/06/29	1,100	1,100	1,049	1,058	-58	-5.20	37,800	-
[559A]	26/06/26	1,149	1,150	1,113	1,116	-24	-2.11	52,500	-
[559A]	26/06/25	1,111	1,180	1,110	1,140	+37	+3.35	47,800	-
[559A]	26/06/24	1,115	1,137	1,103	1,103	-7	-0.63	26,400	-
[559A]	26/06/23	1,123	1,134	1,108	1,110	-3	-0.27	36,700	-
[559A]	26/06/22	1,115	1,144	1,110	1,113	+1	+0.09	34,200	-
[559A]	26/06/19	1,196	1,196	1,111	1,112	-82	-6.87	81,800	-
[559A]	26/06/18	1,168	1,197	1,150	1,194	+31	+2.67	43,000	-
[559A]	26/06/17	1,150	1,200	1,148	1,163	+1	+0.09	36,600	-
[559A]	26/06/16	1,190	1,194	1,140	1,162	-25	-2.11	42,800	-
[559A]	26/06/15	1,242	1,242	1,175	1,187	-53	-4.27	80,200	-
[559A]	26/06/12	1,202	1,274	1,192	1,240	+55	+4.64	91,700	-
[559A]	26/06/11	1,205	1,230	1,179	1,185	-41	-3.34	92,600	-
[559A]	26/06/10	1,200	1,243	1,133	1,226	+26	+2.17	89,500	-
[559A]	26/06/09	1,175	1,231	1,155	1,200	+81	+7.24	175,100	-
[559A]	26/06/08	1,069	1,119	1,063	1,119	+20	+1.82	29,800	-
[559A]	26/06/05	1,050	1,160	1,050	1,099	+59	+5.67	136,300	-
[559A]	26/06/04	1,030	1,060	1,020	1,040	+16	+1.56	30,000	-
[559A]	26/06/03	1,014	1,027	999	1,024	+25	+2.50	26,500	-
[559A]	26/06/02	1,010	1,016	992	999	-10	-0.99	50,600	-
[559A]	26/06/01	1,113	1,113	1,005	1,009	-91	-8.27	90,100	-
[559A]	26/05/29	1,034	1,141	1,024	1,100	+83	+8.16	200,400	-
[559A]	26/05/28	1,025	1,045	1,003	1,017	-18	-1.74	38,900	-
[559A]	26/05/27	1,000	1,049	990	1,035	+35	+3.50	72,400	-
[559A]	26/05/26	990	1,007	975	1,000	+25	+2.56	79,900	-
[559A]	26/05/25	990	997	972	975	+10	+1.04	42,500	-
[559A]	26/05/22	963	992	963	965	0	0.00	45,900	-
[559A]	26/05/21	999	999	960	965	-12	-1.23	52,100	-
[559A]	26/05/20	1,025	1,025	974	977	-43	-4.22	83,200	-
[559A]	26/05/19	972	1,020	972	1,020	+55	+5.70	102,300	-
[559A]	26/05/18	1,029	1,029	952	965	-64	-6.22	98,700	-
[559A]	26/05/15	971	1,056	965	1,029	+65	+6.74	149,600	-
[559A]	26/05/14	1,007	1,015	960	964	-28	-2.82	99,700	-
[559A]	26/05/13	1,009	1,011	970	992	-6	-0.60	94,300	-
[559A]	26/05/12	919	1,007	919	998	+73	+7.89	226,700	-
[559A]	26/05/11	981	984	916	925	-45	-4.64	197,800	-
[559A]	26/05/08	1,013	1,030	970	970	-28	-2.81	161,900	-
[559A]	26/05/07	1,060	1,065	990	998	-32	-3.11	232,600	-
[559A]	26/05/01	1,030	1,083	990	1,030	+30	+3.00	683,300	-
[559A]	26/04/30	1,050	1,057	954	1,000	-109	-9.83	975,700	-
[559A]	26/04/28	1,210	1,280	1,066	1,109	-71	-6.02	2,861,600	-
[559A]	26/04/27	1,222	1,350	1,108	1,180	+130	+12.38	7,534,900	-
[559A]	26/04/24	900	1,050	900	1,050	－	－	2,477,600	-