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
[6552]	26/10/29	150	150	148	150	+1.0	+0.67	7,700	2,619,471,616
[6552]	26/10/28	150	151	148	149	-1.0	-0.67	22,300	2,602,008,576
[6552]	26/10/27	152	152	149	150	-2.0	-1.32	26,200	2,619,471,616
[6552]	26/10/26	152	153	151	152	+1.0	+0.66	11,000	2,654,397,952
[6552]	26/10/23	152	153	151	151	-3.0	-1.95	23,200	2,636,934,656
[6552]	26/10/22	155	155	152	154	-1.0	-0.65	42,300	2,689,324,288
[6552]	26/10/21	156	158	155	155	-1.0	-0.64	22,000	2,706,787,328
[6552]	26/10/20	158	160	156	156	-2.0	-1.27	19,200	2,724,250,368
[6552]	26/10/19	157	160	156	158	-4.0	-2.47	11,000	2,759,176,704
[6552]	26/10/16	154	163	154	162	+6.0	+3.85	47,400	2,829,029,376
[6552]	26/10/15	160	160	144	156	-11.0	-6.59	149,700	2,724,250,368
[6552]	26/10/14	165	169	165	167	0	+0.00	32,500	2,916,345,088
[6552]	26/10/13	168	169	164	167	0	+0.00	28,800	2,916,345,088
[6552]	26/10/09	166	169	165	167	+1.0	+0.60	33,300	2,916,345,088
[6552]	26/10/08	168	171	165	166	-3.0	-1.78	62,400	2,898,881,792
[6552]	26/10/07	169	171	168	169	0	+0.00	19,700	2,951,271,424
[6552]	26/10/06	171	171	168	169	-4.0	-2.31	16,400	2,951,271,424
[6552]	26/10/05	170	173	169	173	+5.0	+2.98	8,800	3,021,123,840
[6552]	26/10/02	170	173	167	168	-2.0	-1.18	62,700	2,933,808,128
[6552]	26/10/01	170	171	168	170	0	+0.00	10,000	2,968,734,464
[6552]	26/09/30	172	172	168	170	-1.0	-0.58	20,400	2,968,734,464
[6552]	26/09/29	170	171	169	171	+2.0	+1.18	7,000	2,986,197,504
[6552]	26/09/28	172	173	169	169	-2.0	-1.17	29,400	2,951,271,424
[6552]	26/09/25	172	172	170	171	-1.0	-0.58	8,000	2,986,197,504
[6552]	26/09/24	170	172	170	172	+3.0	+1.78	10,400	3,003,660,800
[6552]	26/09/18	170	170	168	169	0	+0.00	10,700	2,951,271,424
[6552]	26/09/17	171	171	168	169	-2.0	-1.17	33,600	2,951,271,424
[6552]	26/09/16	171	171	169	171	0	+0.00	5,900	2,986,197,504
[6552]	26/09/15	170	171	170	171	0	+0.00	1,600	2,986,197,504
[6552]	26/09/14	172	172	169	171	0	+0.00	10,500	2,986,197,504
[6552]	26/09/11	173	173	170	171	0	+0.00	13,200	2,986,197,504
[6552]	26/09/10	173	173	170	171	-2.0	-1.16	36,200	2,986,197,504
[6552]	26/09/09	175	176	172	173	0	+0.00	12,600	3,021,123,840
[6552]	26/09/08	176	176	173	173	-4.0	-2.26	35,300	3,021,123,840
[6552]	26/09/07	177	177	174	177	+1.0	+0.57	15,200	3,090,976,512
[6552]	26/09/04	175	176	174	176	+3.0	+1.73	15,500	3,073,513,472
[6552]	26/09/03	174	174	172	173	+1.0	+0.58	19,200	3,021,123,840
[6552]	26/09/02	174	174	172	172	-2.0	-1.15	14,600	3,003,660,800
[6552]	26/09/01	174	176	174	174	0	+0.00	9,100	3,038,587,136
[6552]	26/08/31	174	174	173	174	0	+0.00	14,300	3,038,587,136
[6552]	26/08/28	173	175	173	174	-1.0	-0.57	21,300	3,038,587,136
[6552]	26/08/27	178	178	175	175	-2.0	-1.13	24,500	3,056,050,176
[6552]	26/08/26	179	179	177	177	-1.0	-0.56	8,300	3,090,976,512
[6552]	26/08/25	178	178	177	178	+1.0	+0.56	6,300	3,108,439,552
[6552]	26/08/24	177	179	176	177	0	+0.00	20,300	3,090,976,512
[6552]	26/08/21	176	177	176	177	+1.0	+0.57	6,000	3,090,976,512
[6552]	26/08/20	176	177	174	176	+1.0	+0.57	19,500	3,073,513,472
[6552]	26/08/19	175	175	172	175	0	+0.00	23,500	3,056,050,176
[6552]	26/08/18	174	176	174	175	+1.0	+0.57	8,900	3,056,050,176
[6552]	26/08/17	173	175	172	174	+1.0	+0.58	27,300	3,038,587,136
[6552]	26/08/14	175	176	173	173	-2.0	-1.14	19,100	3,021,123,840
[6552]	26/08/13	177	179	174	175	-2.0	-1.13	42,800	3,056,050,176
[6552]	26/08/12	173	177	173	177	+3.0	+1.72	35,300	3,090,976,512
[6552]	26/08/10	172	175	171	174	+3.0	+1.75	34,300	3,038,587,136
[6552]	26/08/07	170	172	168	171	0	+0.00	23,100	2,986,197,504
[6552]	26/08/06	172	173	171	171	-1.0	-0.58	20,100	2,986,197,504
[6552]	26/08/05	170	172	170	172	+1.0	+0.58	9,900	3,003,660,800
[6552]	26/08/04	171	172	169	171	0	+0.00	11,600	2,986,197,504
[6552]	26/08/03	170	171	168	171	+2.0	+1.18	18,600	2,986,197,504
[6552]	26/07/31	171	171	169	169	0	+0.00	18,900	2,951,271,424
[6552]	26/07/30	170	170	167	169	-1.0	-0.59	19,300	2,951,271,424
[6552]	26/07/29	167	170	166	170	+3.0	+1.80	45,100	2,968,734,464
[6552]	26/07/28	168	169	166	167	0	+0.00	21,000	2,916,345,088
[6552]	26/07/27	167	171	165	167	+1.0	+0.60	44,100	2,916,345,088
[6552]	26/07/24	167	167	165	166	0	+0.00	45,100	2,898,881,792
[6552]	26/07/23	165	171	165	166	-3.0	-1.78	90,000	2,898,881,792
[6552]	26/07/22	170	175	169	169	0	+0.00	95,500	2,951,271,424
[6552]	26/07/21	174	175	167	169	-2.0	-1.17	79,300	2,951,271,424
[6552]	26/07/17	183	183	168	171	-9	-5.00	161,000	-
[6552]	26/07/16	180	193	179	180	-39	-17.81	389,500	-
[6552]	26/07/15	215	223	201	219	+2	+0.92	143,200	-
[6552]	26/07/14	216	217	207	217	-2	-0.91	65,400	-
[6552]	26/07/13	199	222	199	219	+18	+8.96	157,900	-
[6552]	26/07/10	197	204	195	201	+2	+1.01	27,600	-
[6552]	26/07/09	204	205	192	199	0	0.00	52,100	-
[6552]	26/07/08	199	215	196	199	+4	+2.05	139,100	-
[6552]	26/07/07	188	196	186	195	+8	+4.28	57,000	-
[6552]	26/07/06	185	187	180	187	+6	+3.31	24,900	-
[6552]	26/07/03	181	183	181	181	-1	-0.55	11,500	-
[6552]	26/07/02	181	184	181	182	-1	-0.55	8,300	-
[6552]	26/07/01	181	183	180	183	+3	+1.67	10,600	-
[6552]	26/06/30	180	184	177	180	0	0.00	33,400	-
[6552]	26/06/29	179	180	176	180	+3	+1.69	8,800	-
[6552]	26/06/26	178	179	175	177	-3	-1.67	28,700	-
[6552]	26/06/25	178	181	178	180	-1	-0.55	16,400	-
[6552]	26/06/24	178	181	178	181	+1	+0.56	20,100	-
[6552]	26/06/23	184	184	178	180	-1	-0.55	31,100	-
[6552]	26/06/22	181	183	181	181	0	0.00	6,300	-
[6552]	26/06/19	183	184	180	181	-1	-0.55	14,200	-
[6552]	26/06/18	184	184	180	182	-1	-0.55	14,400	-
[6552]	26/06/17	182	187	182	183	+1	+0.55	9,100	-
[6552]	26/06/16	183	184	182	182	0	0.00	6,000	-
[6552]	26/06/15	182	187	182	182	0	0.00	14,700	-
[6552]	26/06/12	188	188	182	182	-6	-3.19	14,300	-
[6552]	26/06/11	182	188	181	188	+2	+1.08	14,700	-
[6552]	26/06/10	201	201	180	186	-12	-6.06	120,900	-
[6552]	26/06/09	189	198	189	198	+9	+4.76	35,400	-
[6552]	26/06/08	200	201	185	189	-14	-6.90	111,200	-
[6552]	26/06/05	207	208	200	203	-4	-1.93	37,000	-
[6552]	26/06/04	199	210	194	207	+9	+4.55	105,600	-
[6552]	26/06/03	196	200	190	198	+3	+1.54	28,800	-
[6552]	26/06/02	190	195	187	195	+8	+4.28	16,500	-
[6552]	26/06/01	186	193	186	187	-4	-2.09	29,700	-
[6552]	26/05/29	193	196	190	191	+3	+1.60	33,100	-
[6552]	26/05/28	185	191	185	188	+1	+0.53	47,900	-
[6552]	26/05/27	187	188	186	187	0	0.00	33,900	-
[6552]	26/05/26	191	192	186	187	-6	-3.11	55,800	-
[6552]	26/05/25	189	195	189	193	+5	+2.66	49,200	-
[6552]	26/05/22	187	191	186	188	+1.0	+0.53	43,000	-
[6552]	26/05/21	187	190	186	187	0	+0.00	20,300	-
[6552]	26/05/20	185	193	185	187	+2.0	+1.08	52,800	-
[6552]	26/05/19	189	192	185	185	-6.0	-3.14	66,700	-
[6552]	26/05/18	187	194	186	191	+4.0	+2.14	59,900	-
[6552]	26/05/15	195	196	185	187	-7.0	-3.61	84,100	-
[6552]	26/05/14	195	200	193	194	-3.0	-1.52	52,600	-
[6552]	26/05/13	198	201	196	197	+1.0	+0.51	45,900	-
[6552]	26/05/12	208	208	196	196	-12.0	-5.77	130,400	-
[6552]	26/05/11	218	222	206	208	-10.0	-4.59	96,500	-
[6552]	26/05/08	215	226	215	218	+3.0	+1.40	155,200	-
[6552]	26/05/07	210	217	209	215	+5.0	+2.38	45,800	-
[6552]	26/05/01	207	218	207	210	+4.0	+1.94	47,700	-
[6552]	26/04/30	214	215	206	206	-8.0	-3.74	50,500	-
[6552]	26/04/28	208	217	208	214	+5.0	+2.39	54,200	-
[6552]	26/04/27	213	222	209	209	-7	-3.24	120,300	-
[6552]	26/04/24	225	225	211	216	-1	-0.46	141,100	-
[6552]	26/04/23	209	217	206	217	+4	+1.88	171,800	-
[6552]	26/04/22	216	218	209	213	-8	-3.62	154,400	-
[6552]	26/04/21	223	229	218	221	-4	-1.78	143,200	-
[6552]	26/04/20	223	231	218	225	+2	+0.90	250,000	-
[6552]	26/04/17	218	225	214	223	+2	+0.90	181,600	-
[6552]	26/04/16	223	234	218	221	+5	+2.31	611,900	-
[6552]	26/04/15	241	241	216	216	-33	-13.25	785,600	-
[6552]	26/04/14	232	266	232	249	+20	+8.73	3,110,600	-
[6552]	26/04/13	249	252	229	229	-36	-13.58	776,700	-
[6552]	26/04/10	283	295	238	265	+30	+12.77	6,063,800	-
[6552]	26/04/09	235	235	235	235	+50	+27.03	433,800	-
[6552]	26/04/08	175	185	175	185	+12	+6.94	146,800	-
[6552]	26/04/07	174	174	170	173	-1	-0.57	47,600	-
[6552]	26/04/06	173	175	172	174	+3	+1.75	18,900	-
[6552]	26/04/03	170	171	168	171	+1	+0.59	6,100	-
[6552]	26/04/02	173	174	169	170	-1	-0.58	16,100	-
[6552]	26/04/01	171	174	171	171	+1	+0.59	30,000	-
[6552]	26/03/31	168	170	165	170	+3	+1.80	23,700	-
[6552]	26/03/30	166	167	164	167	+3	+1.83	14,800	-
[6552]	26/03/27	163	166	163	164	0	0.00	8,100	-
[6552]	26/03/26	165	165	162	164	0	0.00	12,300	-
[6552]	26/03/25	162	166	162	164	+1	+0.61	23,700	-
[6552]	26/03/24	162	165	160	163	0	0.00	22,000	-
[6552]	26/03/23	161	163	160	163	0	0.00	26,900	-
[6552]	26/03/19	163	165	163	163	0	0.00	12,700	-
[6552]	26/03/18	166	166	163	163	-2	-1.21	35,700	-
[6552]	26/03/17	164	167	164	165	+2	+1.23	9,300	-
[6552]	26/03/16	163	164	163	163	-1	-0.61	7,200	-
[6552]	26/03/13	165	168	164	164	-2	-1.20	10,600	-
[6552]	26/03/12	169	169	166	166	-1	-0.60	6,300	-
[6552]	26/03/11	166	168	166	167	+1	+0.60	13,900	-
[6552]	26/03/10	165	167	163	166	+3	+1.84	33,400	-
[6552]	26/03/09	166	167	162	163	-8	-4.68	25,900	-
[6552]	26/03/06	167	171	167	171	+4	+2.40	19,700	-
[6552]	26/03/05	165	168	164	167	+3	+1.83	38,600	-
[6552]	26/03/04	165	165	158	164	-3	-1.80	73,700	-
[6552]	26/03/03	174	174	167	167	-4	-2.34	40,000	-
[6552]	26/03/02	170	172	169	171	-3	-1.72	21,000	-
[6552]	26/02/27	170	174	170	174	+4	+2.35	26,400	-
[6552]	26/02/26	169	171	169	170	0	0.00	7,400	-
[6552]	26/02/25	168	171	168	170	+2	+1.19	18,700	-
[6552]	26/02/24	171	171	168	168	0	0.00	12,000	-
[6552]	26/02/20	171	171	168	168	-3	-1.75	19,400	-
[6552]	26/02/19	176	176	171	171	-2	-1.16	23,000	-
[6552]	26/02/18	169	175	169	173	+5	+2.98	58,700	-
[6552]	26/02/17	168	170	167	168	+3	+1.82	39,600	-
[6552]	26/02/16	165	167	165	165	0	0.00	19,100	-
[6552]	26/02/13	168	168	165	165	-3	-1.79	30,500	-
[6552]	26/02/12	167	169	167	168	0	0.00	24,000	-
[6552]	26/02/10	168	168	164	168	+4	+2.44	52,200	-
[6552]	26/02/09	168	169	163	164	-1	-0.61	46,900	-
[6552]	26/02/06	168	169	163	165	-3	-1.79	102,000	-
[6552]	26/02/05	164	170	163	168	+3	+1.82	69,100	-
[6552]	26/02/04	170	170	163	165	-3	-1.79	109,100	-
[6552]	26/02/03	169	171	168	168	-1	-0.59	17,100	-
[6552]	26/02/02	173	175	167	169	-4	-2.31	60,700	-
[6552]	26/01/30	173	175	168	173	+1	+0.58	56,100	-
[6552]	26/01/29	174	176	167	172	-2	-1.15	75,900	-
[6552]	26/01/28	181	181	172	174	-7	-3.87	57,500	-
[6552]	26/01/27	180	183	180	181	+1	+0.56	4,700	-
[6552]	26/01/26	184	184	177	180	-3	-1.64	58,300	-
[6552]	26/01/23	186	186	183	183	-2	-1.08	13,000	-
[6552]	26/01/22	187	187	184	185	-2	-1.07	9,200	-
[6552]	26/01/21	184	188	184	187	0	0.00	21,500	-
[6552]	26/01/20	186	188	181	187	+4	+2.19	57,900	-
[6552]	26/01/19	187	187	181	183	-3	-1.61	17,000	-
[6552]	26/01/16	191	191	185	186	-5	-2.62	41,700	-
[6552]	26/01/15	195	195	186	191	+6	+3.24	71,500	-
[6552]	26/01/14	182	187	181	185	+4	+2.21	71,000	-
[6552]	26/01/13	180	183	180	181	+2	+1.12	51,600	-
[6552]	26/01/09	177	180	177	179	+1	+0.56	35,300	-
[6552]	26/01/08	176	179	175	178	+2	+1.14	31,500	-
[6552]	26/01/07	173	176	172	176	+1	+0.57	29,100	-
[6552]	26/01/06	171	175	171	175	+4	+2.34	17,400	-
[6552]	26/01/05	174	174	171	171	0	0.00	12,900	-
[6552]	25/12/30	172	172	167	171	0	0.00	27,100	-
[6552]	25/12/29	168	171	167	171	+3	+1.79	23,900	-
[6552]	25/12/26	169	171	168	168	-1	-0.59	86,800	-
[6552]	25/12/25	171	172	169	169	-4	-2.31	45,000	-
[6552]	25/12/24	168	173	168	173	+4	+2.37	66,900	-
[6552]	25/12/23	170	170	167	169	+1	+0.60	45,900	-
[6552]	25/12/22	170	171	167	168	-3	-1.75	53,100	-
[6552]	25/12/19	170	172	168	171	0	0.00	38,400	-
[6552]	25/12/18	173	173	171	171	-1	-0.58	151,900	-
[6552]	25/12/17	173	173	170	172	0	0.00	31,100	-
[6552]	25/12/16	175	175	171	172	-3	-1.71	27,200	-
[6552]	25/12/15	175	176	173	175	+4	+2.34	174,300	-
[6552]	25/12/12	173	174	170	171	-2	-1.16	27,500	-
[6552]	25/12/11	175	175	172	173	-2	-1.14	18,800	-
[6552]	25/12/10	177	177	175	175	-1	-0.57	10,000	-
[6552]	25/12/09	177	178	176	176	0	0.00	8,100	-
[6552]	25/12/08	177	178	176	176	-1	-0.56	9,900	-
[6552]	25/12/05	177	179	177	177	-1	-0.56	9,000	-
[6552]	25/12/04	178	179	178	178	-1	-0.56	17,200	-
[6552]	25/12/03	181	181	178	179	-5	-2.72	21,200	-
[6552]	25/12/02	181	184	180	184	+3	+1.66	13,000	-
[6552]	25/12/01	184	184	181	181	-2	-1.09	10,400	-
[6552]	25/11/28	187	187	180	183	-3	-1.61	15,700	-
[6552]	25/11/27	182	186	182	186	+5	+2.76	12,100	-
[6552]	25/11/26	178	183	177	181	+3	+1.69	19,400	-
[6552]	25/11/25	177	179	174	178	0	0.00	85,900	-
[6552]	25/11/21	180	180	176	178	-3	-1.66	86,000	-
[6552]	25/11/20	182	183	181	181	-3	-1.63	11,700	-
[6552]	25/11/19	187	188	182	184	-1	-0.54	15,600	-
[6552]	25/11/18	187	188	183	185	-2	-1.07	28,000	-
[6552]	25/11/17	193	193	186	187	-3	-1.58	18,700	-
[6552]	25/11/14	190	192	189	190	-2	-1.04	8,400	-
[6552]	25/11/13	191	197	189	192	+1	+0.52	39,100	-
[6552]	25/11/12	191	193	191	191	-1	-0.52	9,300	-
[6552]	25/11/11	194	198	190	192	-4	-2.04	50,100	-
[6552]	25/11/10	195	196	195	196	+1	+0.51	6,000	-
[6552]	25/11/07	196	196	194	195	-2	-1.02	9,800	-
[6552]	25/11/06	197	198	196	197	-1	-0.51	2,500	-
[6552]	25/11/05	199	201	193	198	-2	-1.00	39,100	-
[6552]	25/11/04	202	202	198	200	-2	-0.99	13,200	-
[6552]	25/10/31	204	204	200	202	+2	+1.00	9,300	-
[6552]	25/10/30	198	201	197	200	+1	+0.50	18,600	-
[6552]	25/10/29	200	200	198	199	-1	-0.50	18,400	-
[6552]	25/10/28	201	202	200	200	-1	-0.50	3,600	-
[6552]	25/10/27	204	204	201	201	-3	-1.47	20,200	-
[6552]	25/10/24	205	206	203	204	-1	-0.49	13,000	-
[6552]	25/10/23	202	205	202	205	+4	+1.99	9,300	-
[6552]	25/10/22	199	203	199	201	+2	+1.01	50,700	-
[6552]	25/10/21	200	201	198	199	-1	-0.50	12,600	-
[6552]	25/10/20	203	203	200	200	-2	-0.99	20,600	-
[6552]	25/10/17	203	203	195	202	0	0.00	52,600	-
[6552]	25/10/16	208	208	199	202	-3	-1.46	31,000	-
[6552]	25/10/15	197	205	197	205	+8	+4.06	48,900	-
[6552]	25/10/14	200	200	193	197	-8	-3.90	30,400	-
[6552]	25/10/10	207	208	201	205	-1	-0.49	39,100	-
[6552]	25/10/09	211	212	206	206	-5	-2.37	23,700	-
[6552]	25/10/08	209	211	209	211	-1	-0.47	9,000	-
[6552]	25/10/07	214	214	212	212	+3	+1.44	60,200	-
[6552]	25/10/06	210	211	206	209	0	0.00	22,200	-
[6552]	25/10/03	210	212	207	209	-1	-0.48	12,500	-
[6552]	25/10/02	205	210	205	210	+7	+3.45	14,500	-
[6552]	25/10/01	210	210	203	203	-9	-4.25	41,500	-
[6552]	25/09/30	217	218	212	212	-4	-1.85	23,500	-
[6552]	25/09/29	222	222	216	216	-5	-2.26	23,000	-
[6552]	25/09/26	228	228	220	221	-7	-3.07	25,100	-
[6552]	25/09/25	234	234	225	228	-2	-0.87	33,100	-
[6552]	25/09/24	223	230	221	230	+7	+3.14	47,200	-
[6552]	25/09/22	220	226	220	223	+2	+0.90	26,200	-
[6552]	25/09/19	221	226	219	221	+2	+0.91	79,700	-
[6552]	25/09/18	221	229	219	219	-4	-1.79	47,300	-
[6552]	25/09/17	219	223	219	223	+4	+1.83	21,400	-
[6552]	25/09/16	217	220	216	219	+3	+1.39	17,000	-
[6552]	25/09/12	220	221	216	216	-6	-2.70	11,700	-
[6552]	25/09/11	217	222	217	222	+5	+2.30	19,800	-
[6552]	25/09/10	219	219	217	217	+1	+0.46	6,200	-
[6552]	25/09/09	218	219	216	216	-3	-1.37	12,600	-
[6552]	25/09/08	215	220	215	219	+3	+1.39	16,400	-
[6552]	25/09/05	215	217	215	216	-1	-0.46	9,600	-