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
[6555]	26/10/29	548	548	533	534	-14.0	-2.55	8,300	2,410,582,272
[6555]	26/10/28	548	549	538	548	+5.0	+0.92	7,700	2,473,780,992
[6555]	26/10/27	539	560	533	543	-4.0	-0.73	7,000	2,451,209,984
[6555]	26/10/26	554	561	526	547	+1.0	+0.18	15,400	2,469,266,944
[6555]	26/10/23	527	546	525	546	-1.0	-0.18	18,100	2,456,890,368
[6555]	26/10/22	535	548	533	547	+20.0	+3.80	16,300	2,461,390,080
[6555]	26/10/21	539	539	521	527	-32.0	-5.72	27,400	2,371,394,048
[6555]	26/10/20	563	570	526	559	+6.0	+1.08	62,700	2,515,387,648
[6555]	26/10/19	520	553	507	553	+40.0	+7.80	208,800	2,488,388,864
[6555]	26/10/16	513	513	513	513	+80.0	+18.48	12,900	2,308,396,800
[6555]	26/10/15	430	431	430	433	+6.0	+1.41	2,200	1,948,412,928
[6555]	26/10/14	426	427	426	427	+3.0	+0.71	400	1,921,414,144
[6555]	26/10/13	425	425	424	424	-1.0	-0.24	400	1,907,914,752
[6555]	26/10/09	423	425	423	425	+2.0	+0.47	400	1,912,414,592
[6555]	26/10/08	422	423	420	423	+1.0	+0.24	5,900	1,903,415,040
[6555]	26/10/07	423	423	422	422	-1.0	-0.24	400	1,898,915,200
[6555]	26/10/06	422	423	420	423	+1.0	+0.24	7,400	1,903,415,040
[6555]	26/10/05	420	423	420	422	+3.0	+0.72	1,300	1,898,915,200
[6555]	26/10/02	421	422	419	419	-2.0	-0.48	3,400	1,885,415,808
[6555]	26/10/01	424	424	421	421	0	+0.00	1,800	1,894,415,360
[6555]	26/09/30	421	423	420	421	0	+0.00	1,600	1,894,415,360
[6555]	26/09/29	425	426	421	421	-9.0	-2.09	1,200	1,894,415,360
[6555]	26/09/28	433	433	430	430	+5.0	+1.18	1,400	1,934,913,536
[6555]	26/09/25	425	425	425	425	0	+0.00	300	1,912,414,592
[6555]	26/09/24	425	426	425	425	-4.0	-0.93	1,000	1,912,414,592
[6555]	26/09/18	429	429	429	429	0	+0.00	700	1,930,413,824
[6555]	26/09/17	429	429	429	429	+1.0	+0.23	100	1,930,413,824
[6555]	26/09/16	－	－	－	428	－	－	0	-
[6555]	26/09/15	428	428	428	428	0	+0.00	400	1,925,913,984
[6555]	26/09/14	422	428	422	428	+3.0	+0.71	400	1,925,913,984
[6555]	26/09/11	430	430	417	425	-4.0	-0.93	2,100	1,912,414,592
[6555]	26/09/10	429	429	429	429	-2.0	-0.46	200	1,930,413,824
[6555]	26/09/09	434	434	431	431	-4.0	-0.92	200	1,939,413,376
[6555]	26/09/08	429	435	429	435	+5.0	+1.16	1,800	1,957,412,608
[6555]	26/09/07	432	435	425	430	-2.0	-0.46	3,800	1,934,913,536
[6555]	26/09/04	429	432	426	432	+2.0	+0.47	1,100	1,943,913,216
[6555]	26/09/03	429	430	429	430	+6.0	+1.42	1,500	1,934,913,536
[6555]	26/09/02	423	424	423	424	+1.0	+0.24	1,400	1,907,914,752
[6555]	26/09/01	427	427	423	423	-6.0	-1.40	500	1,903,415,040
[6555]	26/08/31	422	429	422	429	+4.0	+0.94	300	1,930,413,824
[6555]	26/08/28	428	428	425	425	-4.0	-0.93	400	1,912,414,592
[6555]	26/08/27	－	－	－	429	－	－	0	-
[6555]	26/08/26	430	430	429	429	+2	+0.47	1,100	-
[6555]	26/08/25	425	427	420	427	－	－	1,900	-
[6555]	26/08/24	－	－	－	423	－	－	0	-
[6555]	26/08/21	418	423	418	423	+4	+0.95	1,400	-
[6555]	26/08/20	419	419	419	419	0	0.00	700	-
[6555]	26/08/19	420	420	419	419	-1	-0.24	200	-
[6555]	26/08/18	425	425	420	420	-5	-1.18	300	-
[6555]	26/08/17	425	425	425	425	+5	+1.19	500	-
[6555]	26/08/14	420	420	420	420	+3	+0.72	100	-
[6555]	26/08/13	417	417	416	417	0	0.00	1,500	-
[6555]	26/08/12	423	423	416	417	-2	-0.48	2,300	-
[6555]	26/08/10	422	422	419	419	-6	-1.41	400	-
[6555]	26/08/07	426	426	425	425	-1	-0.23	3,100	-
[6555]	26/08/06	426	426	426	426	+2	+0.47	1,700	-
[6555]	26/08/05	419	424	419	424	+4	+0.95	200	-
[6555]	26/08/04	417	420	417	420	+1	+0.24	200	-
[6555]	26/08/03	419	419	419	419	0	0.00	200	-
[6555]	26/07/31	418	419	418	419	+1	+0.24	200	-
[6555]	26/07/30	417	419	416	418	-1	-0.24	1,100	-
[6555]	26/07/29	417	419	417	419	+3	+0.72	200	-
[6555]	26/07/28	417	417	416	416	-9	-2.12	1,900	-
[6555]	26/07/27	424	425	419	425	+9	+2.16	1,600	-
[6555]	26/07/24	418	418	415	416	-3	-0.72	800	-
[6555]	26/07/23	418	419	418	419	+1	+0.24	1,200	-
[6555]	26/07/22	417	419	415	418	－	－	1,400	-
[6555]	26/07/21	－	－	－	417	－	－	0	-
[6555]	26/07/17	420	420	417	417	-3	-0.71	1,600	-
[6555]	26/07/16	419	420	419	420	-5	-1.18	1,500	-
[6555]	26/07/15	422	425	417	425	-5	-1.16	5,400	-
[6555]	26/07/14	439	439	430	430	-8	-1.83	1,000	-
[6555]	26/07/13	431	439	423	438	+9	+2.10	5,800	-
[6555]	26/07/10	432	435	429	429	0	0.00	9,400	-
[6555]	26/07/09	426	429	426	429	0	0.00	600	-
[6555]	26/07/08	429	431	426	429	0	0.00	1,300	-
[6555]	26/07/07	427	429	425	429	+2	+0.47	3,600	-
[6555]	26/07/06	430	442	424	427	+1	+0.23	12,900	-
[6555]	26/07/03	428	430	424	426	-5	-1.16	500	-
[6555]	26/07/02	432	432	430	431	-1	-0.23	4,700	-
[6555]	26/07/01	425	432	425	432	+7	+1.65	25,600	-
[6555]	26/06/30	421	425	415	425	+7	+1.67	4,700	-
[6555]	26/06/29	412	418	412	418	0	0.00	1,300	-
[6555]	26/06/26	415	419	412	418	-5	-1.18	4,600	-
[6555]	26/06/25	417	423	415	423	+6	+1.44	1,200	-
[6555]	26/06/24	417	417	417	417	0	0.00	200	-
[6555]	26/06/23	410	427	405	417	+7	+1.71	4,800	-
[6555]	26/06/22	411	413	410	410	0	0.00	1,900	-
[6555]	26/06/19	421	421	410	410	-11	-2.61	3,300	-
[6555]	26/06/18	424	424	410	421	-3	-0.71	5,900	-
[6555]	26/06/17	414	424	414	424	+5	+1.19	3,600	-
[6555]	26/06/16	419	419	419	419	0	0.00	2,300	-
[6555]	26/06/15	419	419	418	419	-2	-0.48	400	-
[6555]	26/06/12	420	426	420	421	-3	-0.71	600	-
[6555]	26/06/11	422	429	417	424	-2	-0.47	6,600	-
[6555]	26/06/10	432	432	422	426	-10	-2.29	4,200	-
[6555]	26/06/09	439	439	436	436	-10	-2.24	1,400	-
[6555]	26/06/08	438	446	438	446	+5	+1.13	300	-
[6555]	26/06/05	437	441	437	441	+1	+0.23	300	-
[6555]	26/06/04	443	443	440	440	-8	-1.79	600	-
[6555]	26/06/03	448	448	448	448	+3	+0.67	100	-
[6555]	26/06/02	441	447	441	445	-2	-0.45	4,500	-
[6555]	26/06/01	446	451	445	447	-4	-0.89	500	-
[6555]	26/05/29	449	456	449	451	+2	+0.45	600	-
[6555]	26/05/28	456	457	449	449	-5	-1.10	700	-
[6555]	26/05/27	459	459	448	454	-11	-2.37	1,900	-
[6555]	26/05/26	466	466	454	465	+5	+1.09	3,400	-
[6555]	26/05/25	456	460	456	460	+4	+0.88	700	-
[6555]	26/05/22	460	462	456	456	-7.0	-1.51	1,900	-
[6555]	26/05/21	466	466	449	463	-3.0	-0.64	5,200	-
[6555]	26/05/20	468	468	466	466	-2.0	-0.43	200	-
[6555]	26/05/19	463	469	463	468	+5.0	+1.08	1,000	-
[6555]	26/05/18	463	463	463	463	0	+0.00	400	-
[6555]	26/05/15	455	463	455	463	0	+0.00	1,600	-
[6555]	26/05/14	449	464	449	463	+14.0	+3.12	2,300	-
[6555]	26/05/13	441	451	441	449	+4.0	+0.90	1,000	-
[6555]	26/05/12	440	445	430	445	+2.0	+0.45	9,200	-
[6555]	26/05/11	447	447	440	443	-5.0	-1.12	1,600	-
[6555]	26/05/08	451	451	443	448	-9.0	-1.97	3,500	-
[6555]	26/05/07	438	457	432	457	+15.0	+3.39	3,300	-
[6555]	26/05/01	446	446	440	442	-1.0	-0.23	1,600	-
[6555]	26/04/30	448	452	431	443	-21.0	-4.53	8,200	-
[6555]	26/04/28	481	481	451	464	-19.0	-3.93	21,900	-
[6555]	26/04/27	484	484	468	483	+3	+0.63	16,300	-
[6555]	26/04/24	460	480	442	480	+21	+4.58	15,400	-
[6555]	26/04/23	459	459	451	459	+6	+1.32	7,700	-
[6555]	26/04/22	428	460	428	453	+25	+5.84	41,800	-
[6555]	26/04/21	443	460	421	428	+1	+0.23	46,200	-
[6555]	26/04/20	450	454	420	427	-27	-5.95	26,900	-
[6555]	26/04/17	458	458	435	454	+3	+0.67	9,900	-
[6555]	26/04/16	453	457	450	451	-1	-0.22	11,200	-
[6555]	26/04/15	459	459	452	452	-3	-0.66	5,700	-
[6555]	26/04/14	457	457	450	455	-2	-0.44	6,300	-
[6555]	26/04/13	456	457	447	457	+1	+0.22	23,800	-
[6555]	26/04/10	449	456	442	456	+9	+2.01	22,600	-
[6555]	26/04/09	444	450	441	447	+7	+1.59	5,800	-
[6555]	26/04/08	426	450	423	440	－	－	16,500	-
[6555]	26/04/07	－	－	－	434	－	－	0	-
[6555]	26/04/06	435	435	434	434	-1	-0.23	400	-
[6555]	26/04/03	435	435	435	435	+1	+0.23	3,100	-
[6555]	26/04/02	413	434	413	434	+22	+5.34	8,600	-
[6555]	26/04/01	403	413	403	412	－	－	2,400	-
[6555]	26/03/31	－	－	－	403	－	－	0	-
[6555]	26/03/30	403	403	403	403	-7	-1.71	200	-
[6555]	26/03/27	406	410	401	410	-4	-0.97	1,700	-
[6555]	26/03/26	417	417	412	414	+2	+0.49	2,800	-
[6555]	26/03/25	415	415	407	412	-1	-0.24	3,800	-
[6555]	26/03/24	409	418	404	413	-5	-1.20	3,000	-
[6555]	26/03/23	407	418	392	418	+6	+1.46	7,600	-
[6555]	26/03/19	414	414	412	412	-5	-1.20	800	-
[6555]	26/03/18	419	423	415	417	-8	-1.88	1,300	-
[6555]	26/03/17	419	425	417	425	-2	-0.47	400	-
[6555]	26/03/16	421	430	421	427	+8	+1.91	2,000	-
[6555]	26/03/13	415	419	406	419	-4	-0.95	2,100	-
[6555]	26/03/12	423	423	423	423	0	0.00	200	-
[6555]	26/03/11	422	428	422	423	-7	-1.63	2,000	-
[6555]	26/03/10	409	430	409	430	+23	+5.65	2,100	-
[6555]	26/03/09	414	414	404	407	-7	-1.69	3,700	-
[6555]	26/03/06	411	414	411	414	+3	+0.73	800	-
[6555]	26/03/05	416	420	410	411	-9	-2.14	13,300	-
[6555]	26/03/04	424	428	415	420	-9	-2.10	3,000	-
[6555]	26/03/03	424	432	424	429	+5	+1.18	4,500	-
[6555]	26/03/02	422	431	422	424	-6	-1.40	1,100	-
[6555]	26/02/27	426	430	426	430	-1	-0.23	400	-
[6555]	26/02/26	431	431	423	431	+12	+2.86	5,100	-
[6555]	26/02/25	426	426	418	419	-6	-1.41	1,200	-
[6555]	26/02/24	411	425	411	425	+13	+3.16	600	-
[6555]	26/02/20	411	414	411	412	-5	-1.20	4,300	-
[6555]	26/02/19	415	417	415	417	+1	+0.24	900	-
[6555]	26/02/18	425	425	415	416	-9	-2.12	1,200	-
[6555]	26/02/17	419	425	411	425	+7	+1.67	6,200	-
[6555]	26/02/16	422	429	418	418	-6	-1.42	4,700	-
[6555]	26/02/13	419	424	419	424	+3	+0.71	2,300	-
[6555]	26/02/12	419	434	419	421	+4	+0.96	4,800	-
[6555]	26/02/10	412	418	412	417	+2	+0.48	1,600	-
[6555]	26/02/09	412	419	409	415	+1	+0.24	1,600	-
[6555]	26/02/06	413	414	410	414	0	0.00	4,000	-
[6555]	26/02/05	416	416	414	414	-2	-0.48	700	-
[6555]	26/02/04	414	420	414	416	+1	+0.24	500	-
[6555]	26/02/03	415	416	415	415	+1	+0.24	3,200	-
[6555]	26/02/02	420	420	413	414	-5	-1.19	1,600	-
[6555]	26/01/30	413	419	413	419	+7	+1.70	1,700	-
[6555]	26/01/29	411	412	411	412	-3	-0.72	2,100	-
[6555]	26/01/28	420	420	415	415	-5	-1.19	2,900	-
[6555]	26/01/27	421	421	420	420	-1	-0.24	400	-
[6555]	26/01/26	433	433	420	421	-4	-0.94	6,500	-
[6555]	26/01/23	424	425	418	425	+5	+1.19	1,400	-
[6555]	26/01/22	422	422	418	420	-1	-0.24	3,800	-
[6555]	26/01/21	427	427	421	421	-1	-0.24	2,200	-
[6555]	26/01/20	430	430	422	422	-3	-0.71	4,000	-
[6555]	26/01/19	429	432	425	425	-9	-2.07	2,700	-
[6555]	26/01/16	438	439	430	434	-3	-0.69	3,900	-
[6555]	26/01/15	436	448	432	437	+1	+0.23	6,900	-
[6555]	26/01/14	420	436	414	436	-4	-0.91	24,200	-
[6555]	26/01/13	439	444	437	440	+5	+1.15	9,300	-
[6555]	26/01/09	438	439	435	435	-4	-0.91	2,100	-
[6555]	26/01/08	443	443	439	439	-4	-0.90	800	-
[6555]	26/01/07	434	443	434	443	+10	+2.31	5,000	-
[6555]	26/01/06	428	440	428	433	+5	+1.17	6,100	-
[6555]	26/01/05	426	428	417	428	+8	+1.90	6,100	-
[6555]	25/12/30	415	420	415	420	+2	+0.48	4,600	-
[6555]	25/12/29	410	419	410	418	+2	+0.48	9,900	-
[6555]	25/12/26	426	426	413	416	-2	-0.48	9,400	-
[6555]	25/12/25	420	422	418	418	0	0.00	6,000	-
[6555]	25/12/24	424	424	413	418	-6	-1.42	4,900	-
[6555]	25/12/23	426	429	418	424	-2	-0.47	10,700	-
[6555]	25/12/22	420	426	419	426	+3	+0.71	10,500	-
[6555]	25/12/19	424	424	415	423	+12	+2.92	5,600	-
[6555]	25/12/18	410	412	407	411	+2	+0.49	3,100	-
[6555]	25/12/17	412	413	409	409	-4	-0.97	1,800	-
[6555]	25/12/16	417	418	413	413	-6	-1.43	3,500	-
[6555]	25/12/15	423	427	419	419	-4	-0.95	3,800	-
[6555]	25/12/12	423	423	417	423	0	0.00	1,900	-
[6555]	25/12/11	425	425	419	423	-2	-0.47	4,300	-
[6555]	25/12/10	431	434	419	425	-4	-0.93	7,400	-
[6555]	25/12/09	419	429	415	429	+10	+2.39	144,000	-
[6555]	25/12/08	407	419	407	419	+8	+1.95	5,400	-
[6555]	25/12/05	413	418	411	411	-9	-2.14	2,500	-
[6555]	25/12/04	418	420	414	420	+2	+0.48	7,000	-
[6555]	25/12/03	407	418	405	418	+8	+1.95	1,800	-
[6555]	25/12/02	410	410	410	410	-8	-1.91	100	-
[6555]	25/12/01	405	419	405	418	+13	+3.21	7,800	-
[6555]	25/11/28	411	416	400	405	-6	-1.46	4,900	-
[6555]	25/11/27	404	419	404	411	+8	+1.99	4,600	-
[6555]	25/11/26	406	406	400	403	0	0.00	3,500	-
[6555]	25/11/25	397	409	395	403	+11	+2.81	12,000	-
[6555]	25/11/21	388	397	388	392	+2	+0.51	4,100	-
[6555]	25/11/20	390	398	385	390	0	0.00	9,200	-
[6555]	25/11/19	388	397	388	390	+1	+0.26	4,000	-
[6555]	25/11/18	389	396	389	389	-8	-2.02	3,700	-
[6555]	25/11/17	397	397	381	397	+4	+1.02	8,500	-
[6555]	25/11/14	392	396	392	393	-1	-0.25	700	-
[6555]	25/11/13	394	401	393	394	-2	-0.51	3,200	-
[6555]	25/11/12	394	400	394	396	0	0.00	1,100	-
[6555]	25/11/11	398	399	394	396	-1	-0.25	700	-
[6555]	25/11/10	388	397	388	397	+10	+2.58	2,500	-
[6555]	25/11/07	394	394	387	387	-9	-2.27	900	-
[6555]	25/11/06	391	396	389	396	+9	+2.33	500	-
[6555]	25/11/05	394	394	386	387	-9	-2.27	1,700	-
[6555]	25/11/04	396	397	394	396	+5	+1.28	900	-
[6555]	25/10/31	394	395	391	391	-4	-1.01	3,100	-
[6555]	25/10/30	390	399	390	395	+7	+1.80	2,900	-
[6555]	25/10/29	402	402	388	388	-19	-4.67	5,500	-
[6555]	25/10/28	401	407	396	407	+5	+1.24	11,300	-
[6555]	25/10/27	410	410	402	402	+3	+0.75	4,000	-
[6555]	25/10/24	398	399	397	399	+2	+0.50	600	-
[6555]	25/10/23	399	399	394	397	0	0.00	5,700	-
[6555]	25/10/22	394	397	387	397	+4	+1.02	4,800	-
[6555]	25/10/21	389	395	389	393	+1	+0.26	4,700	-
[6555]	25/10/20	395	396	392	392	-4	-1.01	3,500	-
[6555]	25/10/17	391	396	391	396	0	0.00	2,300	-
[6555]	25/10/16	395	400	380	396	0	0.00	20,100	-
[6555]	25/10/15	391	396	391	396	+1	+0.25	3,800	-
[6555]	25/10/14	398	403	391	395	-9	-2.23	24,300	-
[6555]	25/10/10	408	408	403	404	-3	-0.74	2,000	-
[6555]	25/10/09	406	407	404	407	-1	-0.25	2,100	-
[6555]	25/10/08	409	413	405	408	-1	-0.24	2,000	-
[6555]	25/10/07	414	414	404	409	0	0.00	10,200	-
[6555]	25/10/06	414	414	404	409	-1	-0.24	3,800	-
[6555]	25/10/03	410	410	403	410	0	0.00	2,300	-
[6555]	25/10/02	409	411	403	410	-2	-0.49	5,700	-
[6555]	25/10/01	405	412	402	412	+7	+1.73	4,300	-
[6555]	25/09/30	416	416	404	405	-10	-2.41	4,200	-
[6555]	25/09/29	412	415	409	415	+4	+0.97	3,200	-
[6555]	25/09/26	411	412	408	411	+4	+0.98	3,900	-
[6555]	25/09/25	406	408	406	407	+2	+0.49	4,200	-
[6555]	25/09/24	403	405	401	405	+2	+0.50	3,800	-
[6555]	25/09/22	401	403	401	403	+2	+0.50	1,100	-
[6555]	25/09/19	401	402	401	401	-1	-0.25	1,400	-
[6555]	25/09/18	403	403	402	402	-1	-0.25	3,000	-
[6555]	25/09/17	402	404	402	403	+1	+0.25	700	-
[6555]	25/09/16	402	402	401	402	-2	-0.50	2,600	-
[6555]	25/09/12	403	404	403	404	0	0.00	200	-
[6555]	25/09/11	405	406	401	404	-1	-0.25	4,600	-
[6555]	25/09/10	405	407	405	405	0	0.00	5,700	-
[6555]	25/09/09	402	405	402	405	+4	+1.00	1,500	-
[6555]	25/09/08	406	406	401	401	-6	-1.47	2,400	-
[6555]	25/09/05	407	407	402	407	0	0.00	2,100	-