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
[7544]	26/10/29	550	552	546	550	0	+0.00	3,500	4,165,882,624
[7544]	26/10/28	543	553	543	550	+2.0	+0.36	3,900	4,165,882,624
[7544]	26/10/27	547	549	544	548	-1.0	-0.18	3,400	4,150,733,824
[7544]	26/10/26	550	554	546	549	-1.0	-0.18	4,900	4,158,308,352
[7544]	26/10/23	550	553	550	550	-5.0	-0.90	7,800	4,165,882,624
[7544]	26/10/22	549	555	549	555	+2.0	+0.36	300	4,203,754,240
[7544]	26/10/21	553	553	549	553	0	+0.00	1,600	4,188,605,696
[7544]	26/10/20	553	553	553	553	0	+0.00	600	4,188,605,696
[7544]	26/10/19	－	－	－	553	－	－	0	-
[7544]	26/10/16	553	553	546	553	+1.0	+0.18	3,300	4,188,605,696
[7544]	26/10/15	550	552	550	552	0	+0.00	200	4,181,047,808
[7544]	26/10/14	548	552	544	552	+2.0	+0.36	11,000	4,181,047,808
[7544]	26/10/13	550	552	539	550	0	+0.00	25,700	4,165,899,008
[7544]	26/10/09	545	553	545	550	-5.0	-0.90	11,200	4,165,899,008
[7544]	26/10/08	553	556	550	555	-3.0	-0.54	9,400	4,203,770,880
[7544]	26/10/07	555	559	555	558	0	+0.00	500	4,226,493,952
[7544]	26/10/06	555	559	550	558	+5.0	+0.90	2,300	4,226,493,952
[7544]	26/10/05	550	554	544	553	+3.0	+0.55	8,200	4,188,622,080
[7544]	26/10/02	556	559	545	550	-9.0	-1.61	13,700	4,165,899,008
[7544]	26/10/01	555	559	550	559	+3.0	+0.54	5,700	4,234,068,480
[7544]	26/09/30	551	556	549	556	0	+0.00	6,800	4,211,345,152
[7544]	26/09/29	555	556	552	556	-2.0	-0.36	2,000	4,211,345,152
[7544]	26/09/28	555	559	555	558	-1.0	-0.18	1,100	4,226,493,952
[7544]	26/09/25	559	559	555	559	0	+0.00	2,500	4,234,068,480
[7544]	26/09/24	559	559	559	559	-1.0	-0.18	7,800	4,234,068,480
[7544]	26/09/18	554	560	553	560	+5.0	+0.90	10,800	4,241,642,752
[7544]	26/09/17	553	555	550	555	+2.0	+0.36	3,600	4,203,770,880
[7544]	26/09/16	554	554	546	553	-1.0	-0.18	11,800	4,188,622,080
[7544]	26/09/15	549	554	549	554	0	+0.00	1,900	4,196,196,608
[7544]	26/09/14	550	555	547	554	+3.0	+0.54	5,200	4,196,196,608
[7544]	26/09/11	553	557	550	551	-2.0	-0.36	5,600	4,173,473,536
[7544]	26/09/10	550	561	550	553	+3.0	+0.55	4,000	4,188,622,080
[7544]	26/09/09	546	552	545	550	-4.0	-0.72	3,900	4,165,899,008
[7544]	26/09/08	555	558	550	554	-1.0	-0.18	3,600	4,196,196,608
[7544]	26/09/07	556	560	552	555	-4.0	-0.72	2,300	4,203,770,880
[7544]	26/09/04	552	566	552	559	+1.0	+0.18	4,200	4,234,068,480
[7544]	26/09/03	558	558	554	558	0	+0.00	1,700	4,226,493,952
[7544]	26/09/02	560	560	558	558	-3.0	-0.53	1,200	4,226,493,952
[7544]	26/09/01	561	561	550	561	+1.0	+0.18	4,000	4,249,217,024
[7544]	26/08/31	554	567	552	560	+4.0	+0.72	4,100	4,241,642,752
[7544]	26/08/28	549	556	549	556	-2.0	-0.36	2,900	4,211,345,152
[7544]	26/08/27	554	560	553	558	+2.0	+0.36	6,200	4,226,493,952
[7544]	26/08/26	556	558	555	556	0	+0.00	2,200	4,211,345,152
[7544]	26/08/25	557	558	555	556	-1.0	-0.18	2,600	4,211,345,152
[7544]	26/08/24	558	560	555	557	-4.0	-0.71	8,100	4,218,919,680
[7544]	26/08/21	557	562	555	561	+3.0	+0.54	4,400	4,249,217,024
[7544]	26/08/20	555	562	555	558	-1.0	-0.18	1,900	4,226,493,952
[7544]	26/08/19	556	562	555	559	+2.0	+0.36	2,100	4,234,068,480
[7544]	26/08/18	554	557	553	557	+1.0	+0.18	1,900	4,218,919,680
[7544]	26/08/17	557	557	553	556	-2.0	-0.36	2,600	4,211,345,152
[7544]	26/08/14	558	558	555	558	0	+0.00	800	4,226,493,952
[7544]	26/08/13	554	558	554	558	+1.0	+0.18	1,200	4,226,493,952
[7544]	26/08/12	553	563	553	557	+6.0	+1.09	1,700	4,218,919,680
[7544]	26/08/10	557	558	551	551	-6.0	-1.08	1,700	4,173,473,536
[7544]	26/08/07	558	558	555	557	-4.0	-0.71	1,200	4,218,919,680
[7544]	26/08/06	560	564	558	561	0	+0.00	3,100	4,249,217,024
[7544]	26/08/05	560	564	558	561	-3.0	-0.53	12,400	4,249,217,024
[7544]	26/08/04	560	564	555	564	0	+0.00	5,900	4,271,940,096
[7544]	26/08/03	559	566	555	564	+5.0	+0.89	4,800	4,271,940,096
[7544]	26/07/31	565	567	555	559	-8.0	-1.41	6,600	4,234,068,480
[7544]	26/07/30	567	568	555	567	+2.0	+0.35	11,300	4,294,663,168
[7544]	26/07/29	560	566	555	565	+1.0	+0.18	9,300	4,279,514,624
[7544]	26/07/28	562	564	555	564	+3.0	+0.53	5,100	4,271,940,096
[7544]	26/07/27	560	562	560	561	-1.0	-0.18	1,700	4,249,217,024
[7544]	26/07/24	560	563	550	562	0	+0.00	10,200	4,256,791,552
[7544]	26/07/23	560	563	550	562	-2.0	-0.35	21,300	4,256,791,552
[7544]	26/07/22	564	564	557	564	+1.0	+0.18	7,200	4,271,940,096
[7544]	26/07/21	556	563	553	563	+5.0	+0.90	8,600	4,264,365,824
[7544]	26/07/17	560	563	537	558	-2	-0.36	16,200	-
[7544]	26/07/16	560	563	557	560	0	0.00	8,300	-
[7544]	26/07/15	557	560	553	560	+3	+0.54	4,100	-
[7544]	26/07/14	549	557	549	557	+6	+1.09	5,400	-
[7544]	26/07/13	555	555	550	551	-4	-0.72	4,400	-
[7544]	26/07/10	554	556	547	555	-1	-0.18	18,400	-
[7544]	26/07/09	548	558	548	556	0	0.00	5,600	-
[7544]	26/07/08	561	561	549	556	-5	-0.89	7,200	-
[7544]	26/07/07	560	561	558	561	-2	-0.36	1,700	-
[7544]	26/07/06	563	563	552	563	+2	+0.36	10,700	-
[7544]	26/07/03	563	563	557	561	-1	-0.18	1,100	-
[7544]	26/07/02	556	562	555	562	+2	+0.36	4,300	-
[7544]	26/07/01	561	561	556	560	-1	-0.18	1,000	-
[7544]	26/06/30	556	562	552	561	+3	+0.54	5,000	-
[7544]	26/06/29	553	561	553	558	+5	+0.90	3,800	-
[7544]	26/06/26	559	562	553	553	-3	-0.54	2,700	-
[7544]	26/06/25	555	560	550	556	-2	-0.36	5,000	-
[7544]	26/06/24	555	563	555	558	+1	+0.18	3,200	-
[7544]	26/06/23	555	558	555	557	-2	-0.36	1,800	-
[7544]	26/06/22	556	563	554	559	-1	-0.18	5,900	-
[7544]	26/06/19	557	563	557	560	0	0.00	1,400	-
[7544]	26/06/18	559	560	553	560	+2	+0.36	7,000	-
[7544]	26/06/17	559	563	558	558	-5	-0.89	400	-
[7544]	26/06/16	562	563	559	563	+1	+0.18	1,200	-
[7544]	26/06/15	562	564	556	562	-2	-0.35	2,100	-
[7544]	26/06/12	560	564	558	564	0	0.00	1,400	-
[7544]	26/06/11	561	564	561	564	0	0.00	900	-
[7544]	26/06/10	564	568	555	564	+2	+0.36	4,800	-
[7544]	26/06/09	563	567	562	562	-4	-0.71	12,100	-
[7544]	26/06/08	555	566	553	566	+1	+0.18	3,800	-
[7544]	26/06/05	564	570	556	565	+1	+0.18	3,300	-
[7544]	26/06/04	568	568	553	564	-4	-0.70	5,100	-
[7544]	26/06/03	560	569	560	568	0	0.00	800	-
[7544]	26/06/02	551	572	551	568	+15	+2.71	8,400	-
[7544]	26/06/01	552	553	550	553	+1	+0.18	3,300	-
[7544]	26/05/29	547	552	540	552	+1	+0.18	13,700	-
[7544]	26/05/28	551	551	541	551	-1	-0.18	10,000	-
[7544]	26/05/27	548	552	546	552	0	0.00	12,500	-
[7544]	26/05/26	552	552	546	552	+2	+0.36	3,200	-
[7544]	26/05/25	551	552	549	550	-2	-0.36	1,700	-
[7544]	26/05/22	553	553	549	552	-1.0	-0.18	700	-
[7544]	26/05/21	553	553	546	553	+3.0	+0.55	3,600	-
[7544]	26/05/20	549	553	546	550	-3.0	-0.54	3,900	-
[7544]	26/05/19	550	553	549	553	+1.0	+0.18	3,300	-
[7544]	26/05/18	552	552	549	552	+2.0	+0.36	900	-
[7544]	26/05/15	552	553	548	550	-2.0	-0.36	10,200	-
[7544]	26/05/14	553	553	545	552	0	+0.00	7,400	-
[7544]	26/05/13	553	553	550	552	0	+0.00	1,500	-
[7544]	26/05/12	552	552	548	552	+2.0	+0.36	1,200	-
[7544]	26/05/11	550	553	548	550	-3.0	-0.54	3,400	-
[7544]	26/05/08	550	553	546	553	+3.0	+0.55	6,600	-
[7544]	26/05/07	549	554	547	550	+3.0	+0.55	2,800	-
[7544]	26/05/01	548	554	545	547	-6.0	-1.08	9,400	-
[7544]	26/04/30	553	553	545	553	0	+0.00	4,200	-
[7544]	26/04/28	549	553	548	553	+1.0	+0.18	800	-
[7544]	26/04/27	553	553	552	552	-1	-0.18	400	-
[7544]	26/04/24	547	554	545	553	+5	+0.91	6,500	-
[7544]	26/04/23	554	554	548	548	-6	-1.08	2,900	-
[7544]	26/04/22	554	554	551	554	0	0.00	2,200	-
[7544]	26/04/21	549	554	544	554	+4	+0.73	4,400	-
[7544]	26/04/20	555	555	550	550	-6	-1.08	6,000	-
[7544]	26/04/17	557	558	550	556	0	0.00	22,100	-
[7544]	26/04/16	557	558	550	556	-1	-0.18	9,600	-
[7544]	26/04/15	555	559	541	557	+1	+0.18	9,800	-
[7544]	26/04/14	557	563	555	556	0	0.00	4,100	-
[7544]	26/04/13	543	564	538	556	+13	+2.39	22,600	-
[7544]	26/04/10	535	545	535	543	-7	-1.27	24,400	-
[7544]	26/04/09	571	578	550	550	-24	-4.18	27,800	-
[7544]	26/04/08	571	574	565	574	+5	+0.88	6,400	-
[7544]	26/04/07	564	570	564	569	0	0.00	1,000	-
[7544]	26/04/06	559	573	559	569	+9	+1.61	4,100	-
[7544]	26/04/03	552	560	548	560	+6	+1.08	4,000	-
[7544]	26/04/02	554	554	551	554	-1	-0.18	2,300	-
[7544]	26/04/01	553	555	550	555	+1	+0.18	12,200	-
[7544]	26/03/31	554	560	547	554	+3	+0.54	2,800	-
[7544]	26/03/30	533	560	531	551	-3	-0.54	13,000	-
[7544]	26/03/27	558	558	551	554	-4	-0.72	4,300	-
[7544]	26/03/26	558	564	558	558	-6	-1.06	6,800	-
[7544]	26/03/25	559	570	553	564	+5	+0.89	11,700	-
[7544]	26/03/24	551	580	550	559	+10	+1.82	9,300	-
[7544]	26/03/23	557	567	540	549	-10	-1.79	7,300	-
[7544]	26/03/19	574	579	556	559	-20	-3.45	6,600	-
[7544]	26/03/18	578	583	575	579	0	0.00	12,000	-
[7544]	26/03/17	581	585	578	579	-3	-0.52	2,200	-
[7544]	26/03/16	583	585	576	582	+1	+0.17	6,800	-
[7544]	26/03/13	582	584	576	581	-1	-0.17	10,300	-
[7544]	26/03/12	575	582	566	582	+8	+1.39	10,700	-
[7544]	26/03/11	569	577	562	574	+8	+1.41	10,400	-
[7544]	26/03/10	564	572	564	566	-1	-0.18	2,500	-
[7544]	26/03/09	550	572	550	567	-3	-0.53	3,600	-
[7544]	26/03/06	563	570	563	570	+3	+0.53	2,800	-
[7544]	26/03/05	562	571	560	567	+15	+2.72	1,900	-
[7544]	26/03/04	550	560	542	552	-1	-0.18	8,500	-
[7544]	26/03/03	572	572	553	553	-17	-2.98	21,000	-
[7544]	26/03/02	573	573	565	570	-4	-0.70	4,900	-
[7544]	26/02/27	575	580	574	574	-5	-0.86	4,900	-
[7544]	26/02/26	580	580	565	579	-2	-0.34	4,200	-
[7544]	26/02/25	583	587	576	581	+2	+0.35	18,000	-
[7544]	26/02/24	590	590	575	579	+7	+1.22	13,800	-
[7544]	26/02/20	565	592	560	572	+6	+1.06	45,400	-
[7544]	26/02/19	562	568	559	566	+1	+0.18	3,600	-
[7544]	26/02/18	563	567	558	565	+6	+1.07	6,800	-
[7544]	26/02/17	561	563	559	559	-4	-0.71	4,000	-
[7544]	26/02/16	568	568	563	563	-5	-0.88	1,500	-
[7544]	26/02/13	572	573	564	568	-1	-0.18	2,800	-
[7544]	26/02/12	566	570	561	569	+9	+1.61	3,400	-
[7544]	26/02/10	563	566	557	560	0	0.00	5,300	-
[7544]	26/02/09	571	572	559	560	-11	-1.93	10,700	-
[7544]	26/02/06	570	571	565	571	-1	-0.17	1,800	-
[7544]	26/02/05	574	574	567	572	-1	-0.17	2,200	-
[7544]	26/02/04	566	575	566	573	+1	+0.17	5,300	-
[7544]	26/02/03	568	574	568	572	-1	-0.17	3,500	-
[7544]	26/02/02	573	579	572	573	-6	-1.04	4,400	-
[7544]	26/01/30	579	580	575	579	0	0.00	1,800	-
[7544]	26/01/29	580	580	574	579	0	0.00	3,100	-
[7544]	26/01/28	578	581	571	579	+1	+0.17	5,000	-
[7544]	26/01/27	588	588	576	578	-10	-1.70	8,700	-
[7544]	26/01/26	588	588	584	588	0	0.00	2,400	-
[7544]	26/01/23	588	591	582	588	0	0.00	5,000	-
[7544]	26/01/22	587	588	578	588	+1	+0.17	5,700	-
[7544]	26/01/21	579	591	576	587	-2	-0.34	7,000	-
[7544]	26/01/20	588	590	582	589	+7	+1.20	15,600	-
[7544]	26/01/19	580	583	576	582	+1	+0.17	8,300	-
[7544]	26/01/16	582	582	576	581	-1	-0.17	3,600	-
[7544]	26/01/15	582	584	578	582	+2	+0.34	9,300	-
[7544]	26/01/14	581	584	573	580	-2	-0.34	11,400	-
[7544]	26/01/13	577	590	576	582	-3	-0.51	18,700	-
[7544]	26/01/09	588	595	572	585	+3	+0.52	51,900	-
[7544]	26/01/08	594	596	572	582	-12	-2.02	30,600	-
[7544]	26/01/07	594	594	578	594	0	0.00	8,400	-
[7544]	26/01/06	595	596	572	594	+4	+0.68	8,500	-
[7544]	26/01/05	580	590	564	590	+2	+0.34	23,000	-
[7544]	25/12/30	567	588	567	588	+21	+3.70	11,400	-
[7544]	25/12/29	553	567	553	567	+6	+1.07	7,100	-
[7544]	25/12/26	550	564	547	561	+9	+1.63	17,300	-
[7544]	25/12/25	554	554	548	552	-2	-0.36	3,200	-
[7544]	25/12/24	547	557	547	554	+3	+0.54	8,600	-
[7544]	25/12/23	556	560	542	551	-5	-0.90	8,800	-
[7544]	25/12/22	560	564	556	556	-4	-0.71	1,200	-
[7544]	25/12/19	552	561	552	560	+8	+1.45	1,100	-
[7544]	25/12/18	556	560	551	552	-1	-0.18	4,700	-
[7544]	25/12/17	559	562	553	553	-6	-1.07	2,600	-
[7544]	25/12/16	554	561	553	559	+9	+1.64	8,600	-
[7544]	25/12/15	556	557	550	550	+1	+0.18	6,100	-
[7544]	25/12/12	551	555	546	549	-2	-0.36	6,800	-
[7544]	25/12/11	558	558	551	551	-5	-0.90	6,200	-
[7544]	25/12/10	556	556	549	556	0	0.00	5,400	-
[7544]	25/12/09	555	558	550	556	+2	+0.36	3,100	-
[7544]	25/12/08	557	560	554	554	-3	-0.54	3,900	-
[7544]	25/12/05	553	557	550	557	+2	+0.36	2,600	-
[7544]	25/12/04	545	556	545	555	+1	+0.18	6,400	-
[7544]	25/12/03	559	559	550	554	0	0.00	2,100	-
[7544]	25/12/02	543	558	540	554	+5	+0.91	11,800	-
[7544]	25/12/01	554	559	543	549	-8	-1.44	15,000	-
[7544]	25/11/28	560	560	549	557	-3	-0.54	15,200	-
[7544]	25/11/27	555	560	555	560	+5	+0.90	2,200	-
[7544]	25/11/26	552	557	549	555	-2	-0.36	5,300	-
[7544]	25/11/25	553	562	546	557	+4	+0.72	12,800	-
[7544]	25/11/21	553	558	550	553	-1	-0.18	4,600	-
[7544]	25/11/20	558	562	542	554	-4	-0.72	11,400	-
[7544]	25/11/19	555	560	555	558	+1	+0.18	2,200	-
[7544]	25/11/18	555	563	553	557	+2	+0.36	11,000	-
[7544]	25/11/17	563	563	555	555	-6	-1.07	8,500	-
[7544]	25/11/14	562	563	555	561	-1	-0.18	4,000	-
[7544]	25/11/13	554	565	554	562	+6	+1.08	3,100	-
[7544]	25/11/12	556	560	548	556	-3	-0.54	9,800	-
[7544]	25/11/11	555	559	555	559	0	0.00	11,400	-
[7544]	25/11/10	551	560	549	559	+6	+1.08	6,900	-
[7544]	25/11/07	550	558	550	553	-4	-0.72	9,500	-
[7544]	25/11/06	552	558	551	557	+5	+0.91	4,100	-
[7544]	25/11/05	558	559	540	552	0	0.00	30,100	-
[7544]	25/11/04	537	555	537	552	+15	+2.79	7,100	-
[7544]	25/10/31	543	547	537	537	-6	-1.10	1,500	-
[7544]	25/10/30	540	545	536	543	-3	-0.55	9,800	-
[7544]	25/10/29	545	546	540	546	0	0.00	8,100	-
[7544]	25/10/28	543	552	535	546	-4	-0.73	24,400	-
[7544]	25/10/27	551	554	549	550	-5	-0.90	8,800	-
[7544]	25/10/24	552	556	551	555	+2	+0.36	4,000	-
[7544]	25/10/23	552	557	552	553	+1	+0.18	8,700	-
[7544]	25/10/22	558	564	549	552	-8	-1.43	16,400	-
[7544]	25/10/21	566	573	550	560	-7	-1.23	20,400	-
[7544]	25/10/20	570	576	567	567	-4	-0.70	11,000	-
[7544]	25/10/17	579	580	566	571	-5	-0.87	21,400	-
[7544]	25/10/16	575	581	564	576	+4	+0.70	11,400	-
[7544]	25/10/15	565	582	565	572	+5	+0.88	19,300	-
[7544]	25/10/14	575	580	550	567	-18	-3.08	32,000	-
[7544]	25/10/10	600	600	572	585	-15	-2.50	63,100	-
[7544]	25/10/09	592	600	587	600	+9	+1.52	67,500	-
[7544]	25/10/08	584	598	581	591	+7	+1.20	27,600	-
[7544]	25/10/07	584	596	576	584	-3	-0.51	12,000	-
[7544]	25/10/06	594	600	585	587	-7	-1.18	12,400	-
[7544]	25/10/03	593	604	581	594	+1	+0.17	13,700	-
[7544]	25/10/02	583	595	555	593	+5	+0.85	14,300	-
[7544]	25/10/01	600	604	583	588	-2	-0.34	37,400	-
[7544]	25/09/30	595	595	587	590	-5	-0.84	7,500	-
[7544]	25/09/29	593	598	585	595	+2	+0.34	20,300	-
[7544]	25/09/26	591	596	587	593	-3	-0.50	6,600	-
[7544]	25/09/25	589	599	584	596	+6	+1.02	13,400	-
[7544]	25/09/24	587	590	572	590	-3	-0.51	7,900	-
[7544]	25/09/22	594	594	583	593	0	0.00	23,500	-
[7544]	25/09/19	597	612	572	593	-4	-0.67	101,200	-
[7544]	25/09/18	580	599	580	597	+9	+1.53	19,100	-
[7544]	25/09/17	590	591	578	588	-3	-0.51	9,700	-
[7544]	25/09/16	600	600	577	591	-5	-0.84	20,000	-
[7544]	25/09/12	584	598	578	596	+12	+2.05	20,100	-
[7544]	25/09/11	580	599	570	584	+4	+0.69	34,400	-
[7544]	25/09/10	560	583	550	580	+20	+3.57	29,400	-
[7544]	25/09/09	544	560	537	560	+16	+2.94	20,700	-
[7544]	25/09/08	527	550	527	544	+17	+3.23	37,600	-
[7544]	25/09/05	527	527	521	527	0	0.00	3,700	-