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
[9553]	26/10/29	590	592	584	591	-2.0	-0.34	24,900	15,679,324,160
[9553]	26/10/28	578	593	577	593	+16.0	+2.77	56,300	15,732,384,768
[9553]	26/10/27	572	579	571	577	+15.0	+2.67	43,600	15,307,901,952
[9553]	26/10/26	562	573	560	562	-9.0	-1.58	74,600	14,909,949,952
[9553]	26/10/23	569	576	551	571	-8.0	-1.38	124,500	15,148,721,152
[9553]	26/10/22	592	600	576	579	-13.0	-2.20	96,700	15,360,962,560
[9553]	26/10/21	596	608	590	592	+5.0	+0.85	71,600	15,705,854,976
[9553]	26/10/20	600	605	586	587	-13.0	-2.17	79,700	15,573,203,968
[9553]	26/10/19	612	612	588	600	-14.0	-2.28	70,300	15,918,096,384
[9553]	26/10/16	590	614	590	614	+29.0	+4.96	85,600	16,289,518,592
[9553]	26/10/15	603	603	584	585	-21.0	-3.47	115,200	15,520,143,360
[9553]	26/10/14	630	630	603	606	-24.0	-3.81	107,800	16,077,277,184
[9553]	26/10/13	627	643	627	630	-4.0	-0.63	109,300	16,714,000,384
[9553]	26/10/09	592	634	590	634	+32.0	+5.32	137,800	16,820,121,600
[9553]	26/10/08	611	614	599	602	-11.0	-1.79	91,800	15,971,155,968
[9553]	26/10/07	620	625	613	613	-8.0	-1.29	66,900	16,262,987,776
[9553]	26/10/06	630	633	619	621	-15.0	-2.36	98,900	16,475,229,184
[9553]	26/10/05	644	644	624	636	+1.0	+0.16	74,600	16,873,182,208
[9553]	26/10/02	648	649	635	635	-13.0	-2.01	52,700	16,846,651,392
[9553]	26/10/01	632	648	631	648	+10.0	+1.57	93,800	17,191,542,784
[9553]	26/09/30	625	639	625	638	+16.0	+2.57	65,600	16,926,241,792
[9553]	26/09/29	612	630	611	622	+4.0	+0.65	139,300	16,501,760,000
[9553]	26/09/28	657	657	618	618	-34.0	-5.21	180,800	16,395,638,784
[9553]	26/09/25	650	653	644	652	-3.0	-0.46	85,100	17,297,664,000
[9553]	26/09/24	647	657	647	655	+9.0	+1.39	115,400	17,377,255,424
[9553]	26/09/18	645	650	642	646	+2.0	+0.31	65,500	17,138,483,200
[9553]	26/09/17	632	647	630	644	+14.0	+2.22	74,800	17,085,422,592
[9553]	26/09/16	628	634	626	630	0	+0.00	55,600	16,714,000,384
[9553]	26/09/15	610	633	609	630	+20.0	+3.28	126,000	16,714,000,384
[9553]	26/09/14	610	612	603	610	-2.0	-0.33	50,100	16,183,397,376
[9553]	26/09/11	619	619	605	612	-7.0	-1.13	57,100	16,236,457,984
[9553]	26/09/10	593	620	591	619	+16.0	+2.65	120,200	16,422,168,576
[9553]	26/09/09	594	603	588	603	+8.0	+1.34	59,800	15,997,686,784
[9553]	26/09/08	594	606	592	595	-3.0	-0.50	112,800	15,785,445,376
[9553]	26/09/07	590	598	586	598	+10.0	+1.70	46,000	15,865,035,776
[9553]	26/09/04	584	594	578	588	+10.0	+1.73	82,300	15,599,733,760
[9553]	26/09/03	593	593	576	578	-5.0	-0.86	48,800	15,334,432,768
[9553]	26/09/02	592	595	581	583	-14.0	-2.35	75,900	15,467,083,776
[9553]	26/09/01	598	602	596	597	-6.0	-1.00	67,300	15,838,505,984
[9553]	26/08/31	595	604	588	603	+8.0	+1.34	106,800	15,997,686,784
[9553]	26/08/28	590	604	588	595	+5.0	+0.85	120,600	15,785,445,376
[9553]	26/08/27	595	599	588	590	+3.0	+0.51	115,000	15,652,794,368
[9553]	26/08/26	587	595	579	587	+5.0	+0.86	63,100	15,573,203,968
[9553]	26/08/25	576	589	574	582	+1.0	+0.17	52,600	15,440,552,960
[9553]	26/08/24	594	596	577	581	-11.0	-1.86	78,900	15,414,023,168
[9553]	26/08/21	592	595	580	592	0	+0.00	83,000	15,705,854,976
[9553]	26/08/20	581	592	575	592	+21.0	+3.68	80,900	15,705,854,976
[9553]	26/08/19	585	586	563	571	-17.0	-2.89	187,900	15,148,721,152
[9553]	26/08/18	592	605	584	588	-2.0	-0.34	154,000	15,599,733,760
[9553]	26/08/17	606	620	585	590	-61	-9.37	710,800	-
[9553]	26/08/14	635	657	630	651	+19	+3.01	216,100	-
[9553]	26/08/13	632	636	625	632	+1	+0.16	91,300	-
[9553]	26/08/12	615	632	610	631	+16	+2.60	94,400	-
[9553]	26/08/10	630	632	609	615	-14	-2.23	121,100	-
[9553]	26/08/07	648	648	615	629	-11	-1.72	103,300	-
[9553]	26/08/06	656	657	630	640	-15	-2.29	133,000	-
[9553]	26/08/05	639	655	634	655	+26	+4.13	150,700	-
[9553]	26/08/04	619	635	619	629	+10	+1.62	90,700	-
[9553]	26/08/03	610	626	600	619	+4	+0.65	75,500	-
[9553]	26/07/31	587	616	581	615	+34	+5.85	141,500	-
[9553]	26/07/30	580	586	567	581	-2	-0.34	79,800	-
[9553]	26/07/29	588	599	577	583	0	0.00	75,900	-
[9553]	26/07/28	595	600	574	583	-8	-1.35	87,600	-
[9553]	26/07/27	576	592	573	591	+15	+2.60	57,500	-
[9553]	26/07/24	596	596	571	576	-20	-3.36	83,700	-
[9553]	26/07/23	585	610	582	596	+15	+2.58	94,500	-
[9553]	26/07/22	594	609	576	581	-6	-1.02	142,800	-
[9553]	26/07/21	598	600	578	587	-1	-0.17	99,500	-
[9553]	26/07/17	629	630	575	588	-39	-6.22	229,300	-
[9553]	26/07/16	629	630	612	627	-4	-0.63	96,600	-
[9553]	26/07/15	639	642	617	631	+2	+0.32	130,300	-
[9553]	26/07/14	591	631	585	629	+40	+6.79	221,500	-
[9553]	26/07/13	594	599	579	589	+3	+0.51	111,200	-
[9553]	26/07/10	571	592	568	586	+14	+2.45	55,000	-
[9553]	26/07/09	557	583	554	572	+12	+2.14	130,100	-
[9553]	26/07/08	585	588	558	560	-28	-4.76	142,400	-
[9553]	26/07/07	587	605	581	588	-7	-1.18	143,100	-
[9553]	26/07/06	615	626	589	595	-14	-2.30	328,100	-
[9553]	26/07/03	563	617	561	609	+53	+9.53	439,900	-
[9553]	26/07/02	552	583	543	556	+23	+4.32	234,700	-
[9553]	26/07/01	532	534	524	533	+1	+0.19	54,200	-
[9553]	26/06/30	531	539	520	532	+7	+1.33	84,300	-
[9553]	26/06/29	510	531	503	525	+24	+4.79	278,200	-
[9553]	26/06/26	500	507	495	501	+1	+0.20	121,400	-
[9553]	26/06/25	510	510	499	500	-4	-0.79	100,000	-
[9553]	26/06/24	505	508	487	504	-3	-0.59	210,500	-
[9553]	26/06/23	535	535	505	507	-26	-4.88	144,000	-
[9553]	26/06/22	512	538	512	533	+25	+4.92	154,100	-
[9553]	26/06/19	533	533	503	508	-27	-5.05	210,900	-
[9553]	26/06/18	544	544	527	535	-4	-0.74	122,600	-
[9553]	26/06/17	520	543	514	539	+24	+4.66	115,000	-
[9553]	26/06/16	532	532	514	515	-7	-1.34	97,600	-
[9553]	26/06/15	520	527	511	522	+3	+0.58	96,800	-
[9553]	26/06/12	531	532	510	519	+3	+0.58	156,800	-
[9553]	26/06/11	533	533	509	516	-24	-4.44	234,000	-
[9553]	26/06/10	554	556	531	540	-22	-3.91	212,500	-
[9553]	26/06/09	570	580	559	562	-8	-1.40	91,900	-
[9553]	26/06/08	579	582	555	570	-19	-3.23	174,900	-
[9553]	26/06/05	567	589	567	589	+22	+3.88	109,800	-
[9553]	26/06/04	581	581	564	567	-21	-3.57	116,300	-
[9553]	26/06/03	600	620	581	588	-7	-1.18	286,700	-
[9553]	26/06/02	570	598	561	595	+17	+2.94	172,200	-
[9553]	26/06/01	565	580	558	578	+16	+2.85	162,000	-
[9553]	26/05/29	564	577	562	562	+6	+1.08	139,000	-
[9553]	26/05/28	561	564	545	556	-14	-2.46	208,900	-
[9553]	26/05/27	581	591	562	570	-1	-0.18	160,600	-
[9553]	26/05/26	586	586	563	571	-23	-3.87	205,600	-
[9553]	26/05/25	601	605	578	594	+7	+1.19	186,100	-
[9553]	26/05/22	595	615	580	587	-9.0	-1.51	252,500	-
[9553]	26/05/21	595	608	579	596	+37.0	+6.62	394,600	-
[9553]	26/05/20	628	628	548	559	-76.0	-11.97	1,021,700	-
[9553]	26/05/19	689	697	634	635	-48.0	-7.03	509,300	-
[9553]	26/05/18	680	693	626	683	-72.0	-9.54	1,023,900	-
[9553]	26/05/15	750	770	741	755	+8.0	+1.07	441,000	-
[9553]	26/05/14	721	755	720	747	+32.0	+4.48	276,800	-
[9553]	26/05/13	727	728	707	715	-12.0	-1.65	271,200	-
[9553]	26/05/12	702	733	681	727	+21.0	+2.97	531,500	-
[9553]	26/05/11	728	728	704	706	-19.0	-2.62	241,300	-
[9553]	26/05/08	725	730	713	725	-5.0	-0.68	186,500	-
[9553]	26/05/07	745	750	722	730	0	+0.00	197,900	-
[9553]	26/05/01	743	755	725	730	-15.0	-2.01	199,400	-
[9553]	26/04/30	755	755	722	745	-25.0	-3.25	346,000	-
[9553]	26/04/28	749	793	729	770	+58.0	+8.15	577,100	-
[9553]	26/04/27	750	777	703	712	-29	-3.91	494,600	-
[9553]	26/04/24	764	768	738	741	-30	-3.89	353,300	-
[9553]	26/04/23	824	839	761	771	-49	-5.98	459,800	-
[9553]	26/04/22	831	839	810	820	-21	-2.50	323,600	-
[9553]	26/04/21	841	860	835	841	+5	+0.60	318,400	-
[9553]	26/04/20	810	842	791	836	+22	+2.70	363,700	-
[9553]	26/04/17	783	814	777	814	+39	+5.03	398,800	-
[9553]	26/04/16	787	798	768	775	+17	+2.24	227,500	-
[9553]	26/04/15	769	780	753	758	-4	-0.52	264,500	-
[9553]	26/04/14	764	779	755	762	+8	+1.06	158,700	-
[9553]	26/04/13	751	757	732	754	-12	-1.57	175,300	-
[9553]	26/04/10	779	780	757	766	-8	-1.03	101,800	-
[9553]	26/04/09	798	798	755	774	-22	-2.76	169,300	-
[9553]	26/04/08	780	797	770	796	+52	+6.99	228,200	-
[9553]	26/04/07	754	768	735	744	-10	-1.33	134,100	-
[9553]	26/04/06	761	774	751	754	0	0.00	120,000	-
[9553]	26/04/03	768	788	754	754	-12	-1.57	107,000	-
[9553]	26/04/02	803	815	760	766	-8	-1.03	317,800	-
[9553]	26/04/01	752	777	743	774	+51	+7.05	154,500	-
[9553]	26/03/31	725	750	720	723	-13	-1.77	185,600	-
[9553]	26/03/30	751	754	731	736	-45	-5.76	279,400	-
[9553]	26/03/27	781	803	765	781	-10	-1.26	265,800	-
[9553]	26/03/26	830	830	786	791	-36	-4.35	266,800	-
[9553]	26/03/25	817	831	802	827	+25	+3.12	208,700	-
[9553]	26/03/24	835	838	793	802	-3	-0.37	183,400	-
[9553]	26/03/23	823	823	785	805	-46	-5.41	350,300	-
[9553]	26/03/19	870	881	847	851	-39	-4.38	250,300	-
[9553]	26/03/18	871	891	850	890	+25	+2.89	334,500	-
[9553]	26/03/17	880	885	845	865	+10	+1.17	331,700	-
[9553]	26/03/16	838	860	815	855	+2	+0.23	447,800	-
[9553]	26/03/13	866	887	851	853	-26	-2.96	355,500	-
[9553]	26/03/12	915	916	877	879	-42	-4.56	453,800	-
[9553]	26/03/11	910	957	895	921	+22	+2.45	854,700	-
[9553]	26/03/10	862	911	855	899	+67	+8.05	922,900	-
[9553]	26/03/09	818	850	815	832	-30	-3.48	448,600	-
[9553]	26/03/06	826	868	812	862	+21	+2.50	492,200	-
[9553]	26/03/05	824	857	817	841	+67	+8.66	506,700	-
[9553]	26/03/04	801	838	760	774	-57	-6.86	926,700	-
[9553]	26/03/03	877	890	831	831	-35	-4.04	566,700	-
[9553]	26/03/02	858	899	841	866	-7	-0.80	627,900	-
[9553]	26/02/27	840	882	832	873	+34	+4.05	675,500	-
[9553]	26/02/26	818	850	810	839	+22	+2.69	561,600	-
[9553]	26/02/25	804	842	802	817	+16	+2.00	371,600	-
[9553]	26/02/24	823	828	784	801	-29	-3.49	437,800	-
[9553]	26/02/20	856	879	820	830	-13	-1.54	643,200	-
[9553]	26/02/19	812	860	798	843	+60	+7.66	1,233,400	-
[9553]	26/02/18	761	812	761	783	+21	+2.76	1,038,100	-
[9553]	26/02/17	735	774	714	762	+22	+2.97	523,000	-
[9553]	26/02/16	790	804	721	740	+26	+3.64	909,800	-
[9553]	26/02/13	753	764	706	714	-54	-7.03	512,400	-
[9553]	26/02/12	765	781	756	768	+1	+0.13	276,600	-
[9553]	26/02/10	740	772	739	767	+28	+3.79	261,800	-
[9553]	26/02/09	705	747	705	739	+39	+5.57	339,600	-
[9553]	26/02/06	731	738	696	700	-42	-5.66	397,600	-
[9553]	26/02/05	722	749	713	742	+10	+1.37	195,400	-
[9553]	26/02/04	757	760	732	732	-29	-3.81	267,300	-
[9553]	26/02/03	774	775	733	761	-4	-0.52	390,900	-
[9553]	26/02/02	781	791	764	765	-15	-1.92	263,200	-
[9553]	26/01/30	764	785	750	780	+23	+3.04	455,300	-
[9553]	26/01/29	715	761	704	757	+42	+5.87	422,400	-
[9553]	26/01/28	748	748	713	715	-37	-4.92	463,300	-
[9553]	26/01/27	785	786	750	752	-32	-4.08	310,700	-
[9553]	26/01/26	789	802	772	784	+2	+0.26	286,300	-
[9553]	26/01/23	789	796	779	782	-2	-0.26	175,900	-
[9553]	26/01/22	770	788	756	784	+12	+1.55	305,700	-
[9553]	26/01/21	780	791	756	772	-18	-2.28	394,600	-
[9553]	26/01/20	794	799	776	790	+11	+1.41	336,000	-
[9553]	26/01/19	765	784	748	779	+10	+1.30	412,200	-
[9553]	26/01/16	784	785	746	769	-15	-1.91	537,700	-
[9553]	26/01/15	731	788	731	784	+58	+7.99	669,000	-
[9553]	26/01/14	715	732	710	726	+11	+1.54	349,500	-
[9553]	26/01/13	738	744	706	715	+7	+0.99	451,100	-
[9553]	26/01/09	692	708	680	708	+19	+2.76	406,300	-
[9553]	26/01/08	676	701	668	689	+11	+1.62	462,500	-
[9553]	26/01/07	650	683	643	678	+19	+2.88	413,400	-
[9553]	26/01/06	680	691	654	659	-17	-2.51	556,800	-
[9553]	26/01/05	700	704	673	676	-3	-0.44	522,100	-
[9553]	25/12/30	672	685	664	679	+7	+1.04	445,100	-
[9553]	25/12/29	699	699	660	672	-25	-3.59	633,800	-
[9553]	25/12/26	699	710	685	697	+1	+0.14	534,700	-
[9553]	25/12/25	670	710	659	696	+32	+4.82	915,200	-
[9553]	25/12/24	672	686	650	664	-10	-1.48	722,100	-
[9553]	25/12/23	669	708	658	674	+12	+1.81	1,377,200	-
[9553]	25/12/22	637	670	633	662	+28	+4.42	1,319,800	-
[9553]	25/12/19	593	650	587	634	+51	+8.75	1,341,100	-
[9553]	25/12/18	561	593	560	583	+27	+4.86	609,200	-
[9553]	25/12/17	553	563	536	556	+5	+0.91	197,700	-
[9553]	25/12/16	580	580	549	551	-26	-4.51	397,900	-
[9553]	25/12/15	572	583	557	577	+2	+0.35	235,000	-
[9553]	25/12/12	557	575	555	575	+16	+2.86	254,500	-
[9553]	25/12/11	554	573	545	559	+7	+1.27	315,700	-
[9553]	25/12/10	550	564	550	552	0	0.00	154,100	-
[9553]	25/12/09	560	561	548	552	-9	-1.60	165,900	-
[9553]	25/12/08	539	562	536	561	+20	+3.70	338,700	-
[9553]	25/12/05	578	580	540	541	-33	-5.75	354,600	-
[9553]	25/12/04	578	606	566	574	-14	-2.38	607,000	-
[9553]	25/12/03	550	588	534	588	+48	+8.89	585,400	-
[9553]	25/12/02	540	551	531	540	-5	-0.92	317,800	-
[9553]	25/12/01	530	553	527	545	+21	+4.01	502,300	-
[9553]	25/11/28	522	537	511	524	+1	+0.19	358,900	-
[9553]	25/11/27	502	528	499	523	+28	+5.66	345,500	-
[9553]	25/11/26	502	505	489	495	+1	+0.20	211,400	-
[9553]	25/11/25	523	523	485	494	-16	-3.14	407,600	-
[9553]	25/11/21	509	524	504	510	-17	-3.23	347,300	-
[9553]	25/11/20	557	558	520	527	-24	-4.36	488,000	-
[9553]	25/11/19	555	556	508	551	-9	-1.61	1,026,900	-
[9553]	25/11/18	577	625	555	560	-16	-2.78	2,277,600	-
[9553]	25/11/17	554	576	540	576	+80	+16.13	1,699,300	-
[9553]	25/11/14	486	501	481	496	+2	+0.40	647,100	-
[9553]	25/11/13	483	498	477	494	-7	-1.40	411,900	-
[9553]	25/11/12	470	502	470	501	+31	+6.60	374,800	-
[9553]	25/11/11	467	473	463	470	+7	+1.51	160,800	-
[9553]	25/11/10	456	467	452	463	+12	+2.66	146,600	-
[9553]	25/11/07	451	458	445	451	-5	-1.10	138,500	-
[9553]	25/11/06	448	462	441	456	+13	+2.93	232,100	-
[9553]	25/11/05	437	443	423	443	+5	+1.14	159,600	-
[9553]	25/11/04	448	448	430	438	-4	-0.90	141,600	-
[9553]	25/10/31	437	444	432	442	+12	+2.79	119,600	-
[9553]	25/10/30	428	437	423	430	+10	+2.38	252,500	-
[9553]	25/10/29	445	445	416	420	-25	-5.62	324,200	-
[9553]	25/10/28	464	464	440	445	-17	-3.68	268,000	-
[9553]	25/10/27	451	474	451	462	+13	+2.90	279,600	-
[9553]	25/10/24	452	454	445	449	+2	+0.45	106,300	-
[9553]	25/10/23	450	456	443	447	-7	-1.54	151,100	-
[9553]	25/10/22	438	456	437	454	+16	+3.65	148,300	-
[9553]	25/10/21	450	452	435	438	-14	-3.10	216,600	-
[9553]	25/10/20	444	452	436	452	+10	+2.26	188,100	-
[9553]	25/10/17	450	453	442	442	-16	-3.49	165,400	-
[9553]	25/10/16	452	459	452	458	+8	+1.78	127,400	-
[9553]	25/10/15	450	460	446	450	-1	-0.22	141,300	-
[9553]	25/10/14	444	459	441	451	+1	+0.22	217,200	-
[9553]	25/10/10	482	482	450	450	-32	-6.64	369,400	-
[9553]	25/10/09	480	484	475	482	-1	-0.21	128,500	-
[9553]	25/10/08	476	489	473	483	+6	+1.26	117,500	-
[9553]	25/10/07	470	487	467	477	+3	+0.63	240,900	-
[9553]	25/10/06	498	507	471	474	-26	-5.20	486,400	-
[9553]	25/10/03	490	515	488	500	+5	+1.01	316,500	-
[9553]	25/10/02	486	501	479	495	+13	+2.70	354,800	-
[9553]	25/10/01	464	486	454	482	+17	+3.66	621,800	-
[9553]	25/09/30	471	473	455	465	+20	+4.49	533,400	-
[9553]	25/09/29	472	473	432	445	-35	-7.29	819,100	-
[9553]	25/09/26	514	519	469	480	-37	-7.16	956,300	-
[9553]	25/09/25	532	535	517	517	-15	-2.82	315,600	-
[9553]	25/09/24	550	551	531	532	-22	-3.97	385,100	-
[9553]	25/09/22	576	582	554	554	-17	-2.98	329,400	-
[9553]	25/09/19	599	599	571	571	-19	-3.22	411,000	-
[9553]	25/09/18	593	603	584	590	+7	+1.20	696,900	-
[9553]	25/09/17	562	586	556	583	+21	+3.74	440,400	-
[9553]	25/09/16	542	562	535	562	+17	+3.12	328,100	-
[9553]	25/09/12	553	560	531	545	-14	-2.50	650,400	-
[9553]	25/09/11	573	575	555	559	-18	-3.12	355,700	-
[9553]	25/09/10	574	581	564	577	+3	+0.52	290,100	-
[9553]	25/09/09	574	581	565	574	+3	+0.53	348,900	-
[9553]	25/09/08	577	588	568	571	-2	-0.35	356,700	-
[9553]	25/09/05	588	588	572	573	-15	-2.55	310,200	-