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
[4484]	26/10/29	275	278	274	277	+4.0	+1.47	5,900	4,407,150,592
[4484]	26/10/28	276	276	273	273	-1.0	-0.36	6,900	4,343,509,504
[4484]	26/10/27	278	279	274	274	-4.0	-1.44	9,800	4,359,419,904
[4484]	26/10/26	282	282	278	278	-2.0	-0.71	7,600	4,423,060,992
[4484]	26/10/23	282	285	278	280	-5.0	-1.75	9,900	4,454,881,280
[4484]	26/10/22	282	285	281	285	+1.0	+0.35	3,600	4,534,432,768
[4484]	26/10/21	284	286	280	284	-1.0	-0.35	15,000	4,518,522,880
[4484]	26/10/20	288	289	283	285	-1.0	-0.35	12,200	4,534,432,768
[4484]	26/10/19	288	289	286	286	-2.0	-0.69	7,500	4,550,343,168
[4484]	26/10/16	287	288	286	288	+1.0	+0.35	5,400	4,582,163,968
[4484]	26/10/15	286	291	285	287	0	+0.00	11,700	4,566,253,568
[4484]	26/10/14	286	289	285	287	+2.0	+0.70	3,800	4,566,253,568
[4484]	26/10/13	290	290	285	285	-5.0	-1.72	8,200	4,534,432,768
[4484]	26/10/09	286	290	286	290	+3.0	+1.05	5,500	4,613,984,256
[4484]	26/10/08	289	289	287	287	-4.0	-1.37	3,200	4,566,253,568
[4484]	26/10/07	290	291	286	291	+1.0	+0.34	8,500	4,629,894,656
[4484]	26/10/06	287	290	285	290	+3.0	+1.05	8,300	4,613,984,256
[4484]	26/10/05	288	289	285	287	+1.0	+0.35	7,900	4,566,253,568
[4484]	26/10/02	288	288	285	286	0	+0.00	5,400	4,550,343,168
[4484]	26/10/01	286	287	284	286	+2.0	+0.70	5,900	4,550,343,168
[4484]	26/09/30	281	285	281	284	+3.0	+1.07	8,300	4,518,522,880
[4484]	26/09/29	285	288	281	281	-20.0	-6.64	28,200	4,470,791,680
[4484]	26/09/28	301	303	300	301	-1.0	-0.33	35,300	4,788,997,632
[4484]	26/09/25	303	303	300	302	+3.0	+1.00	17,200	4,804,908,032
[4484]	26/09/24	300	301	298	299	-1.0	-0.33	27,500	4,757,176,832
[4484]	26/09/18	300	300	298	300	0	+0.00	11,100	4,773,087,232
[4484]	26/09/17	300	300	298	300	+2.0	+0.67	6,900	4,773,087,232
[4484]	26/09/16	299	299	297	298	+1.0	+0.34	8,200	4,741,266,944
[4484]	26/09/15	298	299	297	297	-2.0	-0.67	7,900	4,725,356,544
[4484]	26/09/14	297	299	297	299	+3.0	+1.01	6,500	4,757,176,832
[4484]	26/09/11	296	299	295	296	0	+0.00	10,000	4,709,446,144
[4484]	26/09/10	297	298	296	296	0	+0.00	7,600	4,709,446,144
[4484]	26/09/09	299	299	296	296	-1.0	-0.34	7,000	4,709,446,144
[4484]	26/09/08	300	301	297	297	-3.0	-1.00	11,800	4,725,356,544
[4484]	26/09/07	298	303	297	300	+2.0	+0.67	6,700	4,773,087,232
[4484]	26/09/04	297	298	291	298	+1.0	+0.34	14,600	4,741,266,944
[4484]	26/09/03	304	304	296	297	-3.0	-1.00	25,900	4,725,356,544
[4484]	26/09/02	299	309	296	300	+3.0	+1.01	26,300	4,773,087,232
[4484]	26/09/01	297	300	294	297	+3.0	+1.02	35,000	4,725,356,544
[4484]	26/08/31	290	298	289	294	+5.0	+1.73	27,800	4,677,625,344
[4484]	26/08/28	290	291	288	289	+1.0	+0.35	6,100	4,598,073,856
[4484]	26/08/27	290	291	286	288	0	+0.00	14,700	4,582,163,968
[4484]	26/08/26	290	291	285	288	-2.0	-0.69	23,000	4,582,163,968
[4484]	26/08/25	290	291	290	290	+2.0	+0.69	9,100	4,613,984,256
[4484]	26/08/24	291	291	288	288	-2.0	-0.69	10,600	4,582,163,968
[4484]	26/08/21	291	291	289	290	+1.0	+0.35	6,700	4,613,984,256
[4484]	26/08/20	290	291	288	289	-1.0	-0.34	6,000	4,598,073,856
[4484]	26/08/19	290	290	287	290	0	+0.00	6,500	4,613,984,256
[4484]	26/08/18	290	290	287	290	+2.0	+0.69	10,100	4,613,984,256
[4484]	26/08/17	286	290	285	288	-2.0	-0.69	27,800	4,582,163,968
[4484]	26/08/14	293	299	288	290	-4.0	-1.36	61,700	4,613,984,256
[4484]	26/08/13	290	294	290	294	+2.0	+0.68	8,000	4,677,625,344
[4484]	26/08/12	292	294	292	292	+1.0	+0.34	8,700	4,645,805,056
[4484]	26/08/10	290	291	289	291	+2.0	+0.69	5,900	4,629,894,656
[4484]	26/08/07	288	289	288	289	+1.0	+0.35	3,200	4,598,073,856
[4484]	26/08/06	288	290	288	288	+1.0	+0.35	4,200	4,582,163,968
[4484]	26/08/05	288	288	286	287	-1.0	-0.35	8,700	4,566,253,568
[4484]	26/08/04	288	288	285	288	+1.0	+0.35	6,400	4,582,163,968
[4484]	26/08/03	285	287	285	287	+1.0	+0.35	6,500	4,566,253,568
[4484]	26/07/31	285	287	285	286	+1.0	+0.35	6,800	4,550,343,168
[4484]	26/07/30	287	288	285	285	0	+0.00	10,200	4,534,432,768
[4484]	26/07/29	285	288	285	285	-1.0	-0.35	6,100	4,534,432,768
[4484]	26/07/28	287	288	285	286	-1.0	-0.35	5,100	4,550,343,168
[4484]	26/07/27	286	288	286	287	-1.0	-0.35	6,800	4,566,253,568
[4484]	26/07/24	289	289	286	288	+2.0	+0.70	7,200	4,582,163,968
[4484]	26/07/23	287	288	285	286	-1.0	-0.35	5,900	4,550,343,168
[4484]	26/07/22	288	288	285	287	0	+0.00	5,600	4,566,253,568
[4484]	26/07/21	285	288	282	287	+2.0	+0.70	13,200	4,566,253,568
[4484]	26/07/17	285	285	282	285	0	0.00	6,800	-
[4484]	26/07/16	283	285	282	285	+4	+1.42	5,700	-
[4484]	26/07/15	279	283	279	281	+2	+0.72	9,800	-
[4484]	26/07/14	279	281	278	279	0	0.00	8,900	-
[4484]	26/07/13	280	280	276	279	0	0.00	8,600	-
[4484]	26/07/10	277	279	275	279	0	0.00	11,300	-
[4484]	26/07/09	278	279	275	279	+1	+0.36	6,800	-
[4484]	26/07/08	279	280	275	278	-1	-0.36	10,700	-
[4484]	26/07/07	281	281	275	279	+3	+1.09	13,700	-
[4484]	26/07/06	277	277	275	276	+1	+0.36	7,700	-
[4484]	26/07/03	277	277	273	275	0	0.00	7,300	-
[4484]	26/07/02	275	276	270	275	+2	+0.73	15,500	-
[4484]	26/07/01	273	273	271	273	0	0.00	5,300	-
[4484]	26/06/30	269	273	267	273	+6	+2.25	8,000	-
[4484]	26/06/29	269	269	264	267	+1	+0.38	11,700	-
[4484]	26/06/26	260	266	260	266	+3	+1.14	13,200	-
[4484]	26/06/25	267	267	262	263	0	0.00	8,700	-
[4484]	26/06/24	261	264	261	263	0	0.00	6,500	-
[4484]	26/06/23	263	264	261	263	-1	-0.38	7,000	-
[4484]	26/06/22	267	268	263	264	-1	-0.38	17,800	-
[4484]	26/06/19	261	266	261	265	-3	-1.12	14,100	-
[4484]	26/06/18	264	270	264	268	+3	+1.13	11,200	-
[4484]	26/06/17	263	270	263	265	0	0.00	12,400	-
[4484]	26/06/16	267	267	263	265	0	0.00	15,900	-
[4484]	26/06/15	260	266	260	265	+5	+1.92	10,600	-
[4484]	26/06/12	260	263	260	260	-1	-0.38	8,800	-
[4484]	26/06/11	265	265	258	261	-4	-1.51	21,100	-
[4484]	26/06/10	263	265	260	265	+2	+0.76	13,000	-
[4484]	26/06/09	263	264	260	263	+2	+0.77	8,500	-
[4484]	26/06/08	264	268	260	261	-3	-1.14	18,000	-
[4484]	26/06/05	258	265	258	264	+4	+1.54	13,900	-
[4484]	26/06/04	260	261	256	260	-5	-1.89	24,500	-
[4484]	26/06/03	254	265	253	265	+13	+5.16	30,600	-
[4484]	26/06/02	260	260	251	252	-8	-3.08	57,500	-
[4484]	26/06/01	269	269	259	260	-8	-2.99	43,200	-
[4484]	26/05/29	270	271	266	268	-3	-1.11	27,700	-
[4484]	26/05/28	270	272	267	271	+2	+0.74	19,100	-
[4484]	26/05/27	275	278	269	269	-6	-2.18	41,100	-
[4484]	26/05/26	278	280	275	275	-5	-1.79	11,200	-
[4484]	26/05/25	281	281	277	280	-1	-0.36	15,900	-
[4484]	26/05/22	280	281	278	281	+5.0	+1.81	6,700	-
[4484]	26/05/21	277	279	276	276	-4.0	-1.43	14,500	-
[4484]	26/05/20	283	284	275	280	+2.0	+0.72	65,500	-
[4484]	26/05/19	280	283	278	278	-1.0	-0.36	18,300	-
[4484]	26/05/18	282	287	279	279	-19.0	-6.38	44,300	-
[4484]	26/05/15	277	298	277	298	+21.0	+7.58	83,900	-
[4484]	26/05/14	275	278	275	277	-1.0	-0.36	19,600	-
[4484]	26/05/13	277	281	276	278	-1.0	-0.36	36,500	-
[4484]	26/05/12	278	280	277	279	-2.0	-0.71	13,600	-
[4484]	26/05/11	280	282	279	281	-1.0	-0.35	23,800	-
[4484]	26/05/08	280	284	278	282	-1.0	-0.35	25,800	-
[4484]	26/05/07	281	284	279	283	+2.0	+0.71	10,600	-
[4484]	26/05/01	281	281	279	281	0	+0.00	8,400	-
[4484]	26/04/30	277	281	275	281	+2.0	+0.72	24,600	-
[4484]	26/04/28	282	282	279	279	+1.0	+0.36	10,800	-
[4484]	26/04/27	282	284	278	278	-2	-0.71	17,200	-
[4484]	26/04/24	284	284	280	280	-2	-0.71	14,200	-
[4484]	26/04/23	283	285	282	282	-2	-0.70	11,700	-
[4484]	26/04/22	285	286	283	284	0	0.00	8,900	-
[4484]	26/04/21	286	287	284	284	-1	-0.35	11,800	-
[4484]	26/04/20	286	286	284	285	0	0.00	14,700	-
[4484]	26/04/17	285	287	285	285	+1	+0.35	8,100	-
[4484]	26/04/16	286	288	284	284	-2	-0.70	21,600	-
[4484]	26/04/15	287	289	285	286	-1	-0.35	26,600	-
[4484]	26/04/14	290	290	286	287	-2	-0.69	11,400	-
[4484]	26/04/13	292	292	287	289	-2	-0.69	10,800	-
[4484]	26/04/10	292	292	290	291	-1	-0.34	10,300	-
[4484]	26/04/09	292	293	291	292	-2	-0.68	9,100	-
[4484]	26/04/08	294	295	293	294	+2	+0.68	13,500	-
[4484]	26/04/07	292	293	289	292	0	0.00	18,900	-
[4484]	26/04/06	291	292	287	292	+1	+0.34	15,600	-
[4484]	26/04/03	291	293	289	291	+1	+0.34	12,600	-
[4484]	26/04/02	285	291	284	290	+6	+2.11	13,800	-
[4484]	26/04/01	281	294	280	284	+4	+1.43	43,400	-
[4484]	26/03/31	285	285	280	280	-4	-1.41	23,300	-
[4484]	26/03/30	276	286	276	284	-21	-6.89	56,000	-
[4484]	26/03/27	310	310	304	305	-2	-0.65	95,900	-
[4484]	26/03/26	310	311	307	307	-2	-0.65	48,300	-
[4484]	26/03/25	311	311	307	309	+2	+0.65	32,900	-
[4484]	26/03/24	306	310	306	307	+1	+0.33	32,700	-
[4484]	26/03/23	308	310	303	306	-1	-0.33	60,200	-
[4484]	26/03/19	304	308	304	307	+1	+0.33	37,900	-
[4484]	26/03/18	307	309	305	306	+3	+0.99	24,600	-
[4484]	26/03/17	310	310	298	303	-5	-1.62	83,400	-
[4484]	26/03/16	308	309	306	308	+1	+0.33	35,800	-
[4484]	26/03/13	310	311	307	307	-4	-1.29	24,000	-
[4484]	26/03/12	311	311	308	311	0	0.00	22,100	-
[4484]	26/03/11	310	312	308	311	+2	+0.65	38,400	-
[4484]	26/03/10	310	310	308	309	+3	+0.98	20,600	-
[4484]	26/03/09	309	309	306	306	-6	-1.92	35,000	-
[4484]	26/03/06	307	312	307	312	+6	+1.96	13,700	-
[4484]	26/03/05	311	311	306	306	0	0.00	28,100	-
[4484]	26/03/04	312	313	300	306	-9	-2.86	76,000	-
[4484]	26/03/03	315	315	312	315	+1	+0.32	31,900	-
[4484]	26/03/02	312	315	312	314	0	0.00	20,300	-
[4484]	26/02/27	312	314	311	314	+4	+1.29	23,600	-
[4484]	26/02/26	310	312	310	310	0	0.00	18,300	-
[4484]	26/02/25	314	314	307	310	-2	-0.64	28,200	-
[4484]	26/02/24	313	315	310	312	+3	+0.97	45,300	-
[4484]	26/02/20	317	317	303	309	-7	-2.22	57,300	-
[4484]	26/02/19	316	316	312	316	+2	+0.64	12,500	-
[4484]	26/02/18	318	318	312	314	-2	-0.63	16,500	-
[4484]	26/02/17	317	317	312	316	-1	-0.32	23,800	-
[4484]	26/02/16	314	317	311	317	+6	+1.93	42,200	-
[4484]	26/02/13	319	319	311	311	+11	+3.67	89,500	-
[4484]	26/02/12	299	301	297	300	+1	+0.33	38,200	-
[4484]	26/02/10	298	300	296	299	+4	+1.36	24,900	-
[4484]	26/02/09	294	297	294	295	+1	+0.34	18,800	-
[4484]	26/02/06	296	296	293	294	-2	-0.68	12,800	-
[4484]	26/02/05	294	296	293	296	+3	+1.02	10,900	-
[4484]	26/02/04	297	297	293	293	+1	+0.34	19,300	-
[4484]	26/02/03	297	297	292	292	-1	-0.34	28,000	-
[4484]	26/02/02	297	297	290	293	+3	+1.03	21,000	-
[4484]	26/01/30	286	290	286	290	+5	+1.75	26,300	-
[4484]	26/01/29	297	297	263	285	-12	-4.04	171,800	-
[4484]	26/01/28	318	318	289	297	-20	-6.31	221,600	-
[4484]	26/01/27	320	320	315	317	+1	+0.32	9,800	-
[4484]	26/01/26	318	320	315	316	-2	-0.63	26,300	-
[4484]	26/01/23	315	318	314	318	+3	+0.95	40,300	-
[4484]	26/01/22	315	319	313	315	+1	+0.32	33,500	-
[4484]	26/01/21	314	315	312	314	-2	-0.63	19,900	-
[4484]	26/01/20	317	317	314	316	0	0.00	15,400	-
[4484]	26/01/19	317	318	314	316	0	0.00	27,100	-
[4484]	26/01/16	316	317	314	316	0	0.00	18,000	-
[4484]	26/01/15	312	316	310	316	+4	+1.28	11,900	-
[4484]	26/01/14	315	315	309	312	-3	-0.95	37,100	-
[4484]	26/01/13	313	316	311	315	+2	+0.64	34,000	-
[4484]	26/01/09	310	313	310	313	+3	+0.97	20,800	-
[4484]	26/01/08	310	310	308	310	+1	+0.32	27,900	-
[4484]	26/01/07	309	311	308	309	+1	+0.32	37,200	-
[4484]	26/01/06	306	308	304	308	+3	+0.98	35,100	-
[4484]	26/01/05	304	305	301	305	+5	+1.67	21,400	-
[4484]	25/12/30	305	305	298	300	-1	-0.33	27,300	-
[4484]	25/12/29	298	302	298	301	+3	+1.01	35,700	-
[4484]	25/12/26	299	303	297	298	0	0.00	192,900	-
[4484]	25/12/25	301	301	297	298	-2	-0.67	44,700	-
[4484]	25/12/24	304	304	298	300	-1	-0.33	23,000	-
[4484]	25/12/23	300	303	300	301	+1	+0.33	18,600	-
[4484]	25/12/22	306	307	300	300	-7	-2.28	23,000	-
[4484]	25/12/19	310	310	303	307	-1	-0.32	31,000	-
[4484]	25/12/18	307	308	303	308	0	0.00	11,600	-
[4484]	25/12/17	309	309	303	308	+1	+0.33	17,100	-
[4484]	25/12/16	308	309	306	307	-1	-0.32	12,600	-
[4484]	25/12/15	307	308	303	308	+1	+0.33	19,200	-
[4484]	25/12/12	306	310	303	307	+1	+0.33	26,500	-
[4484]	25/12/11	312	312	306	306	-8	-2.55	17,300	-
[4484]	25/12/10	312	315	308	314	+1	+0.32	29,900	-
[4484]	25/12/09	314	320	309	313	-8	-2.49	31,000	-
[4484]	25/12/08	316	323	300	321	+7	+2.23	100,100	-
[4484]	25/12/05	321	321	305	314	-1	-0.32	45,700	-
[4484]	25/12/04	309	324	306	315	+6	+1.94	122,500	-
[4484]	25/12/03	300	310	298	309	+10	+3.34	83,900	-
[4484]	25/12/02	294	307	294	299	+3	+1.01	79,300	-
[4484]	25/12/01	285	310	283	296	+11	+3.86	109,100	-
[4484]	25/11/28	277	285	277	285	+8	+2.89	25,400	-
[4484]	25/11/27	280	280	273	277	-1	-0.36	40,100	-
[4484]	25/11/26	275	280	275	278	+3	+1.09	21,200	-
[4484]	25/11/25	278	279	275	275	+2	+0.73	15,700	-
[4484]	25/11/21	272	275	267	273	-1	-0.36	59,600	-
[4484]	25/11/20	271	277	271	274	+4	+1.48	37,100	-
[4484]	25/11/19	284	285	270	270	-15	-5.26	81,300	-
[4484]	25/11/18	284	286	280	285	0	0.00	60,200	-
[4484]	25/11/17	290	290	285	285	-5	-1.72	63,200	-
[4484]	25/11/14	286	292	285	290	-9	-3.01	65,000	-
[4484]	25/11/13	296	300	295	299	+3	+1.01	24,100	-
[4484]	25/11/12	294	297	294	296	+3	+1.02	10,300	-
[4484]	25/11/11	293	294	292	293	0	0.00	6,500	-
[4484]	25/11/10	296	296	291	293	+3	+1.03	17,100	-
[4484]	25/11/07	291	292	288	290	-1	-0.34	9,900	-
[4484]	25/11/06	292	292	288	291	+3	+1.04	13,100	-
[4484]	25/11/05	292	293	287	288	-2	-0.69	29,700	-
[4484]	25/11/04	299	299	290	290	-1	-0.34	13,500	-
[4484]	25/10/31	292	295	291	291	-1	-0.34	12,300	-
[4484]	25/10/30	298	298	291	292	-7	-2.34	30,600	-
[4484]	25/10/29	301	305	296	299	-2	-0.66	16,100	-
[4484]	25/10/28	305	305	300	301	-1	-0.33	14,700	-
[4484]	25/10/27	306	307	300	302	-3	-0.98	39,800	-
[4484]	25/10/24	307	307	303	305	+1	+0.33	15,100	-
[4484]	25/10/23	301	308	301	304	+2	+0.66	31,300	-
[4484]	25/10/22	300	302	300	302	+2	+0.67	22,200	-
[4484]	25/10/21	301	303	300	300	0	0.00	26,600	-
[4484]	25/10/20	302	302	297	300	+2	+0.67	33,200	-
[4484]	25/10/17	300	303	296	298	-2	-0.67	22,200	-
[4484]	25/10/16	301	303	295	300	+1	+0.33	28,000	-
[4484]	25/10/15	293	303	293	299	+12	+4.18	50,500	-
[4484]	25/10/14	285	294	285	287	-4	-1.37	56,900	-
[4484]	25/10/10	291	293	290	291	0	0.00	21,800	-
[4484]	25/10/09	296	298	290	291	-2	-0.68	40,300	-
[4484]	25/10/08	297	298	293	293	-1	-0.34	34,500	-
[4484]	25/10/07	295	298	288	294	+2	+0.68	53,000	-
[4484]	25/10/06	292	293	287	292	+6	+2.10	31,200	-
[4484]	25/10/03	285	289	283	286	+1	+0.35	29,500	-
[4484]	25/10/02	290	292	285	285	-3	-1.04	30,600	-
[4484]	25/10/01	298	298	285	288	-10	-3.36	86,700	-
[4484]	25/09/30	305	305	296	298	-2	-0.67	59,800	-
[4484]	25/09/29	318	318	300	300	-18	-5.66	101,000	-
[4484]	25/09/26	317	322	316	318	+6	+1.92	126,800	-
[4484]	25/09/25	313	316	310	312	+2	+0.65	91,000	-
[4484]	25/09/24	312	326	303	310	+5	+1.64	256,500	-
[4484]	25/09/22	300	308	300	305	+8	+2.69	86,600	-
[4484]	25/09/19	299	300	292	297	+1	+0.34	53,000	-
[4484]	25/09/18	300	302	295	296	-3	-1.00	39,900	-
[4484]	25/09/17	299	301	296	299	+1	+0.34	49,900	-
[4484]	25/09/16	291	303	287	298	+8	+2.76	120,000	-
[4484]	25/09/12	290	290	283	290	+3	+1.05	78,100	-
[4484]	25/09/11	290	291	284	287	-1	-0.35	64,900	-
[4484]	25/09/10	293	293	288	288	-5	-1.71	70,800	-
[4484]	25/09/09	296	299	289	293	-2	-0.68	90,000	-
[4484]	25/09/08	296	297	291	295	+3	+1.03	87,600	-
[4484]	25/09/05	302	302	291	292	-10	-3.31	91,800	-