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
[4486]	26/10/29	756	773	715	745	-12.0	-1.59	28,600	5,899,599,872
[4486]	26/10/28	782	783	748	757	-40.0	-5.02	21,200	5,994,627,072
[4486]	26/10/27	799	823	786	797	0	+0.00	49,200	6,311,384,064
[4486]	26/10/26	765	799	748	797	+39.0	+5.15	62,800	6,311,384,064
[4486]	26/10/23	740	758	729	758	+34.0	+4.70	25,400	6,002,545,664
[4486]	26/10/22	701	740	701	724	+23.0	+3.28	36,400	5,733,302,272
[4486]	26/10/21	710	714	701	701	-9.0	-1.27	6,200	5,551,166,976
[4486]	26/10/20	717	717	706	710	-4.0	-0.56	6,600	5,622,437,376
[4486]	26/10/19	709	714	709	714	-1.0	-0.14	6,700	5,654,113,280
[4486]	26/10/16	705	716	701	715	+11.0	+1.56	16,800	5,662,031,872
[4486]	26/10/15	709	709	691	704	+3.0	+0.43	20,600	5,574,923,776
[4486]	26/10/14	705	705	701	701	0	+0.00	4,200	5,551,166,976
[4486]	26/10/13	691	712	691	701	+10.0	+1.45	14,700	5,551,166,976
[4486]	26/10/09	682	715	679	691	+9.0	+1.32	27,900	5,471,977,984
[4486]	26/10/08	682	682	677	682	0	+0.00	2,800	5,400,707,584
[4486]	26/10/07	684	684	676	682	-2.0	-0.29	3,600	5,400,707,584
[4486]	26/10/06	672	685	672	684	+12.0	+1.79	8,100	5,416,545,280
[4486]	26/10/05	672	682	671	672	-3.0	-0.44	3,500	5,321,518,080
[4486]	26/10/02	684	684	675	675	-10.0	-1.46	6,800	5,345,274,880
[4486]	26/10/01	685	685	677	685	0	+0.00	5,300	5,424,464,384
[4486]	26/09/30	686	686	683	685	-2.0	-0.29	2,700	5,424,464,384
[4486]	26/09/29	689	690	686	687	-3.0	-0.43	3,300	5,440,302,080
[4486]	26/09/28	693	693	687	690	-1.0	-0.14	4,600	5,464,058,880
[4486]	26/09/25	692	693	686	691	-1.0	-0.14	9,000	5,471,977,984
[4486]	26/09/24	686	692	686	692	+7.0	+1.02	6,700	5,479,896,576
[4486]	26/09/18	677	685	677	685	+12.0	+1.78	7,300	5,424,464,384
[4486]	26/09/17	673	677	671	673	+3.0	+0.45	5,800	5,329,437,184
[4486]	26/09/16	680	683	668	670	-4.0	-0.59	9,400	5,305,680,384
[4486]	26/09/15	672	674	664	674	+2.0	+0.30	7,300	5,337,356,288
[4486]	26/09/14	659	672	656	672	+13.0	+1.97	9,100	5,321,518,080
[4486]	26/09/11	669	669	657	659	-10.0	-1.49	3,000	5,218,572,288
[4486]	26/09/10	669	669	661	669	+5.0	+0.75	1,200	5,297,761,280
[4486]	26/09/09	670	670	664	664	-9.0	-1.34	4,600	5,258,166,784
[4486]	26/09/08	680	681	670	673	-12.0	-1.75	6,800	5,329,437,184
[4486]	26/09/07	685	687	680	685	-3.0	-0.44	5,000	5,424,464,384
[4486]	26/09/04	669	689	669	688	+13.0	+1.93	3,800	5,448,221,184
[4486]	26/09/03	688	689	665	675	-15.0	-2.17	6,900	5,345,274,880
[4486]	26/09/02	702	702	685	690	-15.0	-2.13	5,000	5,464,058,880
[4486]	26/09/01	700	708	700	705	0	+0.00	4,500	5,582,842,880
[4486]	26/08/31	705	706	698	705	0	+0.00	9,400	5,582,842,880
[4486]	26/08/28	701	709	697	705	-1.0	-0.14	4,200	5,582,842,880
[4486]	26/08/27	701	706	691	706	+5.0	+0.71	7,400	5,590,761,984
[4486]	26/08/26	695	702	690	701	+1.0	+0.14	3,200	5,551,166,976
[4486]	26/08/25	695	703	685	700	+10.0	+1.45	19,900	5,543,248,384
[4486]	26/08/24	682	698	681	690	+12.0	+1.77	9,900	5,464,058,880
[4486]	26/08/21	684	688	678	678	-16.0	-2.31	5,200	5,369,031,680
[4486]	26/08/20	698	704	661	694	-6.0	-0.86	30,100	5,495,491,584
[4486]	26/08/19	672	700	658	700	+25.0	+3.70	22,500	5,543,003,136
[4486]	26/08/18	688	688	673	675	-14.0	-2.03	12,500	5,345,038,848
[4486]	26/08/17	691	691	674	689	-2.0	-0.29	30,400	5,455,898,624
[4486]	26/08/14	671	691	650	691	+23.0	+3.44	48,900	5,471,735,808
[4486]	26/08/13	660	668	660	668	+2.0	+0.30	7,000	5,289,608,704
[4486]	26/08/12	664	666	654	666	+9.0	+1.37	5,300	5,273,771,520
[4486]	26/08/10	651	662	648	657	+6.0	+0.92	10,200	5,202,504,192
[4486]	26/08/07	643	652	643	651	0	+0.00	2,400	5,154,993,152
[4486]	26/08/06	635	651	635	651	+20.0	+3.17	6,700	5,154,993,152
[4486]	26/08/05	635	635	631	631	-1.0	-0.16	3,200	4,996,621,312
[4486]	26/08/04	638	646	625	632	-6.0	-0.94	21,800	5,004,539,904
[4486]	26/08/03	632	638	627	638	+6.0	+0.95	11,600	5,052,051,456
[4486]	26/07/31	636	638	632	632	-3.0	-0.47	3,100	5,004,539,904
[4486]	26/07/30	646	647	635	635	-3.0	-0.47	3,500	5,028,295,680
[4486]	26/07/29	650	652	638	638	-9.0	-1.39	7,700	5,052,051,456
[4486]	26/07/28	653	653	647	647	0	+0.00	4,800	5,123,318,784
[4486]	26/07/27	649	655	647	647	-8.0	-1.22	4,600	5,123,318,784
[4486]	26/07/24	667	667	652	655	-3.0	-0.46	6,900	5,186,667,520
[4486]	26/07/23	649	659	649	658	+9.0	+1.39	2,700	5,210,422,784
[4486]	26/07/22	649	649	647	649	+6.0	+0.93	900	5,139,155,968
[4486]	26/07/21	650	651	640	643	-7.0	-1.08	5,000	5,091,644,416
[4486]	26/07/17	655	655	643	650	-2	-0.31	3,600	-
[4486]	26/07/16	654	660	652	652	-2	-0.31	1,200	-
[4486]	26/07/15	655	675	652	654	-6	-0.91	12,000	-
[4486]	26/07/14	646	660	645	660	+21	+3.29	8,200	-
[4486]	26/07/13	641	645	638	639	-2	-0.31	16,700	-
[4486]	26/07/10	637	642	631	641	+4	+0.63	6,100	-
[4486]	26/07/09	637	641	637	637	-4	-0.62	3,100	-
[4486]	26/07/08	630	641	630	641	+12	+1.91	6,600	-
[4486]	26/07/07	637	637	626	629	-3	-0.47	9,600	-
[4486]	26/07/06	640	641	627	632	-9	-1.40	13,900	-
[4486]	26/07/03	635	644	633	641	+5	+0.79	5,600	-
[4486]	26/07/02	632	644	632	636	+3	+0.47	6,900	-
[4486]	26/07/01	632	633	632	633	-1	-0.16	3,000	-
[4486]	26/06/30	638	638	634	634	0	0.00	2,700	-
[4486]	26/06/29	629	637	629	634	+8	+1.28	9,800	-
[4486]	26/06/26	631	631	625	626	-5	-0.79	10,100	-
[4486]	26/06/25	644	644	631	631	-5	-0.79	8,900	-
[4486]	26/06/24	635	636	632	636	+1	+0.16	4,500	-
[4486]	26/06/23	640	647	635	635	-8	-1.24	13,600	-
[4486]	26/06/22	641	650	639	643	+2	+0.31	5,000	-
[4486]	26/06/19	642	645	639	641	-10	-1.54	14,100	-
[4486]	26/06/18	640	651	640	651	+11	+1.72	2,600	-
[4486]	26/06/17	640	651	639	640	-1	-0.16	11,700	-
[4486]	26/06/16	639	648	639	641	-8	-1.23	2,200	-
[4486]	26/06/15	649	650	642	649	+10	+1.56	6,400	-
[4486]	26/06/12	660	660	639	639	-23	-3.47	14,500	-
[4486]	26/06/11	662	665	651	662	+3	+0.46	2,900	-
[4486]	26/06/10	671	671	658	659	-9	-1.35	4,100	-
[4486]	26/06/09	659	668	659	668	+8	+1.21	1,100	-
[4486]	26/06/08	657	666	657	660	-7	-1.05	3,900	-
[4486]	26/06/05	658	677	645	667	+10	+1.52	15,600	-
[4486]	26/06/04	661	669	656	657	-12	-1.79	13,300	-
[4486]	26/06/03	687	687	669	669	-21	-3.04	11,200	-
[4486]	26/06/02	696	696	686	690	-6	-0.86	3,400	-
[4486]	26/06/01	704	705	694	696	-5	-0.71	9,200	-
[4486]	26/05/29	703	706	699	701	-2	-0.28	7,300	-
[4486]	26/05/28	703	705	700	703	+5	+0.72	8,300	-
[4486]	26/05/27	700	703	698	698	-2	-0.29	5,500	-
[4486]	26/05/26	703	705	699	700	-2	-0.28	9,900	-
[4486]	26/05/25	709	711	696	702	+6	+0.86	31,200	-
[4486]	26/05/22	701	702	692	696	-4.0	-0.57	6,800	-
[4486]	26/05/21	702	706	694	700	-1.0	-0.14	5,400	-
[4486]	26/05/20	703	705	696	701	-2.0	-0.28	6,300	-
[4486]	26/05/19	700	707	681	703	+23.0	+3.38	20,600	-
[4486]	26/05/18	703	703	671	680	-18.0	-2.58	15,400	-
[4486]	26/05/15	700	729	698	698	+2.0	+0.29	38,600	-
[4486]	26/05/14	641	730	641	696	+56.0	+8.75	50,900	-
[4486]	26/05/13	639	646	627	640	0	+0.00	11,200	-
[4486]	26/05/12	645	650	639	640	-8.0	-1.23	7,000	-
[4486]	26/05/11	651	655	646	648	-7.0	-1.07	3,600	-
[4486]	26/05/08	645	655	644	655	+3.0	+0.46	4,000	-
[4486]	26/05/07	664	664	648	652	-22.0	-3.26	9,300	-
[4486]	26/05/01	637	674	632	674	+33.0	+5.15	17,600	-
[4486]	26/04/30	635	646	635	641	-2.0	-0.31	4,500	-
[4486]	26/04/28	661	661	643	643	-23.0	-3.45	12,500	-
[4486]	26/04/27	670	680	666	666	-14	-2.06	5,700	-
[4486]	26/04/24	679	685	670	680	+2	+0.29	13,100	-
[4486]	26/04/23	682	682	671	678	-2	-0.29	1,600	-
[4486]	26/04/22	689	689	676	680	-5	-0.73	6,500	-
[4486]	26/04/21	682	690	676	685	+5	+0.74	11,100	-
[4486]	26/04/20	681	681	672	680	-1	-0.15	3,300	-
[4486]	26/04/17	657	684	656	681	+32	+4.93	24,600	-
[4486]	26/04/16	645	650	645	649	+4	+0.62	4,700	-
[4486]	26/04/15	648	649	644	645	0	0.00	3,000	-
[4486]	26/04/14	648	650	643	645	+5	+0.78	3,500	-
[4486]	26/04/13	649	650	639	640	-6	-0.93	4,600	-
[4486]	26/04/10	653	656	644	646	-7	-1.07	5,700	-
[4486]	26/04/09	664	665	652	653	-11	-1.66	5,100	-
[4486]	26/04/08	668	669	657	664	+12	+1.84	4,500	-
[4486]	26/04/07	661	662	651	652	-9	-1.36	4,000	-
[4486]	26/04/06	662	665	659	661	-4	-0.60	3,000	-
[4486]	26/04/03	655	665	648	665	+5	+0.76	15,600	-
[4486]	26/04/02	653	660	647	660	+12	+1.85	10,600	-
[4486]	26/04/01	630	648	630	648	+20	+3.18	7,200	-
[4486]	26/03/31	628	631	628	628	0	0.00	3,500	-
[4486]	26/03/30	636	647	628	628	-18	-2.79	5,800	-
[4486]	26/03/27	658	659	644	646	-2	-0.31	8,500	-
[4486]	26/03/26	653	653	639	648	-7	-1.07	18,100	-
[4486]	26/03/25	656	656	630	655	+19	+2.99	16,800	-
[4486]	26/03/24	646	646	624	636	+10	+1.60	8,600	-
[4486]	26/03/23	623	631	618	626	+9	+1.46	33,700	-
[4486]	26/03/19	635	643	617	617	-25	-3.89	35,800	-
[4486]	26/03/18	641	648	641	642	+2	+0.31	6,700	-
[4486]	26/03/17	646	647	640	640	-7	-1.08	3,600	-
[4486]	26/03/16	648	651	641	647	-10	-1.52	7,000	-
[4486]	26/03/13	646	657	640	657	+9	+1.39	12,800	-
[4486]	26/03/12	653	660	646	648	-4	-0.61	11,800	-
[4486]	26/03/11	669	670	652	652	-13	-1.95	10,600	-
[4486]	26/03/10	655	670	652	665	+14	+2.15	10,900	-
[4486]	26/03/09	665	673	650	651	-24	-3.56	9,600	-
[4486]	26/03/06	663	675	663	675	+2	+0.30	5,300	-
[4486]	26/03/05	677	687	665	673	+16	+2.44	11,400	-
[4486]	26/03/04	650	658	641	657	-3	-0.45	30,100	-
[4486]	26/03/03	666	667	660	660	-13	-1.93	9,200	-
[4486]	26/03/02	667	673	662	673	+3	+0.45	17,500	-
[4486]	26/02/27	667	676	667	670	0	0.00	9,200	-
[4486]	26/02/26	666	678	665	670	+2	+0.30	8,300	-
[4486]	26/02/25	670	678	668	668	0	0.00	14,800	-
[4486]	26/02/24	673	679	668	668	-8	-1.18	21,800	-
[4486]	26/02/20	680	685	676	676	-3	-0.44	6,700	-
[4486]	26/02/19	680	683	675	679	0	0.00	5,100	-
[4486]	26/02/18	679	685	679	679	0	0.00	6,600	-
[4486]	26/02/17	677	687	677	679	-1	-0.15	11,700	-
[4486]	26/02/16	681	690	663	680	-10	-1.45	56,800	-
[4486]	26/02/13	698	706	668	690	0	0.00	33,900	-
[4486]	26/02/12	688	695	685	690	+12	+1.77	18,500	-
[4486]	26/02/10	669	684	669	678	+14	+2.11	14,500	-
[4486]	26/02/09	677	677	658	664	-10	-1.48	44,300	-
[4486]	26/02/06	680	680	669	674	-5	-0.74	17,200	-
[4486]	26/02/05	684	685	671	679	-5	-0.73	29,700	-
[4486]	26/02/04	691	698	679	684	-11	-1.58	22,400	-
[4486]	26/02/03	699	699	686	695	-3	-0.43	10,700	-
[4486]	26/02/02	707	707	685	698	-12	-1.69	10,000	-
[4486]	26/01/30	700	710	686	710	+4	+0.57	16,200	-
[4486]	26/01/29	710	710	700	706	-6	-0.84	5,000	-
[4486]	26/01/28	714	716	706	712	-2	-0.28	5,400	-
[4486]	26/01/27	701	715	701	714	+10	+1.42	6,600	-
[4486]	26/01/26	710	710	704	704	-11	-1.54	5,400	-
[4486]	26/01/23	712	715	707	715	+8	+1.13	8,600	-
[4486]	26/01/22	712	712	700	707	-5	-0.70	11,500	-
[4486]	26/01/21	716	718	711	712	-3	-0.42	7,100	-
[4486]	26/01/20	718	721	714	715	-3	-0.42	1,800	-
[4486]	26/01/19	715	723	709	718	+4	+0.56	6,800	-
[4486]	26/01/16	714	716	706	714	+6	+0.85	12,400	-
[4486]	26/01/15	706	713	703	708	0	0.00	10,400	-
[4486]	26/01/14	712	712	707	708	-2	-0.28	5,100	-
[4486]	26/01/13	730	730	706	710	-9	-1.25	7,700	-
[4486]	26/01/09	725	727	716	719	-1	-0.14	4,800	-
[4486]	26/01/08	721	724	718	720	-1	-0.14	6,600	-
[4486]	26/01/07	720	725	715	721	+1	+0.14	7,900	-
[4486]	26/01/06	710	724	710	720	+7	+0.98	11,400	-
[4486]	26/01/05	700	720	698	713	+7	+0.99	37,500	-
[4486]	25/12/30	720	730	700	706	-14	-1.94	14,400	-
[4486]	25/12/29	729	742	712	720	-22	-2.96	33,300	-
[4486]	25/12/26	745	753	742	742	-7	-0.93	12,000	-
[4486]	25/12/25	756	756	749	749	-2	-0.27	13,400	-
[4486]	25/12/24	756	760	730	751	-5	-0.66	11,200	-
[4486]	25/12/23	763	764	753	756	-8	-1.05	4,100	-
[4486]	25/12/22	759	767	749	764	+10	+1.33	13,800	-
[4486]	25/12/19	755	755	749	754	-1	-0.13	3,500	-
[4486]	25/12/18	750	755	744	755	+5	+0.67	5,400	-
[4486]	25/12/17	757	757	742	750	+8	+1.08	6,100	-
[4486]	25/12/16	744	767	732	742	-2	-0.27	12,000	-
[4486]	25/12/15	750	750	725	744	-5	-0.67	10,600	-
[4486]	25/12/12	737	751	731	749	+12	+1.63	7,500	-
[4486]	25/12/11	744	745	728	737	-7	-0.94	6,800	-
[4486]	25/12/10	744	744	740	744	0	0.00	1,900	-
[4486]	25/12/09	739	744	729	744	+4	+0.54	6,100	-
[4486]	25/12/08	745	747	731	740	+5	+0.68	6,800	-
[4486]	25/12/05	735	738	735	735	0	0.00	6,200	-
[4486]	25/12/04	738	738	734	735	-1	-0.14	3,100	-
[4486]	25/12/03	727	736	727	736	+9	+1.24	5,000	-
[4486]	25/12/02	738	739	727	727	-8	-1.09	4,400	-
[4486]	25/12/01	763	763	735	735	-25	-3.29	13,400	-
[4486]	25/11/28	767	767	759	760	-10	-1.30	4,800	-
[4486]	25/11/27	768	771	762	770	+8	+1.05	7,200	-
[4486]	25/11/26	750	763	750	762	+18	+2.42	11,100	-
[4486]	25/11/25	760	760	737	744	-16	-2.11	13,400	-
[4486]	25/11/21	739	760	737	760	+21	+2.84	21,900	-
[4486]	25/11/20	743	750	732	739	+9	+1.23	7,600	-
[4486]	25/11/19	735	743	730	730	-5	-0.68	9,400	-
[4486]	25/11/18	748	754	728	735	-13	-1.74	20,800	-
[4486]	25/11/17	760	760	734	748	-12	-1.58	52,000	-
[4486]	25/11/14	700	776	691	760	+57	+8.11	36,600	-
[4486]	25/11/13	698	703	693	703	+11	+1.59	9,600	-
[4486]	25/11/12	694	696	689	692	+5	+0.73	7,700	-
[4486]	25/11/11	678	689	678	687	0	0.00	5,800	-
[4486]	25/11/10	682	689	680	687	+15	+2.23	5,500	-
[4486]	25/11/07	689	691	670	672	-18	-2.61	25,900	-
[4486]	25/11/06	690	691	682	690	+1	+0.15	3,700	-
[4486]	25/11/05	698	698	680	689	-9	-1.29	10,000	-
[4486]	25/11/04	695	702	693	698	+3	+0.43	9,000	-
[4486]	25/10/31	699	704	695	695	-4	-0.57	3,600	-
[4486]	25/10/30	695	704	693	699	-4	-0.57	6,100	-
[4486]	25/10/29	709	711	695	703	-2	-0.28	6,500	-
[4486]	25/10/28	712	726	705	705	-15	-2.08	3,600	-
[4486]	25/10/27	721	730	713	720	-1	-0.14	5,900	-
[4486]	25/10/24	728	739	720	721	0	0.00	9,800	-
[4486]	25/10/23	717	724	716	721	+4	+0.56	5,800	-
[4486]	25/10/22	712	722	712	717	+1	+0.14	7,300	-
[4486]	25/10/21	719	725	715	716	+2	+0.28	5,200	-
[4486]	25/10/20	717	724	710	714	+1	+0.14	5,300	-
[4486]	25/10/17	714	716	703	713	-3	-0.42	5,200	-
[4486]	25/10/16	713	721	707	716	+8	+1.13	9,300	-
[4486]	25/10/15	698	710	693	708	+15	+2.16	7,600	-
[4486]	25/10/14	701	708	671	693	-23	-3.21	36,900	-
[4486]	25/10/10	725	730	716	716	-14	-1.92	5,500	-
[4486]	25/10/09	732	750	725	730	-5	-0.68	17,300	-
[4486]	25/10/08	724	742	720	735	-4	-0.54	6,900	-
[4486]	25/10/07	745	747	732	739	-2	-0.27	6,500	-
[4486]	25/10/06	735	744	735	741	+9	+1.23	5,900	-
[4486]	25/10/03	738	738	730	732	-6	-0.81	6,300	-
[4486]	25/10/02	734	757	710	738	+34	+4.83	17,100	-
[4486]	25/10/01	745	746	703	704	-46	-6.13	28,500	-
[4486]	25/09/30	736	764	732	750	+5	+0.67	10,500	-
[4486]	25/09/29	760	764	745	745	-21	-2.74	8,500	-
[4486]	25/09/26	772	777	764	766	-6	-0.78	7,100	-
[4486]	25/09/25	780	785	771	772	+4	+0.52	19,000	-
[4486]	25/09/24	747	768	747	768	+28	+3.78	19,000	-
[4486]	25/09/22	742	748	740	740	+7	+0.95	13,200	-
[4486]	25/09/19	737	746	725	733	-4	-0.54	9,200	-
[4486]	25/09/18	729	739	725	737	+8	+1.10	5,900	-
[4486]	25/09/17	701	748	701	729	+29	+4.14	13,300	-
[4486]	25/09/16	739	765	700	700	-29	-3.98	51,600	-
[4486]	25/09/12	732	745	727	729	-2	-0.27	10,500	-
[4486]	25/09/11	740	740	730	731	-10	-1.35	6,800	-
[4486]	25/09/10	745	745	734	741	-6	-0.80	2,500	-
[4486]	25/09/09	744	747	737	747	+8	+1.08	12,600	-
[4486]	25/09/08	747	747	736	739	-1	-0.14	10,800	-
[4486]	25/09/05	701	740	701	740	+39	+5.56	29,800	-