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
[4487]	26/10/29	209	211	208	209	0	+0.00	4,000	2,530,110,208
[4487]	26/10/28	208	215	208	209	+1.0	+0.48	9,400	2,530,110,208
[4487]	26/10/27	206	211	205	208	0	+0.00	3,200	2,518,004,224
[4487]	26/10/26	210	210	208	208	-2.0	-0.95	2,600	2,518,004,224
[4487]	26/10/23	211	212	208	210	-2.0	-0.94	4,300	2,542,215,936
[4487]	26/10/22	220	220	212	212	-3.0	-1.40	4,400	2,566,427,392
[4487]	26/10/21	209	218	209	215	+2.0	+0.94	9,600	2,602,744,832
[4487]	26/10/20	214	214	209	213	-1.0	-0.47	4,600	2,578,533,376
[4487]	26/10/19	213	215	212	214	-2.0	-0.93	3,000	2,590,639,104
[4487]	26/10/16	213	216	208	216	+4.0	+1.89	8,900	2,614,850,560
[4487]	26/10/15	213	213	211	212	-2.0	-0.93	4,900	2,566,427,392
[4487]	26/10/14	213	214	210	214	+1.0	+0.47	5,700	2,590,639,104
[4487]	26/10/13	214	214	212	213	-1.0	-0.47	1,500	2,578,533,376
[4487]	26/10/09	212	214	208	214	+2.0	+0.94	4,600	2,590,639,104
[4487]	26/10/08	208	212	208	212	+2.0	+0.95	7,700	2,566,427,392
[4487]	26/10/07	211	212	208	210	-2.0	-0.94	10,300	2,542,215,936
[4487]	26/10/06	218	218	208	212	-6.0	-2.75	56,700	2,566,427,392
[4487]	26/10/05	227	228	216	218	-2.0	-0.91	11,600	2,639,062,272
[4487]	26/10/02	216	230	215	220	+4.0	+1.85	9,500	2,663,273,728
[4487]	26/10/01	219	219	216	216	-3.0	-1.37	2,500	2,614,850,560
[4487]	26/09/30	229	245	215	219	-3.0	-1.35	57,200	2,651,168,000
[4487]	26/09/29	225	225	222	222	-4.0	-1.77	400	2,687,485,440
[4487]	26/09/28	225	228	225	226	+1.0	+0.44	2,500	2,735,908,608
[4487]	26/09/25	233	233	223	225	0	+0.00	6,000	2,723,802,624
[4487]	26/09/24	229	229	224	225	-4.0	-1.75	3,000	2,723,802,624
[4487]	26/09/18	232	232	225	229	-1.0	-0.43	2,800	2,772,225,792
[4487]	26/09/17	230	230	230	230	+1.0	+0.44	300	2,784,331,776
[4487]	26/09/16	228	231	219	229	+1.0	+0.44	6,400	2,772,225,792
[4487]	26/09/15	231	232	228	228	-3.0	-1.30	3,200	2,760,120,064
[4487]	26/09/14	233	233	228	231	-1.0	-0.43	2,700	2,796,437,504
[4487]	26/09/11	230	233	230	232	-1.0	-0.43	1,900	2,808,543,232
[4487]	26/09/10	230	233	230	233	0	+0.00	1,700	2,820,648,960
[4487]	26/09/09	235	235	230	233	0	+0.00	1,700	2,820,648,960
[4487]	26/09/08	233	233	231	233	0	+0.00	1,500	2,820,648,960
[4487]	26/09/07	228	233	228	233	+3.0	+1.30	4,300	2,820,648,960
[4487]	26/09/04	227	230	227	230	0	+0.00	2,100	2,784,331,776
[4487]	26/09/03	229	231	229	230	+1.0	+0.44	300	2,784,331,776
[4487]	26/09/02	230	232	228	229	-1.0	-0.43	2,600	2,772,225,792
[4487]	26/09/01	231	234	228	230	-1.0	-0.43	4,200	2,784,331,776
[4487]	26/08/31	232	232	230	231	+2.0	+0.87	5,600	2,796,437,504
[4487]	26/08/28	231	231	229	229	-2.0	-0.87	1,800	2,772,225,792
[4487]	26/08/27	226	231	225	231	+5.0	+2.21	9,300	2,796,437,504
[4487]	26/08/26	228	228	225	226	-2.0	-0.88	2,400	2,735,908,608
[4487]	26/08/25	228	228	220	228	+2.0	+0.88	3,700	2,760,120,064
[4487]	26/08/24	230	230	220	226	+1.0	+0.44	7,000	2,735,908,608
[4487]	26/08/21	224	225	223	225	+1.0	+0.45	3,200	2,723,802,624
[4487]	26/08/20	226	226	218	224	0	+0.00	9,300	2,711,696,896
[4487]	26/08/19	222	226	220	224	-2.0	-0.88	7,800	2,711,696,896
[4487]	26/08/18	222	226	222	226	+1.0	+0.44	7,300	2,735,908,608
[4487]	26/08/17	235	235	221	225	-14.0	-5.86	20,400	2,723,802,624
[4487]	26/08/14	235	239	235	239	+4.0	+1.70	10,500	2,893,283,840
[4487]	26/08/13	232	238	231	235	+2.0	+0.86	7,300	2,844,860,672
[4487]	26/08/12	230	237	229	233	+3.0	+1.30	14,700	2,820,648,960
[4487]	26/08/10	225	230	222	230	+3.0	+1.32	11,500	2,784,331,776
[4487]	26/08/07	224	227	223	227	+7.0	+3.18	2,800	2,748,014,336
[4487]	26/08/06	222	223	219	220	-5.0	-2.22	3,000	2,663,273,728
[4487]	26/08/05	222	227	221	225	0	+0.00	1,500	2,723,802,624
[4487]	26/08/04	225	226	222	225	+1.0	+0.45	2,400	2,723,802,624
[4487]	26/08/03	219	224	219	224	+5.0	+2.28	1,100	2,711,696,896
[4487]	26/07/31	223	223	219	219	-2.0	-0.90	2,900	2,651,168,000
[4487]	26/07/30	222	222	213	221	+2.0	+0.91	2,200	2,675,379,712
[4487]	26/07/29	216	223	205	219	-5.0	-2.23	23,000	2,651,168,000
[4487]	26/07/28	228	230	223	224	-1.0	-0.44	3,200	2,711,696,896
[4487]	26/07/27	228	228	219	225	+3.0	+1.35	2,900	2,723,802,624
[4487]	26/07/24	231	231	222	222	-1.0	-0.45	7,700	2,687,485,440
[4487]	26/07/23	216	223	216	223	+6.0	+2.76	2,100	2,699,591,168
[4487]	26/07/22	220	220	217	217	+2.0	+0.93	6,000	2,626,956,544
[4487]	26/07/21	212	216	212	215	+1.0	+0.47	5,800	2,602,744,832
[4487]	26/07/17	227	227	213	214	-7	-3.17	12,500	-
[4487]	26/07/16	224	226	221	221	-5	-2.21	1,900	-
[4487]	26/07/15	230	230	224	226	-2	-0.88	8,200	-
[4487]	26/07/14	230	230	225	228	+5	+2.24	5,300	-
[4487]	26/07/13	230	230	223	223	-3	-1.33	2,600	-
[4487]	26/07/10	224	227	222	226	+1	+0.44	3,200	-
[4487]	26/07/09	223	227	221	225	+2	+0.90	7,600	-
[4487]	26/07/08	220	225	219	223	+4	+1.83	6,500	-
[4487]	26/07/07	220	220	217	219	-1	-0.45	5,300	-
[4487]	26/07/06	220	220	214	220	+3	+1.38	10,300	-
[4487]	26/07/03	214	219	213	217	+3	+1.40	3,200	-
[4487]	26/07/02	210	217	207	214	+3	+1.42	14,100	-
[4487]	26/07/01	214	214	211	211	-3	-1.40	2,000	-
[4487]	26/06/30	209	217	209	214	+6	+2.88	3,800	-
[4487]	26/06/29	211	218	208	208	-5	-2.35	6,900	-
[4487]	26/06/26	212	217	212	213	-7	-3.18	7,900	-
[4487]	26/06/25	215	227	215	220	+4	+1.85	2,100	-
[4487]	26/06/24	228	228	214	216	-10	-4.42	7,500	-
[4487]	26/06/23	234	234	223	226	0	0.00	8,000	-
[4487]	26/06/22	230	230	224	226	-3	-1.31	4,700	-
[4487]	26/06/19	223	229	223	229	0	0.00	17,500	-
[4487]	26/06/18	217	229	217	229	+8	+3.62	9,300	-
[4487]	26/06/17	208	223	208	221	+11	+5.24	19,800	-
[4487]	26/06/16	210	214	210	210	-1	-0.47	9,600	-
[4487]	26/06/15	213	215	209	211	-2	-0.94	19,300	-
[4487]	26/06/12	211	216	211	213	0	0.00	11,700	-
[4487]	26/06/11	213	220	208	213	-1	-0.47	14,200	-
[4487]	26/06/10	230	233	205	214	-22	-9.32	116,700	-
[4487]	26/06/09	252	264	225	236	-20	-7.81	82,300	-
[4487]	26/06/08	267	267	248	256	-13	-4.83	47,500	-
[4487]	26/06/05	269	269	251	269	+10	+3.86	75,000	-
[4487]	26/06/04	242	260	242	259	+16	+6.58	43,200	-
[4487]	26/06/03	229	246	229	243	+14	+6.11	33,700	-
[4487]	26/06/02	227	237	218	229	-1	-0.43	27,700	-
[4487]	26/06/01	247	247	227	230	-9	-3.77	33,400	-
[4487]	26/05/29	223	252	223	239	+22	+10.14	222,300	-
[4487]	26/05/28	242	262	210	217	-38	-14.90	113,000	-
[4487]	26/05/27	260	260	235	255	-5	-1.92	43,400	-
[4487]	26/05/26	271	275	259	260	-12	-4.41	20,900	-
[4487]	26/05/25	283	283	272	272	-7	-2.51	11,100	-
[4487]	26/05/22	282	284	275	279	-1.0	-0.36	9,200	-
[4487]	26/05/21	281	284	277	280	+3.0	+1.08	1,300	-
[4487]	26/05/20	285	287	273	277	-8.0	-2.81	17,500	-
[4487]	26/05/19	284	291	281	285	-2.0	-0.70	6,200	-
[4487]	26/05/18	288	291	276	287	-3.0	-1.03	23,300	-
[4487]	26/05/15	285	291	283	290	+4.0	+1.40	9,500	-
[4487]	26/05/14	286	290	286	286	-5.0	-1.72	1,000	-
[4487]	26/05/13	288	291	280	291	+3.0	+1.04	2,700	-
[4487]	26/05/12	289	292	288	288	-1.0	-0.35	1,900	-
[4487]	26/05/11	287	293	277	289	+2.0	+0.70	20,900	-
[4487]	26/05/08	287	288	283	287	+1.0	+0.35	3,700	-
[4487]	26/05/07	280	287	275	286	+6.0	+2.14	12,300	-
[4487]	26/05/01	280	285	280	280	0	+0.00	2,900	-
[4487]	26/04/30	286	286	275	280	-6.0	-2.10	19,900	-
[4487]	26/04/28	283	288	280	286	+3.0	+1.06	4,000	-
[4487]	26/04/27	285	290	275	283	-1	-0.35	18,300	-
[4487]	26/04/24	287	288	275	284	-4	-1.39	17,900	-
[4487]	26/04/23	287	291	280	288	+1	+0.35	16,300	-
[4487]	26/04/22	288	288	281	287	+2	+0.70	10,000	-
[4487]	26/04/21	285	288	285	285	-3	-1.04	11,900	-
[4487]	26/04/20	288	289	285	288	-2	-0.69	15,400	-
[4487]	26/04/17	293	293	283	290	-2	-0.68	19,500	-
[4487]	26/04/16	290	294	286	292	+3	+1.04	8,500	-
[4487]	26/04/15	290	293	289	289	-2	-0.69	2,100	-
[4487]	26/04/14	287	294	285	291	+1	+0.34	16,500	-
[4487]	26/04/13	296	296	282	290	-2	-0.68	16,300	-
[4487]	26/04/10	293	297	292	292	-2	-0.68	9,000	-
[4487]	26/04/09	295	295	293	294	0	0.00	4,200	-
[4487]	26/04/08	297	297	291	294	0	0.00	8,400	-
[4487]	26/04/07	300	300	293	294	+1	+0.34	1,800	-
[4487]	26/04/06	289	299	289	293	-3	-1.01	7,100	-
[4487]	26/04/03	296	299	295	296	0	0.00	1,300	-
[4487]	26/04/02	297	299	292	296	-1	-0.34	10,700	-
[4487]	26/04/01	297	302	297	297	+1	+0.34	3,100	-
[4487]	26/03/31	293	300	291	296	+3	+1.02	8,700	-
[4487]	26/03/30	293	303	289	293	-4	-1.35	15,100	-
[4487]	26/03/27	296	300	296	297	-3	-1.00	1,700	-
[4487]	26/03/26	297	300	295	300	+2	+0.67	3,000	-
[4487]	26/03/25	296	301	295	298	+2	+0.68	6,200	-
[4487]	26/03/24	301	301	293	296	0	0.00	5,100	-
[4487]	26/03/23	293	300	289	296	-2	-0.67	22,300	-
[4487]	26/03/19	293	302	293	298	-1	-0.33	11,000	-
[4487]	26/03/18	299	301	296	299	+2	+0.67	4,100	-
[4487]	26/03/17	303	304	297	297	+2	+0.68	3,700	-
[4487]	26/03/16	300	300	293	295	-5	-1.67	8,200	-
[4487]	26/03/13	295	303	295	300	0	0.00	9,200	-
[4487]	26/03/12	300	300	296	300	0	0.00	6,000	-
[4487]	26/03/11	299	300	296	300	+4	+1.35	6,400	-
[4487]	26/03/10	295	299	295	296	+1	+0.34	10,800	-
[4487]	26/03/09	294	295	285	295	0	0.00	15,200	-
[4487]	26/03/06	289	295	289	295	+5	+1.72	9,600	-
[4487]	26/03/05	289	294	284	290	+9	+3.20	13,900	-
[4487]	26/03/04	295	295	277	281	-19	-6.33	51,400	-
[4487]	26/03/03	296	303	296	300	-2	-0.66	10,500	-
[4487]	26/03/02	303	303	298	302	-1	-0.33	9,600	-
[4487]	26/02/27	300	306	300	303	0	0.00	16,900	-
[4487]	26/02/26	301	303	300	303	0	0.00	12,600	-
[4487]	26/02/25	299	304	299	303	+4	+1.34	13,700	-
[4487]	26/02/24	298	300	293	299	+1	+0.34	24,300	-
[4487]	26/02/20	301	304	294	298	-5	-1.65	16,700	-
[4487]	26/02/19	305	305	301	303	+1	+0.33	6,000	-
[4487]	26/02/18	297	303	293	302	+5	+1.68	23,900	-
[4487]	26/02/17	300	303	292	297	-5	-1.66	35,900	-
[4487]	26/02/16	324	327	301	302	-15	-4.73	108,000	-
[4487]	26/02/13	305	317	305	317	+13	+4.28	37,300	-
[4487]	26/02/12	311	311	303	304	-6	-1.94	24,300	-
[4487]	26/02/10	305	310	300	310	+4	+1.31	27,000	-
[4487]	26/02/09	312	312	302	306	0	0.00	15,900	-
[4487]	26/02/06	307	310	305	306	0	0.00	8,200	-
[4487]	26/02/05	309	310	306	306	-1	-0.33	8,300	-
[4487]	26/02/04	307	311	307	307	0	0.00	5,000	-
[4487]	26/02/03	308	311	305	307	-1	-0.32	10,000	-
[4487]	26/02/02	315	315	307	308	-1	-0.32	10,400	-
[4487]	26/01/30	315	315	308	309	0	0.00	10,900	-
[4487]	26/01/29	303	320	303	309	+6	+1.98	26,800	-
[4487]	26/01/28	306	311	303	303	-5	-1.62	9,200	-
[4487]	26/01/27	304	310	304	308	+3	+0.98	3,400	-
[4487]	26/01/26	306	309	305	305	-3	-0.97	7,100	-
[4487]	26/01/23	309	315	308	308	-1	-0.32	12,100	-
[4487]	26/01/22	313	313	308	309	+3	+0.98	4,200	-
[4487]	26/01/21	314	320	306	306	-13	-4.08	29,900	-
[4487]	26/01/20	318	328	308	319	+3	+0.95	32,000	-
[4487]	26/01/19	320	321	307	316	+1	+0.32	23,700	-
[4487]	26/01/16	316	316	310	315	+3	+0.96	13,100	-
[4487]	26/01/15	307	313	306	312	+3	+0.97	8,500	-
[4487]	26/01/14	307	316	305	309	0	0.00	18,800	-
[4487]	26/01/13	311	312	303	309	-2	-0.64	20,000	-
[4487]	26/01/09	306	319	305	311	+8	+2.64	27,700	-
[4487]	26/01/08	300	318	296	303	+9	+3.06	51,400	-
[4487]	26/01/07	300	300	294	294	-6	-2.00	10,000	-
[4487]	26/01/06	295	301	294	300	+8	+2.74	14,500	-
[4487]	26/01/05	292	296	292	292	0	0.00	6,200	-
[4487]	25/12/30	300	300	291	292	-3	-1.02	6,400	-
[4487]	25/12/29	296	300	295	295	-3	-1.01	9,800	-
[4487]	25/12/26	294	299	293	298	0	0.00	29,300	-
[4487]	25/12/25	302	302	290	298	-8	-2.61	52,200	-
[4487]	25/12/24	286	325	286	306	+24	+8.51	184,600	-
[4487]	25/12/23	279	288	275	282	+5	+1.81	27,900	-
[4487]	25/12/22	277	291	276	277	+3	+1.09	50,300	-
[4487]	25/12/19	277	278	268	274	-2	-0.72	30,700	-
[4487]	25/12/18	279	279	268	276	-1	-0.36	32,100	-
[4487]	25/12/17	282	283	271	277	-4	-1.42	36,300	-
[4487]	25/12/16	288	288	280	281	-6	-2.09	27,700	-
[4487]	25/12/15	287	290	283	287	-2	-0.69	18,400	-
[4487]	25/12/12	287	291	284	289	0	0.00	24,500	-
[4487]	25/12/11	283	290	282	289	+5	+1.76	31,400	-
[4487]	25/12/10	287	290	283	284	-6	-2.07	40,400	-
[4487]	25/12/09	288	290	285	290	+2	+0.69	27,000	-
[4487]	25/12/08	288	289	285	288	+1	+0.35	21,400	-
[4487]	25/12/05	292	292	285	287	-5	-1.71	26,500	-
[4487]	25/12/04	290	294	288	292	-2	-0.68	24,200	-
[4487]	25/12/03	300	300	294	294	0	0.00	5,700	-
[4487]	25/12/02	297	298	293	294	-4	-1.34	12,300	-
[4487]	25/12/01	314	314	284	298	-17	-5.40	36,400	-
[4487]	25/11/28	319	319	309	315	+1	+0.32	9,500	-
[4487]	25/11/27	319	319	309	314	+4	+1.29	24,400	-
[4487]	25/11/26	300	315	299	310	+16	+5.44	39,800	-
[4487]	25/11/25	304	310	286	294	-2	-0.68	68,600	-
[4487]	25/11/21	300	304	290	296	+3	+1.02	26,800	-
[4487]	25/11/20	311	312	284	293	-14	-4.56	45,000	-
[4487]	25/11/19	308	312	307	307	-2	-0.65	8,100	-
[4487]	25/11/18	319	320	304	309	-12	-3.74	16,800	-
[4487]	25/11/17	324	325	315	321	-4	-1.23	31,100	-
[4487]	25/11/14	320	333	320	325	-7	-2.11	20,000	-
[4487]	25/11/13	333	338	331	332	-1	-0.30	27,300	-
[4487]	25/11/12	330	334	330	333	+5	+1.52	16,200	-
[4487]	25/11/11	333	335	327	328	-5	-1.50	15,600	-
[4487]	25/11/10	322	333	313	333	+14	+4.39	26,400	-
[4487]	25/11/07	319	325	314	319	+1	+0.31	10,900	-
[4487]	25/11/06	326	329	315	318	-5	-1.55	9,500	-
[4487]	25/11/05	322	332	310	323	+1	+0.31	15,700	-
[4487]	25/11/04	315	327	313	322	+4	+1.26	11,600	-
[4487]	25/10/31	312	319	310	318	+14	+4.61	8,100	-
[4487]	25/10/30	315	317	301	304	-11	-3.49	19,300	-
[4487]	25/10/29	325	329	304	315	-14	-4.26	32,800	-
[4487]	25/10/28	334	334	329	329	-5	-1.50	4,800	-
[4487]	25/10/27	335	338	331	334	-2	-0.60	7,600	-
[4487]	25/10/24	338	340	334	336	-4	-1.18	5,500	-
[4487]	25/10/23	340	342	338	340	0	0.00	5,700	-
[4487]	25/10/22	339	340	336	340	+3	+0.89	10,700	-
[4487]	25/10/21	335	337	328	337	+7	+2.12	11,000	-
[4487]	25/10/20	326	333	320	330	+2	+0.61	13,800	-
[4487]	25/10/17	330	334	324	328	-4	-1.20	15,100	-
[4487]	25/10/16	337	337	331	332	-5	-1.48	7,800	-
[4487]	25/10/15	332	339	332	337	+5	+1.51	4,900	-
[4487]	25/10/14	334	341	318	332	-10	-2.92	26,400	-
[4487]	25/10/10	349	349	330	342	-4	-1.16	21,100	-
[4487]	25/10/09	352	352	345	346	-3	-0.86	7,900	-
[4487]	25/10/08	349	355	349	349	0	0.00	8,900	-
[4487]	25/10/07	354	357	349	349	-4	-1.13	12,300	-
[4487]	25/10/06	345	357	342	353	+10	+2.92	12,400	-
[4487]	25/10/03	345	355	341	343	+3	+0.88	17,400	-
[4487]	25/10/02	343	345	336	340	+5	+1.49	13,400	-
[4487]	25/10/01	350	352	330	335	-15	-4.29	24,800	-
[4487]	25/09/30	357	357	348	350	-6	-1.69	13,300	-
[4487]	25/09/29	360	361	353	356	-6	-1.66	26,700	-
[4487]	25/09/26	363	368	361	362	-2	-0.55	7,900	-
[4487]	25/09/25	369	370	363	364	-5	-1.36	9,700	-
[4487]	25/09/24	376	377	369	369	-3	-0.81	14,700	-
[4487]	25/09/22	375	377	368	372	+4	+1.09	9,400	-
[4487]	25/09/19	378	378	365	368	-8	-2.13	19,000	-
[4487]	25/09/18	366	376	366	376	+10	+2.73	11,800	-
[4487]	25/09/17	367	372	362	366	+3	+0.83	17,700	-
[4487]	25/09/16	370	370	361	363	-1	-0.27	13,900	-
[4487]	25/09/12	365	373	364	364	-1	-0.27	27,100	-
[4487]	25/09/11	377	378	365	365	-12	-3.18	43,200	-
[4487]	25/09/10	385	389	372	377	-8	-2.08	22,800	-
[4487]	25/09/09	390	396	384	385	-8	-2.04	22,100	-
[4487]	25/09/08	391	399	391	393	+2	+0.51	11,400	-
[4487]	25/09/05	388	395	385	391	+3	+0.77	13,800	-