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
[4490]	26/10/29	754	754	718	744	-11.0	-1.46	14,700	6,907,926,016
[4490]	26/10/28	780	783	754	755	-17.0	-2.20	14,000	7,010,059,264
[4490]	26/10/27	761	788	755	772	+7.0	+0.92	15,900	7,167,901,696
[4490]	26/10/26	746	784	746	765	+4.0	+0.53	18,200	7,102,907,904
[4490]	26/10/23	756	784	741	761	-10.0	-1.30	34,000	7,054,260,736
[4490]	26/10/22	830	830	750	771	-59.0	-7.11	48,500	7,146,957,824
[4490]	26/10/21	801	841	799	830	+31.0	+3.88	85,900	7,693,871,616
[4490]	26/10/20	745	799	741	799	+39.0	+5.13	73,000	7,406,510,080
[4490]	26/10/19	711	762	702	760	+40.0	+5.56	59,700	7,044,990,976
[4490]	26/10/16	702	730	700	720	+50.0	+7.46	69,700	6,674,202,112
[4490]	26/10/15	670	700	650	670	-3.0	-0.45	21,700	6,210,715,648
[4490]	26/10/14	673	691	673	673	-9.0	-1.32	10,400	6,238,524,928
[4490]	26/10/13	695	695	671	682	-6.0	-0.87	11,000	6,321,952,256
[4490]	26/10/09	686	692	679	688	+11.0	+1.62	9,000	6,377,570,816
[4490]	26/10/08	690	690	673	677	-12.0	-1.74	7,200	6,275,603,968
[4490]	26/10/07	666	689	665	689	+23.0	+3.45	12,300	6,386,840,576
[4490]	26/10/06	666	673	662	666	+6.0	+0.91	5,400	6,173,636,608
[4490]	26/10/05	679	680	660	660	-12.0	-1.79	13,000	6,118,018,560
[4490]	26/10/02	679	679	672	672	-8.0	-1.18	7,300	6,229,255,168
[4490]	26/10/01	678	683	674	680	+3.0	+0.44	10,500	6,303,413,248
[4490]	26/09/30	676	678	670	677	+3.0	+0.45	8,900	6,275,603,968
[4490]	26/09/29	666	676	650	674	-1.0	-0.15	9,000	6,247,794,688
[4490]	26/09/28	685	685	666	675	0	+0.00	9,300	6,257,064,448
[4490]	26/09/25	664	675	664	675	+1.0	+0.15	4,100	6,257,064,448
[4490]	26/09/24	657	674	657	674	+17.0	+2.59	18,400	6,247,794,688
[4490]	26/09/18	655	665	653	657	-3.0	-0.45	5,500	6,090,209,280
[4490]	26/09/17	651	660	651	660	+3.0	+0.46	5,300	6,118,018,560
[4490]	26/09/16	655	657	645	657	+2.0	+0.31	4,200	6,090,209,280
[4490]	26/09/15	650	655	638	655	+5.0	+0.77	3,400	6,071,669,760
[4490]	26/09/14	635	650	634	650	+18.0	+2.85	5,700	6,025,321,472
[4490]	26/09/11	637	643	621	632	-15.0	-2.32	19,200	5,858,466,304
[4490]	26/09/10	633	650	633	647	+10.0	+1.57	3,700	5,997,512,192
[4490]	26/09/09	641	647	634	637	-5.0	-0.78	4,300	5,904,814,592
[4490]	26/09/08	650	656	639	642	-17.0	-2.58	17,200	5,951,163,392
[4490]	26/09/07	671	671	650	659	-12.0	-1.79	7,500	6,108,748,800
[4490]	26/09/04	661	671	660	671	0	+0.00	7,800	6,219,985,408
[4490]	26/09/03	680	681	655	671	-8.0	-1.18	18,700	6,219,985,408
[4490]	26/09/02	665	679	654	679	+14.0	+2.11	10,600	6,294,143,488
[4490]	26/09/01	660	665	659	665	+8.0	+1.22	7,500	6,164,367,360
[4490]	26/08/31	660	670	653	657	-3.0	-0.45	13,200	6,090,209,280
[4490]	26/08/28	648	668	648	660	+9.0	+1.38	8,500	6,118,018,560
[4490]	26/08/27	653	655	633	651	-8.0	-1.21	22,000	6,034,590,720
[4490]	26/08/26	655	681	655	659	+5.0	+0.76	13,300	6,108,748,800
[4490]	26/08/25	652	660	650	654	-6.0	-0.91	10,100	6,062,400,000
[4490]	26/08/24	674	674	658	660	-5.0	-0.75	12,600	6,118,018,560
[4490]	26/08/21	689	689	663	665	-24.0	-3.48	24,800	6,164,367,360
[4490]	26/08/20	682	689	674	689	+7.0	+1.03	10,700	6,386,840,576
[4490]	26/08/19	676	682	654	682	-4.0	-0.58	22,600	6,321,952,256
[4490]	26/08/18	690	690	677	686	-2.0	-0.29	7,000	6,359,031,296
[4490]	26/08/17	674	689	674	688	+8.0	+1.18	20,400	6,377,570,816
[4490]	26/08/14	665	680	665	680	+8.0	+1.19	17,200	6,303,413,248
[4490]	26/08/13	673	674	665	672	-3.0	-0.44	5,000	6,229,255,168
[4490]	26/08/12	650	675	649	675	+25.0	+3.85	15,100	6,257,064,448
[4490]	26/08/10	644	650	641	650	+6.0	+0.93	9,000	6,025,321,472
[4490]	26/08/07	659	659	644	644	-15.0	-2.28	4,100	5,969,702,912
[4490]	26/08/06	656	662	653	659	-6.0	-0.90	1,500	6,108,748,800
[4490]	26/08/05	656	665	647	665	+9.0	+1.37	4,400	6,164,367,360
[4490]	26/08/04	636	660	636	656	+13.0	+2.02	7,200	6,080,939,520
[4490]	26/08/03	667	668	633	643	-22.0	-3.31	15,400	5,960,433,152
[4490]	26/07/31	667	678	650	665	+5.0	+0.76	16,200	6,164,367,360
[4490]	26/07/30	663	669	656	660	-3.0	-0.45	10,500	6,118,018,560
[4490]	26/07/29	676	676	647	663	-6.0	-0.90	20,400	6,145,827,840
[4490]	26/07/28	647	669	623	669	+24.0	+3.72	25,100	6,201,445,888
[4490]	26/07/27	624	650	622	645	+21.0	+3.37	11,100	5,978,972,672
[4490]	26/07/24	640	640	616	624	-16.0	-2.50	15,100	5,784,308,224
[4490]	26/07/23	630	644	630	640	+5.0	+0.79	11,700	5,932,623,872
[4490]	26/07/22	657	665	631	635	-32.0	-4.80	27,000	5,886,275,584
[4490]	26/07/21	656	677	656	667	+11.0	+1.68	25,400	6,182,906,368
[4490]	26/07/17	655	662	622	656	-6	-0.91	76,400	-
[4490]	26/07/16	689	719	662	662	+43	+6.95	271,800	-
[4490]	26/07/15	619	627	609	619	-2	-0.32	33,400	-
[4490]	26/07/14	606	625	600	621	+5	+0.81	21,500	-
[4490]	26/07/13	615	634	615	616	+1	+0.16	18,300	-
[4490]	26/07/10	595	619	595	615	+14	+2.33	16,200	-
[4490]	26/07/09	586	617	586	601	+9	+1.52	17,000	-
[4490]	26/07/08	596	606	587	592	-7	-1.17	10,200	-
[4490]	26/07/07	610	636	597	599	-6	-0.99	24,800	-
[4490]	26/07/06	592	605	587	605	+10	+1.68	3,600	-
[4490]	26/07/03	584	595	574	595	+11	+1.88	11,300	-
[4490]	26/07/02	572	598	569	584	+2	+0.34	21,300	-
[4490]	26/07/01	590	592	579	582	-8	-1.36	10,000	-
[4490]	26/06/30	597	597	586	590	-10	-1.67	8,100	-
[4490]	26/06/29	598	613	598	600	+12	+2.04	21,600	-
[4490]	26/06/26	608	610	586	588	-30	-4.85	15,900	-
[4490]	26/06/25	606	625	589	618	+12	+1.98	40,500	-
[4490]	26/06/24	580	607	573	606	+20	+3.41	8,700	-
[4490]	26/06/23	596	611	584	586	-10	-1.68	20,900	-
[4490]	26/06/22	588	618	578	596	+9	+1.53	14,200	-
[4490]	26/06/19	600	600	576	587	-16	-2.65	13,800	-
[4490]	26/06/18	598	617	596	603	+6	+1.01	23,800	-
[4490]	26/06/17	582	604	578	597	+7	+1.19	15,100	-
[4490]	26/06/16	586	590	577	590	+2	+0.34	25,000	-
[4490]	26/06/15	569	589	568	588	+18	+3.16	121,100	-
[4490]	26/06/12	585	607	570	570	-9	-1.55	125,800	-
[4490]	26/06/11	569	582	560	579	0	0.00	29,200	-
[4490]	26/06/10	597	597	569	579	-19	-3.18	51,300	-
[4490]	26/06/09	581	606	581	598	+7	+1.18	136,500	-
[4490]	26/06/08	595	606	578	591	-14	-2.31	50,800	-
[4490]	26/06/05	599	619	599	605	+5	+0.83	28,900	-
[4490]	26/06/04	624	639	595	600	-33	-5.21	152,700	-
[4490]	26/06/03	650	650	630	633	-19	-2.91	24,000	-
[4490]	26/06/02	644	665	628	652	+4	+0.62	196,900	-
[4490]	26/06/01	666	666	646	648	-21	-3.14	28,300	-
[4490]	26/05/29	661	682	661	669	+8	+1.21	24,900	-
[4490]	26/05/28	679	700	650	661	-12	-1.78	38,800	-
[4490]	26/05/27	691	691	671	673	-18	-2.60	26,800	-
[4490]	26/05/26	678	723	666	691	+15	+2.22	82,700	-
[4490]	26/05/25	679	686	654	676	-5	-0.73	65,500	-
[4490]	26/05/22	678	694	673	681	-2.0	-0.29	31,300	-
[4490]	26/05/21	682	692	682	683	+1.0	+0.15	12,200	-
[4490]	26/05/20	689	698	675	682	-6.0	-0.87	41,300	-
[4490]	26/05/19	699	723	681	688	-2.0	-0.29	48,800	-
[4490]	26/05/18	682	700	682	690	+8.0	+1.17	27,900	-
[4490]	26/05/15	682	706	680	682	+1.0	+0.15	25,200	-
[4490]	26/05/14	710	715	681	681	-33.0	-4.62	47,100	-
[4490]	26/05/13	710	723	694	714	0	+0.00	45,300	-
[4490]	26/05/12	739	743	714	714	-10.0	-1.38	42,300	-
[4490]	26/05/11	695	750	687	724	+14.0	+1.97	74,500	-
[4490]	26/05/08	681	715	672	710	+19.0	+2.75	53,600	-
[4490]	26/05/07	690	694	665	691	-12.0	-1.71	60,100	-
[4490]	26/05/01	682	706	678	703	+11.0	+1.59	26,400	-
[4490]	26/04/30	716	716	685	692	-21.0	-2.95	48,500	-
[4490]	26/04/28	703	730	690	713	+20.0	+2.89	85,200	-
[4490]	26/04/27	747	753	679	693	-62	-8.21	279,400	-
[4490]	26/04/24	665	755	648	755	+100	+15.27	293,200	-
[4490]	26/04/23	679	679	624	655	-25	-3.68	131,500	-
[4490]	26/04/22	685	713	669	680	0	0.00	116,300	-
[4490]	26/04/21	633	688	628	680	+47	+7.42	167,300	-
[4490]	26/04/20	646	659	624	633	+2	+0.32	94,000	-
[4490]	26/04/17	643	655	623	631	-21	-3.22	172,000	-
[4490]	26/04/16	753	770	645	652	-36	-5.23	539,200	-
[4490]	26/04/15	688	688	688	688	+100	+17.01	20,500	-
[4490]	26/04/14	524	588	524	588	+61	+11.57	54,200	-
[4490]	26/04/13	515	536	515	527	+2	+0.38	14,600	-
[4490]	26/04/10	536	536	516	525	-11	-2.05	13,700	-
[4490]	26/04/09	530	538	508	536	+13	+2.49	24,500	-
[4490]	26/04/08	517	530	501	523	+9	+1.75	31,700	-
[4490]	26/04/07	518	526	514	514	-4	-0.77	11,100	-
[4490]	26/04/06	521	530	518	518	-2	-0.38	9,400	-
[4490]	26/04/03	517	530	516	520	+4	+0.78	13,100	-
[4490]	26/04/02	530	535	513	516	-14	-2.64	8,600	-
[4490]	26/04/01	505	530	502	530	+30	+6.00	11,900	-
[4490]	26/03/31	499	502	491	500	-6	-1.19	18,100	-
[4490]	26/03/30	501	506	486	506	-2	-0.39	22,900	-
[4490]	26/03/27	494	518	494	508	+16	+3.25	11,600	-
[4490]	26/03/26	517	522	490	492	-28	-5.38	14,300	-
[4490]	26/03/25	510	521	507	520	+13	+2.56	11,300	-
[4490]	26/03/24	520	520	499	507	-6	-1.17	9,700	-
[4490]	26/03/23	525	525	502	513	-10	-1.91	16,100	-
[4490]	26/03/19	520	539	520	523	+3	+0.58	9,400	-
[4490]	26/03/18	530	535	517	520	-2	-0.38	11,200	-
[4490]	26/03/17	521	530	520	522	+6	+1.16	9,200	-
[4490]	26/03/16	518	531	507	516	-12	-2.27	18,600	-
[4490]	26/03/13	545	545	525	528	-17	-3.12	5,400	-
[4490]	26/03/12	540	548	526	545	-3	-0.55	13,900	-
[4490]	26/03/11	551	564	543	548	0	0.00	17,200	-
[4490]	26/03/10	541	548	526	548	-2	-0.36	22,600	-
[4490]	26/03/09	537	550	513	550	+1	+0.18	20,000	-
[4490]	26/03/06	524	549	524	549	+15	+2.81	11,300	-
[4490]	26/03/05	508	536	508	534	+16	+3.09	41,600	-
[4490]	26/03/04	509	523	488	518	-8	-1.52	61,100	-
[4490]	26/03/03	533	535	522	526	-12	-2.23	17,200	-
[4490]	26/03/02	538	543	530	538	-10	-1.82	13,700	-
[4490]	26/02/27	545	560	545	548	-2	-0.36	18,200	-
[4490]	26/02/26	546	553	545	550	+5	+0.92	14,900	-
[4490]	26/02/25	546	557	544	545	-3	-0.55	14,800	-
[4490]	26/02/24	559	559	546	548	-6	-1.08	39,200	-
[4490]	26/02/20	538	554	538	554	+12	+2.21	26,900	-
[4490]	26/02/19	558	564	522	542	-16	-2.87	147,400	-
[4490]	26/02/18	564	578	549	558	-9	-1.59	55,700	-
[4490]	26/02/17	570	570	557	567	-5	-0.87	26,900	-
[4490]	26/02/16	557	574	556	572	+16	+2.88	26,800	-
[4490]	26/02/13	565	565	548	556	-17	-2.97	21,600	-
[4490]	26/02/12	566	577	559	573	+6	+1.06	13,600	-
[4490]	26/02/10	538	567	538	567	+30	+5.59	25,700	-
[4490]	26/02/09	557	566	537	537	-11	-2.01	49,700	-
[4490]	26/02/06	532	550	521	548	-11	-1.97	28,100	-
[4490]	26/02/05	554	562	548	559	+5	+0.90	24,900	-
[4490]	26/02/04	560	563	550	554	-11	-1.95	26,200	-
[4490]	26/02/03	552	569	552	565	+10	+1.80	44,200	-
[4490]	26/02/02	580	580	552	555	-31	-5.29	49,400	-
[4490]	26/01/30	592	597	578	586	-3	-0.51	24,800	-
[4490]	26/01/29	625	625	569	589	-36	-5.76	72,600	-
[4490]	26/01/28	644	644	625	625	-18	-2.80	38,300	-
[4490]	26/01/27	649	655	637	643	+3	+0.47	49,400	-
[4490]	26/01/26	638	655	626	640	+25	+4.07	105,200	-
[4490]	26/01/23	613	630	597	615	+12	+1.99	44,800	-
[4490]	26/01/22	598	608	590	603	+5	+0.84	28,900	-
[4490]	26/01/21	596	616	593	598	-17	-2.76	41,200	-
[4490]	26/01/20	629	629	601	615	-14	-2.23	78,800	-
[4490]	26/01/19	571	637	570	629	+58	+10.16	209,700	-
[4490]	26/01/16	540	587	535	571	+37	+6.93	116,300	-
[4490]	26/01/15	535	556	519	534	+18	+3.49	144,100	-
[4490]	26/01/14	493	526	483	516	+21	+4.24	121,900	-
[4490]	26/01/13	503	503	492	495	-4	-0.80	19,800	-
[4490]	26/01/09	507	511	497	499	-13	-2.54	48,900	-
[4490]	26/01/08	503	516	503	512	+3	+0.59	41,100	-
[4490]	26/01/07	490	518	490	509	+27	+5.60	63,200	-
[4490]	26/01/06	471	488	471	482	+15	+3.21	32,900	-
[4490]	26/01/05	475	480	467	467	-5	-1.06	30,200	-
[4490]	25/12/30	483	483	472	472	-15	-3.08	27,400	-
[4490]	25/12/29	497	497	480	487	-7	-1.42	32,800	-
[4490]	25/12/26	493	498	485	494	+1	+0.20	62,400	-
[4490]	25/12/25	474	498	473	493	+23	+4.89	81,300	-
[4490]	25/12/24	457	470	457	470	+8	+1.73	33,700	-
[4490]	25/12/23	450	464	450	462	+10	+2.21	25,700	-
[4490]	25/12/22	448	462	448	452	+6	+1.35	40,200	-
[4490]	25/12/19	453	460	446	446	-8	-1.76	44,200	-
[4490]	25/12/18	447	456	447	454	+7	+1.57	25,600	-
[4490]	25/12/17	460	462	445	447	-15	-3.25	64,400	-
[4490]	25/12/16	494	546	455	462	-8	-1.70	723,000	-
[4490]	25/12/15	459	470	457	470	+7	+1.51	16,300	-
[4490]	25/12/12	466	476	461	463	-4	-0.86	34,800	-
[4490]	25/12/11	480	480	462	467	-10	-2.10	36,600	-
[4490]	25/12/10	456	477	453	477	+25	+5.53	44,500	-
[4490]	25/12/09	447	455	445	452	+5	+1.12	50,500	-
[4490]	25/12/08	450	452	445	447	-6	-1.32	36,600	-
[4490]	25/12/05	454	457	447	453	+1	+0.22	38,600	-
[4490]	25/12/04	454	458	451	452	-2	-0.44	30,400	-
[4490]	25/12/03	456	460	451	454	-5	-1.09	49,900	-
[4490]	25/12/02	472	473	458	459	-15	-3.16	55,300	-
[4490]	25/12/01	483	486	474	474	-11	-2.27	72,800	-
[4490]	25/11/28	488	502	484	485	-5	-1.02	37,000	-
[4490]	25/11/27	486	492	483	490	+1	+0.20	30,900	-
[4490]	25/11/26	480	489	474	489	+5	+1.03	46,600	-
[4490]	25/11/25	494	494	483	484	-10	-2.02	37,900	-
[4490]	25/11/21	488	495	487	494	-2	-0.40	38,300	-
[4490]	25/11/20	495	500	490	496	+1	+0.20	49,900	-
[4490]	25/11/19	505	509	495	495	-15	-2.94	47,300	-
[4490]	25/11/18	511	519	507	510	-6	-1.16	34,300	-
[4490]	25/11/17	544	548	514	516	-38	-6.86	67,100	-
[4490]	25/11/14	550	554	547	554	+2	+0.36	16,700	-
[4490]	25/11/13	556	556	550	552	-2	-0.36	14,100	-
[4490]	25/11/12	550	561	543	554	+4	+0.73	37,400	-
[4490]	25/11/11	552	556	549	550	-3	-0.54	24,500	-
[4490]	25/11/10	566	566	550	553	-8	-1.43	50,800	-
[4490]	25/11/07	563	567	559	561	-10	-1.75	24,700	-
[4490]	25/11/06	569	579	566	571	+2	+0.35	24,100	-
[4490]	25/11/05	568	571	559	569	-8	-1.39	51,400	-
[4490]	25/11/04	601	601	573	577	-19	-3.19	60,800	-
[4490]	25/10/31	573	611	573	596	+23	+4.01	161,400	-
[4490]	25/10/30	577	577	560	573	-11	-1.88	122,200	-
[4490]	25/10/29	603	603	582	584	-34	-5.50	152,900	-
[4490]	25/10/28	590	679	589	618	+23	+3.87	646,800	-
[4490]	25/10/27	599	600	591	595	-6	-1.00	45,600	-
[4490]	25/10/24	599	613	596	601	+1	+0.17	23,800	-
[4490]	25/10/23	601	605	593	600	-1	-0.17	34,700	-
[4490]	25/10/22	599	607	593	601	-1	-0.17	53,200	-
[4490]	25/10/21	610	620	596	602	-16	-2.59	77,800	-
[4490]	25/10/20	629	634	617	618	-15	-2.37	67,500	-
[4490]	25/10/17	651	655	630	633	-22	-3.36	38,000	-
[4490]	25/10/16	700	701	651	655	-45	-6.43	130,400	-
[4490]	25/10/15	706	717	700	700	-2	-0.28	15,900	-
[4490]	25/10/14	703	715	700	702	-13	-1.82	23,200	-
[4490]	25/10/10	717	724	713	715	-2	-0.28	11,900	-
[4490]	25/10/09	712	722	712	717	0	0.00	6,900	-
[4490]	25/10/08	712	724	712	717	+3	+0.42	12,300	-
[4490]	25/10/07	718	723	710	714	0	0.00	7,900	-
[4490]	25/10/06	721	731	714	714	-2	-0.28	14,700	-
[4490]	25/10/03	723	730	709	716	-10	-1.38	21,900	-
[4490]	25/10/02	724	738	723	726	-3	-0.41	11,400	-
[4490]	25/10/01	743	751	729	729	-28	-3.70	15,000	-
[4490]	25/09/30	770	781	754	757	-14	-1.82	10,600	-
[4490]	25/09/29	783	808	771	771	+3	+0.39	28,700	-
[4490]	25/09/26	741	780	741	768	+20	+2.67	26,900	-
[4490]	25/09/25	728	755	723	748	+18	+2.47	30,800	-
[4490]	25/09/24	737	737	728	730	-4	-0.54	12,700	-
[4490]	25/09/22	734	734	727	734	-4	-0.54	10,600	-
[4490]	25/09/19	733	739	726	738	-5	-0.67	13,800	-
[4490]	25/09/18	734	744	731	743	+8	+1.09	17,300	-
[4490]	25/09/17	730	744	729	735	+5	+0.68	7,100	-
[4490]	25/09/16	734	745	730	730	-11	-1.48	7,900	-
[4490]	25/09/12	754	754	738	741	+13	+1.79	10,800	-
[4490]	25/09/11	727	743	727	728	-7	-0.95	7,200	-
[4490]	25/09/10	731	736	726	735	+4	+0.55	9,400	-
[4490]	25/09/09	743	743	731	731	-12	-1.62	4,900	-
[4490]	25/09/08	731	743	725	743	+11	+1.50	7,200	-
[4490]	25/09/05	724	732	717	732	+10	+1.39	9,600	-