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
[4496]	26/10/29	809	810	781	799	-5.0	-0.62	1,500	5,498,758,656
[4496]	26/10/28	794	808	791	804	+10.0	+1.26	1,800	5,533,169,152
[4496]	26/10/27	810	810	794	794	-15.0	-1.85	1,300	5,464,348,672
[4496]	26/10/26	799	809	789	809	+10.0	+1.25	2,600	5,567,579,136
[4496]	26/10/23	795	800	771	799	+18.0	+2.30	5,000	5,498,758,656
[4496]	26/10/22	776	796	776	781	+5.0	+0.64	800	5,374,881,792
[4496]	26/10/21	783	796	776	776	-22.0	-2.76	1,100	5,340,471,808
[4496]	26/10/20	809	809	773	798	-3.0	-0.37	5,500	5,491,876,864
[4496]	26/10/19	788	814	788	801	+28.0	+3.62	7,600	5,512,522,752
[4496]	26/10/16	774	783	773	773	+9.0	+1.18	5,000	5,319,825,408
[4496]	26/10/15	752	769	746	764	+25.0	+3.38	7,700	5,257,886,720
[4496]	26/10/14	739	749	739	739	0	+0.00	1,400	5,085,835,776
[4496]	26/10/13	740	756	738	739	-3.0	-0.40	2,800	5,085,835,776
[4496]	26/10/09	752	753	740	742	-12.0	-1.59	2,300	5,106,481,664
[4496]	26/10/08	752	766	752	754	-4.0	-0.53	2,000	5,189,066,240
[4496]	26/10/07	741	761	736	758	+22.0	+2.99	5,300	5,221,142,528
[4496]	26/10/06	737	748	733	736	-2.0	-0.27	1,900	5,069,605,376
[4496]	26/10/05	738	758	736	738	0	+0.00	5,000	5,083,381,760
[4496]	26/10/02	747	747	738	738	-9.0	-1.20	800	5,083,381,760
[4496]	26/10/01	746	766	745	747	+1.0	+0.13	2,900	5,145,374,208
[4496]	26/09/30	748	760	746	746	-2.0	-0.27	600	5,138,486,272
[4496]	26/09/29	732	767	732	748	-20.0	-2.60	7,900	5,152,262,144
[4496]	26/09/28	767	774	767	768	+1.0	+0.13	6,600	5,290,022,912
[4496]	26/09/25	775	775	767	767	0	+0.00	600	5,283,134,976
[4496]	26/09/24	773	780	767	767	-8.0	-1.03	2,400	5,283,134,976
[4496]	26/09/18	774	776	768	775	+1.0	+0.13	3,000	5,338,239,488
[4496]	26/09/17	778	779	770	774	-4.0	-0.51	2,600	5,331,351,552
[4496]	26/09/16	773	780	766	778	0	+0.00	4,700	5,358,903,808
[4496]	26/09/15	783	796	775	778	+7.0	+0.91	6,500	5,358,903,808
[4496]	26/09/14	765	781	765	771	+6.0	+0.78	1,800	5,310,687,232
[4496]	26/09/11	777	790	765	765	-12.0	-1.54	4,900	5,269,359,104
[4496]	26/09/10	776	780	766	777	-4.0	-0.51	4,500	5,352,015,872
[4496]	26/09/09	769	794	765	781	+12.0	+1.56	7,300	5,379,567,616
[4496]	26/09/08	781	781	763	769	-12.0	-1.54	2,300	5,296,911,360
[4496]	26/09/07	779	785	779	781	+2.0	+0.26	2,700	5,379,567,616
[4496]	26/09/04	775	779	774	779	+1.0	+0.13	500	5,365,791,744
[4496]	26/09/03	779	786	774	778	-1.0	-0.13	5,800	5,368,239,616
[4496]	26/09/02	779	787	770	779	0	+0.00	4,600	5,375,139,840
[4496]	26/09/01	772	780	769	779	+7.0	+0.91	5,900	5,375,139,840
[4496]	26/08/31	779	785	765	772	-6.0	-0.77	7,100	5,326,839,296
[4496]	26/08/28	778	786	770	778	0	+0.00	9,300	5,368,239,616
[4496]	26/08/27	778	778	770	778	+9.0	+1.17	3,700	5,368,239,616
[4496]	26/08/26	769	779	766	769	-3.0	-0.39	5,400	5,306,139,136
[4496]	26/08/25	778	778	765	772	-6.0	-0.77	6,300	5,326,839,296
[4496]	26/08/24	774	788	770	778	0	+0.00	15,600	5,368,239,616
[4496]	26/08/21	747	778	747	778	+11.0	+1.43	17,700	5,368,239,616
[4496]	26/08/20	757	779	754	767	+10.0	+1.32	11,000	5,292,339,200
[4496]	26/08/19	760	766	745	757	-2.0	-0.26	6,100	5,258,009,088
[4496]	26/08/18	775	787	749	759	-11.0	-1.43	21,400	5,271,900,672
[4496]	26/08/17	807	807	770	770	-25.0	-3.14	14,100	5,348,305,408
[4496]	26/08/14	808	808	781	795	-13.0	-1.61	15,200	5,521,951,744
[4496]	26/08/13	787	814	780	808	+16.0	+2.02	14,200	5,612,247,552
[4496]	26/08/12	763	799	763	792	+31.0	+4.07	2,900	5,501,113,856
[4496]	26/08/10	758	773	758	761	+5.0	+0.66	2,700	5,285,792,768
[4496]	26/08/07	777	782	756	756	-6.0	-0.79	2,600	5,251,063,296
[4496]	26/08/06	787	787	762	762	-10.0	-1.30	2,700	5,292,738,560
[4496]	26/08/05	785	800	765	772	-28.0	-3.50	9,800	5,362,196,992
[4496]	26/08/04	824	824	784	800	-20.0	-2.44	4,700	5,556,680,704
[4496]	26/08/03	815	820	810	820	+5.0	+0.61	3,600	5,695,597,568
[4496]	26/07/31	807	825	807	815	0	+0.00	4,600	5,660,868,608
[4496]	26/07/30	808	815	795	815	+7.0	+0.87	3,600	5,660,868,608
[4496]	26/07/29	815	845	800	808	-37.0	-4.38	16,600	5,612,247,552
[4496]	26/07/28	840	849	830	845	-5.0	-0.59	4,900	5,869,243,904
[4496]	26/07/27	849	852	845	850	0	+0.00	3,600	5,903,973,376
[4496]	26/07/24	855	855	846	850	-3.0	-0.35	2,000	5,903,973,376
[4496]	26/07/23	851	853	843	853	+2.0	+0.24	1,700	5,924,810,752
[4496]	26/07/22	841	853	827	851	-2.0	-0.23	4,600	5,910,919,168
[4496]	26/07/21	824	853	824	853	+29.0	+3.52	7,700	5,924,810,752
[4496]	26/07/17	843	843	815	824	-14	-1.67	9,600	-
[4496]	26/07/16	840	844	830	838	0	0.00	9,100	-
[4496]	26/07/15	828	840	825	838	+11	+1.33	15,800	-
[4496]	26/07/14	812	833	812	827	+2	+0.24	13,300	-
[4496]	26/07/13	820	838	819	825	+5	+0.61	13,500	-
[4496]	26/07/10	799	820	784	820	+21	+2.63	12,800	-
[4496]	26/07/09	800	818	786	799	-1	-0.13	20,200	-
[4496]	26/07/08	791	827	787	800	+24	+3.09	25,800	-
[4496]	26/07/07	805	805	775	776	-28	-3.48	11,500	-
[4496]	26/07/06	770	805	770	804	+39	+5.10	10,900	-
[4496]	26/07/03	769	776	760	765	-2	-0.26	11,900	-
[4496]	26/07/02	760	795	756	767	+10	+1.32	35,300	-
[4496]	26/07/01	743	766	740	757	+11	+1.47	6,800	-
[4496]	26/06/30	758	758	746	746	-11	-1.45	600	-
[4496]	26/06/29	760	760	739	757	+5	+0.66	1,800	-
[4496]	26/06/26	725	752	720	752	+28	+3.87	37,500	-
[4496]	26/06/25	769	769	722	724	-41	-5.36	20,900	-
[4496]	26/06/24	779	779	755	765	-15	-1.92	1,600	-
[4496]	26/06/23	760	780	745	780	+7	+0.91	3,200	-
[4496]	26/06/22	804	804	758	773	-24	-3.01	13,900	-
[4496]	26/06/19	799	810	797	797	-5	-0.62	700	-
[4496]	26/06/18	808	830	800	802	-12	-1.47	24,700	-
[4496]	26/06/17	805	814	795	814	0	0.00	1,900	-
[4496]	26/06/16	791	830	780	814	+24	+3.04	7,700	-
[4496]	26/06/15	846	846	771	790	-8	-1.00	27,200	-
[4496]	26/06/12	773	803	773	798	+28	+3.64	22,100	-
[4496]	26/06/11	795	819	770	770	-40	-4.94	5,700	-
[4496]	26/06/10	819	819	773	810	-9	-1.10	17,600	-
[4496]	26/06/09	775	840	765	819	+44	+5.68	68,000	-
[4496]	26/06/08	702	775	702	775	+73	+10.40	56,200	-
[4496]	26/06/05	685	738	685	702	+25	+3.69	40,400	-
[4496]	26/06/04	688	688	677	677	-11	-1.60	8,800	-
[4496]	26/06/03	687	688	683	688	0	0.00	21,600	-
[4496]	26/06/02	687	690	675	688	+3	+0.44	28,700	-
[4496]	26/06/01	699	699	679	685	-10	-1.44	17,600	-
[4496]	26/05/29	702	710	695	695	-7	-1.00	23,100	-
[4496]	26/05/28	700	717	699	702	+3	+0.43	9,000	-
[4496]	26/05/27	695	710	693	699	+4	+0.58	16,300	-
[4496]	26/05/26	691	704	691	695	+5	+0.72	3,300	-
[4496]	26/05/25	710	710	690	690	-20	-2.82	12,200	-
[4496]	26/05/22	703	710	701	710	+3.0	+0.42	1,700	-
[4496]	26/05/21	711	727	698	707	-1.0	-0.14	6,800	-
[4496]	26/05/20	711	725	707	708	-3.0	-0.42	7,300	-
[4496]	26/05/19	700	749	700	711	+18.0	+2.60	15,300	-
[4496]	26/05/18	710	742	693	693	-17.0	-2.39	8,100	-
[4496]	26/05/15	763	765	710	710	-28.0	-3.79	10,600	-
[4496]	26/05/14	738	738	736	738	+1.0	+0.14	2,000	-
[4496]	26/05/13	737	744	737	737	-1.0	-0.14	2,300	-
[4496]	26/05/12	738	741	738	738	0	+0.00	3,300	-
[4496]	26/05/11	737	746	737	738	-3.0	-0.40	1,900	-
[4496]	26/05/08	739	741	738	741	-5.0	-0.67	500	-
[4496]	26/05/07	738	748	738	746	+8.0	+1.08	800	-
[4496]	26/05/01	738	746	737	738	+1.0	+0.14	5,600	-
[4496]	26/04/30	745	753	737	737	-8.0	-1.07	2,500	-
[4496]	26/04/28	738	745	738	745	+7.0	+0.95	1,700	-
[4496]	26/04/27	738	749	738	738	0	0.00	2,700	-
[4496]	26/04/24	737	744	737	738	-2	-0.27	6,100	-
[4496]	26/04/23	741	745	739	740	+3	+0.41	2,800	-
[4496]	26/04/22	743	748	737	737	-6	-0.81	5,400	-
[4496]	26/04/21	749	749	743	743	-6	-0.80	600	-
[4496]	26/04/20	744	749	744	749	0	0.00	1,600	-
[4496]	26/04/17	749	749	749	749	0	0.00	700	-
[4496]	26/04/16	748	750	742	749	+8	+1.08	1,700	-
[4496]	26/04/15	746	749	740	741	-6	-0.80	1,900	-
[4496]	26/04/14	745	765	745	747	+2	+0.27	5,900	-
[4496]	26/04/13	750	750	745	745	-10	-1.32	900	-
[4496]	26/04/10	760	760	755	755	-10	-1.31	700	-
[4496]	26/04/09	753	767	738	765	+12	+1.59	4,600	-
[4496]	26/04/08	753	753	753	753	－	－	100	-
[4496]	26/04/07	－	－	－	768	－	－	0	-
[4496]	26/04/06	768	768	768	768	-1	-0.13	200	-
[4496]	26/04/03	769	769	769	769	0	0.00	200	-
[4496]	26/04/02	773	777	754	769	+23	+3.08	11,700	-
[4496]	26/04/01	743	753	743	746	-8	-1.06	1,300	-
[4496]	26/03/31	744	754	739	754	+10	+1.34	500	-
[4496]	26/03/30	739	759	739	744	-21	-2.75	600	-
[4496]	26/03/27	756	772	753	765	+3	+0.39	800	-
[4496]	26/03/26	762	762	762	762	-5	-0.65	100	-
[4496]	26/03/25	769	769	760	767	+2	+0.26	1,200	-
[4496]	26/03/24	759	769	751	765	-2	-0.26	2,100	-
[4496]	26/03/23	772	772	760	767	-5	-0.65	2,300	-
[4496]	26/03/19	767	775	766	772	-4	-0.52	1,100	-
[4496]	26/03/18	771	777	770	776	+5	+0.65	1,100	-
[4496]	26/03/17	772	775	770	771	-4	-0.52	1,600	-
[4496]	26/03/16	770	775	767	775	+4	+0.52	1,200	-
[4496]	26/03/13	779	780	771	771	-8	-1.03	800	-
[4496]	26/03/12	779	779	779	779	0	0.00	100	-
[4496]	26/03/11	775	780	768	779	+8	+1.04	3,500	-
[4496]	26/03/10	770	781	770	771	-11	-1.41	3,300	-
[4496]	26/03/09	790	790	776	782	-6	-0.76	4,200	-
[4496]	26/03/06	789	789	779	788	-1	-0.13	500	-
[4496]	26/03/05	792	797	784	789	+12	+1.54	2,700	-
[4496]	26/03/04	778	788	766	777	-1	-0.13	5,600	-
[4496]	26/03/03	788	788	774	778	-9	-1.14	1,300	-
[4496]	26/03/02	785	789	780	787	-10	-1.25	1,000	-
[4496]	26/02/27	799	799	784	797	+6	+0.76	1,700	-
[4496]	26/02/26	792	792	790	791	-1	-0.13	500	-
[4496]	26/02/25	785	792	777	792	0	0.00	800	-
[4496]	26/02/24	792	792	783	792	-3	-0.38	600	-
[4496]	26/02/20	781	795	776	795	+7	+0.89	800	-
[4496]	26/02/19	795	795	783	788	-20	-2.48	700	-
[4496]	26/02/18	784	810	776	808	+23	+2.93	13,900	-
[4496]	26/02/17	778	786	778	785	+7	+0.90	700	-
[4496]	26/02/16	788	788	772	778	+5	+0.65	7,200	-
[4496]	26/02/13	793	819	773	773	-14	-1.78	8,900	-
[4496]	26/02/12	785	793	782	787	+5	+0.64	4,100	-
[4496]	26/02/10	780	782	771	782	-3	-0.38	1,700	-
[4496]	26/02/09	788	788	779	785	-2	-0.25	600	-
[4496]	26/02/06	771	787	771	787	+1	+0.13	500	-
[4496]	26/02/05	787	789	782	786	+1	+0.13	700	-
[4496]	26/02/04	773	789	769	785	+15	+1.95	4,500	-
[4496]	26/02/03	773	783	770	770	-3	-0.39	2,700	-
[4496]	26/02/02	770	778	770	773	-4	-0.51	700	-
[4496]	26/01/30	774	777	765	777	+3	+0.39	1,200	-
[4496]	26/01/29	780	780	774	774	-5	-0.64	300	-
[4496]	26/01/28	785	785	779	779	-9	-1.14	2,000	-
[4496]	26/01/27	788	790	786	788	-3	-0.38	900	-
[4496]	26/01/26	795	795	791	791	-3	-0.38	1,000	-
[4496]	26/01/23	795	797	792	794	0	0.00	1,200	-
[4496]	26/01/22	791	796	791	794	0	0.00	600	-
[4496]	26/01/21	791	796	791	794	-2	-0.25	3,800	-
[4496]	26/01/20	797	797	793	796	-1	-0.13	700	-
[4496]	26/01/19	794	797	791	797	+6	+0.76	3,000	-
[4496]	26/01/16	794	794	791	791	-2	-0.25	700	-
[4496]	26/01/15	792	796	790	793	0	0.00	1,500	-
[4496]	26/01/14	793	793	791	793	0	0.00	900	-
[4496]	26/01/13	798	799	793	793	-1	-0.13	1,300	-
[4496]	26/01/09	800	807	794	794	-9	-1.12	1,600	-
[4496]	26/01/08	797	809	797	803	-9	-1.11	1,100	-
[4496]	26/01/07	812	812	812	812	+5	+0.62	100	-
[4496]	26/01/06	806	815	803	807	-8	-0.98	4,000	-
[4496]	26/01/05	782	845	780	815	+35	+4.49	12,900	-
[4496]	25/12/30	787	796	780	780	-17	-2.13	1,700	-
[4496]	25/12/29	798	798	788	797	+6	+0.76	1,200	-
[4496]	25/12/26	780	791	780	791	+2	+0.25	4,700	-
[4496]	25/12/25	781	791	781	789	+8	+1.02	5,100	-
[4496]	25/12/24	796	798	781	781	-18	-2.25	5,700	-
[4496]	25/12/23	792	803	792	799	+4	+0.50	2,200	-
[4496]	25/12/22	802	808	795	795	-8	-1.00	2,300	-
[4496]	25/12/19	814	816	803	803	-11	-1.35	1,400	-
[4496]	25/12/18	816	816	809	814	-2	-0.25	600	-
[4496]	25/12/17	821	821	806	816	+7	+0.87	2,000	-
[4496]	25/12/16	825	825	797	809	-8	-0.98	3,900	-
[4496]	25/12/15	819	830	802	817	+38	+4.88	20,700	-
[4496]	25/12/12	780	785	779	779	-1	-0.13	3,500	-
[4496]	25/12/11	789	789	780	780	-4	-0.51	600	-
[4496]	25/12/10	785	785	780	784	-1	-0.13	1,200	-
[4496]	25/12/09	788	788	785	785	-3	-0.38	300	-
[4496]	25/12/08	775	788	775	788	+8	+1.03	3,000	-
[4496]	25/12/05	792	794	780	780	-8	-1.02	3,700	-
[4496]	25/12/04	787	791	781	788	+1	+0.13	4,600	-
[4496]	25/12/03	784	792	782	787	+3	+0.38	5,600	-
[4496]	25/12/02	773	785	773	784	+3	+0.38	1,300	-
[4496]	25/12/01	788	788	780	781	-7	-0.89	1,600	-
[4496]	25/11/28	778	788	773	788	+9	+1.16	1,300	-
[4496]	25/11/27	788	788	778	779	-9	-1.14	1,600	-
[4496]	25/11/26	774	788	773	788	+13	+1.68	1,900	-
[4496]	25/11/25	779	779	775	775	+1	+0.13	1,000	-
[4496]	25/11/21	778	779	774	774	-5	-0.64	2,800	-
[4496]	25/11/20	787	798	779	779	-8	-1.02	4,600	-
[4496]	25/11/19	798	798	785	787	-13	-1.63	1,400	-
[4496]	25/11/18	808	809	799	800	-7	-0.87	1,900	-
[4496]	25/11/17	809	819	806	807	-2	-0.25	7,100	-
[4496]	25/11/14	808	810	800	809	+4	+0.50	1,100	-
[4496]	25/11/13	800	805	800	805	+5	+0.63	500	-
[4496]	25/11/12	797	807	796	800	+3	+0.38	1,200	-
[4496]	25/11/11	797	797	797	797	0	0.00	300	-
[4496]	25/11/10	811	811	797	797	-13	-1.60	600	-
[4496]	25/11/07	801	815	801	810	+9	+1.12	2,400	-
[4496]	25/11/06	801	819	800	801	0	0.00	6,700	-
[4496]	25/11/05	792	802	792	801	+9	+1.14	5,300	-
[4496]	25/11/04	794	803	791	792	-11	-1.37	3,000	-
[4496]	25/10/31	805	805	791	803	-2	-0.25	700	-
[4496]	25/10/30	804	810	803	805	+1	+0.12	5,100	-
[4496]	25/10/29	804	810	797	804	0	0.00	7,600	-
[4496]	25/10/28	810	810	804	804	-6	-0.74	500	-
[4496]	25/10/27	800	826	800	810	+10	+1.25	4,000	-
[4496]	25/10/24	800	800	796	800	+5	+0.63	700	-
[4496]	25/10/23	798	800	795	795	+2	+0.25	1,500	-
[4496]	25/10/22	795	798	787	793	-2	-0.25	700	-
[4496]	25/10/21	792	797	780	795	+3	+0.38	4,100	-
[4496]	25/10/20	800	800	790	792	-8	-1.00	600	-
[4496]	25/10/17	813	813	790	800	-2	-0.25	1,100	-
[4496]	25/10/16	796	813	794	802	+6	+0.75	1,600	-
[4496]	25/10/15	797	798	790	796	0	0.00	700	-
[4496]	25/10/14	801	804	785	796	-11	-1.36	4,900	-
[4496]	25/10/10	807	807	803	807	-2	-0.25	800	-
[4496]	25/10/09	809	819	809	809	0	0.00	2,300	-
[4496]	25/10/08	825	825	804	809	-11	-1.34	4,900	-
[4496]	25/10/07	815	821	815	820	+5	+0.61	1,100	-
[4496]	25/10/06	819	819	807	815	-4	-0.49	1,500	-
[4496]	25/10/03	825	829	811	819	-6	-0.73	2,400	-
[4496]	25/10/02	825	825	820	825	0	0.00	1,500	-
[4496]	25/10/01	810	828	810	825	+15	+1.85	4,600	-
[4496]	25/09/30	820	825	803	810	-4	-0.49	5,300	-
[4496]	25/09/29	811	814	804	814	+8	+0.99	2,200	-
[4496]	25/09/26	802	818	801	806	-2	-0.25	5,400	-
[4496]	25/09/25	810	819	808	808	0	0.00	1,300	-
[4496]	25/09/24	809	809	808	808	-1	-0.12	1,100	-
[4496]	25/09/22	824	824	804	809	-11	-1.34	4,800	-
[4496]	25/09/19	823	823	820	820	-3	-0.36	1,000	-
[4496]	25/09/18	824	837	823	823	-2	-0.24	2,700	-
[4496]	25/09/17	829	829	824	825	+2	+0.24	1,100	-
[4496]	25/09/16	840	840	822	823	-13	-1.56	6,200	-
[4496]	25/09/12	840	840	832	836	-4	-0.48	800	-
[4496]	25/09/11	832	840	832	840	+9	+1.08	300	-
[4496]	25/09/10	834	840	830	831	-3	-0.36	700	-
[4496]	25/09/09	846	846	834	834	-12	-1.42	1,000	-
[4496]	25/09/08	850	850	839	846	+3	+0.36	800	-
[4496]	25/09/05	848	848	828	843	-5	-0.59	3,800	-