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
[4531]	26/10/30	360	360	341	343	-17.0	-4.72	78,600	7,413,480,448
[4531]	26/10/29	363	365	356	360	-2.0	-0.55	55,300	7,780,912,640
[4531]	26/10/28	360	365	360	362	0	+0.00	21,600	7,824,139,776
[4531]	26/10/27	362	365	360	362	0	+0.00	28,900	7,824,139,776
[4531]	26/10/26	369	369	359	362	-4.0	-1.09	29,200	7,824,139,776
[4531]	26/10/23	372	372	360	366	-5.0	-1.35	64,800	7,910,594,560
[4531]	26/10/22	368	376	368	371	+4.0	+1.09	26,300	8,018,662,912
[4531]	26/10/21	365	373	364	367	+6.0	+1.66	36,500	7,932,208,128
[4531]	26/10/20	364	368	356	361	-4.0	-1.10	90,500	7,802,526,208
[4531]	26/10/19	361	368	361	365	+2.0	+0.55	21,100	7,888,980,992
[4531]	26/10/16	356	369	356	363	0	+0.00	50,500	7,845,753,344
[4531]	26/10/15	372	372	363	363	-12.0	-3.20	60,500	7,845,753,344
[4531]	26/10/14	373	379	372	375	-1.0	-0.27	29,700	8,105,117,184
[4531]	26/10/13	375	378	372	376	-2.0	-0.53	59,600	8,126,730,752
[4531]	26/10/09	373	378	371	378	+5.0	+1.34	66,400	8,169,958,400
[4531]	26/10/08	380	389	372	373	+4.0	+1.08	194,500	8,061,890,048
[4531]	26/10/07	368	369	364	369	+2.0	+0.54	8,700	7,975,435,264
[4531]	26/10/06	363	371	362	367	+2.0	+0.55	33,500	7,932,208,128
[4531]	26/10/05	367	368	365	365	-3.0	-0.82	13,000	7,888,980,992
[4531]	26/10/02	369	370	364	368	+1.0	+0.27	39,600	7,953,821,696
[4531]	26/10/01	363	370	361	367	+4.0	+1.10	26,000	7,932,208,128
[4531]	26/09/30	364	368	363	363	+2.0	+0.55	16,400	7,845,753,344
[4531]	26/09/29	366	366	360	361	-5.0	-1.37	15,200	7,802,526,208
[4531]	26/09/28	364	367	363	366	+3.0	+0.83	35,800	7,910,594,560
[4531]	26/09/25	364	368	362	363	-2.0	-0.55	19,800	7,845,753,344
[4531]	26/09/24	360	368	359	365	+7.0	+1.96	62,600	7,888,980,992
[4531]	26/09/18	355	359	353	358	+3.0	+0.85	21,900	7,737,685,504
[4531]	26/09/17	353	358	353	355	+1.0	+0.28	13,000	7,672,844,288
[4531]	26/09/16	353	357	353	354	+1.0	+0.28	15,700	7,651,230,720
[4531]	26/09/15	352	356	352	353	-2.0	-0.56	12,300	7,629,617,152
[4531]	26/09/14	344	355	344	355	+8.0	+2.31	27,400	7,672,844,288
[4531]	26/09/11	351	353	343	347	-6.0	-1.70	46,600	7,499,935,232
[4531]	26/09/10	353	356	352	353	0	+0.00	21,100	7,629,617,152
[4531]	26/09/09	355	362	353	353	-5.0	-1.40	31,000	7,629,617,152
[4531]	26/09/08	362	364	356	358	-5.0	-1.38	56,800	7,737,685,504
[4531]	26/09/07	363	367	362	363	+1.0	+0.28	33,500	7,845,753,344
[4531]	26/09/04	361	365	356	362	0	+0.00	65,700	7,824,139,776
[4531]	26/09/03	366	367	362	362	-2.0	-0.55	20,500	7,824,139,776
[4531]	26/09/02	366	367	362	364	-4.0	-1.09	48,400	7,867,366,912
[4531]	26/09/01	372	374	367	368	-4.0	-1.08	35,100	7,953,821,696
[4531]	26/08/31	368	373	365	372	+7.0	+1.92	54,500	8,040,276,480
[4531]	26/08/28	366	370	363	365	+1.0	+0.27	38,100	7,888,980,992
[4531]	26/08/27	363	367	363	364	0	+0.00	17,600	7,867,366,912
[4531]	26/08/26	365	368	363	364	+4.0	+1.11	38,500	7,867,366,912
[4531]	26/08/25	356	363	356	360	+2.0	+0.56	29,900	7,780,912,640
[4531]	26/08/24	360	361	353	358	-2.0	-0.56	40,700	7,737,685,504
[4531]	26/08/21	354	362	354	360	+2.0	+0.56	25,800	7,780,912,640
[4531]	26/08/20	355	361	351	358	+4.0	+1.13	41,800	7,737,685,504
[4531]	26/08/19	358	358	351	354	-6.0	-1.67	58,100	7,651,230,720
[4531]	26/08/18	363	364	359	360	-3.0	-0.83	54,300	7,780,912,640
[4531]	26/08/17	361	365	360	363	+3.0	+0.83	35,100	7,845,753,344
[4531]	26/08/14	360	364	358	360	-1.0	-0.28	39,800	7,780,912,640
[4531]	26/08/13	359	364	359	361	+3.0	+0.84	39,700	7,802,526,208
[4531]	26/08/12	355	362	355	358	+4.0	+1.13	43,700	7,737,685,504
[4531]	26/08/10	349	358	349	354	+4.0	+1.14	50,800	7,651,230,720
[4531]	26/08/07	347	353	341	350	+5.0	+1.45	66,300	7,564,775,936
[4531]	26/08/06	344	347	342	345	-1.0	-0.29	31,600	7,456,708,096
[4531]	26/08/05	347	350	344	346	0	+0.00	61,000	7,478,321,664
[4531]	26/08/04	341	348	341	346	+1.0	+0.29	45,900	7,478,321,664
[4531]	26/08/03	335	345	329	345	+10.0	+2.99	128,600	7,456,708,096
[4531]	26/07/31	341	352	334	335	-3.0	-0.89	194,100	7,240,571,392
[4531]	26/07/30	330	340	329	338	+10.0	+3.05	63,200	7,305,412,096
[4531]	26/07/29	332	335	322	328	-5.0	-1.50	220,300	7,089,275,904
[4531]	26/07/28	340	340	333	333	-9.0	-2.63	147,600	7,197,344,256
[4531]	26/07/27	344	347	341	342	-2.0	-0.58	83,200	7,391,866,880
[4531]	26/07/24	353	353	342	344	-11.0	-3.10	85,600	7,435,094,016
[4531]	26/07/23	355	356	351	355	+1.0	+0.28	47,300	7,672,844,288
[4531]	26/07/22	356	358	352	354	0	+0.00	58,800	7,651,230,720
[4531]	26/07/21	347	357	346	354	+8.0	+2.31	137,400	7,651,230,720
[4531]	26/07/17	350	350	342	346	-7	-1.98	194,800	-
[4531]	26/07/16	364	368	353	353	-16	-4.34	135,800	-
[4531]	26/07/15	363	371	361	369	+5	+1.37	67,500	-
[4531]	26/07/14	360	365	358	364	-1	-0.27	71,100	-
[4531]	26/07/13	375	377	361	365	-6	-1.62	169,200	-
[4531]	26/07/10	354	377	354	371	+18	+5.10	178,300	-
[4531]	26/07/09	354	355	350	353	0	0.00	56,400	-
[4531]	26/07/08	361	361	353	353	-10	-2.75	103,200	-
[4531]	26/07/07	369	373	361	363	-5	-1.36	58,900	-
[4531]	26/07/06	366	370	363	368	+5	+1.38	67,400	-
[4531]	26/07/03	357	363	352	363	+6	+1.68	76,500	-
[4531]	26/07/02	354	358	351	357	+2	+0.56	72,200	-
[4531]	26/07/01	365	365	352	355	-5	-1.39	92,800	-
[4531]	26/06/30	359	364	348	360	+1	+0.28	117,900	-
[4531]	26/06/29	372	373	358	359	-7	-1.91	96,400	-
[4531]	26/06/26	373	373	361	366	-11	-2.92	118,100	-
[4531]	26/06/25	376	383	371	377	+9	+2.45	177,600	-
[4531]	26/06/24	375	379	365	368	-12	-3.16	288,900	-
[4531]	26/06/23	411	418	375	380	-31	-7.54	614,800	-
[4531]	26/06/22	447	485	411	411	-12	-2.84	3,348,200	-
[4531]	26/06/19	391	423	371	423	+80	+23.32	1,542,100	-
[4531]	26/06/18	338	343	333	343	+10	+3.00	50,900	-
[4531]	26/06/17	330	341	329	333	+8	+2.46	41,300	-
[4531]	26/06/16	331	332	324	325	-10	-2.99	50,000	-
[4531]	26/06/15	330	337	330	335	+9	+2.76	57,400	-
[4531]	26/06/12	326	334	326	326	-2	-0.61	99,400	-
[4531]	26/06/11	330	331	323	328	-7	-2.09	133,600	-
[4531]	26/06/10	339	341	330	335	-7	-2.05	125,700	-
[4531]	26/06/09	345	349	338	342	-3	-0.87	85,200	-
[4531]	26/06/08	351	352	341	345	-17	-4.70	108,600	-
[4531]	26/06/05	360	369	357	362	+3	+0.84	68,800	-
[4531]	26/06/04	367	367	356	359	-8	-2.18	87,900	-
[4531]	26/06/03	364	374	359	367	+4	+1.10	106,600	-
[4531]	26/06/02	388	388	350	363	-29	-7.40	298,400	-
[4531]	26/06/01	356	410	340	392	+36	+10.11	687,900	-
[4531]	26/05/29	352	364	350	356	+5	+1.42	77,600	-
[4531]	26/05/28	341	352	341	351	+10	+2.93	39,100	-
[4531]	26/05/27	341	345	339	341	0	0.00	36,000	-
[4531]	26/05/26	347	347	340	341	-6	-1.73	42,100	-
[4531]	26/05/25	345	351	341	347	+6	+1.76	80,900	-
[4531]	26/05/22	344	345	340	341	+1.0	+0.29	28,500	-
[4531]	26/05/21	337	343	337	340	+4.0	+1.19	45,000	-
[4531]	26/05/20	347	347	332	336	-8.0	-2.33	90,300	-
[4531]	26/05/19	346	353	343	344	+2.0	+0.58	49,500	-
[4531]	26/05/18	344	353	339	342	+1.0	+0.29	98,000	-
[4531]	26/05/15	345	350	341	341	-3.0	-0.87	104,300	-
[4531]	26/05/14	356	357	344	344	-12.0	-3.37	53,700	-
[4531]	26/05/13	356	360	354	356	-1.0	-0.28	44,000	-
[4531]	26/05/12	358	362	354	357	0	+0.00	44,800	-
[4531]	26/05/11	349	362	349	357	+8.0	+2.29	50,800	-
[4531]	26/05/08	355	355	346	349	-6.0	-1.69	36,100	-
[4531]	26/05/07	352	358	352	355	+6.0	+1.72	55,900	-
[4531]	26/05/01	346	352	342	349	+3.0	+0.87	52,900	-
[4531]	26/04/30	351	357	343	346	-4.0	-1.14	47,100	-
[4531]	26/04/28	348	351	346	350	+2.0	+0.57	82,300	-
[4531]	26/04/27	355	357	345	348	-8	-2.25	81,400	-
[4531]	26/04/24	359	364	355	356	-5	-1.39	81,800	-
[4531]	26/04/23	364	366	359	361	-6	-1.63	62,300	-
[4531]	26/04/22	377	379	366	367	-10	-2.65	57,300	-
[4531]	26/04/21	384	384	377	377	-2	-0.53	20,400	-
[4531]	26/04/20	376	382	376	379	+3	+0.80	35,100	-
[4531]	26/04/17	379	380	374	376	-5	-1.31	44,000	-
[4531]	26/04/16	378	387	378	381	+2	+0.53	80,500	-
[4531]	26/04/15	381	387	379	379	-1	-0.26	47,100	-
[4531]	26/04/14	382	387	379	380	+3	+0.80	85,100	-
[4531]	26/04/13	378	381	376	377	-3	-0.79	47,600	-
[4531]	26/04/10	384	386	380	380	-4	-1.04	46,100	-
[4531]	26/04/09	402	402	384	384	-18	-4.48	65,100	-
[4531]	26/04/08	390	406	390	402	+16	+4.15	137,900	-
[4531]	26/04/07	388	395	384	386	-4	-1.03	34,300	-
[4531]	26/04/06	390	395	388	390	0	0.00	77,700	-
[4531]	26/04/03	394	399	388	390	-3	-0.76	39,500	-
[4531]	26/04/02	405	406	393	393	-6	-1.50	39,700	-
[4531]	26/04/01	393	401	392	399	+9	+2.31	43,700	-
[4531]	26/03/31	396	396	386	390	-3	-0.76	60,400	-
[4531]	26/03/30	388	398	382	393	-12	-2.96	68,000	-
[4531]	26/03/27	401	410	399	405	+5	+1.25	48,400	-
[4531]	26/03/26	415	415	400	400	-15	-3.61	78,700	-
[4531]	26/03/25	414	419	411	415	+5	+1.22	24,400	-
[4531]	26/03/24	410	415	403	410	+8	+1.99	83,800	-
[4531]	26/03/23	400	403	392	402	-14	-3.37	125,900	-
[4531]	26/03/19	425	428	416	416	-14	-3.26	94,600	-
[4531]	26/03/18	427	434	427	430	+7	+1.65	32,800	-
[4531]	26/03/17	433	436	423	423	-11	-2.53	37,200	-
[4531]	26/03/16	424	436	422	434	+11	+2.60	111,800	-
[4531]	26/03/13	422	430	420	423	-10	-2.31	137,300	-
[4531]	26/03/12	436	441	431	433	-7	-1.59	75,300	-
[4531]	26/03/11	445	450	437	440	-2	-0.45	79,600	-
[4531]	26/03/10	453	453	439	442	+5	+1.14	93,600	-
[4531]	26/03/09	431	444	425	437	-18	-3.96	201,300	-
[4531]	26/03/06	458	467	452	455	-8	-1.73	99,900	-
[4531]	26/03/05	454	476	454	463	+25	+5.71	220,800	-
[4531]	26/03/04	459	466	430	438	-34	-7.20	419,500	-
[4531]	26/03/03	490	504	471	472	-17	-3.48	339,600	-
[4531]	26/03/02	477	495	471	489	+4	+0.82	180,400	-
[4531]	26/02/27	488	497	478	485	+5	+1.04	403,300	-
[4531]	26/02/26	469	484	458	480	+18	+3.90	207,200	-
[4531]	26/02/25	458	476	451	462	+10	+2.21	243,700	-
[4531]	26/02/24	450	460	444	452	-6	-1.31	221,500	-
[4531]	26/02/20	459	476	457	458	-9	-1.93	128,700	-
[4531]	26/02/19	475	481	465	467	-6	-1.27	239,300	-
[4531]	26/02/18	470	483	462	473	+10	+2.16	280,600	-
[4531]	26/02/17	458	475	454	463	+4	+0.87	327,200	-
[4531]	26/02/16	438	462	431	459	+8	+1.77	249,700	-
[4531]	26/02/13	457	482	448	451	-22	-4.65	550,800	-
[4531]	26/02/12	491	539	456	473	-10	-2.07	3,060,800	-
[4531]	26/02/10	437	483	431	483	+80	+19.85	1,256,000	-
[4531]	26/02/09	435	435	403	403	-23	-5.40	390,100	-
[4531]	26/02/06	410	432	396	426	+15	+3.65	318,100	-
[4531]	26/02/05	408	422	403	411	+3	+0.74	294,100	-
[4531]	26/02/04	405	420	398	408	+3	+0.74	277,600	-
[4531]	26/02/03	399	409	390	405	+5	+1.25	320,800	-
[4531]	26/02/02	385	419	377	400	+11	+2.83	678,600	-
[4531]	26/01/30	448	452	383	389	-67	-14.69	786,200	-
[4531]	26/01/29	475	475	444	456	-19	-4.00	404,600	-
[4531]	26/01/28	489	505	475	475	-15	-3.06	519,200	-
[4531]	26/01/27	475	493	469	490	+15	+3.16	342,700	-
[4531]	26/01/26	468	494	463	475	-17	-3.46	679,700	-
[4531]	26/01/23	465	510	439	492	+17	+3.58	1,550,700	-
[4531]	26/01/22	560	564	463	475	-88	-15.63	2,913,400	-
[4531]	26/01/21	602	640	535	563	+29	+5.43	7,492,600	-
[4531]	26/01/20	534	534	534	534	+80	+17.62	191,300	-
[4531]	26/01/19	454	454	454	454	+80	+21.39	126,000	-
[4531]	26/01/16	374	375	363	374	+4	+1.08	148,900	-
[4531]	26/01/15	365	371	360	370	+12	+3.35	192,000	-
[4531]	26/01/14	350	363	350	358	+7	+1.99	147,000	-
[4531]	26/01/13	348	353	345	351	+5	+1.45	150,900	-
[4531]	26/01/09	345	352	343	346	+5	+1.47	123,400	-
[4531]	26/01/08	335	343	331	341	+11	+3.33	117,900	-
[4531]	26/01/07	330	334	326	330	-2	-0.60	69,100	-
[4531]	26/01/06	332	336	329	332	0	0.00	99,500	-
[4531]	26/01/05	325	333	322	332	+15	+4.73	146,300	-
[4531]	25/12/30	321	322	317	317	-6	-1.86	109,800	-
[4531]	25/12/29	321	323	319	323	+1	+0.31	43,700	-
[4531]	25/12/26	326	326	319	322	+1	+0.31	105,500	-
[4531]	25/12/25	325	325	318	321	+4	+1.26	118,300	-
[4531]	25/12/24	305	321	304	317	+14	+4.62	207,700	-
[4531]	25/12/23	303	304	300	303	+3	+1.00	39,600	-
[4531]	25/12/22	296	300	295	300	+6	+2.04	54,700	-
[4531]	25/12/19	292	295	291	294	+2	+0.68	19,400	-
[4531]	25/12/18	291	292	290	292	+1	+0.34	8,700	-
[4531]	25/12/17	291	291	290	291	+1	+0.34	22,700	-
[4531]	25/12/16	292	292	290	290	-2	-0.68	22,000	-
[4531]	25/12/15	292	294	290	292	0	0.00	32,300	-
[4531]	25/12/12	291	295	290	292	0	0.00	37,400	-
[4531]	25/12/11	294	294	291	292	0	0.00	18,300	-
[4531]	25/12/10	294	294	291	292	-1	-0.34	29,900	-
[4531]	25/12/09	295	296	292	293	0	0.00	38,000	-
[4531]	25/12/08	293	295	291	293	+1	+0.34	28,300	-
[4531]	25/12/05	293	295	292	292	-1	-0.34	9,600	-
[4531]	25/12/04	292	295	292	293	0	0.00	16,500	-
[4531]	25/12/03	294	295	291	293	-1	-0.34	19,000	-
[4531]	25/12/02	299	299	294	294	-4	-1.34	39,700	-
[4531]	25/12/01	294	301	293	298	+4	+1.36	74,100	-
[4531]	25/11/28	294	296	291	294	+1	+0.34	55,100	-
[4531]	25/11/27	294	296	291	293	-4	-1.35	33,000	-
[4531]	25/11/26	301	301	291	297	0	0.00	74,100	-
[4531]	25/11/25	288	308	286	297	+12	+4.21	289,000	-
[4531]	25/11/21	281	285	280	285	+3	+1.06	14,900	-
[4531]	25/11/20	281	284	280	282	+3	+1.08	15,800	-
[4531]	25/11/19	279	280	279	279	0	0.00	20,700	-
[4531]	25/11/18	280	282	278	279	-3	-1.06	53,700	-
[4531]	25/11/17	282	283	280	282	-2	-0.70	19,000	-
[4531]	25/11/14	281	284	280	284	+4	+1.43	33,300	-
[4531]	25/11/13	280	282	280	280	-1	-0.36	16,500	-
[4531]	25/11/12	279	282	279	281	+1	+0.36	18,100	-
[4531]	25/11/11	282	283	280	280	-2	-0.71	20,400	-
[4531]	25/11/10	284	284	279	282	+1	+0.36	21,600	-
[4531]	25/11/07	281	281	279	281	-1	-0.35	13,100	-
[4531]	25/11/06	280	285	279	282	+2	+0.71	42,000	-
[4531]	25/11/05	282	283	277	280	-2	-0.71	53,500	-
[4531]	25/11/04	281	285	280	282	+2	+0.71	31,700	-
[4531]	25/10/31	288	289	277	280	-8	-2.78	57,400	-
[4531]	25/10/30	278	288	274	288	+7	+2.49	118,800	-
[4531]	25/10/29	287	287	276	281	-7	-2.43	53,000	-
[4531]	25/10/28	290	292	285	288	-1	-0.35	44,800	-
[4531]	25/10/27	291	292	288	289	-1	-0.34	42,000	-
[4531]	25/10/24	290	291	286	290	0	0.00	40,100	-
[4531]	25/10/23	284	293	283	290	+8	+2.84	169,100	-
[4531]	25/10/22	280	283	280	282	+2	+0.71	31,800	-
[4531]	25/10/21	280	282	279	280	+1	+0.36	26,600	-
[4531]	25/10/20	281	281	279	279	+2	+0.72	36,100	-
[4531]	25/10/17	282	282	277	277	-3	-1.07	32,800	-
[4531]	25/10/16	280	280	278	280	+1	+0.36	7,000	-
[4531]	25/10/15	276	279	276	279	+4	+1.45	17,100	-
[4531]	25/10/14	275	278	275	275	-5	-1.79	74,800	-
[4531]	25/10/10	284	284	279	280	-5	-1.75	57,900	-
[4531]	25/10/09	281	285	281	285	+3	+1.06	19,100	-
[4531]	25/10/08	282	283	281	282	+1	+0.36	21,700	-
[4531]	25/10/07	283	283	280	281	-2	-0.71	52,000	-
[4531]	25/10/06	285	285	280	283	+1	+0.35	42,200	-
[4531]	25/10/03	281	283	281	282	+1	+0.36	17,600	-
[4531]	25/10/02	280	281	280	281	0	0.00	16,800	-
[4531]	25/10/01	286	286	281	281	-5	-1.75	51,200	-
[4531]	25/09/30	286	288	283	286	+1	+0.35	41,600	-
[4531]	25/09/29	286	287	283	285	-1	-0.35	43,000	-
[4531]	25/09/26	288	288	284	286	+1	+0.35	39,800	-
[4531]	25/09/25	288	288	283	285	-5	-1.72	55,400	-
[4531]	25/09/24	296	300	290	290	0	0.00	192,400	-
[4531]	25/09/22	282	290	281	290	+12	+4.32	139,400	-
[4531]	25/09/19	280	281	277	278	-1	-0.36	52,400	-
[4531]	25/09/18	277	280	277	279	+2	+0.72	23,700	-
[4531]	25/09/17	278	280	277	277	-2	-0.72	29,000	-
[4531]	25/09/16	278	279	277	279	+2	+0.72	29,900	-
[4531]	25/09/12	277	279	276	277	0	0.00	20,600	-
[4531]	25/09/11	278	278	276	277	-1	-0.36	13,600	-
[4531]	25/09/10	276	279	276	278	+2	+0.72	27,000	-
[4531]	25/09/09	279	279	276	276	-3	-1.08	35,300	-
[4531]	25/09/08	280	280	278	279	+2	+0.72	36,900	-
[4531]	25/09/05	278	279	277	277	0	0.00	36,200	-