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
[4548]	26/10/29	566	567	560	561	-5.0	-0.88	566,000	30,632,136,704
[4548]	26/10/28	569	572	566	566	-4.0	-0.70	154,000	30,905,151,488
[4548]	26/10/27	571	575	569	570	-3.0	-0.52	205,100	31,123,562,496
[4548]	26/10/26	570	575	566	573	+3.0	+0.53	209,500	31,287,369,728
[4548]	26/10/23	572	574	567	570	-2.0	-0.35	276,200	31,123,562,496
[4548]	26/10/22	571	575	569	572	0	+0.00	128,200	31,232,768,000
[4548]	26/10/21	573	576	571	572	+5.0	+0.88	156,100	31,232,768,000
[4548]	26/10/20	573	576	566	567	-5.0	-0.87	228,200	30,959,753,216
[4548]	26/10/19	583	583	571	572	-7.0	-1.21	242,900	31,232,768,000
[4548]	26/10/16	579	581	572	579	+2.0	+0.35	133,600	31,614,986,240
[4548]	26/10/15	576	579	572	577	+2.0	+0.35	229,600	31,505,780,736
[4548]	26/10/14	579	579	572	575	-9.0	-1.54	176,300	31,396,575,232
[4548]	26/10/13	571	585	571	584	+17.0	+3.00	278,700	31,888,001,024
[4548]	26/10/09	566	572	563	567	-3.0	-0.53	235,300	30,959,753,216
[4548]	26/10/08	575	575	566	570	-5.0	-0.87	382,000	31,123,562,496
[4548]	26/10/07	570	578	570	575	+1.0	+0.17	164,100	31,396,575,232
[4548]	26/10/06	574	575	568	574	0	+0.00	464,900	31,341,973,504
[4548]	26/10/05	569	579	566	574	+3.0	+0.53	354,900	31,341,973,504
[4548]	26/10/02	580	580	570	571	-11.0	-1.89	600,700	31,178,164,224
[4548]	26/10/01	595	598	580	582	-18.0	-3.00	876,600	31,778,795,520
[4548]	26/09/30	599	600	591	600	+5.0	+0.84	700,900	32,761,643,008
[4548]	26/09/29	604	609	595	595	-15.0	-2.46	2,294,400	32,488,630,272
[4548]	26/09/28	622	623	606	610	-13.0	-2.09	1,239,100	33,307,670,528
[4548]	26/09/25	654	655	623	623	-61.0	-8.92	1,612,000	34,017,507,328
[4548]	26/09/24	682	689	680	684	+2.0	+0.29	191,800	37,348,274,176
[4548]	26/09/18	688	689	682	682	-4.0	-0.58	197,600	37,239,070,720
[4548]	26/09/17	679	688	679	686	+8.0	+1.18	187,000	37,457,477,632
[4548]	26/09/16	672	680	672	678	+6.0	+0.89	235,700	37,020,659,712
[4548]	26/09/15	660	675	658	672	+15.0	+2.28	251,300	36,693,041,152
[4548]	26/09/14	649	658	646	657	+13.0	+2.02	306,300	35,874,000,896
[4548]	26/09/11	636	650	630	644	-52.0	-7.47	1,231,200	35,164,164,096
[4548]	26/09/10	700	702	696	696	-4.0	-0.57	179,000	38,003,507,200
[4548]	26/09/09	703	705	700	700	-4.0	-0.57	85,200	38,221,918,208
[4548]	26/09/08	702	712	699	704	-1.0	-0.14	246,200	38,440,329,216
[4548]	26/09/07	705	707	702	705	+1.0	+0.14	95,600	38,494,932,992
[4548]	26/09/04	704	707	700	704	-1.0	-0.14	173,400	38,440,329,216
[4548]	26/09/03	709	711	703	705	-1.0	-0.14	125,600	38,494,932,992
[4548]	26/09/02	715	717	706	706	-13.0	-1.81	175,100	38,549,532,672
[4548]	26/09/01	718	724	714	719	0	+0.00	137,100	39,259,369,472
[4548]	26/08/31	720	725	717	719	+3.0	+0.42	168,800	39,259,369,472
[4548]	26/08/28	728	734	715	716	-4.0	-0.56	186,000	39,095,562,240
[4548]	26/08/27	717	723	715	720	0	+0.00	1,266,200	39,313,973,248
[4548]	26/08/26	714	724	714	720	+7.0	+0.98	96,400	39,313,973,248
[4548]	26/08/25	713	715	710	713	+3.0	+0.42	71,300	38,931,755,008
[4548]	26/08/24	708	717	706	710	+6.0	+0.85	129,600	38,767,943,680
[4548]	26/08/21	708	710	703	704	-5.0	-0.71	87,500	38,440,329,216
[4548]	26/08/20	708	710	703	709	+6.0	+0.85	96,300	38,713,344,000
[4548]	26/08/19	709	709	701	703	-5.0	-0.71	104,000	38,385,725,440
[4548]	26/08/18	707	713	704	708	+1.0	+0.14	92,800	38,658,740,224
[4548]	26/08/17	714	714	706	707	-3.0	-0.42	66,800	38,604,136,448
[4548]	26/08/14	706	714	706	710	+4.0	+0.57	119,600	38,767,943,680
[4548]	26/08/13	704	708	701	706	+8.0	+1.15	131,800	38,549,532,672
[4548]	26/08/12	700	703	694	698	-1.0	-0.14	214,800	38,112,710,656
[4548]	26/08/10	700	706	699	699	+2.0	+0.29	135,900	38,167,314,432
[4548]	26/08/07	698	705	695	697	+2.0	+0.29	192,400	38,058,110,976
[4548]	26/08/06	705	705	688	695	-32.0	-4.40	532,600	37,948,903,424
[4548]	26/08/05	728	730	722	727	0	+0.00	139,600	39,696,191,488
[4548]	26/08/04	730	734	727	727	-3.0	-0.41	70,200	39,696,191,488
[4548]	26/08/03	740	744	727	730	-16.0	-2.14	149,300	39,859,998,720
[4548]	26/07/31	754	756	746	746	-7.0	-0.93	107,200	40,733,642,752
[4548]	26/07/30	752	757	743	753	-6.0	-0.79	121,200	41,115,865,088
[4548]	26/07/29	749	761	740	759	+16.0	+2.15	245,600	41,443,479,552
[4548]	26/07/28	745	749	742	743	-5.0	-0.67	157,800	40,569,835,520
[4548]	26/07/27	742	748	741	748	+6.0	+0.81	54,500	40,842,850,304
[4548]	26/07/24	739	743	735	742	+2.0	+0.27	79,400	40,515,231,744
[4548]	26/07/23	739	741	735	740	0	+0.00	55,800	40,406,028,288
[4548]	26/07/22	732	742	730	740	+10.0	+1.37	91,900	40,406,028,288
[4548]	26/07/21	733	738	729	730	0	+0.00	71,400	39,859,998,720
[4548]	26/07/17	731	742	724	730	0	0.00	139,600	-
[4548]	26/07/16	734	741	726	730	-10	-1.35	90,800	-
[4548]	26/07/15	722	740	721	740	+18	+2.49	140,700	-
[4548]	26/07/14	726	727	720	722	-1	-0.14	66,000	-
[4548]	26/07/13	727	733	721	723	-2	-0.28	63,300	-
[4548]	26/07/10	719	725	719	725	+6	+0.83	108,200	-
[4548]	26/07/09	719	724	716	719	0	0.00	110,100	-
[4548]	26/07/08	724	726	718	719	-5	-0.69	113,700	-
[4548]	26/07/07	726	731	724	724	+3	+0.42	79,600	-
[4548]	26/07/06	720	726	719	721	+1	+0.14	90,400	-
[4548]	26/07/03	721	726	717	720	-1	-0.14	112,900	-
[4548]	26/07/02	715	725	713	721	+9	+1.26	129,000	-
[4548]	26/07/01	721	721	710	712	-5	-0.70	166,300	-
[4548]	26/06/30	717	723	714	717	-2	-0.28	152,700	-
[4548]	26/06/29	716	722	714	719	+4	+0.56	206,700	-
[4548]	26/06/26	720	720	708	715	+1	+0.14	146,200	-
[4548]	26/06/25	719	719	711	714	-4	-0.56	87,400	-
[4548]	26/06/24	720	726	714	718	0	0.00	99,600	-
[4548]	26/06/23	722	723	715	718	+1	+0.14	122,600	-
[4548]	26/06/22	722	734	717	717	-9	-1.24	112,100	-
[4548]	26/06/19	722	730	714	726	0	0.00	155,000	-
[4548]	26/06/18	715	728	712	726	+11	+1.54	79,900	-
[4548]	26/06/17	717	722	712	715	-2	-0.28	86,400	-
[4548]	26/06/16	717	717	708	717	0	0.00	117,400	-
[4548]	26/06/15	732	733	717	717	-4	-0.55	102,900	-
[4548]	26/06/12	726	731	721	721	-4	-0.55	72,800	-
[4548]	26/06/11	724	727	716	725	-2	-0.28	94,000	-
[4548]	26/06/10	729	736	724	727	-5	-0.68	75,400	-
[4548]	26/06/09	736	739	725	732	-5	-0.68	118,800	-
[4548]	26/06/08	738	745	725	737	-1	-0.14	305,800	-
[4548]	26/06/05	720	743	720	738	+23	+3.22	223,900	-
[4548]	26/06/04	723	723	712	715	-9	-1.24	111,900	-
[4548]	26/06/03	714	724	704	724	+16	+2.26	154,000	-
[4548]	26/06/02	723	723	708	708	-20	-2.75	170,600	-
[4548]	26/06/01	770	774	723	728	-46	-5.94	280,600	-
[4548]	26/05/29	787	791	774	774	-9	-1.15	128,500	-
[4548]	26/05/28	789	794	775	783	-3	-0.38	114,900	-
[4548]	26/05/27	789	792	778	786	-3	-0.38	115,300	-
[4548]	26/05/26	789	796	783	789	-3	-0.38	88,900	-
[4548]	26/05/25	813	817	792	792	-26	-3.18	182,400	-
[4548]	26/05/22	807	820	804	818	+15.0	+1.87	216,200	-
[4548]	26/05/21	790	810	787	803	+21.0	+2.69	283,600	-
[4548]	26/05/20	789	790	777	782	-16.0	-2.01	200,700	-
[4548]	26/05/19	762	801	761	798	+37.0	+4.86	379,500	-
[4548]	26/05/18	744	761	739	761	+13.0	+1.74	225,700	-
[4548]	26/05/15	742	753	732	748	+14.0	+1.91	203,400	-
[4548]	26/05/14	750	754	728	734	+30.0	+4.26	276,500	-
[4548]	26/05/13	714	714	703	704	-8.0	-1.12	70,400	-
[4548]	26/05/12	721	725	709	712	-9.0	-1.25	60,600	-
[4548]	26/05/11	713	725	713	721	+8.0	+1.12	123,600	-
[4548]	26/05/08	720	723	708	713	-12.0	-1.66	153,400	-
[4548]	26/05/07	711	727	707	725	+22.0	+3.13	130,600	-
[4548]	26/05/01	702	706	698	703	+1.0	+0.14	69,700	-
[4548]	26/04/30	703	705	699	702	-4.0	-0.57	87,500	-
[4548]	26/04/28	706	706	697	706	+4.0	+0.57	116,500	-
[4548]	26/04/27	716	716	699	702	-12	-1.68	135,500	-
[4548]	26/04/24	716	725	708	714	-6	-0.83	90,900	-
[4548]	26/04/23	717	720	711	720	+7	+0.98	140,800	-
[4548]	26/04/22	726	727	710	713	-16	-2.19	100,500	-
[4548]	26/04/21	737	737	725	729	-6	-0.82	93,400	-
[4548]	26/04/20	739	741	735	735	-3	-0.41	58,200	-
[4548]	26/04/17	742	748	738	738	-8	-1.07	97,800	-
[4548]	26/04/16	751	755	744	746	-7	-0.93	92,100	-
[4548]	26/04/15	752	757	748	753	+9	+1.21	83,800	-
[4548]	26/04/14	748	752	742	744	-1	-0.13	95,200	-
[4548]	26/04/13	755	758	744	745	-12	-1.59	53,400	-
[4548]	26/04/10	760	769	754	757	+2	+0.26	152,100	-
[4548]	26/04/09	759	765	753	755	-1	-0.13	144,400	-
[4548]	26/04/08	757	761	752	756	+7	+0.93	158,100	-
[4548]	26/04/07	749	755	746	749	-1	-0.13	74,400	-
[4548]	26/04/06	754	754	746	750	+1	+0.13	63,200	-
[4548]	26/04/03	748	751	745	749	+2	+0.27	47,100	-
[4548]	26/04/02	750	761	745	747	0	0.00	139,700	-
[4548]	26/04/01	740	747	740	747	+18	+2.47	126,400	-
[4548]	26/03/31	730	743	728	729	-6	-0.82	93,000	-
[4548]	26/03/30	720	737	716	735	-22	-2.91	208,500	-
[4548]	26/03/27	748	758	745	757	+12	+1.61	163,700	-
[4548]	26/03/26	741	749	738	745	-2	-0.27	184,500	-
[4548]	26/03/25	740	750	739	747	+20	+2.75	167,300	-
[4548]	26/03/24	718	729	716	727	+23	+3.27	168,900	-
[4548]	26/03/23	721	721	701	704	-26	-3.56	321,600	-
[4548]	26/03/19	736	741	730	730	-18	-2.41	137,000	-
[4548]	26/03/18	740	748	740	748	+13	+1.77	113,800	-
[4548]	26/03/17	744	746	735	735	-2	-0.27	115,100	-
[4548]	26/03/16	738	740	732	737	-5	-0.67	89,100	-
[4548]	26/03/13	743	750	739	742	-5	-0.67	116,600	-
[4548]	26/03/12	770	774	745	747	-22	-2.86	226,200	-
[4548]	26/03/11	770	779	764	769	+25	+3.36	295,600	-
[4548]	26/03/10	746	747	736	744	+9	+1.22	116,200	-
[4548]	26/03/09	723	736	716	735	-8	-1.08	251,500	-
[4548]	26/03/06	739	747	733	743	-1	-0.13	113,900	-
[4548]	26/03/05	735	751	733	744	+28	+3.91	299,100	-
[4548]	26/03/04	741	743	709	716	-37	-4.91	541,500	-
[4548]	26/03/03	765	769	752	753	-15	-1.95	197,700	-
[4548]	26/03/02	777	779	764	768	-18	-2.29	228,600	-
[4548]	26/02/27	767	788	763	786	+27	+3.56	390,900	-
[4548]	26/02/26	744	759	738	759	+26	+3.55	355,700	-
[4548]	26/02/25	743	745	733	733	+1	+0.14	262,600	-
[4548]	26/02/24	729	736	718	732	+9	+1.24	298,300	-
[4548]	26/02/20	719	724	713	723	+3	+0.42	154,500	-
[4548]	26/02/19	713	723	702	720	+9	+1.27	295,800	-
[4548]	26/02/18	711	712	702	711	+4	+0.57	202,000	-
[4548]	26/02/17	692	708	688	707	+16	+2.32	331,100	-
[4548]	26/02/16	693	693	684	691	+12	+1.77	190,300	-
[4548]	26/02/13	682	686	677	679	-4	-0.59	174,700	-
[4548]	26/02/12	682	689	680	683	+3	+0.44	192,900	-
[4548]	26/02/10	671	683	669	680	+12	+1.80	532,500	-
[4548]	26/02/09	679	679	663	668	-30	-4.30	706,100	-
[4548]	26/02/06	702	703	694	698	-11	-1.55	182,100	-
[4548]	26/02/05	707	710	704	709	+6	+0.85	217,700	-
[4548]	26/02/04	703	705	698	703	+1	+0.14	98,800	-
[4548]	26/02/03	702	707	697	702	+2	+0.29	141,800	-
[4548]	26/02/02	701	711	697	700	+2	+0.29	221,000	-
[4548]	26/01/30	694	701	691	698	+8	+1.16	175,700	-
[4548]	26/01/29	690	694	682	690	-2	-0.29	194,800	-
[4548]	26/01/28	698	698	690	692	-11	-1.56	192,200	-
[4548]	26/01/27	705	705	697	703	-4	-0.57	246,500	-
[4548]	26/01/26	715	720	704	707	-15	-2.08	195,900	-
[4548]	26/01/23	717	724	712	722	+5	+0.70	116,400	-
[4548]	26/01/22	713	722	712	717	+5	+0.70	100,200	-
[4548]	26/01/21	707	712	703	712	0	0.00	175,400	-
[4548]	26/01/20	719	719	710	712	-6	-0.84	111,500	-
[4548]	26/01/19	723	723	714	718	-3	-0.42	124,800	-
[4548]	26/01/16	722	724	715	721	-4	-0.55	100,800	-
[4548]	26/01/15	721	727	720	725	+3	+0.42	100,200	-
[4548]	26/01/14	720	725	717	722	+4	+0.56	144,100	-
[4548]	26/01/13	731	732	717	718	-9	-1.24	197,000	-
[4548]	26/01/09	723	730	721	727	+6	+0.83	159,300	-
[4548]	26/01/08	722	728	719	721	0	0.00	167,700	-
[4548]	26/01/07	710	726	708	721	+11	+1.55	177,500	-
[4548]	26/01/06	715	722	708	710	-6	-0.84	146,400	-
[4548]	26/01/05	711	716	703	716	+5	+0.70	138,300	-
[4548]	25/12/30	706	716	706	711	+5	+0.71	156,700	-
[4548]	25/12/29	705	711	696	706	+10	+1.44	267,800	-
[4548]	25/12/26	690	696	690	696	+6	+0.87	153,300	-
[4548]	25/12/25	693	698	690	690	-2	-0.29	137,300	-
[4548]	25/12/24	698	702	691	692	-6	-0.86	96,800	-
[4548]	25/12/23	691	700	691	698	+7	+1.01	148,900	-
[4548]	25/12/22	698	699	690	691	-5	-0.72	186,800	-
[4548]	25/12/19	692	702	692	696	+3	+0.43	238,800	-
[4548]	25/12/18	691	694	686	693	+4	+0.58	252,800	-
[4548]	25/12/17	688	692	681	689	+3	+0.44	136,800	-
[4548]	25/12/16	688	691	686	686	-2	-0.29	85,800	-
[4548]	25/12/15	681	688	681	688	+9	+1.33	90,000	-
[4548]	25/12/12	681	684	676	679	+3	+0.44	97,700	-
[4548]	25/12/11	690	691	673	676	-13	-1.89	205,500	-
[4548]	25/12/10	683	690	681	689	+8	+1.17	118,900	-
[4548]	25/12/09	678	683	677	681	+3	+0.44	91,300	-
[4548]	25/12/08	677	682	675	678	0	0.00	115,100	-
[4548]	25/12/05	686	687	677	678	-9	-1.31	133,800	-
[4548]	25/12/04	686	688	681	687	+4	+0.59	118,000	-
[4548]	25/12/03	703	704	682	683	-23	-3.26	297,500	-
[4548]	25/12/02	718	730	699	706	+3	+0.43	752,100	-
[4548]	25/12/01	696	711	694	703	+8	+1.15	280,800	-
[4548]	25/11/28	690	697	689	695	+6	+0.87	140,200	-
[4548]	25/11/27	698	703	688	689	-14	-1.99	127,600	-
[4548]	25/11/26	704	712	699	703	+8	+1.15	227,500	-
[4548]	25/11/25	669	700	669	695	+24	+3.58	281,300	-
[4548]	25/11/21	661	673	661	671	+8	+1.21	125,400	-
[4548]	25/11/20	665	669	662	663	+3	+0.45	102,700	-
[4548]	25/11/19	667	669	659	660	-4	-0.60	145,500	-
[4548]	25/11/18	678	680	657	664	-16	-2.35	271,400	-
[4548]	25/11/17	680	685	678	680	-4	-0.58	76,100	-
[4548]	25/11/14	678	685	675	684	+4	+0.59	122,300	-
[4548]	25/11/13	670	680	670	680	+6	+0.89	86,900	-
[4548]	25/11/12	665	675	661	674	+9	+1.35	153,900	-
[4548]	25/11/11	660	665	654	665	+10	+1.53	119,200	-
[4548]	25/11/10	659	659	654	655	-1	-0.15	107,200	-
[4548]	25/11/07	660	661	652	656	-4	-0.61	79,000	-
[4548]	25/11/06	660	665	659	660	0	0.00	99,300	-
[4548]	25/11/05	657	660	646	660	+2	+0.30	288,600	-
[4548]	25/11/04	655	660	651	658	+1	+0.15	127,200	-
[4548]	25/10/31	658	658	652	657	+2	+0.31	94,200	-
[4548]	25/10/30	655	659	653	655	+1	+0.15	407,000	-
[4548]	25/10/29	667	672	648	654	-17	-2.53	350,800	-
[4548]	25/10/28	683	683	669	671	-12	-1.76	147,700	-
[4548]	25/10/27	676	688	676	683	+4	+0.59	169,700	-
[4548]	25/10/24	681	683	676	679	+1	+0.15	133,000	-
[4548]	25/10/23	670	681	670	678	+2	+0.30	121,000	-
[4548]	25/10/22	670	676	670	676	+7	+1.05	77,100	-
[4548]	25/10/21	674	676	669	669	-7	-1.04	120,900	-
[4548]	25/10/20	670	677	668	676	+11	+1.65	107,200	-
[4548]	25/10/17	667	670	664	665	-2	-0.30	64,500	-
[4548]	25/10/16	660	668	660	667	+8	+1.21	97,000	-
[4548]	25/10/15	654	660	653	659	+10	+1.54	100,500	-
[4548]	25/10/14	649	651	644	649	-9	-1.37	236,300	-
[4548]	25/10/10	656	662	652	658	-3	-0.45	138,700	-
[4548]	25/10/09	659	662	657	661	+2	+0.30	147,500	-
[4548]	25/10/08	669	672	659	659	-6	-0.90	1,287,200	-
[4548]	25/10/07	669	671	662	665	-4	-0.60	105,100	-
[4548]	25/10/06	669	673	664	669	+8	+1.21	183,500	-
[4548]	25/10/03	657	665	655	661	+4	+0.61	82,200	-
[4548]	25/10/02	652	660	650	657	+4	+0.61	309,800	-
[4548]	25/10/01	664	664	649	653	-11	-1.66	262,800	-
[4548]	25/09/30	671	672	661	664	-8	-1.19	158,700	-
[4548]	25/09/29	678	678	667	672	-15	-2.18	183,200	-
[4548]	25/09/26	679	687	679	687	+8	+1.18	123,500	-
[4548]	25/09/25	681	681	676	679	+1	+0.15	92,200	-
[4548]	25/09/24	683	683	677	678	-5	-0.73	144,100	-
[4548]	25/09/22	682	692	680	683	+1	+0.15	142,000	-
[4548]	25/09/19	683	687	675	682	0	0.00	193,000	-
[4548]	25/09/18	679	682	672	682	+8	+1.19	179,500	-
[4548]	25/09/17	677	678	672	674	-4	-0.59	101,400	-
[4548]	25/09/16	668	679	668	678	+11	+1.65	114,300	-
[4548]	25/09/12	674	674	667	667	-5	-0.74	126,700	-
[4548]	25/09/11	679	679	668	672	-7	-1.03	150,400	-
[4548]	25/09/10	679	683	678	679	0	0.00	93,400	-
[4548]	25/09/09	680	689	679	679	+2	+0.30	127,600	-
[4548]	25/09/08	680	682	676	677	0	0.00	82,100	-
[4548]	25/09/05	675	678	674	677	0	0.00	150,500	-