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
[4563]	26/10/29	28	29	28	28	0	+0.00	389,900	11,167,389,696
[4563]	26/10/28	29	29	28	28	-1.0	-3.45	840,900	11,167,389,696
[4563]	26/10/27	29	29	28	29	0	+0.00	431,500	11,566,224,384
[4563]	26/10/26	29	29	28	29	0	+0.00	915,300	11,566,224,384
[4563]	26/10/23	28	29	28	29	0	+0.00	2,330,800	11,566,224,384
[4563]	26/10/22	29	30	29	29	-1.0	-3.33	1,228,600	11,566,224,384
[4563]	26/10/21	29	30	29	30	+1.0	+3.45	1,810,400	11,965,060,096
[4563]	26/10/20	31	31	29	29	-2.0	-6.45	4,512,500	11,566,224,384
[4563]	26/10/19	30	31	30	31	0	+0.00	1,310,600	12,363,894,784
[4563]	26/10/16	32	32	30	31	-1.0	-3.12	2,945,900	12,363,894,784
[4563]	26/10/15	32	33	32	32	-1.0	-3.03	680,500	12,762,730,496
[4563]	26/10/14	33	34	32	33	0	+0.00	979,200	13,161,566,208
[4563]	26/10/13	33	34	32	33	-1.0	-2.94	1,822,800	13,161,566,208
[4563]	26/10/09	34	35	32	34	0	+0.00	3,531,300	13,560,400,896
[4563]	26/10/08	35	36	34	34	-1.0	-2.86	1,615,600	13,560,400,896
[4563]	26/10/07	35	36	35	35	-1.0	-2.78	520,000	13,959,236,608
[4563]	26/10/06	36	36	35	36	0	+0.00	459,600	14,358,071,296
[4563]	26/10/05	35	36	35	36	+1.0	+2.86	1,551,200	14,358,071,296
[4563]	26/10/02	36	37	35	35	-1.0	-2.78	3,991,400	13,959,236,608
[4563]	26/10/01	37	38	36	36	-2.0	-5.26	960,900	14,358,071,296
[4563]	26/09/30	36	38	36	38	+2.0	+5.56	2,698,200	15,155,742,720
[4563]	26/09/29	36	36	35	36	0	+0.00	698,300	14,358,071,296
[4563]	26/09/28	37	37	35	36	0	+0.00	1,406,500	14,358,071,296
[4563]	26/09/25	36	37	36	36	0	+0.00	835,900	14,358,071,296
[4563]	26/09/24	36	37	35	36	0	+0.00	1,518,300	14,358,071,296
[4563]	26/09/18	35	36	35	36	+1.0	+2.86	857,300	14,358,071,296
[4563]	26/09/17	35	36	35	35	0	+0.00	239,200	13,959,236,608
[4563]	26/09/16	35	36	35	35	-1.0	-2.78	1,038,300	13,959,236,608
[4563]	26/09/15	36	36	34	36	0	+0.00	4,033,900	14,358,071,296
[4563]	26/09/14	36	37	36	36	0	+0.00	753,700	14,358,071,296
[4563]	26/09/11	38	38	36	36	-3.0	-7.69	4,711,500	14,358,071,296
[4563]	26/09/10	37	39	37	39	+1.0	+2.63	1,110,800	15,554,577,408
[4563]	26/09/09	38	38	37	38	0	+0.00	2,034,000	15,155,742,720
[4563]	26/09/08	39	40	38	38	-1.0	-2.56	3,049,600	15,155,742,720
[4563]	26/09/07	40	40	39	39	0	+0.00	420,800	15,554,577,408
[4563]	26/09/04	39	40	39	39	0	+0.00	384,900	15,554,577,408
[4563]	26/09/03	39	40	39	39	0	+0.00	488,700	15,554,577,408
[4563]	26/09/02	40	40	39	39	-1.0	-2.50	574,400	15,554,577,408
[4563]	26/09/01	40	40	39	40	+1.0	+2.56	549,900	15,953,413,120
[4563]	26/08/31	41	41	39	39	-1.0	-2.50	744,000	15,554,577,408
[4563]	26/08/28	39	41	38	40	+1.0	+2.56	2,521,800	15,953,413,120
[4563]	26/08/27	40	40	38	39	0	+0.00	989,900	15,554,577,408
[4563]	26/08/26	39	40	38	39	0	+0.00	846,400	15,554,577,408
[4563]	26/08/25	39	40	37	39	0	+0.00	4,567,800	15,554,577,408
[4563]	26/08/24	39	40	39	39	0	+0.00	1,648,600	15,554,577,408
[4563]	26/08/21	43	43	37	39	-3.0	-7.14	10,004,300	15,429,426,176
[4563]	26/08/20	43	43	42	42	0	+0.00	1,076,400	16,616,304,640
[4563]	26/08/19	45	45	42	42	-3.0	-6.67	6,034,300	16,616,304,640
[4563]	26/08/18	46	46	45	45	0	+0.00	913,400	17,803,184,128
[4563]	26/08/17	46	47	44	45	-5.0	-10.00	4,835,600	17,803,184,128
[4563]	26/08/14	50	51	49	50	0	+0.00	580,600	19,781,314,560
[4563]	26/08/13	51	51	49	50	-1.0	-1.96	1,479,400	19,781,314,560
[4563]	26/08/12	50	51	49	51	+2.0	+4.08	971,800	20,176,941,056
[4563]	26/08/10	48	50	48	49	+1.0	+2.08	779,500	19,385,688,064
[4563]	26/08/07	48	49	48	48	-1.0	-2.04	170,600	18,990,063,616
[4563]	26/08/06	49	50	48	49	0	+0.00	921,500	19,385,688,064
[4563]	26/08/05	48	50	47	49	+2.0	+4.26	1,481,000	19,385,688,064
[4563]	26/08/04	47	48	47	47	0	+0.00	455,200	18,594,437,120
[4563]	26/08/03	47	48	46	47	0	+0.00	651,500	18,594,437,120
[4563]	26/07/31	47	48	47	47	0	+0.00	347,300	18,594,437,120
[4563]	26/07/30	47	48	46	47	0	+0.00	871,000	18,594,437,120
[4563]	26/07/29	47	48	46	47	0	+0.00	1,225,400	18,594,437,120
[4563]	26/07/28	47	48	47	47	0	+0.00	1,289,500	18,594,437,120
[4563]	26/07/27	47	48	47	47	0	+0.00	237,700	18,594,437,120
[4563]	26/07/24	48	48	47	47	-1.0	-2.08	243,500	18,594,437,120
[4563]	26/07/23	48	48	47	48	0	+0.00	479,400	18,990,063,616
[4563]	26/07/22	48	49	47	48	0	+0.00	2,019,100	18,990,063,616
[4563]	26/07/21	49	51	48	48	0	+0.00	2,145,500	18,990,063,616
[4563]	26/07/17	50	56	48	48	-2	-4.00	9,162,900	-
[4563]	26/07/16	51	51	49	50	0	0.00	1,281,500	-
[4563]	26/07/15	51	51	50	50	0	0.00	551,000	-
[4563]	26/07/14	50	52	50	50	-1	-1.96	856,000	-
[4563]	26/07/13	52	52	50	51	0	0.00	590,700	-
[4563]	26/07/10	50	52	50	51	0	0.00	1,509,500	-
[4563]	26/07/09	50	51	50	51	+1	+2.00	209,700	-
[4563]	26/07/08	53	53	49	50	-2	-3.85	1,565,700	-
[4563]	26/07/07	50	53	49	52	+3	+6.12	2,315,800	-
[4563]	26/07/06	47	50	47	49	+2	+4.26	1,304,200	-
[4563]	26/07/03	47	48	46	47	0	0.00	979,900	-
[4563]	26/07/02	47	48	47	47	0	0.00	420,300	-
[4563]	26/07/01	47	48	46	47	0	0.00	617,900	-
[4563]	26/06/30	46	47	46	47	0	0.00	253,400	-
[4563]	26/06/29	46	47	45	47	+2	+4.44	499,400	-
[4563]	26/06/26	46	47	45	45	-1	-2.17	578,800	-
[4563]	26/06/25	47	48	46	46	-1	-2.13	416,700	-
[4563]	26/06/24	47	49	46	47	0	0.00	1,149,800	-
[4563]	26/06/23	48	49	47	47	-1	-2.08	1,148,200	-
[4563]	26/06/22	48	49	47	48	0	0.00	848,000	-
[4563]	26/06/19	47	48	46	48	+1	+2.13	834,500	-
[4563]	26/06/18	47	48	46	47	0	0.00	1,074,400	-
[4563]	26/06/17	44	49	44	47	+3	+6.82	2,809,800	-
[4563]	26/06/16	45	46	44	44	-1	-2.22	1,715,800	-
[4563]	26/06/15	45	46	45	45	0	0.00	598,500	-
[4563]	26/06/12	45	46	45	45	-1	-2.17	860,400	-
[4563]	26/06/11	45	46	45	46	0	0.00	1,063,500	-
[4563]	26/06/10	46	47	45	46	0	0.00	1,228,900	-
[4563]	26/06/09	46	47	46	46	0	0.00	780,600	-
[4563]	26/06/08	47	47	46	46	-1	-2.13	1,878,900	-
[4563]	26/06/05	47	48	47	47	0	0.00	528,200	-
[4563]	26/06/04	48	48	47	47	-1	-2.08	547,800	-
[4563]	26/06/03	48	49	47	48	0	0.00	2,046,200	-
[4563]	26/06/02	48	49	48	48	0	0.00	1,116,200	-
[4563]	26/06/01	49	49	48	48	-1	-2.04	491,500	-
[4563]	26/05/29	49	50	48	49	0	0.00	1,182,400	-
[4563]	26/05/28	50	50	48	49	0	0.00	2,229,300	-
[4563]	26/05/27	49	50	49	49	0	0.00	633,400	-
[4563]	26/05/26	49	50	49	49	-1	-2.00	337,700	-
[4563]	26/05/25	50	51	49	50	0	0.00	826,400	-
[4563]	26/05/22	49	51	48	50	+1.0	+2.04	1,595,200	-
[4563]	26/05/21	49	50	48	49	0	+0.00	1,971,300	-
[4563]	26/05/20	50	51	49	49	-2.0	-3.92	1,314,900	-
[4563]	26/05/19	50	51	49	51	+1.0	+2.00	2,670,300	-
[4563]	26/05/18	50	51	48	50	0	+0.00	4,248,800	-
[4563]	26/05/15	52	52	50	50	-1.0	-1.96	2,090,900	-
[4563]	26/05/14	52	52	51	51	-1.0	-1.92	968,400	-
[4563]	26/05/13	52	53	52	52	0	+0.00	1,001,200	-
[4563]	26/05/12	52	53	52	52	0	+0.00	617,800	-
[4563]	26/05/11	54	54	52	52	-1.0	-1.89	1,265,100	-
[4563]	26/05/08	53	54	52	53	+1.0	+1.92	817,800	-
[4563]	26/05/07	53	54	52	52	-2.0	-3.70	1,455,200	-
[4563]	26/05/01	51	55	51	54	+2.0	+3.85	3,984,900	-
[4563]	26/04/30	52	53	51	52	0	+0.00	2,469,800	-
[4563]	26/04/28	51	52	51	52	+1.0	+1.96	642,400	-
[4563]	26/04/27	53	53	51	51	-2	-3.77	2,485,400	-
[4563]	26/04/24	53	54	52	53	0	0.00	1,608,400	-
[4563]	26/04/23	55	56	52	53	-2	-3.64	6,736,700	-
[4563]	26/04/22	55	56	55	55	0	0.00	882,600	-
[4563]	26/04/21	57	58	55	55	-2	-3.51	3,686,100	-
[4563]	26/04/20	58	58	57	57	0	0.00	476,300	-
[4563]	26/04/17	58	59	57	57	-1	-1.72	1,558,700	-
[4563]	26/04/16	57	59	57	58	+2	+3.57	2,455,200	-
[4563]	26/04/15	56	57	56	56	0	0.00	698,800	-
[4563]	26/04/14	57	58	56	56	-1	-1.75	2,055,800	-
[4563]	26/04/13	58	58	57	57	-1	-1.72	226,500	-
[4563]	26/04/10	58	59	57	58	-1	-1.69	622,500	-
[4563]	26/04/09	58	59	57	59	+1	+1.72	1,325,900	-
[4563]	26/04/08	58	59	58	58	0	0.00	463,800	-
[4563]	26/04/07	59	60	58	58	-1	-1.69	1,223,100	-
[4563]	26/04/06	59	60	59	59	0	0.00	530,100	-
[4563]	26/04/03	60	60	59	59	-1	-1.67	1,223,300	-
[4563]	26/04/02	59	60	58	60	+1	+1.69	1,069,800	-
[4563]	26/04/01	57	60	57	59	+2	+3.51	1,502,800	-
[4563]	26/03/31	58	58	57	57	-1	-1.72	303,500	-
[4563]	26/03/30	58	59	57	58	-2	-3.33	1,996,000	-
[4563]	26/03/27	57	60	57	60	+2	+3.45	1,541,300	-
[4563]	26/03/26	58	60	57	58	-2	-3.33	3,146,200	-
[4563]	26/03/25	56	61	56	60	+4	+7.14	5,184,500	-
[4563]	26/03/24	56	57	55	56	+1	+1.82	2,605,100	-
[4563]	26/03/23	56	56	55	55	-2	-3.51	3,252,500	-
[4563]	26/03/19	58	58	56	57	0	0.00	1,405,600	-
[4563]	26/03/18	56	58	55	57	+1	+1.79	4,932,600	-
[4563]	26/03/17	57	57	56	56	-1	-1.75	516,700	-
[4563]	26/03/16	56	57	55	57	0	0.00	2,129,800	-
[4563]	26/03/13	56	57	56	57	+1	+1.79	868,600	-
[4563]	26/03/12	57	57	56	56	-1	-1.75	1,219,600	-
[4563]	26/03/11	58	59	57	57	0	0.00	2,674,200	-
[4563]	26/03/10	57	58	56	57	0	0.00	2,394,700	-
[4563]	26/03/09	56	57	55	57	-1	-1.72	4,718,100	-
[4563]	26/03/06	57	59	56	58	0	0.00	1,311,500	-
[4563]	26/03/05	56	58	56	58	+3	+5.45	4,077,100	-
[4563]	26/03/04	55	57	54	55	-1	-1.79	6,169,100	-
[4563]	26/03/03	58	59	55	56	-2	-3.45	8,013,700	-
[4563]	26/03/02	59	60	58	58	-1	-1.69	4,437,800	-
[4563]	26/02/27	59	60	59	59	-1	-1.67	2,057,600	-
[4563]	26/02/26	60	60	59	60	0	0.00	3,465,100	-
[4563]	26/02/25	61	62	60	60	-2	-3.23	1,919,900	-
[4563]	26/02/24	65	65	61	62	-1	-1.59	5,495,600	-
[4563]	26/02/20	61	64	61	63	+3	+5.00	3,963,700	-
[4563]	26/02/19	60	61	59	60	-1	-1.64	2,996,400	-
[4563]	26/02/18	61	61	59	61	0	0.00	1,178,500	-
[4563]	26/02/17	61	62	59	61	+1	+1.67	4,057,000	-
[4563]	26/02/16	59	62	59	60	+2	+3.45	2,262,600	-
[4563]	26/02/13	60	60	58	58	-2	-3.33	1,862,600	-
[4563]	26/02/12	61	62	59	60	-3	-4.76	3,780,000	-
[4563]	26/02/10	59	63	58	63	+5	+8.62	5,242,300	-
[4563]	26/02/09	58	59	58	58	0	0.00	922,700	-
[4563]	26/02/06	58	58	57	58	0	0.00	2,052,100	-
[4563]	26/02/05	59	59	57	58	-1	-1.69	3,442,300	-
[4563]	26/02/04	58	59	58	59	+1	+1.72	664,800	-
[4563]	26/02/03	59	59	58	58	-1	-1.69	934,400	-
[4563]	26/02/02	59	60	58	59	-1	-1.67	2,185,300	-
[4563]	26/01/30	59	61	58	60	+1	+1.69	2,306,300	-
[4563]	26/01/29	60	60	58	59	0	0.00	2,211,700	-
[4563]	26/01/28	59	60	59	59	-1	-1.67	1,720,100	-
[4563]	26/01/27	61	61	60	60	0	0.00	647,300	-
[4563]	26/01/26	60	61	60	60	0	0.00	4,052,200	-
[4563]	26/01/23	61	61	60	60	0	0.00	514,800	-
[4563]	26/01/22	60	61	60	60	0	0.00	887,400	-
[4563]	26/01/21	61	61	60	60	-1	-1.64	723,600	-
[4563]	26/01/20	62	63	60	61	-2	-3.17	5,267,600	-
[4563]	26/01/19	63	63	61	63	0	0.00	2,296,700	-
[4563]	26/01/16	63	63	62	63	0	0.00	630,900	-
[4563]	26/01/15	62	63	61	63	+1	+1.61	1,436,500	-
[4563]	26/01/14	62	63	61	62	0	0.00	1,480,200	-
[4563]	26/01/13	64	64	61	62	-1	-1.59	2,580,200	-
[4563]	26/01/09	64	65	62	63	-1	-1.56	3,085,500	-
[4563]	26/01/08	65	65	63	64	-1	-1.54	3,345,800	-
[4563]	26/01/07	70	71	63	65	+1	+1.56	15,912,900	-
[4563]	26/01/06	64	67	64	64	0	0.00	2,988,000	-
[4563]	26/01/05	61	64	61	64	+3	+4.92	3,253,100	-
[4563]	25/12/30	61	62	60	61	+1	+1.67	2,007,000	-
[4563]	25/12/29	59	62	59	60	+1	+1.69	2,745,400	-
[4563]	25/12/26	61	62	59	59	-1	-1.67	3,837,400	-
[4563]	25/12/25	59	61	58	60	+2	+3.45	3,053,000	-
[4563]	25/12/24	60	62	58	58	-4	-6.45	5,081,100	-
[4563]	25/12/23	56	62	56	62	+6	+10.71	6,172,700	-
[4563]	25/12/22	59	59	56	56	-3	-5.08	3,416,900	-
[4563]	25/12/19	59	60	58	59	0	0.00	2,049,000	-
[4563]	25/12/18	58	59	58	59	+1	+1.72	1,291,100	-
[4563]	25/12/17	60	60	58	58	-1	-1.69	2,050,900	-
[4563]	25/12/16	59	60	58	59	-3	-4.84	3,735,800	-
[4563]	25/12/15	60	63	60	62	+2	+3.33	4,029,800	-
[4563]	25/12/12	61	62	60	60	-2	-3.23	3,799,600	-
[4563]	25/12/11	64	64	61	62	-2	-3.13	1,805,600	-
[4563]	25/12/10	65	67	62	64	+1	+1.59	4,626,300	-
[4563]	25/12/09	63	64	62	63	0	0.00	2,159,900	-
[4563]	25/12/08	66	67	63	63	-3	-4.55	5,150,700	-
[4563]	25/12/05	66	68	65	66	0	0.00	1,703,800	-
[4563]	25/12/04	66	68	65	66	0	0.00	3,005,600	-
[4563]	25/12/03	69	69	65	66	-1	-1.49	4,326,500	-
[4563]	25/12/02	70	71	67	67	-4	-5.63	4,816,600	-
[4563]	25/12/01	74	74	70	71	-3	-4.05	3,751,500	-
[4563]	25/11/28	71	74	71	74	+3	+4.23	1,951,200	-
[4563]	25/11/27	73	75	71	71	-1	-1.39	3,442,500	-
[4563]	25/11/26	72	75	72	72	0	0.00	2,556,400	-
[4563]	25/11/25	75	75	71	72	-2	-2.70	3,270,400	-
[4563]	25/11/21	74	75	73	74	-1	-1.33	1,683,500	-
[4563]	25/11/20	73	75	73	75	+2	+2.74	1,034,900	-
[4563]	25/11/19	74	74	73	73	-1	-1.35	674,600	-
[4563]	25/11/18	74	76	73	74	-1	-1.33	2,191,500	-
[4563]	25/11/17	76	77	74	75	-1	-1.32	2,400,200	-
[4563]	25/11/14	77	79	75	76	-1	-1.30	2,036,300	-
[4563]	25/11/13	78	79	77	77	-1	-1.28	1,134,600	-
[4563]	25/11/12	75	79	75	78	+2	+2.63	2,585,100	-
[4563]	25/11/11	75	77	74	76	+1	+1.33	1,957,400	-
[4563]	25/11/10	78	78	71	75	-4	-5.06	6,216,400	-
[4563]	25/11/07	81	81	79	79	-1	-1.25	2,705,300	-
[4563]	25/11/06	90	90	79	80	-12	-13.04	15,112,200	-
[4563]	25/11/05	87	93	85	92	+6	+6.98	9,969,900	-
[4563]	25/11/04	83	88	83	86	-1	-1.15	2,379,600	-
[4563]	25/10/31	87	88	85	87	-1	-1.14	3,068,900	-
[4563]	25/10/30	82	89	81	88	+6	+7.32	7,409,200	-
[4563]	25/10/29	82	83	79	82	+1	+1.23	4,892,100	-
[4563]	25/10/28	81	83	80	81	-1	-1.22	4,404,500	-
[4563]	25/10/27	82	85	81	82	0	0.00	3,130,300	-
[4563]	25/10/24	83	83	82	82	0	0.00	722,200	-
[4563]	25/10/23	83	84	82	82	-2	-2.38	1,409,000	-
[4563]	25/10/22	83	85	83	84	+2	+2.44	2,144,600	-
[4563]	25/10/21	85	85	81	82	-4	-4.65	4,638,500	-
[4563]	25/10/20	83	87	83	86	+4	+4.88	3,880,700	-
[4563]	25/10/17	83	83	81	82	-1	-1.20	2,316,700	-
[4563]	25/10/16	84	84	82	83	-1	-1.19	1,310,000	-
[4563]	25/10/15	83	85	81	84	+2	+2.44	1,803,700	-
[4563]	25/10/14	83	85	81	82	-4	-4.65	4,992,000	-
[4563]	25/10/10	88	88	85	86	-2	-2.27	2,897,200	-
[4563]	25/10/09	86	89	86	88	+1	+1.15	2,907,400	-
[4563]	25/10/08	90	91	86	87	-3	-3.33	4,893,400	-
[4563]	25/10/07	91	93	88	90	+1	+1.12	7,786,300	-
[4563]	25/10/06	88	90	85	89	+2	+2.30	6,338,600	-
[4563]	25/10/03	81	87	81	87	+7	+8.75	7,641,200	-
[4563]	25/10/02	83	83	78	80	-3	-3.61	4,821,700	-
[4563]	25/10/01	82	83	80	83	+1	+1.22	4,149,200	-
[4563]	25/09/30	82	84	82	82	0	0.00	3,056,400	-
[4563]	25/09/29	85	87	81	82	-1	-1.20	8,152,200	-
[4563]	25/09/26	82	85	81	83	+1	+1.22	4,903,200	-
[4563]	25/09/25	82	85	81	82	+1	+1.23	4,945,800	-
[4563]	25/09/24	83	84	79	81	-2	-2.41	7,464,400	-
[4563]	25/09/22	86	87	83	83	-3	-3.49	4,281,300	-
[4563]	25/09/19	81	88	80	86	+7	+8.86	12,236,700	-
[4563]	25/09/18	82	83	76	79	-11	-12.22	25,991,100	-
[4563]	25/09/17	87	90	85	90	+2	+2.27	4,559,700	-
[4563]	25/09/16	91	91	85	88	-3	-3.30	8,803,400	-
[4563]	25/09/12	94	94	89	91	0	0.00	8,991,500	-
[4563]	25/09/11	94	95	91	91	-3	-3.19	7,502,200	-
[4563]	25/09/10	96	97	91	94	-3	-3.09	8,226,700	-
[4563]	25/09/09	96	98	91	97	-1	-1.02	16,814,700	-
[4563]	25/09/08	99	103	97	98	-2	-2.00	10,594,200	-
[4563]	25/09/05	102	104	98	100	-2	-1.96	13,633,400	-