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
[4564]	26/10/29	18	18	17	17	-1.0	-5.56	181,607,300	6,940,141,056
[4564]	26/10/28	18	18	17	18	+1.0	+5.88	180,370,700	7,348,384,768
[4564]	26/10/27	18	18	17	17	0	+0.00	173,855,900	6,940,141,056
[4564]	26/10/26	18	18	17	17	-1.0	-5.56	174,011,100	6,940,141,056
[4564]	26/10/23	18	18	17	18	0	+0.00	187,241,700	7,348,384,768
[4564]	26/10/22	18	19	18	18	0	+0.00	174,130,500	7,348,384,768
[4564]	26/10/21	19	19	18	18	0	+0.00	161,532,800	7,348,384,768
[4564]	26/10/20	18	19	18	18	0	+0.00	162,961,800	7,348,384,768
[4564]	26/10/19	19	19	18	18	0	+0.00	160,743,700	7,348,384,768
[4564]	26/10/16	18	19	18	18	0	+0.00	188,840,100	7,348,384,768
[4564]	26/10/15	19	19	18	18	-1.0	-5.26	171,467,900	7,348,384,768
[4564]	26/10/14	19	20	19	19	0	+0.00	188,557,700	7,756,627,968
[4564]	26/10/13	20	20	19	19	0	+0.00	236,471,700	7,756,627,968
[4564]	26/10/09	20	20	19	19	-1.0	-5.00	229,688,300	7,756,627,968
[4564]	26/10/08	20	21	20	20	0	+0.00	244,990,100	8,164,871,680
[4564]	26/10/07	21	21	20	20	-1.0	-4.76	252,109,300	8,164,871,680
[4564]	26/10/06	21	21	20	21	+1.0	+5.00	269,383,700	8,573,115,392
[4564]	26/10/05	20	21	20	20	-1.0	-4.76	249,549,700	8,164,871,680
[4564]	26/10/02	20	21	20	21	+1.0	+5.00	226,949,300	8,573,115,392
[4564]	26/10/01	22	22	20	20	-1.0	-4.76	204,550,100	8,164,871,680
[4564]	26/09/30	21	21	20	21	0	+0.00	146,764,600	8,573,115,392
[4564]	26/09/29	20	21	20	21	+1.0	+5.00	145,926,300	8,573,115,392
[4564]	26/09/28	21	21	20	20	-1.0	-4.76	103,497,300	8,164,871,680
[4564]	26/09/25	21	22	21	21	0	+0.00	115,631,100	8,573,115,392
[4564]	26/09/24	21	22	21	21	0	+0.00	130,622,600	8,573,115,392
[4564]	26/09/18	22	23	21	21	-1.0	-4.55	143,870,100	8,573,115,392
[4564]	26/09/17	22	23	22	22	0	+0.00	146,689,000	8,981,358,592
[4564]	26/09/16	23	23	22	22	-1.0	-4.35	180,740,600	8,981,358,592
[4564]	26/09/15	23	23	22	23	+1.0	+4.55	180,110,600	9,389,602,816
[4564]	26/09/14	22	23	22	22	-1.0	-4.35	168,259,100	8,981,358,592
[4564]	26/09/11	23	23	22	23	+1.0	+4.55	165,706,200	9,389,602,816
[4564]	26/09/10	22	23	22	22	-1.0	-4.35	160,079,800	8,981,358,592
[4564]	26/09/09	23	23	22	23	+1.0	+4.55	164,830,700	9,389,602,816
[4564]	26/09/08	22	23	21	22	0	+0.00	178,166,400	8,981,358,592
[4564]	26/09/07	22	23	21	22	0	+0.00	172,765,900	8,981,358,592
[4564]	26/09/04	22	23	21	22	0	+0.00	157,386,000	8,981,358,592
[4564]	26/09/03	22	22	21	22	+1.0	+4.76	151,214,500	8,981,358,592
[4564]	26/09/02	22	23	21	21	-1.0	-4.55	158,463,100	8,573,115,392
[4564]	26/09/01	22	23	21	22	0	+0.00	156,394,100	8,981,358,592
[4564]	26/08/31	22	23	21	22	0	+0.00	128,964,800	8,981,358,592
[4564]	26/08/28	21	23	21	22	0	+0.00	173,290,300	8,981,358,592
[4564]	26/08/27	22	22	21	22	+1.0	+4.76	145,716,400	8,981,358,592
[4564]	26/08/26	21	22	20	21	0	+0.00	179,169,200	8,573,115,392
[4564]	26/08/25	21	21	20	21	0	+0.00	187,149,900	8,573,115,392
[4564]	26/08/24	21	22	21	21	0	+0.00	220,340,700	8,573,115,392
[4564]	26/08/21	20	22	20	21	0	+0.00	214,521,800	8,573,115,392
[4564]	26/08/20	20	21	20	21	+1.0	+5.00	201,642,500	8,573,115,392
[4564]	26/08/19	21	21	20	20	-1.0	-4.76	226,637,600	8,164,871,680
[4564]	26/08/18	21	21	20	21	-1.0	-4.55	175,735,800	8,573,115,392
[4564]	26/08/17	21	23	20	22	+2.0	+10.00	224,056,100	8,770,158,592
[4564]	26/08/14	20	21	20	20	0	+0.00	206,541,400	7,972,871,680
[4564]	26/08/13	20	20	19	20	0	+0.00	222,621,200	7,972,871,680
[4564]	26/08/12	20	20	19	20	+1.0	+5.26	212,836,000	7,972,871,680
[4564]	26/08/10	20	20	19	19	-1.0	-5.00	173,539,100	7,574,227,968
[4564]	26/08/07	19	20	19	20	0	+0.00	192,326,800	7,972,871,680
[4564]	26/08/06	20	20	19	20	0	+0.00	190,025,000	7,972,871,680
[4564]	26/08/05	19	20	19	20	+1.0	+5.26	215,598,400	7,972,871,680
[4564]	26/08/04	20	20	19	19	0	+0.00	181,630,100	7,574,227,968
[4564]	26/08/03	20	20	19	19	0	+0.00	166,631,100	7,574,227,968
[4564]	26/07/31	19	20	19	19	0	+0.00	166,978,900	7,574,227,968
[4564]	26/07/30	20	20	19	19	-1.0	-5.00	154,511,400	7,574,227,968
[4564]	26/07/29	19	20	19	20	0	+0.00	155,964,500	7,972,871,680
[4564]	26/07/28	20	21	19	20	0	+0.00	192,782,700	7,972,871,680
[4564]	26/07/27	20	21	19	20	-1.0	-4.76	202,657,900	7,972,871,680
[4564]	26/07/24	20	21	20	21	+2.0	+10.53	192,136,100	8,371,515,392
[4564]	26/07/23	20	20	19	19	0	+0.00	198,186,800	7,574,227,968
[4564]	26/07/22	21	21	19	19	-1.0	-5.00	183,363,700	7,574,227,968
[4564]	26/07/21	20	21	19	20	0	+0.00	168,054,000	7,972,871,680
[4564]	26/07/17	21	21	19	20	-1	-4.76	186,230,000	-
[4564]	26/07/16	20	21	19	21	+1	+5.00	170,894,200	-
[4564]	26/07/15	19	20	19	20	0	0.00	182,650,800	-
[4564]	26/07/14	19	20	19	20	0	0.00	187,684,600	-
[4564]	26/07/13	19	20	19	20	0	0.00	191,290,400	-
[4564]	26/07/10	19	21	19	20	+1	+5.26	221,234,000	-
[4564]	26/07/09	19	20	19	19	0	0.00	198,931,700	-
[4564]	26/07/08	20	21	19	19	-2	-9.52	194,571,000	-
[4564]	26/07/07	21	21	20	21	+1	+5.00	217,983,300	-
[4564]	26/07/06	19	20	19	20	0	0.00	183,177,800	-
[4564]	26/07/03	19	20	19	20	+1	+5.26	194,553,200	-
[4564]	26/07/02	19	20	18	19	0	0.00	181,453,800	-
[4564]	26/07/01	18	19	18	19	+1	+5.56	173,643,500	-
[4564]	26/06/30	19	20	18	18	0	0.00	179,754,900	-
[4564]	26/06/29	19	19	18	18	-1	-5.26	147,011,300	-
[4564]	26/06/26	19	20	18	19	0	0.00	148,724,800	-
[4564]	26/06/25	19	20	19	19	0	0.00	197,445,500	-
[4564]	26/06/24	19	20	19	19	-1	-5.00	148,467,500	-
[4564]	26/06/23	19	21	19	20	+1	+5.26	199,620,000	-
[4564]	26/06/22	20	21	19	19	-2	-9.52	188,032,700	-
[4564]	26/06/19	20	21	20	21	0	0.00	158,205,900	-
[4564]	26/06/18	20	21	19	21	+1	+5.00	153,769,700	-
[4564]	26/06/17	19	20	19	20	+1	+5.26	159,589,500	-
[4564]	26/06/16	19	20	19	19	-1	-5.00	134,397,500	-
[4564]	26/06/15	20	20	19	20	+1	+5.26	142,823,300	-
[4564]	26/06/12	19	20	18	19	0	0.00	108,079,900	-
[4564]	26/06/11	18	19	18	19	0	0.00	101,358,000	-
[4564]	26/06/10	19	20	18	19	0	0.00	123,207,100	-
[4564]	26/06/09	19	20	19	19	0	0.00	155,507,100	-
[4564]	26/06/08	19	20	19	19	0	0.00	144,726,500	-
[4564]	26/06/05	19	21	19	19	0	0.00	188,289,100	-
[4564]	26/06/04	20	21	19	19	-1	-5.00	176,803,200	-
[4564]	26/06/03	21	21	20	20	-1	-4.76	206,190,900	-
[4564]	26/06/02	21	22	20	21	0	0.00	179,687,800	-
[4564]	26/06/01	21	22	21	21	0	0.00	216,850,800	-
[4564]	26/05/29	21	22	20	21	0	0.00	175,434,200	-
[4564]	26/05/28	21	22	20	21	0	0.00	182,898,200	-
[4564]	26/05/27	21	21	20	21	0	0.00	176,132,500	-
[4564]	26/05/26	22	22	21	21	-2	-8.70	152,147,500	-
[4564]	26/05/25	21	23	21	23	+2	+9.52	180,224,900	-
[4564]	26/05/22	21	22	20	21	+1.0	+5.00	181,653,600	-
[4564]	26/05/21	21	21	20	20	0	+0.00	177,595,200	-
[4564]	26/05/20	20	21	19	20	0	+0.00	158,216,800	-
[4564]	26/05/19	20	21	19	20	0	+0.00	172,630,400	-
[4564]	26/05/18	21	21	20	20	0	+0.00	173,812,500	-
[4564]	26/05/15	21	21	20	20	-1.0	-4.76	151,570,000	-
[4564]	26/05/14	21	22	20	21	0	+0.00	177,479,200	-
[4564]	26/05/13	21	21	20	21	0	0.00	164,903,900	-
[4564]	26/05/12	21	22	20	21	0	0.00	9,890,000	-
[4564]	26/05/11	23	24	20	21	-3	-12.50	175,929,200	-
[4564]	26/05/08	24	25	23	24	+1	+4.35	171,706,000	-
[4564]	26/05/07	24	24	22	23	0	0.00	159,548,600	-
[4564]	26/05/01	23	25	23	23	-1	-4.17	179,113,400	-
[4564]	26/04/30	23	24	22	24	0	0.00	154,929,000	-
[4564]	26/04/28	24	25	23	24	0	0.00	163,222,900	-
[4564]	26/04/27	23	25	22	24	0	0.00	157,406,900	-
[4564]	26/04/24	25	26	24	24	-1	-4.00	179,861,900	-
[4564]	26/04/23	27	28	25	25	-1	-3.85	173,240,500	-
[4564]	26/04/22	27	27	25	26	-1	-3.70	13,997,800	-
[4564]	26/04/21	29	29	26	27	-4	-12.90	114,098,000	-
[4564]	26/04/20	28	34	26	31	+4	+14.81	58,784,400	-
[4564]	26/04/17	28	28	26	27	-2	-6.90	147,309,300	-
[4564]	26/04/16	26	29	26	29	+3	+11.54	227,952,000	-
[4564]	26/04/15	27	28	25	26	0	0.00	206,612,200	-
[4564]	26/04/14	24	28	24	26	+2	+8.33	250,903,700	-
[4564]	26/04/13	24	24	23	24	+1	+4.35	208,934,100	-
[4564]	26/04/10	25	26	23	23	-2	-8.00	211,506,000	-
[4564]	26/04/09	27	27	25	25	-2	-7.41	176,797,800	-
[4564]	26/04/08	27	28	25	27	0	0.00	190,389,800	-
[4564]	26/04/07	25	29	24	27	+2	+8.00	183,231,700	-
[4564]	26/04/06	24	25	23	25	+1	+4.17	171,388,500	-
[4564]	26/04/03	22	24	22	24	+2	+9.09	194,375,600	-
[4564]	26/04/02	22	23	22	22	0	0.00	146,980,200	-
[4564]	26/04/01	22	22	21	22	+1	+4.76	121,594,500	-
[4564]	26/03/31	21	22	21	21	0	0.00	93,544,600	-
[4564]	26/03/30	21	22	21	21	-1	-4.55	60,973,400	-
[4564]	26/03/27	21	22	20	22	+1	+4.76	55,271,900	-
[4564]	26/03/26	22	22	20	21	0	0.00	100,622,000	-
[4564]	26/03/25	21	22	21	21	0	0.00	77,285,000	-
[4564]	26/03/24	22	22	21	21	0	0.00	6,841,600	-
[4564]	26/03/23	22	22	20	21	-2	-8.70	66,352,100	-
[4564]	26/03/19	23	23	22	23	0	0.00	92,380,900	-
[4564]	26/03/18	22	23	22	23	0	0.00	86,827,900	-
[4564]	26/03/17	22	23	22	23	0	0.00	81,310,400	-
[4564]	26/03/16	23	23	22	23	+1	+4.55	81,508,600	-
[4564]	26/03/13	22	23	21	22	-1	-4.35	76,351,400	-
[4564]	26/03/12	23	23	22	23	0	0.00	66,792,100	-
[4564]	26/03/11	22	23	21	23	+1	+4.55	71,842,800	-
[4564]	26/03/10	21	22	20	22	+1	+4.76	51,448,400	-
[4564]	26/03/09	21	21	20	21	0	0.00	32,707,600	-
[4564]	26/03/06	21	21	20	21	+1	+5.00	41,134,400	-
[4564]	26/03/05	21	21	20	20	0	0.00	48,921,400	-
[4564]	26/03/04	20	21	19	20	-1	-4.76	44,493,600	-
[4564]	26/03/03	22	22	20	21	0	0.00	44,300,000	-
[4564]	26/03/02	20	22	20	21	0	0.00	50,871,800	-
[4564]	26/02/27	20	22	20	21	0	0.00	40,953,900	-
[4564]	26/02/26	20	21	20	21	+1	+5.00	28,695,700	-
[4564]	26/02/25	20	21	20	20	0	0.00	17,680,200	-
[4564]	26/02/24	21	21	20	20	-1	-4.76	26,119,500	-
[4564]	26/02/20	21	22	21	21	0	0.00	28,992,500	-
[4564]	26/02/19	22	22	21	21	0	0.00	34,217,200	-
[4564]	26/02/18	21	22	20	21	0	0.00	28,133,400	-
[4564]	26/02/17	21	21	20	21	0	0.00	24,107,900	-
[4564]	26/02/16	21	21	20	21	0	0.00	24,308,900	-
[4564]	26/02/13	20	21	20	21	+1	+5.00	33,768,500	-
[4564]	26/02/12	21	21	20	20	0	0.00	31,113,200	-
[4564]	26/02/10	20	21	20	20	0	0.00	31,222,100	-
[4564]	26/02/09	20	20	19	20	0	0.00	24,055,500	-
[4564]	26/02/06	20	20	19	20	0	0.00	34,508,300	-
[4564]	26/02/05	20	21	19	20	0	0.00	25,560,300	-
[4564]	26/02/04	20	21	19	20	0	0.00	36,753,100	-
[4564]	26/02/03	20	21	20	20	0	0.00	31,892,800	-
[4564]	26/02/02	21	21	20	20	0	0.00	27,918,000	-
[4564]	26/01/30	20	21	20	20	0	0.00	26,001,400	-
[4564]	26/01/29	21	22	20	20	-1	-4.76	31,564,900	-
[4564]	26/01/28	21	22	21	21	0	0.00	28,911,900	-
[4564]	26/01/27	21	22	21	21	-1	-4.55	29,469,200	-
[4564]	26/01/26	22	22	21	22	+1	+4.76	25,430,900	-
[4564]	26/01/23	21	22	21	21	0	0.00	32,459,600	-
[4564]	26/01/22	21	22	21	21	-1	-4.55	31,968,200	-
[4564]	26/01/21	21	22	21	22	0	0.00	38,531,800	-
[4564]	26/01/20	22	23	21	22	0	0.00	34,014,400	-
[4564]	26/01/19	22	23	22	22	-1	-4.35	28,981,500	-
[4564]	26/01/16	22	23	22	23	0	0.00	32,484,300	-
[4564]	26/01/15	21	23	21	23	+1	+4.55	35,343,000	-
[4564]	26/01/14	22	23	21	22	-1	-4.35	35,304,800	-
[4564]	26/01/13	23	24	22	23	-1	-4.17	38,547,600	-
[4564]	26/01/09	22	24	22	24	+1	+4.35	44,142,100	-
[4564]	26/01/08	22	23	21	23	+2	+9.52	49,798,800	-
[4564]	26/01/07	21	21	20	21	0	0.00	36,905,500	-
[4564]	26/01/06	21	21	20	21	0	0.00	22,645,900	-
[4564]	26/01/05	20	21	20	21	+1	+5.00	24,145,600	-
[4564]	25/12/30	21	21	20	20	0	0.00	19,586,900	-
[4564]	25/12/29	20	21	20	20	0	0.00	26,793,700	-
[4564]	25/12/26	20	21	20	20	-1	-4.76	38,994,400	-
[4564]	25/12/25	20	21	20	21	0	0.00	58,703,500	-
[4564]	25/12/24	20	21	19	21	+1	+5.00	64,143,800	-
[4564]	25/12/23	20	21	19	20	0	0.00	80,205,100	-
[4564]	25/12/22	21	21	19	20	0	0.00	91,022,600	-
[4564]	25/12/19	21	22	20	20	-1	-4.76	82,088,200	-
[4564]	25/12/18	21	22	20	21	0	0.00	75,693,900	-
[4564]	25/12/17	21	22	20	21	0	0.00	81,325,500	-
[4564]	25/12/16	21	21	20	21	0	0.00	62,677,500	-
[4564]	25/12/15	21	22	20	21	0	0.00	68,202,600	-
[4564]	25/12/12	21	22	20	21	-1	-4.55	102,910,800	-
[4564]	25/12/11	22	23	21	22	0	0.00	78,235,200	-
[4564]	25/12/10	21	22	21	22	+2	+10.00	81,493,900	-
[4564]	25/12/09	20	21	20	20	0	0.00	64,066,000	-
[4564]	25/12/08	21	22	19	20	-1	-4.76	70,946,400	-
[4564]	25/12/05	22	22	21	21	-1	-4.55	49,278,800	-
[4564]	25/12/04	22	22	21	22	+1	+4.76	52,112,800	-
[4564]	25/12/03	21	23	21	21	-1	-4.55	53,180,300	-
[4564]	25/12/02	22	22	21	22	0	0.00	48,649,700	-
[4564]	25/12/01	24	24	22	22	0	0.00	49,045,200	-
[4564]	25/11/28	21	23	20	22	+2	+10.00	45,047,800	-
[4564]	25/11/27	20	21	19	20	0	0.00	43,502,300	-
[4564]	25/11/26	20	21	19	20	0	0.00	61,543,100	-
[4564]	25/11/25	20	21	20	20	-1	-4.76	58,863,300	-
[4564]	25/11/21	21	22	20	21	0	0.00	61,112,100	-
[4564]	25/11/20	22	23	21	21	-1	-4.55	61,555,900	-
[4564]	25/11/19	22	23	21	22	0	0.00	66,290,900	-
[4564]	25/11/18	23	23	22	22	-1	-4.35	56,482,100	-
[4564]	25/11/17	23	24	22	23	-1	-4.17	61,120,300	-
[4564]	25/11/14	23	24	23	24	0	0.00	56,518,700	-
[4564]	25/11/13	23	24	23	24	0	0.00	59,394,400	-
[4564]	25/11/12	24	25	23	24	0	0.00	60,878,400	-
[4564]	25/11/11	24	25	23	24	0	0.00	68,575,900	-
[4564]	25/11/10	23	25	23	24	0	0.00	62,689,900	-
[4564]	25/11/07	23	24	23	24	0	0.00	65,992,200	-
[4564]	25/11/06	24	25	23	24	+1	+4.35	57,318,000	-
[4564]	25/11/05	24	24	23	23	-1	-4.17	50,375,800	-
[4564]	25/11/04	23	24	23	24	0	0.00	43,340,000	-
[4564]	25/10/31	24	24	23	24	+1	+4.35	40,583,800	-
[4564]	25/10/30	23	24	23	23	0	0.00	40,912,900	-
[4564]	25/10/29	24	24	23	23	-1	-4.17	44,713,400	-
[4564]	25/10/28	23	24	23	24	0	0.00	42,850,000	-
[4564]	25/10/27	25	25	23	24	-1	-4.00	72,647,900	-
[4564]	25/10/24	24	25	24	25	0	0.00	48,720,300	-
[4564]	25/10/23	25	25	24	25	+1	+4.17	54,876,300	-
[4564]	25/10/22	24	25	23	24	+1	+4.35	68,387,800	-
[4564]	25/10/21	23	24	23	23	-1	-4.17	71,313,200	-
[4564]	25/10/20	23	24	23	24	+1	+4.35	93,998,900	-
[4564]	25/10/17	23	24	22	23	0	0.00	62,006,100	-
[4564]	25/10/16	24	24	22	23	-1	-4.17	53,169,600	-
[4564]	25/10/15	22	25	22	24	+2	+9.09	78,199,000	-
[4564]	25/10/14	22	23	22	22	0	0.00	51,463,700	-
[4564]	25/10/10	22	23	22	22	-1	-4.35	65,430,200	-
[4564]	25/10/09	22	23	22	23	+1	+4.55	75,320,100	-
[4564]	25/10/08	22	23	22	22	-1	-4.35	104,262,900	-
[4564]	25/10/07	25	25	23	23	-1	-4.17	62,164,600	-
[4564]	25/10/06	24	25	23	24	0	0.00	50,164,300	-
[4564]	25/10/03	24	25	24	24	-1	-4.00	39,720,800	-
[4564]	25/10/02	24	25	23	25	+2	+8.70	14,091,100	-
[4564]	25/10/01	26	26	23	23	-3	-11.54	85,470,600	-
[4564]	25/09/30	27	28	25	26	0	0.00	29,545,300	-
[4564]	25/09/29	26	27	25	26	0	0.00	2,583,600	-
[4564]	25/09/26	27	28	26	26	-1	-3.70	6,743,900	-
[4564]	25/09/25	29	30	27	27	-2	-6.90	8,085,700	-
[4564]	25/09/24	28	30	27	29	+1	+3.57	97,282,300	-
[4564]	25/09/22	27	31	27	28	+2	+7.69	99,064,600	-
[4564]	25/09/19	26	27	26	26	0	0.00	74,190,200	-
[4564]	25/09/18	26	27	25	26	0	0.00	41,937,700	-
[4564]	25/09/17	26	26	25	26	0	0.00	14,292,100	-
[4564]	25/09/16	25	26	25	26	0	0.00	8,874,500	-
[4564]	25/09/12	26	26	25	26	+1	+4.00	11,073,300	-
[4564]	25/09/11	26	26	25	25	-1	-3.85	12,874,600	-
[4564]	25/09/10	26	27	25	26	0	0.00	8,499,700	-
[4564]	25/09/09	28	29	26	26	-3	-10.34	14,230,100	-
[4564]	25/09/08	29	30	28	29	0	0.00	11,539,800	-
[4564]	25/09/05	31	31	29	29	-3	-9.38	13,298,800	-