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
[4571]	26/10/29	82	82	78	80	-3.0	-3.61	625,900	6,693,154,816
[4571]	26/10/28	80	83	80	83	+4.0	+5.06	427,400	6,944,147,968
[4571]	26/10/27	79	80	77	79	+2.0	+2.60	399,300	6,609,489,920
[4571]	26/10/26	79	79	76	77	-2.0	-2.53	286,600	6,442,161,152
[4571]	26/10/23	80	82	76	79	-3.0	-3.66	800,000	6,609,489,920
[4571]	26/10/22	78	87	77	82	+4.0	+5.13	1,520,300	6,860,483,584
[4571]	26/10/21	75	79	75	78	+5.0	+6.85	598,600	6,525,825,536
[4571]	26/10/20	80	81	73	73	-9.0	-10.98	1,535,000	6,107,503,616
[4571]	26/10/19	94	102	82	82	-7.0	-7.87	6,231,100	6,860,483,584
[4571]	26/10/16	78	90	77	89	+12.0	+15.58	1,438,900	7,446,134,272
[4571]	26/10/15	73	80	72	77	+2.0	+2.67	965,500	6,442,161,152
[4571]	26/10/14	79	79	73	75	-3.0	-3.85	1,231,300	6,274,832,384
[4571]	26/10/13	80	81	78	78	-1.0	-1.27	958,300	6,525,825,536
[4571]	26/10/09	81	82	79	79	-2.0	-2.47	871,000	6,609,489,920
[4571]	26/10/08	94	94	80	81	-12.0	-12.90	2,163,800	6,776,819,200
[4571]	26/10/07	94	94	92	93	-1.0	-1.06	468,800	7,780,792,320
[4571]	26/10/06	95	97	94	94	-2.0	-2.08	325,200	7,864,456,704
[4571]	26/10/05	94	97	94	96	+1.0	+1.05	401,000	8,031,785,472
[4571]	26/10/02	97	98	94	95	-3.0	-3.06	695,100	7,948,121,088
[4571]	26/10/01	99	100	97	98	-1.0	-1.01	253,500	8,199,114,240
[4571]	26/09/30	95	99	95	99	+3.0	+3.12	445,800	8,282,778,624
[4571]	26/09/29	98	98	96	96	-2.0	-2.04	336,400	8,016,425,472
[4571]	26/09/28	99	99	98	98	-1.0	-1.01	180,400	8,183,434,240
[4571]	26/09/25	99	101	98	99	-1.0	-1.00	255,000	8,266,938,880
[4571]	26/09/24	100	101	98	100	0	+0.00	310,900	8,350,443,008
[4571]	26/09/18	99	102	98	100	+1.0	+1.01	443,400	8,350,443,008
[4571]	26/09/17	99	100	98	99	0	+0.00	175,000	8,266,938,880
[4571]	26/09/16	98	99	96	99	+1.0	+1.02	420,700	8,266,938,880
[4571]	26/09/15	100	101	97	98	-3.0	-2.97	379,000	8,183,434,240
[4571]	26/09/14	98	101	97	101	+1.0	+1.00	254,500	8,433,947,648
[4571]	26/09/11	97	100	97	100	+1.0	+1.01	520,400	8,350,443,008
[4571]	26/09/10	99	101	99	99	0	+0.00	414,600	8,266,938,880
[4571]	26/09/09	100	101	99	99	-1.0	-1.00	186,000	8,266,938,880
[4571]	26/09/08	101	103	100	100	-3.0	-2.91	407,200	8,350,443,008
[4571]	26/09/07	103	104	102	103	+1.0	+0.98	160,100	8,600,956,928
[4571]	26/09/04	100	102	100	102	+1.0	+0.99	163,900	8,517,452,288
[4571]	26/09/03	99	101	99	101	+2.0	+2.02	181,300	8,433,947,648
[4571]	26/09/02	100	101	98	99	-2.0	-1.98	574,500	8,266,938,880
[4571]	26/09/01	103	104	101	101	-2.0	-1.94	349,300	8,433,947,648
[4571]	26/08/31	103	105	101	103	-2.0	-1.90	436,100	8,600,956,928
[4571]	26/08/28	103	106	103	105	+1.0	+0.96	408,900	8,767,965,184
[4571]	26/08/27	104	106	102	104	+1.0	+0.97	722,100	8,684,461,056
[4571]	26/08/26	103	106	103	103	0	+0.00	433,100	8,600,956,928
[4571]	26/08/25	105	106	103	103	-2.0	-1.90	423,900	8,600,956,928
[4571]	26/08/24	107	109	104	105	-3.0	-2.78	613,500	8,767,965,184
[4571]	26/08/21	108	109	105	108	-1.0	-0.92	465,100	9,018,478,592
[4571]	26/08/20	118	118	104	109	+5.0	+4.81	3,239,300	9,101,982,720
[4571]	26/08/19	106	106	102	104	-3.0	-2.80	378,500	8,684,461,056
[4571]	26/08/18	107	109	106	107	0	+0.00	284,800	8,934,974,464
[4571]	26/08/17	104	109	103	107	+2.0	+1.90	580,700	8,901,269,504
[4571]	26/08/14	103	106	103	105	+3.0	+2.94	520,200	8,734,889,984
[4571]	26/08/13	102	104	101	102	0	+0.00	372,400	8,485,322,240
[4571]	26/08/12	101	102	100	102	0	+0.00	218,400	8,485,322,240
[4571]	26/08/10	101	104	100	102	+2.0	+2.00	277,100	8,485,322,240
[4571]	26/08/07	99	101	98	100	+1.0	+1.01	282,600	8,318,943,232
[4571]	26/08/06	99	101	98	99	-1.0	-1.00	139,200	8,235,753,984
[4571]	26/08/05	100	101	99	100	0	+0.00	146,200	8,318,943,232
[4571]	26/08/04	98	101	98	100	+1.0	+1.01	257,100	8,318,943,232
[4571]	26/08/03	99	99	96	99	0	+0.00	246,700	8,235,753,984
[4571]	26/07/31	96	99	95	99	+3.0	+3.12	389,400	8,235,753,984
[4571]	26/07/30	94	97	94	96	+1.0	+1.05	297,900	7,986,185,216
[4571]	26/07/29	96	96	93	95	0	+0.00	652,800	7,902,995,968
[4571]	26/07/28	97	97	94	95	-2.0	-2.06	346,500	7,902,995,968
[4571]	26/07/27	96	98	95	97	+1.0	+1.04	244,500	8,069,374,976
[4571]	26/07/24	97	97	95	96	-1.0	-1.03	245,200	7,986,185,216
[4571]	26/07/23	99	100	96	97	-2.0	-2.02	537,300	8,069,374,976
[4571]	26/07/22	100	100	98	99	-1.0	-1.00	278,400	8,235,753,984
[4571]	26/07/21	99	101	98	100	+2.0	+2.04	276,900	8,318,943,232
[4571]	26/07/17	102	102	97	98	-4	-3.92	941,100	-
[4571]	26/07/16	107	109	102	102	-4	-3.77	427,300	-
[4571]	26/07/15	104	107	103	106	+2	+1.92	323,400	-
[4571]	26/07/14	104	106	103	104	-2	-1.89	285,800	-
[4571]	26/07/13	105	109	104	106	0	0.00	291,500	-
[4571]	26/07/10	102	107	102	106	+5	+4.95	480,800	-
[4571]	26/07/09	101	104	101	101	-2	-1.94	117,900	-
[4571]	26/07/08	105	105	100	103	-3	-2.83	463,300	-
[4571]	26/07/07	104	106	102	106	+4	+3.92	547,300	-
[4571]	26/07/06	101	105	100	102	0	0.00	396,300	-
[4571]	26/07/03	101	102	99	102	+1	+0.99	239,800	-
[4571]	26/07/02	99	103	99	101	+3	+3.06	432,900	-
[4571]	26/07/01	99	100	97	98	-3	-2.97	413,000	-
[4571]	26/06/30	101	102	97	101	-1	-0.98	626,800	-
[4571]	26/06/29	98	103	98	102	+6	+6.25	377,600	-
[4571]	26/06/26	98	99	95	96	-4	-4.00	446,500	-
[4571]	26/06/25	98	100	97	100	+2	+2.04	196,500	-
[4571]	26/06/24	98	100	98	98	0	0.00	250,000	-
[4571]	26/06/23	100	100	97	98	-1	-1.01	309,700	-
[4571]	26/06/22	99	104	99	99	-1	-1.00	552,100	-
[4571]	26/06/19	103	103	99	100	-3	-2.91	429,800	-
[4571]	26/06/18	104	104	100	103	-2	-1.90	728,500	-
[4571]	26/06/17	99	105	97	105	+7	+7.14	1,066,600	-
[4571]	26/06/16	99	101	95	98	+1	+1.03	933,200	-
[4571]	26/06/15	102	104	97	97	-4	-3.96	637,700	-
[4571]	26/06/12	102	103	100	101	-1	-0.98	641,900	-
[4571]	26/06/11	100	102	98	102	+3	+3.03	584,700	-
[4571]	26/06/10	103	105	98	99	-3	-2.94	920,000	-
[4571]	26/06/09	103	104	100	102	-3	-2.86	654,700	-
[4571]	26/06/08	103	105	102	105	+2	+1.94	618,200	-
[4571]	26/06/05	106	108	103	103	-5	-4.63	670,900	-
[4571]	26/06/04	108	111	106	108	0	0.00	854,400	-
[4571]	26/06/03	110	112	108	108	-3	-2.70	588,300	-
[4571]	26/06/02	109	113	103	111	-1	-0.89	1,961,400	-
[4571]	26/06/01	118	118	109	112	-6	-5.08	1,767,100	-
[4571]	26/05/29	124	125	117	118	-6	-4.84	1,459,300	-
[4571]	26/05/28	123	125	121	124	+2	+1.64	802,000	-
[4571]	26/05/27	122	124	120	122	+1	+0.83	558,500	-
[4571]	26/05/26	127	127	121	121	-6	-4.72	1,116,300	-
[4571]	26/05/25	131	131	125	127	-4	-3.05	715,100	-
[4571]	26/05/22	131	134	130	131	+2	+1.55	585,100	-
[4571]	26/05/21	132	134	128	129	-2	-1.53	771,900	-
[4571]	26/05/20	138	138	130	131	-7	-5.07	1,206,800	-
[4571]	26/05/19	137	142	137	138	+1	+0.73	497,300	-
[4571]	26/05/18	136	138	135	137	+3	+2.24	331,100	-
[4571]	26/05/15	136	137	133	134	-4	-2.90	704,300	-
[4571]	26/05/14	137	139	136	138	0	0.00	237,100	-
[4571]	26/05/13	138	139	136	138	+1	+0.73	244,100	-
[4571]	26/05/12	138	141	137	137	-1	-0.72	248,000	-
[4571]	26/05/11	141	141	137	138	-1	-0.72	214,800	-
[4571]	26/05/08	138	142	138	139	+1	+0.72	579,600	-
[4571]	26/05/07	139	141	138	138	-1	-0.72	190,900	-
[4571]	26/05/01	137	141	137	139	+1	+0.72	271,100	-
[4571]	26/04/30	139	139	136	138	-2	-1.43	522,900	-
[4571]	26/04/28	140	141	139	140	-1	-0.71	212,200	-
[4571]	26/04/27	141	142	139	141	0	0.00	438,400	-
[4571]	26/04/24	143	144	140	141	-2	-1.40	411,200	-
[4571]	26/04/23	142	143	140	143	0	0.00	423,800	-
[4571]	26/04/22	145	146	141	143	-2	-1.38	487,700	-
[4571]	26/04/21	150	150	144	145	-4	-2.68	894,500	-
[4571]	26/04/20	150	151	147	149	-1	-0.67	345,600	-
[4571]	26/04/17	148	150	146	150	+1	+0.67	369,000	-
[4571]	26/04/16	147	150	147	149	+2	+1.36	350,000	-
[4571]	26/04/15	145	149	145	147	+2	+1.38	698,400	-
[4571]	26/04/14	144	148	144	145	+1	+0.69	592,600	-
[4571]	26/04/13	144	145	143	144	-1	-0.69	598,000	-
[4571]	26/04/10	149	150	143	145	-3	-2.03	937,300	-
[4571]	26/04/09	157	157	147	148	-9	-5.73	904,000	-
[4571]	26/04/08	153	158	153	157	+5	+3.29	1,006,100	-
[4571]	26/04/07	153	155	150	152	0	0.00	569,200	-
[4571]	26/04/06	152	154	151	152	-1	-0.65	366,600	-
[4571]	26/04/03	154	156	149	153	+2	+1.32	1,072,600	-
[4571]	26/04/02	156	159	150	151	-6	-3.82	792,700	-
[4571]	26/04/01	155	157	153	157	+6	+3.97	838,500	-
[4571]	26/03/31	157	157	151	151	-6	-3.82	693,900	-
[4571]	26/03/30	158	159	154	157	-5	-3.09	776,900	-
[4571]	26/03/27	157	165	156	162	+4	+2.53	739,900	-
[4571]	26/03/26	167	167	157	158	-8	-4.82	501,700	-
[4571]	26/03/25	165	171	163	166	+3	+1.84	734,000	-
[4571]	26/03/24	162	164	160	163	+6	+3.82	1,047,400	-
[4571]	26/03/23	153	160	152	157	-3	-1.88	1,086,200	-
[4571]	26/03/19	167	169	159	160	-12	-6.98	1,353,000	-
[4571]	26/03/18	167	172	166	172	+7	+4.24	706,900	-
[4571]	26/03/17	167	170	164	165	-4	-2.37	611,900	-
[4571]	26/03/16	166	175	165	169	0	0.00	836,700	-
[4571]	26/03/13	161	173	159	169	0	0.00	1,773,100	-
[4571]	26/03/12	177	178	166	169	-12	-6.63	1,555,500	-
[4571]	26/03/11	179	183	178	181	+4	+2.26	577,300	-
[4571]	26/03/10	173	179	169	177	+7	+4.12	1,218,200	-
[4571]	26/03/09	171	171	164	170	-9	-5.03	915,300	-
[4571]	26/03/06	172	181	171	179	+2	+1.13	643,000	-
[4571]	26/03/05	173	179	171	177	+11	+6.63	1,317,900	-
[4571]	26/03/04	170	176	163	166	-9	-5.14	1,471,300	-
[4571]	26/03/03	180	181	173	175	-5	-2.78	1,002,400	-
[4571]	26/03/02	181	183	176	180	-6	-3.23	1,345,600	-
[4571]	26/02/27	178	186	177	186	+12	+6.90	1,604,700	-
[4571]	26/02/26	180	185	174	174	-7	-3.87	1,482,500	-
[4571]	26/02/25	185	195	180	181	-3	-1.63	3,125,400	-
[4571]	26/02/24	177	184	172	184	+10	+5.75	2,296,700	-
[4571]	26/02/20	183	191	172	174	-5	-2.79	2,518,300	-
[4571]	26/02/19	180	180	170	179	+9	+5.29	3,736,600	-
[4571]	26/02/18	165	171	160	170	+7	+4.29	2,376,600	-
[4571]	26/02/17	152	165	151	163	+10	+6.54	2,804,900	-
[4571]	26/02/16	140	158	140	153	+14	+10.07	4,913,100	-
[4571]	26/02/13	143	143	139	139	-4	-2.80	342,400	-
[4571]	26/02/12	143	145	142	143	0	0.00	340,800	-
[4571]	26/02/10	139	143	139	143	+3	+2.14	448,800	-
[4571]	26/02/09	140	141	138	140	+1	+0.72	233,000	-
[4571]	26/02/06	140	140	136	139	0	0.00	333,800	-
[4571]	26/02/05	138	141	138	139	0	0.00	208,100	-
[4571]	26/02/04	138	139	137	139	+1	+0.72	272,400	-
[4571]	26/02/03	139	141	138	138	-1	-0.72	249,700	-
[4571]	26/02/02	140	145	139	139	0	0.00	542,000	-
[4571]	26/01/30	140	141	138	139	0	0.00	277,000	-
[4571]	26/01/29	139	140	136	139	0	0.00	244,400	-
[4571]	26/01/28	141	142	138	139	-2	-1.42	520,600	-
[4571]	26/01/27	142	143	141	141	-3	-2.08	227,500	-
[4571]	26/01/26	143	145	142	144	0	0.00	269,900	-
[4571]	26/01/23	144	146	142	144	+1	+0.70	314,900	-
[4571]	26/01/22	144	146	143	143	-1	-0.69	465,900	-
[4571]	26/01/21	146	146	143	144	-5	-3.36	493,000	-
[4571]	26/01/20	151	152	148	149	-1	-0.67	335,400	-
[4571]	26/01/19	148	151	145	150	+4	+2.74	887,000	-
[4571]	26/01/16	147	148	145	146	-2	-1.35	314,500	-
[4571]	26/01/15	143	151	143	148	+5	+3.50	1,220,000	-
[4571]	26/01/14	144	145	143	143	-1	-0.69	220,300	-
[4571]	26/01/13	147	147	143	144	-2	-1.37	323,200	-
[4571]	26/01/09	148	149	144	146	-2	-1.35	362,600	-
[4571]	26/01/08	145	149	144	148	+3	+2.07	639,100	-
[4571]	26/01/07	144	145	142	145	+2	+1.40	602,600	-
[4571]	26/01/06	144	146	142	143	+1	+0.70	634,900	-
[4571]	26/01/05	143	147	141	142	0	0.00	1,083,200	-
[4571]	25/12/30	142	143	140	142	+1	+0.71	462,600	-
[4571]	25/12/29	138	145	137	141	+7	+5.22	761,900	-
[4571]	25/12/26	137	138	134	134	-4	-2.90	673,500	-
[4571]	25/12/25	134	139	134	138	+4	+2.99	1,231,900	-
[4571]	25/12/24	135	137	133	134	-1	-0.74	665,800	-
[4571]	25/12/23	135	138	135	135	0	0.00	410,400	-
[4571]	25/12/22	140	140	134	135	-5	-3.57	869,300	-
[4571]	25/12/19	139	140	137	140	+1	+0.72	373,000	-
[4571]	25/12/18	137	140	137	139	+1	+0.72	372,400	-
[4571]	25/12/17	141	141	137	138	-2	-1.43	524,400	-
[4571]	25/12/16	144	144	140	140	-5	-3.45	622,000	-
[4571]	25/12/15	145	146	143	145	-1	-0.68	533,700	-
[4571]	25/12/12	148	150	145	146	-2	-1.35	540,800	-
[4571]	25/12/11	148	150	147	148	-2	-1.33	345,900	-
[4571]	25/12/10	152	155	147	150	+2	+1.35	1,005,100	-
[4571]	25/12/09	148	149	147	148	-2	-1.33	222,900	-
[4571]	25/12/08	146	150	145	150	+2	+1.35	293,800	-
[4571]	25/12/05	149	153	146	148	-1	-0.67	637,800	-
[4571]	25/12/04	146	150	146	149	+1	+0.68	347,800	-
[4571]	25/12/03	154	155	146	148	-6	-3.90	515,700	-
[4571]	25/12/02	156	158	151	154	-4	-2.53	682,500	-
[4571]	25/12/01	157	162	155	158	+3	+1.94	1,416,900	-
[4571]	25/11/28	149	155	148	155	+7	+4.73	573,800	-
[4571]	25/11/27	146	149	146	148	+1	+0.68	231,300	-
[4571]	25/11/26	143	147	142	147	+3	+2.08	284,900	-
[4571]	25/11/25	144	145	142	144	0	0.00	448,600	-
[4571]	25/11/21	148	152	144	144	-6	-4.00	715,600	-
[4571]	25/11/20	150	152	148	150	+3	+2.04	419,800	-
[4571]	25/11/19	150	150	146	147	-2	-1.34	596,400	-
[4571]	25/11/18	152	155	146	149	-1	-0.67	896,900	-
[4571]	25/11/17	157	157	148	150	-8	-5.06	739,200	-
[4571]	25/11/14	160	161	158	158	-3	-1.86	373,500	-
[4571]	25/11/13	163	163	160	161	-1	-0.62	136,300	-
[4571]	25/11/12	158	165	157	162	+3	+1.89	517,800	-
[4571]	25/11/11	160	161	156	159	0	0.00	275,300	-
[4571]	25/11/10	157	161	156	159	+1	+0.63	534,700	-
[4571]	25/11/07	158	162	154	158	-2	-1.25	589,200	-
[4571]	25/11/06	157	162	156	160	+3	+1.91	344,000	-
[4571]	25/11/05	156	158	150	157	-1	-0.63	954,900	-
[4571]	25/11/04	160	164	157	158	-2	-1.25	580,100	-
[4571]	25/10/31	162	165	158	160	-3	-1.84	600,900	-
[4571]	25/10/30	159	165	157	163	+4	+2.52	712,500	-
[4571]	25/10/29	160	163	158	159	-2	-1.24	759,300	-
[4571]	25/10/28	161	167	159	161	0	0.00	1,268,300	-
[4571]	25/10/27	162	168	161	161	-1	-0.62	950,100	-
[4571]	25/10/24	168	169	162	162	-4	-2.41	1,014,200	-
[4571]	25/10/23	165	171	162	166	-4	-2.35	1,379,000	-
[4571]	25/10/22	161	170	160	170	+8	+4.94	2,139,200	-
[4571]	25/10/21	170	173	161	162	-8	-4.71	2,782,000	-
[4571]	25/10/20	185	194	169	170	-14	-7.61	4,448,300	-
[4571]	25/10/17	200	202	184	184	-24	-11.54	4,887,100	-
[4571]	25/10/16	230	254	201	208	-30	-12.61	21,804,200	-
[4571]	25/10/15	186	238	182	238	+50	+26.60	19,498,300	-
[4571]	25/10/14	185	213	180	188	0	0.00	17,288,600	-
[4571]	25/10/10	209	226	184	188	+7	+3.87	42,948,100	-
[4571]	25/10/09	149	181	143	181	+50	+38.17	13,089,200	-
[4571]	25/10/08	131	134	131	131	-1	-0.76	193,300	-
[4571]	25/10/07	132	133	131	132	0	0.00	252,300	-
[4571]	25/10/06	134	134	131	132	0	0.00	299,300	-
[4571]	25/10/03	131	132	130	132	+2	+1.54	149,700	-
[4571]	25/10/02	130	132	129	130	0	0.00	349,900	-
[4571]	25/10/01	133	133	130	130	-4	-2.99	293,700	-
[4571]	25/09/30	132	134	132	134	+2	+1.52	125,500	-
[4571]	25/09/29	135	135	132	132	-4	-2.94	239,200	-
[4571]	25/09/26	135	137	133	136	+2	+1.49	231,700	-
[4571]	25/09/25	135	136	134	134	-1	-0.74	188,300	-
[4571]	25/09/24	136	136	134	135	-1	-0.74	303,000	-
[4571]	25/09/22	135	142	135	136	+5	+3.82	633,300	-
[4571]	25/09/19	141	142	131	131	-9	-6.43	1,319,300	-
[4571]	25/09/18	140	142	139	140	-1	-0.71	278,000	-
[4571]	25/09/17	144	146	141	141	-2	-1.40	346,300	-
[4571]	25/09/16	146	150	143	143	-3	-2.05	590,000	-
[4571]	25/09/12	150	151	146	146	-2	-1.35	489,900	-
[4571]	25/09/11	156	157	148	148	-8	-5.13	724,100	-
[4571]	25/09/10	163	163	151	156	-10	-6.02	925,000	-
[4571]	25/09/09	158	168	157	166	+9	+5.73	1,479,000	-
[4571]	25/09/08	154	157	153	157	+4	+2.61	221,500	-
[4571]	25/09/05	152	153	150	153	+1	+0.66	139,400	-