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
[4572]	26/10/29	359	377	356	369	+4.0	+1.10	168,200	7,805,334,528
[4572]	26/10/28	349	368	349	365	+16.0	+4.58	91,300	7,720,723,968
[4572]	26/10/27	348	353	347	349	+1.0	+0.29	79,900	7,382,281,216
[4572]	26/10/26	342	353	342	348	-2.0	-0.57	84,600	7,361,128,448
[4572]	26/10/23	350	352	336	350	-5.0	-1.41	94,100	7,403,433,984
[4572]	26/10/22	374	382	355	355	-12.0	-3.27	204,000	7,509,197,312
[4572]	26/10/21	356	386	352	367	+12.0	+3.38	299,000	7,763,028,992
[4572]	26/10/20	387	389	348	355	-40.0	-10.13	641,900	7,509,197,312
[4572]	26/10/19	336	404	336	395	+59.0	+17.56	769,700	8,355,303,936
[4572]	26/10/16	337	344	334	336	-1.0	-0.30	72,400	7,107,296,256
[4572]	26/10/15	336	348	334	337	-6.0	-1.75	138,700	7,128,449,024
[4572]	26/10/14	360	360	341	343	-18.0	-4.99	176,000	7,255,365,120
[4572]	26/10/13	368	368	356	361	-7.0	-1.90	135,600	7,636,112,896
[4572]	26/10/09	355	371	345	368	+7.0	+1.94	194,700	7,784,181,760
[4572]	26/10/08	359	376	359	361	+1.0	+0.28	248,000	7,636,112,896
[4572]	26/10/07	377	379	360	360	-49.0	-11.98	709,300	7,614,960,640
[4572]	26/10/06	420	422	397	409	-5.0	-1.21	454,300	8,651,441,152
[4572]	26/10/05	415	423	410	414	+1.0	+0.24	58,600	8,757,204,992
[4572]	26/10/02	432	433	411	413	-19.0	-4.40	96,200	8,736,052,224
[4572]	26/10/01	428	432	417	432	0	+0.00	89,600	9,137,952,768
[4572]	26/09/30	430	433	409	432	-1.0	-0.23	169,800	9,137,952,768
[4572]	26/09/29	458	458	429	433	-21.0	-4.63	232,000	9,159,105,536
[4572]	26/09/28	456	463	450	454	-1.0	-0.22	96,400	9,603,311,616
[4572]	26/09/25	444	455	438	455	+10.0	+2.25	79,000	9,624,464,384
[4572]	26/09/24	450	455	440	445	-4.0	-0.89	135,700	9,412,937,728
[4572]	26/09/18	449	460	444	449	0	+0.00	134,300	9,497,547,776
[4572]	26/09/17	427	449	425	449	+25.0	+5.90	107,500	9,497,547,776
[4572]	26/09/16	435	435	424	424	-8.0	-1.85	46,900	8,968,731,648
[4572]	26/09/15	429	434	427	432	+3.0	+0.70	88,000	9,137,952,768
[4572]	26/09/14	429	431	421	429	+2.0	+0.47	24,900	9,074,494,464
[4572]	26/09/11	433	433	419	427	-12.0	-2.73	89,000	9,032,188,928
[4572]	26/09/10	433	439	432	439	+3.0	+0.69	58,700	9,286,021,120
[4572]	26/09/09	442	448	435	436	-12.0	-2.68	87,500	9,222,562,816
[4572]	26/09/08	430	470	428	448	+13.0	+2.99	383,900	9,476,395,008
[4572]	26/09/07	406	435	404	435	+27.0	+6.62	112,400	9,201,411,072
[4572]	26/09/04	406	411	403	408	-1.0	-0.24	54,200	8,630,288,384
[4572]	26/09/03	410	411	406	409	+3.0	+0.74	33,300	8,651,441,152
[4572]	26/09/02	419	419	404	406	-16.0	-3.79	127,100	8,587,983,360
[4572]	26/09/01	425	427	416	422	+1.0	+0.24	73,000	8,926,426,112
[4572]	26/08/31	423	436	413	421	-2.0	-0.47	155,300	8,905,273,344
[4572]	26/08/28	400	428	400	423	+20.0	+4.96	238,900	8,947,578,880
[4572]	26/08/27	411	413	397	403	-6.0	-1.47	113,200	8,524,525,056
[4572]	26/08/26	418	421	409	409	-10.0	-2.39	75,400	8,651,441,152
[4572]	26/08/25	406	421	400	419	+11.0	+2.70	156,500	8,862,967,808
[4572]	26/08/24	419	421	405	408	+5.0	+1.24	136,900	8,630,288,384
[4572]	26/08/21	401	408	395	403	-4.0	-0.98	91,000	8,524,525,056
[4572]	26/08/20	390	419	387	407	+25.0	+6.54	306,000	8,609,135,616
[4572]	26/08/19	396	396	373	382	-21.0	-5.21	349,100	8,080,318,976
[4572]	26/08/18	343	404	343	403	+60.0	+17.49	789,800	8,524,525,056
[4572]	26/08/17	331	343	330	343	+12.0	+3.63	126,100	7,079,973,888
[4572]	26/08/14	331	336	330	331	-1.0	-0.30	56,200	6,350,421,504
[4572]	26/08/13	334	336	327	332	0	+0.00	94,500	6,369,607,168
[4572]	26/08/12	330	332	320	332	+3.0	+0.91	188,300	6,369,607,168
[4572]	26/08/10	318	337	314	329	+13.0	+4.11	239,200	6,312,050,688
[4572]	26/08/07	315	321	303	316	+7.0	+2.27	185,200	6,062,638,080
[4572]	26/08/06	306	309	302	309	+3.0	+0.98	55,200	5,928,339,456
[4572]	26/08/05	305	311	305	306	0	+0.00	45,500	5,870,782,464
[4572]	26/08/04	305	311	301	306	+3.0	+0.99	35,900	5,870,782,464
[4572]	26/08/03	298	308	290	303	-2.0	-0.66	101,200	5,813,225,984
[4572]	26/07/31	295	309	293	305	+9.0	+3.04	83,000	5,851,596,800
[4572]	26/07/30	295	296	289	296	+4.0	+1.37	75,400	5,678,926,848
[4572]	26/07/29	298	302	287	292	-4.0	-1.35	189,400	5,602,184,704
[4572]	26/07/28	301	303	296	296	-7.0	-2.31	121,300	5,678,926,848
[4572]	26/07/27	301	306	297	303	+1.0	+0.33	156,400	5,813,225,984
[4572]	26/07/24	306	306	297	302	-4.0	-1.31	179,300	5,794,040,320
[4572]	26/07/23	306	308	304	306	-5.0	-1.61	105,600	5,870,782,464
[4572]	26/07/22	319	321	301	311	-24.0	-7.16	470,300	5,966,710,272
[4572]	26/07/21	336	353	328	335	+23.0	+7.37	688,400	6,427,164,160
[4572]	26/07/17	330	330	306	312	-20	-6.02	429,900	-
[4572]	26/07/16	340	343	331	332	-7	-2.06	40,200	-
[4572]	26/07/15	341	347	331	339	+1	+0.30	58,800	-
[4572]	26/07/14	332	343	332	338	+7	+2.11	43,300	-
[4572]	26/07/13	361	363	325	331	-31	-8.56	188,300	-
[4572]	26/07/10	346	366	346	362	+14	+4.02	115,400	-
[4572]	26/07/09	340	354	337	348	+9	+2.65	49,600	-
[4572]	26/07/08	341	345	336	339	-10	-2.87	44,200	-
[4572]	26/07/07	349	355	342	349	+1	+0.29	77,100	-
[4572]	26/07/06	339	351	337	348	+11	+3.26	101,800	-
[4572]	26/07/03	336	339	324	337	-2	-0.59	115,300	-
[4572]	26/07/02	340	348	337	339	-1	-0.29	70,900	-
[4572]	26/07/01	337	340	330	340	0	0.00	97,300	-
[4572]	26/06/30	334	345	320	340	+22	+6.92	198,500	-
[4572]	26/06/29	314	323	313	318	+4	+1.27	111,600	-
[4572]	26/06/26	321	324	312	314	-12	-3.68	69,300	-
[4572]	26/06/25	330	334	323	326	+1	+0.31	73,900	-
[4572]	26/06/24	320	333	320	325	+5	+1.56	82,800	-
[4572]	26/06/23	323	327	308	320	-2	-0.62	93,700	-
[4572]	26/06/22	328	336	318	322	-7	-2.13	160,400	-
[4572]	26/06/19	351	353	318	329	-16	-4.64	179,100	-
[4572]	26/06/18	351	351	336	345	-6	-1.71	137,100	-
[4572]	26/06/17	349	359	347	351	0	0.00	55,500	-
[4572]	26/06/16	361	367	345	351	-2	-0.57	141,200	-
[4572]	26/06/15	373	383	345	353	-15	-4.08	139,600	-
[4572]	26/06/12	381	384	365	368	-6	-1.60	120,700	-
[4572]	26/06/11	358	380	353	374	+16	+4.47	177,400	-
[4572]	26/06/10	379	383	350	358	-19	-5.04	168,300	-
[4572]	26/06/09	395	402	375	377	-13	-3.33	82,900	-
[4572]	26/06/08	413	418	380	390	-36	-8.45	333,800	-
[4572]	26/06/05	420	429	403	426	+7	+1.67	160,300	-
[4572]	26/06/04	451	463	415	419	-24	-5.42	230,800	-
[4572]	26/06/03	446	459	430	443	-11	-2.42	201,500	-
[4572]	26/06/02	443	458	432	454	+3	+0.67	143,400	-
[4572]	26/06/01	421	453	416	451	+30	+7.13	168,200	-
[4572]	26/05/29	437	437	416	421	-10	-2.32	137,000	-
[4572]	26/05/28	434	448	426	431	-3	-0.69	153,100	-
[4572]	26/05/27	420	435	412	434	+15	+3.58	194,100	-
[4572]	26/05/26	439	439	417	419	-20	-4.56	173,100	-
[4572]	26/05/25	450	450	427	439	-14	-3.09	266,000	-
[4572]	26/05/22	447	454	442	453	+14.0	+3.19	89,100	-
[4572]	26/05/21	442	445	423	439	+4.0	+0.92	138,200	-
[4572]	26/05/20	436	471	432	435	0	+0.00	384,400	-
[4572]	26/05/19	446	451	430	435	-11.0	-2.47	177,500	-
[4572]	26/05/18	455	463	442	446	-1.0	-0.22	180,700	-
[4572]	26/05/15	454	455	442	447	-7.0	-1.54	156,900	-
[4572]	26/05/14	460	492	444	454	-14.0	-2.99	408,300	-
[4572]	26/05/13	452	485	451	468	+48.0	+11.43	592,900	-
[4572]	26/05/12	478	479	418	420	-50.0	-10.64	420,500	-
[4572]	26/05/11	408	475	404	470	+72.0	+18.09	1,025,900	-
[4572]	26/05/08	391	405	391	398	+1.0	+0.25	52,900	-
[4572]	26/05/07	395	402	393	397	+9.0	+2.32	55,700	-
[4572]	26/05/01	386	391	386	388	0	+0.00	24,400	-
[4572]	26/04/30	383	393	383	388	+3.0	+0.78	69,900	-
[4572]	26/04/28	384	390	381	385	+1.0	+0.26	31,900	-
[4572]	26/04/27	404	405	383	384	-20	-4.95	210,100	-
[4572]	26/04/24	405	409	402	404	-2	-0.49	47,500	-
[4572]	26/04/23	416	416	403	406	-11	-2.64	106,700	-
[4572]	26/04/22	419	419	412	417	+3	+0.72	30,100	-
[4572]	26/04/21	428	429	413	414	-13	-3.04	73,600	-
[4572]	26/04/20	425	429	415	427	+10	+2.40	77,100	-
[4572]	26/04/17	435	435	416	417	-15	-3.47	116,100	-
[4572]	26/04/16	430	438	426	432	+7	+1.65	246,000	-
[4572]	26/04/15	412	433	412	425	+15	+3.66	192,300	-
[4572]	26/04/14	419	420	396	410	+2	+0.49	134,600	-
[4572]	26/04/13	415	424	401	408	-5	-1.21	168,200	-
[4572]	26/04/10	420	427	403	413	-4	-0.96	185,300	-
[4572]	26/04/09	411	425	407	417	+1	+0.24	170,000	-
[4572]	26/04/08	404	417	400	416	+18	+4.52	170,100	-
[4572]	26/04/07	390	422	390	398	+13	+3.38	268,300	-
[4572]	26/04/06	380	403	380	385	+8	+2.12	229,800	-
[4572]	26/04/03	388	389	375	377	-9	-2.33	64,100	-
[4572]	26/04/02	388	397	378	386	-1	-0.26	107,400	-
[4572]	26/04/01	385	396	385	387	+5	+1.31	137,400	-
[4572]	26/03/31	380	390	367	382	+2	+0.53	109,100	-
[4572]	26/03/30	395	400	379	380	-21	-5.24	262,000	-
[4572]	26/03/27	370	402	370	401	+29	+7.80	268,700	-
[4572]	26/03/26	379	389	372	372	-7	-1.85	138,600	-
[4572]	26/03/25	364	382	364	379	+17	+4.70	170,600	-
[4572]	26/03/24	353	374	351	362	+17	+4.93	251,600	-
[4572]	26/03/23	345	348	335	345	-6	-1.71	162,100	-
[4572]	26/03/19	364	366	349	351	-14	-3.84	205,900	-
[4572]	26/03/18	346	369	346	365	+17	+4.89	181,600	-
[4572]	26/03/17	346	361	346	348	-14	-3.87	247,200	-
[4572]	26/03/16	337	366	337	362	+22	+6.47	274,800	-
[4572]	26/03/13	319	342	318	340	+13	+3.98	117,900	-
[4572]	26/03/12	328	328	318	327	-1	-0.30	152,100	-
[4572]	26/03/11	350	355	327	328	-14	-4.09	235,200	-
[4572]	26/03/10	329	355	327	342	+21	+6.54	192,500	-
[4572]	26/03/09	312	329	306	321	-7	-2.13	191,900	-
[4572]	26/03/06	313	335	310	328	+13	+4.13	120,700	-
[4572]	26/03/05	310	320	309	315	+16	+5.35	93,600	-
[4572]	26/03/04	322	324	293	299	-31	-9.39	274,100	-
[4572]	26/03/03	320	337	312	330	+5	+1.54	187,300	-
[4572]	26/03/02	323	331	321	325	-4	-1.22	138,100	-
[4572]	26/02/27	312	333	310	329	+17	+5.45	289,500	-
[4572]	26/02/26	317	321	311	312	-4	-1.27	105,800	-
[4572]	26/02/25	313	319	308	316	+2	+0.64	186,400	-
[4572]	26/02/24	321	333	306	314	-5	-1.57	537,100	-
[4572]	26/02/20	325	325	308	319	-6	-1.85	285,900	-
[4572]	26/02/19	336	336	316	325	-8	-2.40	180,100	-
[4572]	26/02/18	327	340	321	333	+7	+2.15	192,900	-
[4572]	26/02/17	335	339	323	326	-10	-2.98	232,100	-
[4572]	26/02/16	306	336	306	336	+28	+9.09	331,800	-
[4572]	26/02/13	314	315	301	308	-2	-0.65	284,900	-
[4572]	26/02/12	314	332	310	310	-2	-0.64	340,800	-
[4572]	26/02/10	295	314	295	312	+17	+5.76	185,500	-
[4572]	26/02/09	305	305	294	295	-6	-1.99	180,200	-
[4572]	26/02/06	304	309	297	301	-11	-3.53	122,000	-
[4572]	26/02/05	293	313	290	312	+17	+5.76	197,500	-
[4572]	26/02/04	294	300	285	295	+1	+0.34	361,400	-
[4572]	26/02/03	293	297	285	294	+9	+3.16	484,000	-
[4572]	26/02/02	310	314	285	285	-49	-14.67	1,239,100	-
[4572]	26/01/30	334	334	334	334	-80	-19.32	32,600	-
[4572]	26/01/29	431	431	406	414	-19	-4.39	205,300	-
[4572]	26/01/28	427	439	418	433	+6	+1.41	145,900	-
[4572]	26/01/27	421	428	412	427	+5	+1.18	129,400	-
[4572]	26/01/26	438	443	421	422	-14	-3.21	172,400	-
[4572]	26/01/23	432	440	422	436	0	0.00	121,800	-
[4572]	26/01/22	450	452	416	436	-7	-1.58	296,200	-
[4572]	26/01/21	466	476	442	443	-31	-6.54	420,100	-
[4572]	26/01/20	488	512	469	474	-23	-4.63	975,700	-
[4572]	26/01/19	417	497	416	497	+80	+19.18	878,000	-
[4572]	26/01/16	390	417	388	417	+28	+7.20	468,300	-
[4572]	26/01/15	378	398	374	389	+7	+1.83	418,900	-
[4572]	26/01/14	395	398	381	382	-36	-8.61	642,600	-
[4572]	26/01/13	390	419	379	418	+31	+8.01	1,736,100	-
[4572]	26/01/09	410	418	383	387	-28	-6.75	596,800	-
[4572]	26/01/08	398	417	393	415	+11	+2.72	425,800	-
[4572]	26/01/07	400	410	387	404	-4	-0.98	325,400	-
[4572]	26/01/06	402	426	400	408	+6	+1.49	537,000	-
[4572]	26/01/05	369	410	369	402	+46	+12.92	1,213,000	-
[4572]	25/12/30	380	383	354	356	-24	-6.32	359,900	-
[4572]	25/12/29	397	398	365	380	-21	-5.24	684,400	-
[4572]	25/12/26	425	425	400	401	-29	-6.74	506,600	-
[4572]	25/12/25	419	442	405	430	+15	+3.61	669,200	-
[4572]	25/12/24	411	433	392	415	-4	-0.95	987,200	-
[4572]	25/12/23	411	445	402	419	+2	+0.48	1,184,500	-
[4572]	25/12/22	431	488	398	417	-22	-5.01	4,022,200	-
[4572]	25/12/19	415	439	413	439	+80	+22.28	742,300	-
[4572]	25/12/18	384	400	356	359	-46	-11.36	1,042,100	-
[4572]	25/12/17	400	440	352	405	+13	+3.32	4,592,700	-
[4572]	25/12/16	320	392	320	392	+80	+25.64	3,391,200	-
[4572]	25/12/15	369	374	308	312	-59	-15.90	1,156,800	-
[4572]	25/12/12	360	464	345	371	-13	-3.39	7,062,800	-
[4572]	25/12/11	384	384	384	384	+80	+26.32	682,700	-
[4572]	25/12/10	264	304	262	304	+80	+35.71	806,100	-
[4572]	25/12/09	227	229	223	224	-1	-0.44	66,200	-
[4572]	25/12/08	242	242	221	225	-16	-6.64	280,500	-
[4572]	25/12/05	240	242	232	241	+1	+0.42	389,900	-
[4572]	25/12/04	245	257	240	240	0	0.00	399,700	-
[4572]	25/12/03	243	244	238	240	-6	-2.44	212,300	-
[4572]	25/12/02	258	259	237	246	+1	+0.41	609,700	-
[4572]	25/12/01	230	254	227	245	+17	+7.46	811,100	-
[4572]	25/11/28	215	229	214	228	+13	+6.05	262,800	-
[4572]	25/11/27	209	216	209	215	+6	+2.87	61,500	-
[4572]	25/11/26	210	211	209	209	+2	+0.97	44,000	-
[4572]	25/11/25	209	209	206	207	0	0.00	41,400	-
[4572]	25/11/21	207	210	207	207	-2	-0.96	50,600	-
[4572]	25/11/20	209	210	207	209	0	0.00	34,600	-
[4572]	25/11/19	210	210	206	209	0	0.00	77,000	-
[4572]	25/11/18	212	214	208	209	-2	-0.95	49,800	-
[4572]	25/11/17	209	213	208	211	+3	+1.44	77,200	-
[4572]	25/11/14	205	210	205	208	-1	-0.48	95,200	-
[4572]	25/11/13	210	211	208	209	-1	-0.48	26,500	-
[4572]	25/11/12	208	214	208	210	+1	+0.48	114,100	-
[4572]	25/11/11	209	211	208	209	+1	+0.48	34,800	-
[4572]	25/11/10	205	208	203	208	+3	+1.46	63,200	-
[4572]	25/11/07	202	206	200	205	+3	+1.49	143,900	-
[4572]	25/11/06	206	206	202	202	-3	-1.46	72,500	-
[4572]	25/11/05	206	208	202	205	-2	-0.97	199,700	-
[4572]	25/11/04	211	211	206	207	-4	-1.90	69,700	-
[4572]	25/10/31	204	213	204	211	+4	+1.93	131,200	-
[4572]	25/10/30	208	210	203	207	-1	-0.48	147,600	-
[4572]	25/10/29	214	214	207	208	-5	-2.35	129,800	-
[4572]	25/10/28	219	219	213	213	-5	-2.29	72,300	-
[4572]	25/10/27	216	220	214	218	+4	+1.87	161,800	-
[4572]	25/10/24	213	214	211	214	+1	+0.47	55,300	-
[4572]	25/10/23	213	214	210	213	+1	+0.47	51,900	-
[4572]	25/10/22	210	214	210	212	+2	+0.95	64,400	-
[4572]	25/10/21	209	213	209	210	0	0.00	91,500	-
[4572]	25/10/20	210	213	207	210	+2	+0.96	149,300	-
[4572]	25/10/17	210	211	207	208	-2	-0.95	110,400	-
[4572]	25/10/16	213	215	210	210	-1	-0.47	51,700	-
[4572]	25/10/15	209	214	207	211	+3	+1.44	107,700	-
[4572]	25/10/14	209	214	207	208	-2	-0.95	182,600	-
[4572]	25/10/10	211	212	209	210	-3	-1.41	94,400	-
[4572]	25/10/09	215	215	211	213	+1	+0.47	45,200	-
[4572]	25/10/08	216	217	212	212	-2	-0.93	74,500	-
[4572]	25/10/07	219	219	213	214	0	0.00	149,800	-
[4572]	25/10/06	215	215	209	214	+4	+1.90	121,700	-
[4572]	25/10/03	208	213	208	210	+2	+0.96	52,900	-
[4572]	25/10/02	208	213	207	208	+2	+0.97	135,600	-
[4572]	25/10/01	215	215	206	206	-10	-4.63	216,900	-
[4572]	25/09/30	225	229	214	216	-4	-1.82	505,400	-
[4572]	25/09/29	221	225	218	220	-1	-0.45	163,500	-
[4572]	25/09/26	225	225	221	221	-4	-1.78	70,200	-
[4572]	25/09/25	224	225	222	225	+1	+0.45	58,900	-
[4572]	25/09/24	223	225	221	224	+1	+0.45	74,000	-
[4572]	25/09/22	221	226	221	223	0	0.00	55,700	-
[4572]	25/09/19	222	225	220	223	+2	+0.90	157,600	-
[4572]	25/09/18	221	223	221	221	-1	-0.45	60,400	-
[4572]	25/09/17	221	223	219	222	+1	+0.45	60,900	-
[4572]	25/09/16	222	222	218	221	-1	-0.45	93,100	-
[4572]	25/09/12	223	223	219	222	+1	+0.45	116,600	-
[4572]	25/09/11	222	224	219	221	-2	-0.90	183,400	-
[4572]	25/09/10	231	232	222	223	0	0.00	231,600	-
[4572]	25/09/09	224	228	221	223	+1	+0.45	170,900	-
[4572]	25/09/08	222	226	222	222	0	0.00	64,400	-
[4572]	25/09/05	224	224	221	222	-2	-0.89	84,800	-