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
[4574]	26/10/29	256	260	254	258	+3.0	+1.18	455,400	12,979,484,672
[4574]	26/10/28	257	259	254	255	-2.0	-0.78	105,200	12,828,560,384
[4574]	26/10/27	256	259	255	257	0	+0.00	86,100	12,929,176,576
[4574]	26/10/26	261	262	255	257	-4.0	-1.53	94,500	12,929,176,576
[4574]	26/10/23	262	264	258	261	-1.0	-0.38	136,500	13,130,408,960
[4574]	26/10/22	263	268	261	262	-2.0	-0.76	62,000	13,180,717,056
[4574]	26/10/21	264	269	263	264	0	+0.00	124,700	13,281,333,248
[4574]	26/10/20	261	265	260	264	+1.0	+0.38	204,800	13,281,333,248
[4574]	26/10/19	263	264	261	263	-1.0	-0.38	67,100	13,231,025,152
[4574]	26/10/16	264	265	260	264	-1.0	-0.38	141,300	13,281,333,248
[4574]	26/10/15	258	266	257	265	+6.0	+2.32	180,300	13,331,641,344
[4574]	26/10/14	260	262	258	259	-4.0	-1.52	85,600	13,029,792,768
[4574]	26/10/13	259	267	257	263	+6.0	+2.33	182,600	13,231,025,152
[4574]	26/10/09	257	260	256	257	-6.0	-2.28	92,400	12,929,176,576
[4574]	26/10/08	253	266	252	263	+5.0	+1.94	267,400	13,231,025,152
[4574]	26/10/07	254	258	253	258	+1.0	+0.39	49,700	12,979,484,672
[4574]	26/10/06	254	257	253	257	+2.0	+0.78	70,300	12,929,176,576
[4574]	26/10/05	252	255	251	255	+3.0	+1.19	73,600	12,828,560,384
[4574]	26/10/02	255	257	252	252	-4.0	-1.56	98,400	12,677,636,096
[4574]	26/10/01	254	265	254	256	+2.0	+0.79	123,600	12,878,868,480
[4574]	26/09/30	255	260	253	254	-2.0	-0.78	81,600	12,778,252,288
[4574]	26/09/29	261	261	252	256	-8.0	-3.03	127,900	12,878,868,480
[4574]	26/09/28	259	264	258	264	+5.0	+1.93	121,500	13,281,333,248
[4574]	26/09/25	256	262	255	259	+4.0	+1.57	120,500	13,029,792,768
[4574]	26/09/24	257	257	253	255	-2.0	-0.78	103,100	12,828,560,384
[4574]	26/09/18	257	259	256	257	-1.0	-0.39	77,500	12,929,176,576
[4574]	26/09/17	255	259	255	258	+1.0	+0.39	58,500	12,979,484,672
[4574]	26/09/16	256	257	254	257	-1.0	-0.39	37,500	12,929,176,576
[4574]	26/09/15	253	258	252	258	+3.0	+1.18	58,600	12,979,484,672
[4574]	26/09/14	251	255	248	255	+5.0	+2.00	62,000	12,828,560,384
[4574]	26/09/11	248	251	247	250	+1.0	+0.40	111,700	12,577,019,904
[4574]	26/09/10	250	251	248	249	-1.0	-0.40	77,100	12,526,711,808
[4574]	26/09/09	251	252	250	250	-2.0	-0.79	54,700	12,577,019,904
[4574]	26/09/08	253	254	251	252	-1.0	-0.40	48,200	12,677,636,096
[4574]	26/09/07	252	256	252	253	-2.0	-0.78	62,300	12,727,944,192
[4574]	26/09/04	254	255	251	255	+1.0	+0.39	92,400	12,828,560,384
[4574]	26/09/03	257	258	254	254	-3.0	-1.17	62,000	12,778,252,288
[4574]	26/09/02	259	260	256	257	-3.0	-1.15	107,400	12,929,176,576
[4574]	26/09/01	261	264	260	260	-3.0	-1.14	86,900	13,080,100,864
[4574]	26/08/31	262	265	260	263	0	+0.00	98,000	13,231,025,152
[4574]	26/08/28	265	268	263	263	-1.0	-0.38	80,800	13,231,025,152
[4574]	26/08/27	264	267	262	264	-4.0	-1.49	161,600	13,281,333,248
[4574]	26/08/26	265	272	265	268	-2.0	-0.74	86,100	13,482,565,632
[4574]	26/08/25	269	270	264	270	+1.0	+0.37	76,600	13,583,181,824
[4574]	26/08/24	268	269	266	269	+1.0	+0.37	78,100	13,532,873,728
[4574]	26/08/21	266	269	264	268	0	+0.00	84,700	13,467,318,272
[4574]	26/08/20	265	269	263	268	+3.0	+1.13	54,200	13,467,318,272
[4574]	26/08/19	269	269	264	265	-4.0	-1.49	103,300	13,316,564,992
[4574]	26/08/18	269	271	264	269	-1.0	-0.37	163,500	13,517,570,048
[4574]	26/08/17	266	273	263	270	+4.0	+1.50	222,800	13,567,820,800
[4574]	26/08/14	264	273	255	266	+10.0	+3.91	515,200	13,366,815,744
[4574]	26/08/13	254	259	252	256	+1.0	+0.39	162,200	12,864,304,128
[4574]	26/08/12	255	255	251	255	+3.0	+1.19	119,900	12,814,053,376
[4574]	26/08/10	252	256	251	252	+1.0	+0.40	123,800	12,663,299,072
[4574]	26/08/07	248	255	246	251	+3.0	+1.21	117,300	12,613,048,320
[4574]	26/08/06	248	249	246	248	+1.0	+0.40	90,300	12,462,295,040
[4574]	26/08/05	247	249	246	247	0	+0.00	99,700	12,412,043,264
[4574]	26/08/04	250	254	246	247	-1.0	-0.40	267,600	12,412,043,264
[4574]	26/08/03	255	256	248	248	-5.0	-1.98	116,000	12,462,295,040
[4574]	26/07/31	256	257	253	253	-8.0	-3.07	159,700	12,713,550,848
[4574]	26/07/30	254	261	253	261	+6.0	+2.35	366,200	13,115,559,936
[4574]	26/07/29	252	256	250	255	+6.0	+2.41	136,600	12,814,053,376
[4574]	26/07/28	252	254	247	249	-11.0	-4.23	434,900	12,512,545,792
[4574]	26/07/27	258	263	258	260	+2.0	+0.78	117,500	13,065,309,184
[4574]	26/07/24	260	261	258	258	-3.0	-1.15	82,600	12,964,806,656
[4574]	26/07/23	273	273	257	261	-11.0	-4.04	505,800	13,115,559,936
[4574]	26/07/22	276	276	271	272	-1.0	-0.37	33,400	13,668,323,328
[4574]	26/07/21	279	279	270	273	-5.0	-1.80	74,400	13,718,574,080
[4574]	26/07/17	272	278	269	278	+5	+1.83	69,900	-
[4574]	26/07/16	277	278	271	273	-3	-1.09	54,600	-
[4574]	26/07/15	265	278	265	276	+9	+3.37	56,700	-
[4574]	26/07/14	266	272	265	267	+1	+0.38	44,900	-
[4574]	26/07/13	271	273	266	266	-3	-1.12	45,400	-
[4574]	26/07/10	268	272	268	269	-1	-0.37	57,400	-
[4574]	26/07/09	274	274	270	270	-1	-0.37	51,000	-
[4574]	26/07/08	275	277	271	271	-4	-1.45	59,800	-
[4574]	26/07/07	273	280	271	275	+6	+2.23	69,100	-
[4574]	26/07/06	267	274	266	269	-3	-1.10	87,800	-
[4574]	26/07/03	280	280	272	272	-5	-1.81	61,700	-
[4574]	26/07/02	277	283	277	277	+1	+0.36	54,800	-
[4574]	26/07/01	282	282	275	276	-7	-2.47	52,400	-
[4574]	26/06/30	282	283	277	283	-1	-0.35	48,500	-
[4574]	26/06/29	280	284	277	284	+9	+3.27	85,000	-
[4574]	26/06/26	271	277	271	275	+2	+0.73	86,400	-
[4574]	26/06/25	268	274	266	273	+4	+1.49	84,900	-
[4574]	26/06/24	262	270	261	269	+6	+2.28	91,200	-
[4574]	26/06/23	260	266	258	263	+3	+1.15	77,900	-
[4574]	26/06/22	260	263	258	260	-4	-1.52	61,100	-
[4574]	26/06/19	266	268	263	264	-4	-1.49	25,600	-
[4574]	26/06/18	267	268	262	268	+1	+0.37	42,100	-
[4574]	26/06/17	263	272	263	267	+4	+1.52	132,200	-
[4574]	26/06/16	255	264	255	263	+3	+1.15	68,500	-
[4574]	26/06/15	255	263	255	260	+7	+2.77	64,500	-
[4574]	26/06/12	254	257	250	253	-1	-0.39	142,900	-
[4574]	26/06/11	258	258	254	254	-4	-1.55	43,800	-
[4574]	26/06/10	269	269	257	258	-8	-3.01	99,100	-
[4574]	26/06/09	259	268	259	266	+6	+2.31	96,200	-
[4574]	26/06/08	257	262	254	260	0	0.00	121,600	-
[4574]	26/06/05	252	260	250	260	+9	+3.59	64,800	-
[4574]	26/06/04	249	252	247	251	-1	-0.40	49,700	-
[4574]	26/06/03	250	253	246	252	+3	+1.20	122,700	-
[4574]	26/06/02	254	254	249	249	-5	-1.97	145,300	-
[4574]	26/06/01	268	268	254	254	-2	-0.78	111,100	-
[4574]	26/05/29	256	260	256	256	0	0.00	53,000	-
[4574]	26/05/28	260	260	255	256	-3	-1.16	80,300	-
[4574]	26/05/27	256	260	256	259	+3	+1.17	57,100	-
[4574]	26/05/26	257	259	256	256	-2	-0.78	36,500	-
[4574]	26/05/25	259	260	256	258	-1	-0.39	78,700	-
[4574]	26/05/22	256	259	255	259	+3.0	+1.17	59,400	-
[4574]	26/05/21	256	260	256	256	+1.0	+0.39	71,700	-
[4574]	26/05/20	260	264	255	255	-5.0	-1.92	194,900	-
[4574]	26/05/19	261	268	260	260	+1.0	+0.39	122,100	-
[4574]	26/05/18	270	274	257	259	-12.0	-4.43	338,600	-
[4574]	26/05/15	279	284	268	271	-20.0	-6.87	367,400	-
[4574]	26/05/14	293	295	291	291	-3.0	-1.02	66,400	-
[4574]	26/05/13	291	295	291	294	+1.0	+0.34	86,600	-
[4574]	26/05/12	293	295	292	293	0	+0.00	60,600	-
[4574]	26/05/11	290	295	290	293	+1.0	+0.34	114,900	-
[4574]	26/05/08	291	294	289	292	-1.0	-0.34	140,700	-
[4574]	26/05/07	292	296	291	293	+1.0	+0.34	73,700	-
[4574]	26/05/01	291	294	289	292	0	+0.00	51,200	-
[4574]	26/04/30	294	294	288	292	-1.0	-0.34	98,100	-
[4574]	26/04/28	292	293	289	293	+3.0	+1.03	80,800	-
[4574]	26/04/27	293	294	290	290	-3	-1.02	63,400	-
[4574]	26/04/24	298	298	293	293	-2	-0.68	47,700	-
[4574]	26/04/23	297	298	295	295	-2	-0.67	67,900	-
[4574]	26/04/22	298	300	297	297	-2	-0.67	81,700	-
[4574]	26/04/21	299	302	298	299	+1	+0.34	59,200	-
[4574]	26/04/20	297	303	294	298	-1	-0.33	89,000	-
[4574]	26/04/17	297	303	297	299	+2	+0.67	68,700	-
[4574]	26/04/16	300	304	297	297	-3	-1.00	110,000	-
[4574]	26/04/15	293	300	293	300	+7	+2.39	95,100	-
[4574]	26/04/14	294	295	292	293	-1	-0.34	72,600	-
[4574]	26/04/13	295	296	292	294	-3	-1.01	58,600	-
[4574]	26/04/10	298	299	293	297	0	0.00	72,000	-
[4574]	26/04/09	302	302	295	297	-4	-1.33	52,900	-
[4574]	26/04/08	298	302	297	301	+6	+2.03	109,400	-
[4574]	26/04/07	294	296	293	295	+1	+0.34	45,400	-
[4574]	26/04/06	292	295	291	294	+2	+0.68	35,800	-
[4574]	26/04/03	292	295	291	292	0	0.00	66,000	-
[4574]	26/04/02	300	300	290	292	-8	-2.67	144,200	-
[4574]	26/04/01	296	300	296	300	+5	+1.69	79,800	-
[4574]	26/03/31	293	297	289	295	+7	+2.43	98,700	-
[4574]	26/03/30	296	298	288	288	-14	-4.64	208,600	-
[4574]	26/03/27	296	303	295	302	+5	+1.68	161,800	-
[4574]	26/03/26	298	301	293	297	-7	-2.30	104,900	-
[4574]	26/03/25	299	306	299	304	+8	+2.70	92,900	-
[4574]	26/03/24	292	308	291	296	+9	+3.14	521,800	-
[4574]	26/03/23	291	293	286	287	-7	-2.38	136,000	-
[4574]	26/03/19	298	300	294	294	-9	-2.97	65,800	-
[4574]	26/03/18	293	304	293	303	+15	+5.21	132,100	-
[4574]	26/03/17	293	296	288	288	-2	-0.69	360,900	-
[4574]	26/03/16	291	294	288	290	-3	-1.02	75,800	-
[4574]	26/03/13	292	294	291	293	-2	-0.68	88,100	-
[4574]	26/03/12	302	302	295	295	-10	-3.28	80,800	-
[4574]	26/03/11	300	305	299	305	+8	+2.69	129,800	-
[4574]	26/03/10	294	299	291	297	+7	+2.41	119,600	-
[4574]	26/03/09	292	294	288	290	-9	-3.01	164,300	-
[4574]	26/03/06	298	300	294	299	+3	+1.01	131,000	-
[4574]	26/03/05	297	302	295	296	+10	+3.50	194,100	-
[4574]	26/03/04	294	295	285	286	-9	-3.05	254,500	-
[4574]	26/03/03	300	300	295	295	-3	-1.01	140,800	-
[4574]	26/03/02	311	316	297	298	-18	-5.70	520,400	-
[4574]	26/02/27	300	316	299	316	+17	+5.69	290,300	-
[4574]	26/02/26	298	300	297	299	+2	+0.67	98,900	-
[4574]	26/02/25	301	301	296	297	-4	-1.33	179,700	-
[4574]	26/02/24	306	306	300	301	+1	+0.33	124,300	-
[4574]	26/02/20	307	308	300	300	-8	-2.60	172,100	-
[4574]	26/02/19	313	313	307	308	-5	-1.60	140,300	-
[4574]	26/02/18	314	317	313	313	0	0.00	192,600	-
[4574]	26/02/17	310	313	308	313	+5	+1.62	271,100	-
[4574]	26/02/16	303	313	300	308	+13	+4.41	339,800	-
[4574]	26/02/13	303	303	295	295	-7	-2.32	160,800	-
[4574]	26/02/12	300	303	299	302	+4	+1.34	226,500	-
[4574]	26/02/10	293	299	292	298	+8	+2.76	195,300	-
[4574]	26/02/09	291	293	286	290	+3	+1.05	128,700	-
[4574]	26/02/06	286	289	285	287	-2	-0.69	103,700	-
[4574]	26/02/05	289	290	285	289	+8	+2.85	125,200	-
[4574]	26/02/04	283	284	280	281	0	0.00	120,300	-
[4574]	26/02/03	283	286	281	281	0	0.00	110,200	-
[4574]	26/02/02	287	291	281	281	-4	-1.40	172,500	-
[4574]	26/01/30	281	287	281	285	+4	+1.42	103,000	-
[4574]	26/01/29	283	285	278	281	-3	-1.06	205,900	-
[4574]	26/01/28	284	284	281	284	-1	-0.35	152,300	-
[4574]	26/01/27	290	291	285	285	-4	-1.38	172,200	-
[4574]	26/01/26	294	295	289	289	-6	-2.03	185,400	-
[4574]	26/01/23	291	296	291	295	+4	+1.37	62,100	-
[4574]	26/01/22	292	294	291	291	0	0.00	97,900	-
[4574]	26/01/21	298	298	290	291	-7	-2.35	244,800	-
[4574]	26/01/20	301	301	298	298	-3	-1.00	93,200	-
[4574]	26/01/19	301	303	300	301	-1	-0.33	84,600	-
[4574]	26/01/16	303	304	302	302	-2	-0.66	55,900	-
[4574]	26/01/15	302	306	301	304	+2	+0.66	116,400	-
[4574]	26/01/14	297	306	296	302	+4	+1.34	132,600	-
[4574]	26/01/13	305	305	296	298	-7	-2.30	323,300	-
[4574]	26/01/09	303	307	302	305	+3	+0.99	262,700	-
[4574]	26/01/08	299	305	299	302	+3	+1.00	159,300	-
[4574]	26/01/07	302	302	299	299	-3	-0.99	82,900	-
[4574]	26/01/06	305	305	301	302	+1	+0.33	88,700	-
[4574]	26/01/05	297	305	297	301	+3	+1.01	299,200	-
[4574]	25/12/30	303	306	298	298	-5	-1.65	108,800	-
[4574]	25/12/29	292	303	292	303	+9	+3.06	143,600	-
[4574]	25/12/26	294	296	292	294	+1	+0.34	159,800	-
[4574]	25/12/25	293	296	293	293	-1	-0.34	83,100	-
[4574]	25/12/24	295	298	294	294	-3	-1.01	85,500	-
[4574]	25/12/23	292	297	292	297	+5	+1.71	89,200	-
[4574]	25/12/22	299	300	292	292	-7	-2.34	135,900	-
[4574]	25/12/19	299	300	296	299	+2	+0.67	62,300	-
[4574]	25/12/18	297	299	295	297	0	0.00	128,800	-
[4574]	25/12/17	291	297	291	297	+6	+2.06	78,400	-
[4574]	25/12/16	299	299	291	291	-3	-1.02	108,700	-
[4574]	25/12/15	291	299	291	294	-1	-0.34	127,700	-
[4574]	25/12/12	294	298	292	295	+6	+2.08	117,400	-
[4574]	25/12/11	295	298	289	289	-2	-0.69	137,400	-
[4574]	25/12/10	291	294	290	291	-1	-0.34	48,900	-
[4574]	25/12/09	294	296	290	292	0	0.00	49,600	-
[4574]	25/12/08	294	295	291	292	+1	+0.34	44,900	-
[4574]	25/12/05	292	295	291	291	-2	-0.68	69,600	-
[4574]	25/12/04	293	297	292	293	0	0.00	70,300	-
[4574]	25/12/03	295	298	292	293	-4	-1.35	83,300	-
[4574]	25/12/02	299	301	295	297	-2	-0.67	115,700	-
[4574]	25/12/01	302	303	297	299	-3	-0.99	116,900	-
[4574]	25/11/28	296	302	296	302	+6	+2.03	173,000	-
[4574]	25/11/27	295	298	295	296	-1	-0.34	62,300	-
[4574]	25/11/26	294	297	293	297	+3	+1.02	70,100	-
[4574]	25/11/25	291	296	290	294	+1	+0.34	94,800	-
[4574]	25/11/21	290	293	290	293	+2	+0.69	62,000	-
[4574]	25/11/20	291	294	291	291	-3	-1.02	88,500	-
[4574]	25/11/19	288	294	287	294	+6	+2.08	55,600	-
[4574]	25/11/18	289	292	288	288	-2	-0.69	66,600	-
[4574]	25/11/17	294	298	290	290	-5	-1.69	72,300	-
[4574]	25/11/14	295	299	294	295	-3	-1.01	98,800	-
[4574]	25/11/13	289	298	289	298	+6	+2.05	157,400	-
[4574]	25/11/12	293	293	287	292	+12	+4.29	243,400	-
[4574]	25/11/11	279	281	278	280	-2	-0.71	57,500	-
[4574]	25/11/10	280	282	278	282	+6	+2.17	58,400	-
[4574]	25/11/07	276	277	275	276	-1	-0.36	50,300	-
[4574]	25/11/06	277	280	275	277	+1	+0.36	66,300	-
[4574]	25/11/05	276	277	273	276	+1	+0.36	108,700	-
[4574]	25/11/04	273	278	272	275	0	0.00	79,600	-
[4574]	25/10/31	277	278	275	275	-2	-0.72	92,400	-
[4574]	25/10/30	278	280	275	277	-2	-0.72	206,800	-
[4574]	25/10/29	287	288	279	279	-8	-2.79	148,300	-
[4574]	25/10/28	294	294	287	287	-8	-2.71	92,600	-
[4574]	25/10/27	297	297	292	295	+2	+0.68	116,700	-
[4574]	25/10/24	300	300	292	293	-7	-2.33	124,500	-
[4574]	25/10/23	299	303	298	300	+2	+0.67	116,200	-
[4574]	25/10/22	294	299	293	298	+3	+1.02	115,000	-
[4574]	25/10/21	296	296	293	295	+2	+0.68	127,400	-
[4574]	25/10/20	292	295	291	293	+1	+0.34	61,400	-
[4574]	25/10/17	292	294	290	292	-2	-0.68	51,200	-
[4574]	25/10/16	290	294	290	294	+3	+1.03	81,200	-
[4574]	25/10/15	283	292	283	291	+8	+2.83	121,300	-
[4574]	25/10/14	286	288	281	283	-4	-1.39	177,600	-
[4574]	25/10/10	291	291	286	287	-3	-1.03	161,700	-
[4574]	25/10/09	291	291	288	290	-1	-0.34	85,800	-
[4574]	25/10/08	294	297	291	291	-2	-0.68	80,200	-
[4574]	25/10/07	295	296	290	293	-2	-0.68	118,500	-
[4574]	25/10/06	290	295	288	295	+6	+2.08	173,100	-
[4574]	25/10/03	288	293	288	289	+1	+0.35	100,500	-
[4574]	25/10/02	290	292	287	288	-2	-0.69	178,600	-
[4574]	25/10/01	296	297	290	290	-8	-2.68	232,100	-
[4574]	25/09/30	299	300	298	298	-1	-0.33	75,900	-
[4574]	25/09/29	302	302	298	299	-4	-1.32	127,400	-
[4574]	25/09/26	302	304	300	303	+1	+0.33	147,400	-
[4574]	25/09/25	304	304	300	302	0	0.00	109,100	-
[4574]	25/09/24	303	311	302	302	-1	-0.33	185,400	-
[4574]	25/09/22	308	308	303	303	-3	-0.98	115,900	-
[4574]	25/09/19	307	311	301	306	-1	-0.33	371,600	-
[4574]	25/09/18	307	310	305	307	+2	+0.66	92,100	-
[4574]	25/09/17	306	308	305	305	0	0.00	103,400	-
[4574]	25/09/16	303	307	303	305	0	0.00	116,200	-
[4574]	25/09/12	307	307	300	305	-2	-0.65	229,900	-
[4574]	25/09/11	309	311	307	307	-1	-0.32	86,700	-
[4574]	25/09/10	314	315	308	308	-5	-1.60	139,800	-
[4574]	25/09/09	318	319	312	313	-6	-1.88	247,600	-
[4574]	25/09/08	311	322	310	319	+8	+2.57	359,300	-
[4574]	25/09/05	302	311	302	311	+9	+2.98	277,600	-