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
[4575]	26/10/29	755	768	751	766	+3.0	+0.39	101,600	15,092,540,416
[4575]	26/10/28	737	785	737	763	+26.0	+3.53	135,600	15,033,432,064
[4575]	26/10/27	727	750	727	737	+1.0	+0.14	86,000	14,521,152,512
[4575]	26/10/26	723	741	718	736	0	+0.00	71,200	14,501,449,728
[4575]	26/10/23	720	749	701	736	+13.0	+1.80	136,200	14,501,449,728
[4575]	26/10/22	757	766	723	723	-33.0	-4.37	102,700	14,245,309,440
[4575]	26/10/21	739	769	735	756	+24.0	+3.28	111,900	14,895,510,528
[4575]	26/10/20	763	775	732	732	-30.0	-3.94	97,900	14,422,636,544
[4575]	26/10/19	762	778	759	762	-20.0	-2.56	68,800	15,013,728,256
[4575]	26/10/16	749	782	747	782	+45.0	+6.11	157,700	15,407,790,080
[4575]	26/10/15	726	796	726	737	-19.0	-2.51	301,500	14,521,152,512
[4575]	26/10/14	770	775	750	756	-22.0	-2.83	86,400	14,895,510,528
[4575]	26/10/13	793	801	773	778	-23.0	-2.87	76,400	15,328,977,920
[4575]	26/10/09	770	809	765	801	+42.0	+5.53	190,100	15,782,148,096
[4575]	26/10/08	780	788	759	759	-21.0	-2.69	91,700	14,954,619,904
[4575]	26/10/07	785	795	765	780	+13.0	+1.69	92,700	15,368,383,488
[4575]	26/10/06	764	790	761	767	-7.0	-0.90	98,700	15,112,244,224
[4575]	26/10/05	755	780	744	774	+35.0	+4.74	178,100	15,250,165,760
[4575]	26/10/02	733	755	732	739	-5.0	-0.67	60,600	14,560,558,080
[4575]	26/10/01	777	793	740	744	-48.0	-6.06	248,000	14,659,074,048
[4575]	26/09/30	715	819	715	792	+85.0	+12.02	538,900	15,604,819,968
[4575]	26/09/29	717	717	700	707	-12.0	-1.67	98,900	13,930,060,800
[4575]	26/09/28	733	735	716	719	-14.0	-1.91	77,500	14,166,497,280
[4575]	26/09/25	734	744	724	733	-1.0	-0.14	86,900	14,442,340,352
[4575]	26/09/24	751	759	734	734	-23.0	-3.04	100,800	14,462,043,136
[4575]	26/09/18	739	763	735	757	+18.0	+2.44	123,100	14,915,213,312
[4575]	26/09/17	713	748	713	739	+20.0	+2.78	108,600	14,560,558,080
[4575]	26/09/16	730	733	713	719	-16.0	-2.18	93,300	14,166,497,280
[4575]	26/09/15	745	750	727	735	-4.0	-0.54	81,400	14,481,745,920
[4575]	26/09/14	731	744	712	739	+5.0	+0.68	138,800	14,560,558,080
[4575]	26/09/11	756	756	731	734	-30.0	-3.93	176,700	14,462,043,136
[4575]	26/09/10	763	766	752	764	-4.0	-0.52	111,200	15,053,134,848
[4575]	26/09/09	775	783	762	768	+1.0	+0.13	118,800	15,131,947,008
[4575]	26/09/08	772	783	751	767	-3.0	-0.39	230,300	15,112,244,224
[4575]	26/09/07	778	808	769	770	-23.0	-2.90	317,700	15,171,353,600
[4575]	26/09/04	806	810	770	793	-14.0	-1.73	268,200	15,624,523,776
[4575]	26/09/03	854	865	788	807	-53.0	-6.16	365,300	15,900,365,824
[4575]	26/09/02	857	880	853	860	+4.0	+0.47	149,200	16,944,627,712
[4575]	26/09/01	858	867	855	856	-7.0	-0.81	87,100	16,865,815,552
[4575]	26/08/31	870	875	852	863	-21.0	-2.38	162,400	17,003,737,088
[4575]	26/08/28	858	925	849	884	+36.0	+4.25	471,100	17,417,500,672
[4575]	26/08/27	824	859	807	848	+30.0	+3.67	325,500	16,708,191,232
[4575]	26/08/26	795	828	793	818	+31.0	+3.94	259,400	16,117,099,520
[4575]	26/08/25	790	790	772	787	-2.0	-0.25	142,500	15,506,305,024
[4575]	26/08/24	798	819	784	789	-13.0	-1.62	210,400	15,545,711,616
[4575]	26/08/21	856	860	791	802	-9.0	-1.11	416,700	15,801,850,880
[4575]	26/08/20	785	818	785	811	+49.0	+6.43	287,500	15,979,177,984
[4575]	26/08/19	800	814	756	762	-48.0	-5.93	280,700	15,013,728,256
[4575]	26/08/18	801	863	798	810	0	+0.00	447,900	15,959,475,200
[4575]	26/08/17	806	828	798	810	+19.0	+2.40	251,400	15,959,475,200
[4575]	26/08/14	762	806	760	791	+24.0	+3.13	267,000	15,585,117,184
[4575]	26/08/13	753	773	724	767	+23.0	+3.09	199,600	15,112,244,224
[4575]	26/08/12	749	757	738	744	-9.0	-1.20	117,500	14,659,074,048
[4575]	26/08/10	744	764	743	753	0	+0.00	119,400	14,836,401,152
[4575]	26/08/07	750	754	724	753	+9.0	+1.21	147,200	14,836,401,152
[4575]	26/08/06	729	746	720	744	+5.0	+0.68	179,200	14,659,074,048
[4575]	26/08/05	738	751	737	739	0	+0.00	153,300	14,560,558,080
[4575]	26/08/04	728	751	728	739	+9.0	+1.23	135,700	14,560,558,080
[4575]	26/08/03	734	736	698	730	-7.0	-0.95	171,400	14,383,230,976
[4575]	26/07/31	696	746	696	737	+32.0	+4.54	263,600	14,521,152,512
[4575]	26/07/30	672	728	670	705	+23.0	+3.37	203,700	13,890,654,208
[4575]	26/07/29	724	729	668	682	-48.0	-6.58	354,300	13,437,484,032
[4575]	26/07/28	767	770	725	730	-39.0	-5.07	277,100	14,383,230,976
[4575]	26/07/27	720	778	720	769	+55.0	+7.70	269,900	15,151,649,792
[4575]	26/07/24	718	727	709	714	-13.0	-1.79	154,400	14,067,982,336
[4575]	26/07/23	726	757	716	727	+13.0	+1.82	330,100	14,324,121,600
[4575]	26/07/22	738	746	713	714	-24.0	-3.25	152,400	14,067,982,336
[4575]	26/07/21	719	760	713	738	+34.0	+4.83	224,900	14,540,855,296
[4575]	26/07/17	739	739	689	704	-36	-4.86	326,400	-
[4575]	26/07/16	788	794	732	740	-56	-7.04	356,500	-
[4575]	26/07/15	755	804	747	796	+45	+5.99	336,000	-
[4575]	26/07/14	742	782	730	751	-6	-0.79	290,800	-
[4575]	26/07/13	760	816	741	757	-1	-0.13	685,900	-
[4575]	26/07/10	659	758	658	758	+100	+15.20	706,800	-
[4575]	26/07/09	665	676	654	658	-12	-1.79	140,200	-
[4575]	26/07/08	641	679	640	670	+19	+2.92	176,900	-
[4575]	26/07/07	657	672	643	651	-25	-3.70	220,800	-
[4575]	26/07/06	700	700	655	676	-14	-2.03	710,000	-
[4575]	26/07/03	600	690	600	690	+100	+16.95	1,350,200	-
[4575]	26/07/02	604	617	587	590	-14	-2.32	120,500	-
[4575]	26/07/01	590	609	589	604	+11	+1.85	185,800	-
[4575]	26/06/30	590	595	578	593	+3	+0.51	66,200	-
[4575]	26/06/29	573	595	573	590	+27	+4.80	105,400	-
[4575]	26/06/26	555	569	550	563	-1	-0.18	111,700	-
[4575]	26/06/25	545	569	540	564	+22	+4.06	117,000	-
[4575]	26/06/24	549	564	537	542	-13	-2.34	115,600	-
[4575]	26/06/23	570	570	553	555	-14	-2.46	76,700	-
[4575]	26/06/22	569	584	563	569	-1	-0.18	75,400	-
[4575]	26/06/19	597	602	563	570	-30	-5.00	202,000	-
[4575]	26/06/18	594	605	579	600	+12	+2.04	179,100	-
[4575]	26/06/17	578	597	571	588	+17	+2.98	176,800	-
[4575]	26/06/16	566	587	560	571	+11	+1.96	173,600	-
[4575]	26/06/15	557	568	554	560	+4	+0.72	96,600	-
[4575]	26/06/12	555	565	550	556	+11	+2.02	138,100	-
[4575]	26/06/11	522	555	519	545	+13	+2.44	193,000	-
[4575]	26/06/10	558	562	506	532	-31	-5.51	289,700	-
[4575]	26/06/09	583	590	560	563	-11	-1.92	122,400	-
[4575]	26/06/08	565	587	555	574	-1	-0.17	235,200	-
[4575]	26/06/05	579	595	574	575	-10	-1.71	116,300	-
[4575]	26/06/04	558	595	555	585	+21	+3.72	225,500	-
[4575]	26/06/03	574	574	548	564	-17	-2.93	236,200	-
[4575]	26/06/02	571	583	562	581	-12	-2.02	211,600	-
[4575]	26/06/01	608	611	577	593	-18	-2.95	208,700	-
[4575]	26/05/29	610	627	610	611	-5	-0.81	112,100	-
[4575]	26/05/28	629	633	607	616	-17	-2.69	110,500	-
[4575]	26/05/27	634	634	617	633	+4	+0.64	107,500	-
[4575]	26/05/26	634	640	623	629	-6	-0.94	92,700	-
[4575]	26/05/25	645	645	623	635	-8	-1.24	136,200	-
[4575]	26/05/22	616	644	616	643	+22.0	+3.54	111,700	-
[4575]	26/05/21	605	627	605	621	+25.0	+4.19	159,600	-
[4575]	26/05/20	626	630	579	596	-39.0	-6.14	292,300	-
[4575]	26/05/19	635	647	617	635	+1.0	+0.16	113,500	-
[4575]	26/05/18	662	663	596	634	-31.0	-4.66	339,600	-
[4575]	26/05/15	691	695	652	665	+14.0	+2.15	123,100	-
[4575]	26/05/14	667	673	643	651	-21.0	-3.12	230,800	-
[4575]	26/05/13	687	687	672	672	-6.0	-0.88	98,000	-
[4575]	26/05/12	690	708	676	678	-14.0	-2.02	139,300	-
[4575]	26/05/11	690	692	681	692	+9.0	+1.32	146,000	-
[4575]	26/05/08	677	687	671	683	0	+0.00	100,000	-
[4575]	26/05/07	689	693	678	683	+4.0	+0.59	136,700	-
[4575]	26/05/01	668	689	665	679	+14.0	+2.11	136,300	-
[4575]	26/04/30	671	671	655	665	-26.0	-3.76	208,400	-
[4575]	26/04/28	689	703	688	691	+2.0	+0.29	104,400	-
[4575]	26/04/27	692	695	684	689	-9	-1.29	161,800	-
[4575]	26/04/24	708	714	698	698	-8	-1.13	143,900	-
[4575]	26/04/23	728	728	701	706	-9	-1.26	133,200	-
[4575]	26/04/22	724	727	706	715	-12	-1.65	138,300	-
[4575]	26/04/21	740	745	725	727	-16	-2.15	94,700	-
[4575]	26/04/20	744	746	733	743	-1	-0.13	77,600	-
[4575]	26/04/17	750	756	737	744	-13	-1.72	123,600	-
[4575]	26/04/16	750	763	750	757	+8	+1.07	71,500	-
[4575]	26/04/15	755	770	742	749	+5	+0.67	133,500	-
[4575]	26/04/14	750	757	743	744	+2	+0.27	109,100	-
[4575]	26/04/13	742	750	733	742	-2	-0.27	91,100	-
[4575]	26/04/10	767	774	744	744	-23	-3.00	124,100	-
[4575]	26/04/09	768	779	759	767	-9	-1.16	69,100	-
[4575]	26/04/08	759	776	758	776	+32	+4.30	148,700	-
[4575]	26/04/07	750	768	736	744	-10	-1.33	88,600	-
[4575]	26/04/06	757	758	748	754	+5	+0.67	63,000	-
[4575]	26/04/03	750	761	743	749	+4	+0.54	63,800	-
[4575]	26/04/02	766	775	738	745	-15	-1.97	129,900	-
[4575]	26/04/01	733	761	732	760	+47	+6.59	158,100	-
[4575]	26/03/31	727	732	711	713	-13	-1.79	133,600	-
[4575]	26/03/30	722	726	714	726	-21	-2.81	132,600	-
[4575]	26/03/27	722	747	722	747	+18	+2.47	138,000	-
[4575]	26/03/26	754	760	720	729	-29	-3.83	147,600	-
[4575]	26/03/25	740	762	740	758	+26	+3.55	176,700	-
[4575]	26/03/24	721	733	705	732	+45	+6.55	199,600	-
[4575]	26/03/23	691	715	685	687	-61	-8.16	336,200	-
[4575]	26/03/19	767	773	748	748	-44	-5.56	238,900	-
[4575]	26/03/18	784	792	771	792	+21	+2.72	100,100	-
[4575]	26/03/17	786	793	769	771	-11	-1.41	113,100	-
[4575]	26/03/16	782	787	769	782	-13	-1.64	164,100	-
[4575]	26/03/13	779	797	774	795	-3	-0.38	139,600	-
[4575]	26/03/12	823	823	797	798	-38	-4.55	190,900	-
[4575]	26/03/11	827	842	824	836	+17	+2.08	191,300	-
[4575]	26/03/10	788	819	782	819	+51	+6.64	189,200	-
[4575]	26/03/09	775	784	744	768	-37	-4.60	293,700	-
[4575]	26/03/06	793	811	783	805	+9	+1.13	113,500	-
[4575]	26/03/05	784	808	781	796	+42	+5.57	261,600	-
[4575]	26/03/04	746	779	730	754	-16	-2.08	466,500	-
[4575]	26/03/03	842	845	770	770	-73	-8.66	626,500	-
[4575]	26/03/02	851	875	842	843	-38	-4.31	264,400	-
[4575]	26/02/27	850	882	850	881	+32	+3.77	232,800	-
[4575]	26/02/26	847	869	847	849	+3	+0.35	175,500	-
[4575]	26/02/25	857	864	845	846	+1	+0.12	177,800	-
[4575]	26/02/24	845	855	816	845	-4	-0.47	271,700	-
[4575]	26/02/20	894	910	846	849	-43	-4.82	372,400	-
[4575]	26/02/19	883	893	865	892	+7	+0.79	186,000	-
[4575]	26/02/18	870	904	863	885	+17	+1.96	242,300	-
[4575]	26/02/17	880	897	861	868	-14	-1.59	251,800	-
[4575]	26/02/16	865	890	857	882	+45	+5.38	279,800	-
[4575]	26/02/13	856	856	831	837	-26	-3.01	273,800	-
[4575]	26/02/12	880	892	860	863	-26	-2.92	211,200	-
[4575]	26/02/10	857	901	856	889	+37	+4.34	375,800	-
[4575]	26/02/09	855	867	847	852	-7	-0.81	160,500	-
[4575]	26/02/06	875	875	842	859	-12	-1.38	308,700	-
[4575]	26/02/05	900	904	863	871	-38	-4.18	440,600	-
[4575]	26/02/04	911	927	884	909	-47	-4.92	680,900	-
[4575]	26/02/03	990	991	895	956	+115	+13.67	2,370,600	-
[4575]	26/02/02	860	864	840	841	-30	-3.44	214,900	-
[4575]	26/01/30	851	890	851	871	+5	+0.58	170,600	-
[4575]	26/01/29	845	870	838	866	+21	+2.49	146,800	-
[4575]	26/01/28	870	870	844	845	-20	-2.31	136,200	-
[4575]	26/01/27	868	868	839	865	-3	-0.35	215,300	-
[4575]	26/01/26	901	901	865	868	-41	-4.51	246,100	-
[4575]	26/01/23	853	919	853	909	+61	+7.19	373,900	-
[4575]	26/01/22	858	873	847	848	-13	-1.51	168,400	-
[4575]	26/01/21	870	875	851	861	-29	-3.26	273,500	-
[4575]	26/01/20	913	916	883	890	-20	-2.20	259,100	-
[4575]	26/01/19	888	915	872	910	+27	+3.06	250,900	-
[4575]	26/01/16	888	888	866	883	-12	-1.34	197,400	-
[4575]	26/01/15	865	899	860	895	+30	+3.47	262,100	-
[4575]	26/01/14	841	865	835	865	+24	+2.85	178,000	-
[4575]	26/01/13	834	844	818	841	+9	+1.08	185,500	-
[4575]	26/01/09	831	848	821	832	-5	-0.60	189,300	-
[4575]	26/01/08	849	862	834	837	-8	-0.95	218,200	-
[4575]	26/01/07	832	847	823	845	+8	+0.96	191,000	-
[4575]	26/01/06	825	852	822	837	+18	+2.20	217,000	-
[4575]	26/01/05	812	829	789	819	+16	+1.99	347,600	-
[4575]	25/12/30	825	826	799	803	-23	-2.78	252,000	-
[4575]	25/12/29	791	836	790	826	+39	+4.96	439,900	-
[4575]	25/12/26	811	816	786	787	-27	-3.32	377,500	-
[4575]	25/12/25	802	818	798	814	+17	+2.13	215,200	-
[4575]	25/12/24	810	814	796	797	-5	-0.62	129,600	-
[4575]	25/12/23	792	823	790	802	+22	+2.82	247,800	-
[4575]	25/12/22	806	809	777	780	-26	-3.23	286,800	-
[4575]	25/12/19	800	807	796	806	-5	-0.62	135,800	-
[4575]	25/12/18	797	818	792	811	+1	+0.12	151,500	-
[4575]	25/12/17	815	817	797	810	+8	+1.00	196,200	-
[4575]	25/12/16	832	835	794	802	-45	-5.31	369,300	-
[4575]	25/12/15	826	887	825	847	+28	+3.42	390,500	-
[4575]	25/12/12	782	851	782	819	+33	+4.20	434,500	-
[4575]	25/12/11	815	819	781	786	-33	-4.03	251,600	-
[4575]	25/12/10	826	835	810	819	-8	-0.97	144,200	-
[4575]	25/12/09	845	854	827	827	-21	-2.48	172,300	-
[4575]	25/12/08	785	851	785	848	+58	+7.34	324,500	-
[4575]	25/12/05	809	816	788	790	-24	-2.95	188,200	-
[4575]	25/12/04	807	835	799	814	+52	+6.82	418,000	-
[4575]	25/12/03	781	787	739	762	-28	-3.54	407,300	-
[4575]	25/12/02	822	840	787	790	-31	-3.78	268,800	-
[4575]	25/12/01	825	833	817	821	-17	-2.03	145,000	-
[4575]	25/11/28	829	850	827	838	+8	+0.96	143,300	-
[4575]	25/11/27	824	839	820	830	+9	+1.10	184,300	-
[4575]	25/11/26	781	826	778	821	+41	+5.26	219,800	-
[4575]	25/11/25	805	807	772	780	-24	-2.99	252,200	-
[4575]	25/11/21	774	809	773	804	+15	+1.90	194,900	-
[4575]	25/11/20	796	802	786	789	+1	+0.13	161,100	-
[4575]	25/11/19	802	804	774	788	+11	+1.42	311,600	-
[4575]	25/11/18	786	801	772	777	-12	-1.52	226,300	-
[4575]	25/11/17	815	817	777	789	-29	-3.55	398,500	-
[4575]	25/11/14	815	834	807	818	+3	+0.37	197,200	-
[4575]	25/11/13	836	846	813	815	-21	-2.51	129,200	-
[4575]	25/11/12	800	847	800	836	+30	+3.72	218,100	-
[4575]	25/11/11	820	820	801	806	-7	-0.86	161,700	-
[4575]	25/11/10	807	816	799	813	+13	+1.63	182,100	-
[4575]	25/11/07	810	815	795	800	-19	-2.32	226,000	-
[4575]	25/11/06	835	837	819	819	-13	-1.56	194,000	-
[4575]	25/11/05	804	832	804	832	+29	+3.61	318,100	-
[4575]	25/11/04	876	877	785	803	-70	-8.02	641,900	-
[4575]	25/10/31	855	879	855	873	+20	+2.34	214,500	-
[4575]	25/10/30	856	871	850	853	-6	-0.70	207,400	-
[4575]	25/10/29	866	867	842	859	+9	+1.06	379,700	-
[4575]	25/10/28	867	882	847	850	-15	-1.73	431,600	-
[4575]	25/10/27	937	972	843	865	-143	-14.19	1,509,000	-
[4575]	25/10/24	1,011	1,019	999	1,008	-1	-0.10	162,800	-
[4575]	25/10/23	1,024	1,032	1,009	1,009	-29	-2.79	150,400	-
[4575]	25/10/22	1,031	1,046	1,029	1,038	+4	+0.39	132,000	-
[4575]	25/10/21	1,039	1,047	1,025	1,034	-6	-0.58	159,300	-
[4575]	25/10/20	1,014	1,046	1,005	1,040	+41	+4.10	192,500	-
[4575]	25/10/17	1,034	1,043	991	999	-40	-3.85	369,800	-
[4575]	25/10/16	1,032	1,052	1,032	1,039	+7	+0.68	181,900	-
[4575]	25/10/15	1,019	1,042	1,019	1,032	+13	+1.28	150,500	-
[4575]	25/10/14	1,026	1,044	1,003	1,019	-45	-4.23	441,900	-
[4575]	25/10/10	1,066	1,106	1,047	1,064	+28	+2.70	519,100	-
[4575]	25/10/09	1,048	1,060	1,024	1,036	-10	-0.96	219,600	-
[4575]	25/10/08	1,060	1,087	1,046	1,046	-15	-1.41	246,500	-
[4575]	25/10/07	1,082	1,109	1,052	1,061	+9	+0.86	523,800	-
[4575]	25/10/06	1,047	1,059	1,033	1,052	+15	+1.45	198,700	-
[4575]	25/10/03	1,035	1,065	1,035	1,037	-7	-0.67	234,700	-
[4575]	25/10/02	1,041	1,063	1,031	1,044	+5	+0.48	235,400	-
[4575]	25/10/01	1,058	1,069	1,036	1,039	-49	-4.50	331,300	-
[4575]	25/09/30	1,122	1,122	1,031	1,088	-41	-3.63	504,900	-
[4575]	25/09/29	1,178	1,183	1,121	1,129	-46	-3.91	452,900	-
[4575]	25/09/26	1,180	1,215	1,174	1,175	-16	-1.34	205,700	-
[4575]	25/09/25	1,180	1,218	1,165	1,191	+16	+1.36	254,800	-
[4575]	25/09/24	1,232	1,237	1,172	1,175	-49	-4.00	348,600	-
[4575]	25/09/22	1,282	1,302	1,214	1,224	-68	-5.26	416,300	-
[4575]	25/09/19	1,230	1,317	1,230	1,292	+48	+3.86	555,000	-
[4575]	25/09/18	1,195	1,261	1,195	1,244	+42	+3.49	301,700	-
[4575]	25/09/17	1,204	1,223	1,192	1,202	-2	-0.17	174,600	-
[4575]	25/09/16	1,204	1,219	1,133	1,204	-28	-2.27	391,500	-
[4575]	25/09/12	1,197	1,240	1,159	1,232	+61	+5.21	447,200	-
[4575]	25/09/11	1,174	1,184	1,155	1,171	-8	-0.68	230,900	-
[4575]	25/09/10	1,165	1,198	1,136	1,179	+52	+4.61	493,900	-
[4575]	25/09/09	1,200	1,225	1,100	1,127	-78	-6.47	948,400	-
[4575]	25/09/08	1,190	1,239	1,184	1,205	-9	-0.74	383,100	-
[4575]	25/09/05	1,196	1,220	1,185	1,214	+18	+1.51	343,800	-