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
[4579]	26/10/29	655	655	637	647	-7.0	-1.07	146,900	16,842,207,232
[4579]	26/10/28	630	664	630	654	+30.0	+4.81	182,000	17,024,425,984
[4579]	26/10/27	611	625	606	624	+19.0	+3.14	80,400	16,243,488,768
[4579]	26/10/26	614	617	586	605	-18.0	-2.89	200,600	15,748,895,744
[4579]	26/10/23	616	626	589	623	-9.0	-1.42	250,300	16,217,457,664
[4579]	26/10/22	639	649	626	632	-6.0	-0.94	167,300	16,451,738,624
[4579]	26/10/21	608	649	608	638	+37.0	+6.16	255,500	16,607,926,272
[4579]	26/10/20	621	626	601	601	-20.0	-3.22	110,900	15,644,770,304
[4579]	26/10/19	619	627	608	621	+2.0	+0.32	109,600	16,165,395,456
[4579]	26/10/16	610	620	591	619	+12.0	+1.98	175,700	16,113,332,224
[4579]	26/10/15	615	622	603	607	-16.0	-2.57	178,700	15,800,957,952
[4579]	26/10/14	621	633	614	623	+2.0	+0.32	69,600	16,217,457,664
[4579]	26/10/13	623	633	613	621	+7.0	+1.14	189,400	16,165,395,456
[4579]	26/10/09	601	619	597	614	+8.0	+1.32	84,100	15,983,176,704
[4579]	26/10/08	624	624	605	606	-13.0	-2.10	117,300	15,774,926,848
[4579]	26/10/07	622	622	608	619	-4.0	-0.64	67,900	16,113,332,224
[4579]	26/10/06	616	630	611	623	+16.0	+2.64	121,700	16,217,457,664
[4579]	26/10/05	615	615	605	607	-2.0	-0.33	51,600	15,800,957,952
[4579]	26/10/02	623	625	601	609	-23.0	-3.64	157,900	15,853,020,160
[4579]	26/10/01	620	632	606	632	+12.0	+1.94	129,700	16,451,738,624
[4579]	26/09/30	604	624	603	620	+26.0	+4.38	156,300	16,139,364,352
[4579]	26/09/29	593	598	585	594	-2.0	-0.34	79,200	15,462,551,552
[4579]	26/09/28	607	607	594	596	-11.0	-1.81	160,300	15,514,613,760
[4579]	26/09/25	591	608	586	607	+17.0	+2.88	163,000	15,800,957,952
[4579]	26/09/24	598	598	586	590	-4.0	-0.67	112,300	15,358,427,136
[4579]	26/09/18	585	595	577	594	+12.0	+2.06	101,900	15,462,551,552
[4579]	26/09/17	561	583	561	582	+23.0	+4.11	226,500	15,150,177,280
[4579]	26/09/16	575	580	557	559	-9.0	-1.58	183,600	14,551,458,816
[4579]	26/09/15	565	573	557	568	+8.0	+1.43	118,200	14,785,739,776
[4579]	26/09/14	538	566	538	560	+18.0	+3.32	84,400	14,577,489,920
[4579]	26/09/11	541	543	532	542	-11.0	-1.99	122,400	14,108,928,000
[4579]	26/09/10	550	553	543	553	+3.0	+0.55	50,600	14,395,271,168
[4579]	26/09/09	548	570	544	550	0	+0.00	139,500	14,317,177,856
[4579]	26/09/08	554	561	548	550	-2.0	-0.36	71,400	14,317,177,856
[4579]	26/09/07	550	558	545	552	+3.0	+0.55	40,200	14,369,240,064
[4579]	26/09/04	551	554	543	549	-1.0	-0.18	84,500	14,291,146,752
[4579]	26/09/03	546	562	546	550	+5.0	+0.92	126,900	14,317,177,856
[4579]	26/09/02	547	552	538	545	-11.0	-1.98	89,600	14,187,021,312
[4579]	26/09/01	563	568	554	556	-10.0	-1.77	125,800	14,473,365,504
[4579]	26/08/31	568	572	554	566	-7.0	-1.22	181,300	14,733,677,568
[4579]	26/08/28	580	587	571	573	+1.0	+0.17	192,600	14,915,896,320
[4579]	26/08/27	571	579	562	572	-3.0	-0.52	120,100	14,889,865,216
[4579]	26/08/26	563	584	563	575	+11.0	+1.95	162,300	14,967,958,528
[4579]	26/08/25	553	567	544	564	+11.0	+1.99	130,700	14,681,614,336
[4579]	26/08/24	568	570	551	553	-12.0	-2.12	134,200	14,388,170,752
[4579]	26/08/21	596	598	559	565	-21.0	-3.58	202,100	14,700,391,424
[4579]	26/08/20	582	617	573	586	+16.0	+2.81	381,700	15,246,777,344
[4579]	26/08/19	547	572	532	570	+28.0	+5.17	251,700	14,830,483,456
[4579]	26/08/18	531	547	524	542	+9.0	+1.69	146,700	14,101,968,896
[4579]	26/08/17	522	565	522	533	+21.0	+4.10	343,200	13,867,802,624
[4579]	26/08/14	516	520	511	512	-4.0	-0.78	99,900	13,321,416,704
[4579]	26/08/13	517	527	512	516	-1.0	-0.19	120,400	13,425,489,920
[4579]	26/08/12	518	520	510	517	+2.0	+0.39	91,800	13,451,508,736
[4579]	26/08/10	523	525	509	515	-4.0	-0.77	134,300	13,399,472,128
[4579]	26/08/07	513	520	509	519	+10.0	+1.96	134,600	13,503,545,344
[4579]	26/08/06	496	511	492	509	+15.0	+3.04	137,200	13,243,361,280
[4579]	26/08/05	492	500	491	494	+6.0	+1.23	56,700	12,853,085,184
[4579]	26/08/04	484	498	484	488	+6.0	+1.24	95,300	12,696,975,360
[4579]	26/08/03	477	485	467	482	0	+0.00	92,900	12,540,864,512
[4579]	26/07/31	473	489	464	482	+17.0	+3.66	158,800	12,540,864,512
[4579]	26/07/30	447	465	447	465	+12.0	+2.65	143,100	12,098,551,808
[4579]	26/07/29	453	457	438	453	0	+0.00	190,300	11,786,331,136
[4579]	26/07/28	457	462	449	453	-7.0	-1.52	140,100	11,786,331,136
[4579]	26/07/27	451	461	447	460	+7.0	+1.55	61,700	11,968,460,800
[4579]	26/07/24	453	454	443	453	-2.0	-0.44	115,200	11,786,331,136
[4579]	26/07/23	454	458	453	455	+1.0	+0.22	49,700	11,838,368,768
[4579]	26/07/22	460	466	453	454	-8.0	-1.73	116,800	11,812,349,952
[4579]	26/07/21	453	469	453	462	+4.0	+0.87	83,000	12,020,497,408
[4579]	26/07/17	471	472	450	458	-18	-3.78	236,500	-
[4579]	26/07/16	490	493	475	476	-16	-3.25	113,000	-
[4579]	26/07/15	482	496	477	492	+13	+2.71	139,500	-
[4579]	26/07/14	484	484	474	479	-6	-1.24	81,900	-
[4579]	26/07/13	488	503	480	485	-6	-1.22	132,800	-
[4579]	26/07/10	479	493	475	491	+13	+2.72	108,500	-
[4579]	26/07/09	469	483	464	478	+10	+2.14	112,800	-
[4579]	26/07/08	481	483	468	468	-13	-2.70	109,400	-
[4579]	26/07/07	487	492	480	481	-3	-0.62	102,600	-
[4579]	26/07/06	487	495	482	484	+3	+0.62	108,300	-
[4579]	26/07/03	472	487	472	481	+10	+2.12	91,200	-
[4579]	26/07/02	471	479	468	471	+1	+0.21	114,200	-
[4579]	26/07/01	471	471	458	470	-3	-0.63	94,000	-
[4579]	26/06/30	475	480	468	473	-2	-0.42	77,400	-
[4579]	26/06/29	469	480	467	475	+9	+1.93	137,100	-
[4579]	26/06/26	459	469	459	466	+1	+0.22	105,800	-
[4579]	26/06/25	466	473	458	465	+6	+1.31	135,800	-
[4579]	26/06/24	475	481	458	459	-17	-3.57	189,700	-
[4579]	26/06/23	527	527	473	476	-47	-8.99	351,600	-
[4579]	26/06/22	515	531	511	523	+6	+1.16	210,800	-
[4579]	26/06/19	508	520	503	517	+13	+2.58	213,900	-
[4579]	26/06/18	490	506	486	504	+14	+2.86	219,700	-
[4579]	26/06/17	482	500	479	490	+16	+3.38	227,100	-
[4579]	26/06/16	466	476	463	474	+5	+1.07	147,000	-
[4579]	26/06/15	467	470	452	469	+10	+2.18	208,500	-
[4579]	26/06/12	467	468	455	459	-4	-0.86	198,100	-
[4579]	26/06/11	458	464	440	463	+1	+0.22	213,900	-
[4579]	26/06/10	466	470	450	462	-10	-2.12	260,900	-
[4579]	26/06/09	484	489	470	472	-8	-1.67	179,900	-
[4579]	26/06/08	477	487	472	480	-10	-2.04	322,300	-
[4579]	26/06/05	471	498	469	490	+14	+2.94	274,600	-
[4579]	26/06/04	483	492	476	476	-25	-4.99	325,900	-
[4579]	26/06/03	524	530	497	501	-13	-2.53	472,100	-
[4579]	26/06/02	502	533	492	514	+13	+2.59	430,800	-
[4579]	26/06/01	503	505	485	501	0	0.00	234,500	-
[4579]	26/05/29	510	513	501	501	-5	-0.99	250,100	-
[4579]	26/05/28	534	539	495	506	-33	-6.12	507,200	-
[4579]	26/05/27	532	548	524	539	+2	+0.37	289,900	-
[4579]	26/05/26	544	548	534	537	-5	-0.92	288,500	-
[4579]	26/05/25	582	582	536	542	-30	-5.24	387,400	-
[4579]	26/05/22	595	595	562	572	-30.0	-4.98	418,300	-
[4579]	26/05/21	593	602	580	602	+46.0	+8.27	394,400	-
[4579]	26/05/20	615	615	544	556	-60.0	-9.74	836,600	-
[4579]	26/05/19	632	635	604	616	-6.0	-0.96	286,800	-
[4579]	26/05/18	609	640	598	622	-92.0	-12.89	651,300	-
[4579]	26/05/15	738	738	691	714	-26.0	-3.51	351,200	-
[4579]	26/05/14	755	757	736	740	-20.0	-2.63	176,900	-
[4579]	26/05/13	764	777	755	760	-3.0	-0.39	141,700	-
[4579]	26/05/12	794	796	761	763	-26.0	-3.30	162,500	-
[4579]	26/05/11	790	796	787	789	-6.0	-0.75	64,100	-
[4579]	26/05/08	802	804	789	795	-12.0	-1.49	86,400	-
[4579]	26/05/07	839	839	806	807	+13.0	+1.64	141,100	-
[4579]	26/05/01	783	804	779	794	+13.0	+1.66	79,800	-
[4579]	26/04/30	783	795	776	781	-10.0	-1.26	159,500	-
[4579]	26/04/28	798	802	782	791	-11.0	-1.37	105,400	-
[4579]	26/04/27	803	806	791	802	-1	-0.12	113,500	-
[4579]	26/04/24	823	824	799	803	-16	-1.95	112,800	-
[4579]	26/04/23	844	844	811	819	-28	-3.31	173,500	-
[4579]	26/04/22	865	866	841	847	-20	-2.31	95,500	-
[4579]	26/04/21	858	870	847	867	+11	+1.29	126,300	-
[4579]	26/04/20	861	866	850	856	0	0.00	134,900	-
[4579]	26/04/17	884	892	854	856	-28	-3.17	189,300	-
[4579]	26/04/16	878	897	870	884	+4	+0.45	174,600	-
[4579]	26/04/15	841	888	841	880	+48	+5.77	286,700	-
[4579]	26/04/14	823	840	821	832	+12	+1.46	122,200	-
[4579]	26/04/13	806	820	800	820	-1	-0.12	109,400	-
[4579]	26/04/10	832	847	818	821	-14	-1.68	144,800	-
[4579]	26/04/09	853	857	826	835	-13	-1.53	208,700	-
[4579]	26/04/08	823	848	822	848	+40	+4.95	213,000	-
[4579]	26/04/07	811	833	804	808	-8	-0.98	122,500	-
[4579]	26/04/06	787	823	787	816	+25	+3.16	145,900	-
[4579]	26/04/03	802	808	788	791	0	0.00	75,900	-
[4579]	26/04/02	818	827	788	791	-27	-3.30	142,400	-
[4579]	26/04/01	805	820	802	818	+40	+5.14	223,300	-
[4579]	26/03/31	797	799	775	778	-18	-2.26	295,000	-
[4579]	26/03/30	791	806	783	796	-33	-3.98	190,900	-
[4579]	26/03/27	791	829	787	829	+29	+3.62	233,000	-
[4579]	26/03/26	818	826	788	800	-17	-2.08	234,600	-
[4579]	26/03/25	810	825	799	817	+22	+2.77	437,600	-
[4579]	26/03/24	796	816	788	795	+35	+4.61	418,500	-
[4579]	26/03/23	791	800	750	760	-73	-8.76	796,900	-
[4579]	26/03/19	860	869	824	833	-45	-5.13	319,600	-
[4579]	26/03/18	862	883	857	878	+22	+2.57	143,000	-
[4579]	26/03/17	878	899	856	856	-13	-1.50	184,000	-
[4579]	26/03/16	872	879	863	869	-4	-0.46	110,900	-
[4579]	26/03/13	855	876	850	873	-6	-0.68	296,100	-
[4579]	26/03/12	900	904	873	879	-35	-3.83	208,500	-
[4579]	26/03/11	918	930	910	914	+6	+0.66	240,100	-
[4579]	26/03/10	878	914	874	908	+49	+5.70	194,600	-
[4579]	26/03/09	839	866	825	859	-40	-4.45	417,500	-
[4579]	26/03/06	877	915	870	899	+12	+1.35	288,400	-
[4579]	26/03/05	856	906	856	887	+51	+6.10	464,500	-
[4579]	26/03/04	902	918	824	836	-96	-10.30	1,145,800	-
[4579]	26/03/03	978	981	932	932	-56	-5.67	438,200	-
[4579]	26/03/02	980	1,001	976	988	-19	-1.89	331,100	-
[4579]	26/02/27	1,007	1,016	995	1,007	-2	-0.20	347,300	-
[4579]	26/02/26	1,006	1,021	1,002	1,009	-1	-0.10	194,100	-
[4579]	26/02/25	1,004	1,030	1,000	1,010	+20	+2.02	329,100	-
[4579]	26/02/24	986	1,014	950	990	-9	-0.90	442,300	-
[4579]	26/02/20	1,010	1,043	998	999	-12	-1.19	338,500	-
[4579]	26/02/19	1,016	1,023	995	1,011	0	0.00	265,100	-
[4579]	26/02/18	1,010	1,033	1,005	1,011	+6	+0.60	257,400	-
[4579]	26/02/17	1,100	1,100	999	1,005	-97	-8.80	740,400	-
[4579]	26/02/16	1,040	1,150	1,030	1,102	+37	+3.47	781,800	-
[4579]	26/02/13	1,045	1,073	1,032	1,065	+23	+2.21	490,400	-
[4579]	26/02/12	1,028	1,044	1,024	1,042	+15	+1.46	293,100	-
[4579]	26/02/10	1,018	1,042	1,011	1,027	+20	+1.99	260,200	-
[4579]	26/02/09	1,015	1,023	1,002	1,007	+4	+0.40	250,400	-
[4579]	26/02/06	1,000	1,013	996	1,003	+3	+0.30	272,600	-
[4579]	26/02/05	994	1,024	986	1,000	-5	-0.50	275,700	-
[4579]	26/02/04	1,015	1,015	997	1,005	-10	-0.99	188,700	-
[4579]	26/02/03	1,021	1,022	996	1,015	+5	+0.50	211,500	-
[4579]	26/02/02	1,007	1,050	1,000	1,010	-5	-0.49	445,500	-
[4579]	26/01/30	1,006	1,025	997	1,015	-3	-0.29	247,100	-
[4579]	26/01/29	970	1,023	967	1,018	+34	+3.46	369,900	-
[4579]	26/01/28	1,007	1,014	962	984	-32	-3.15	750,700	-
[4579]	26/01/27	1,037	1,045	1,004	1,016	-18	-1.74	462,200	-
[4579]	26/01/26	1,093	1,123	1,032	1,034	-71	-6.43	787,500	-
[4579]	26/01/23	1,058	1,140	1,050	1,105	+32	+2.98	797,400	-
[4579]	26/01/22	1,141	1,162	1,063	1,073	-44	-3.94	656,400	-
[4579]	26/01/21	1,116	1,144	1,095	1,117	-45	-3.87	1,041,500	-
[4579]	26/01/20	1,086	1,180	1,053	1,162	+81	+7.49	1,704,900	-
[4579]	26/01/19	1,088	1,158	1,055	1,081	+19	+1.79	1,351,100	-
[4579]	26/01/16	1,021	1,110	1,021	1,062	+44	+4.32	1,366,800	-
[4579]	26/01/15	1,013	1,061	997	1,018	+1	+0.10	958,700	-
[4579]	26/01/14	1,104	1,110	1,015	1,017	-117	-10.32	1,768,500	-
[4579]	26/01/13	1,100	1,289	1,080	1,134	+115	+11.29	5,219,800	-
[4579]	26/01/09	1,035	1,053	995	1,019	+14	+1.39	635,000	-
[4579]	26/01/08	1,018	1,043	1,005	1,005	-18	-1.76	473,800	-
[4579]	26/01/07	999	1,023	976	1,023	+22	+2.20	533,300	-
[4579]	26/01/06	960	1,045	952	1,001	+29	+2.98	687,800	-
[4579]	26/01/05	999	1,007	963	972	-38	-3.76	393,500	-
[4579]	25/12/30	1,022	1,028	982	1,010	-23	-2.23	609,100	-
[4579]	25/12/29	1,018	1,074	1,003	1,033	+16	+1.57	726,500	-
[4579]	25/12/26	1,012	1,032	983	1,017	-3	-0.29	674,300	-
[4579]	25/12/25	982	1,046	950	1,020	+38	+3.87	788,200	-
[4579]	25/12/24	937	1,006	937	982	+50	+5.36	768,500	-
[4579]	25/12/23	1,050	1,055	930	932	-119	-11.32	1,255,500	-
[4579]	25/12/22	1,120	1,120	1,025	1,051	-99	-8.61	731,500	-
[4579]	25/12/19	1,126	1,155	1,086	1,150	+3	+0.26	573,900	-
[4579]	25/12/18	1,087	1,188	1,080	1,147	+35	+3.15	717,500	-
[4579]	25/12/17	1,098	1,157	1,068	1,112	+17	+1.55	555,000	-
[4579]	25/12/16	1,155	1,178	1,070	1,095	-111	-9.20	967,300	-
[4579]	25/12/15	1,322	1,360	1,136	1,206	-6	-0.50	2,516,700	-
[4579]	25/12/12	1,278	1,296	1,176	1,212	-90	-6.91	1,202,300	-
[4579]	25/12/11	1,243	1,303	1,212	1,302	-4	-0.31	941,500	-
[4579]	25/12/10	1,271	1,355	1,211	1,306	+5	+0.38	2,271,400	-
[4579]	25/12/09	1,411	1,454	1,240	1,301	-128	-8.96	4,811,500	-
[4579]	25/12/08	1,189	1,429	1,170	1,429	+300	+26.57	3,803,200	-
[4579]	25/12/05	1,201	1,228	1,095	1,129	-131	-10.40	2,486,800	-
[4579]	25/12/04	1,375	1,465	1,203	1,260	-145	-10.32	6,323,700	-
[4579]	25/12/03	1,225	1,405	1,225	1,405	+300	+27.15	8,344,000	-
[4579]	25/12/02	1,281	1,344	1,002	1,105	+51	+4.84	12,737,700	-
[4579]	25/12/01	1,054	1,054	1,054	1,054	+150	+16.59	71,900	-
[4579]	25/11/28	887	904	851	904	+150	+19.89	1,419,100	-
[4579]	25/11/27	751	783	729	754	+4	+0.53	1,269,100	-
[4579]	25/11/26	692	777	675	750	+61	+8.85	2,350,200	-
[4579]	25/11/25	725	738	673	689	+39	+6.00	1,989,800	-
[4579]	25/11/21	705	719	641	650	-70	-9.72	1,460,600	-
[4579]	25/11/20	615	720	611	720	+100	+16.13	2,090,200	-
[4579]	25/11/19	573	649	573	620	+57	+10.12	1,337,600	-
[4579]	25/11/18	543	576	539	563	+22	+4.07	472,600	-
[4579]	25/11/17	527	541	521	541	+24	+4.64	278,700	-
[4579]	25/11/14	525	529	515	517	-8	-1.52	162,200	-
[4579]	25/11/13	526	527	517	525	+5	+0.96	54,400	-
[4579]	25/11/12	503	528	503	520	+9	+1.76	105,600	-
[4579]	25/11/11	514	516	505	511	+4	+0.79	121,900	-
[4579]	25/11/10	500	512	499	507	+18	+3.68	170,000	-
[4579]	25/11/07	507	510	484	489	-20	-3.93	262,000	-
[4579]	25/11/06	517	522	504	509	-3	-0.59	160,100	-
[4579]	25/11/05	523	524	509	512	-16	-3.03	170,300	-
[4579]	25/11/04	532	533	522	528	-3	-0.56	93,900	-
[4579]	25/10/31	536	541	531	531	-2	-0.38	58,300	-
[4579]	25/10/30	537	542	530	533	-3	-0.56	136,400	-
[4579]	25/10/29	548	549	531	536	-12	-2.19	156,500	-
[4579]	25/10/28	553	557	543	548	-8	-1.44	141,400	-
[4579]	25/10/27	541	565	541	556	+22	+4.12	248,400	-
[4579]	25/10/24	546	546	533	534	-6	-1.11	86,900	-
[4579]	25/10/23	551	552	532	540	-10	-1.82	113,200	-
[4579]	25/10/22	546	559	546	550	+4	+0.73	131,300	-
[4579]	25/10/21	538	548	534	546	+9	+1.68	95,800	-
[4579]	25/10/20	530	539	523	537	+15	+2.87	86,900	-
[4579]	25/10/17	555	555	520	522	-32	-5.78	211,000	-
[4579]	25/10/16	560	567	550	554	-3	-0.54	76,900	-
[4579]	25/10/15	543	561	542	557	+20	+3.72	114,900	-
[4579]	25/10/14	560	565	537	537	-30	-5.29	268,400	-
[4579]	25/10/10	570	573	560	567	-8	-1.39	184,100	-
[4579]	25/10/09	561	576	557	575	+18	+3.23	174,800	-
[4579]	25/10/08	565	569	556	557	-11	-1.94	145,400	-
[4579]	25/10/07	599	599	559	568	-31	-5.18	476,400	-
[4579]	25/10/06	598	604	589	599	+9	+1.53	315,800	-
[4579]	25/10/03	579	600	579	590	+8	+1.37	198,000	-
[4579]	25/10/02	561	589	561	582	+20	+3.56	384,500	-
[4579]	25/10/01	570	570	552	562	-12	-2.09	259,100	-
[4579]	25/09/30	578	584	571	574	-8	-1.37	173,500	-
[4579]	25/09/29	580	599	570	582	+2	+0.34	303,500	-
[4579]	25/09/26	581	589	569	580	+5	+0.87	210,600	-
[4579]	25/09/25	574	577	571	575	+2	+0.35	76,400	-
[4579]	25/09/24	582	585	568	573	-9	-1.55	136,400	-
[4579]	25/09/22	590	590	578	582	-7	-1.19	117,600	-
[4579]	25/09/19	578	589	564	589	+9	+1.55	222,900	-
[4579]	25/09/18	584	589	568	580	+11	+1.93	317,300	-
[4579]	25/09/17	567	588	561	569	+8	+1.43	197,800	-
[4579]	25/09/16	567	567	552	561	-11	-1.92	235,300	-
[4579]	25/09/12	585	588	566	572	-3	-0.52	211,700	-
[4579]	25/09/11	583	583	570	575	-6	-1.03	100,200	-
[4579]	25/09/10	582	585	568	581	+4	+0.69	137,000	-
[4579]	25/09/09	582	587	574	577	-9	-1.54	137,600	-
[4579]	25/09/08	586	589	575	586	+10	+1.74	129,700	-
[4579]	25/09/05	563	586	562	576	+14	+2.49	199,500	-