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
[4582]	26/10/30	45	46	44	44	-2.0	-4.35	568,100	3,526,830,592
[4582]	26/10/29	45	47	45	46	-1.0	-2.13	783,800	3,687,141,120
[4582]	26/10/28	47	48	46	47	0	+0.00	544,400	3,767,296,256
[4582]	26/10/27	48	48	46	47	0	+0.00	485,800	3,767,296,256
[4582]	26/10/26	48	49	47	47	-1.0	-2.08	339,200	3,767,296,256
[4582]	26/10/23	48	49	46	48	0	+0.00	1,324,600	3,847,451,648
[4582]	26/10/22	49	50	48	48	-2.0	-4.00	513,700	3,847,451,648
[4582]	26/10/21	50	51	49	50	+1.0	+2.04	627,300	4,007,761,920
[4582]	26/10/20	49	52	49	49	0	+0.00	939,000	3,927,606,784
[4582]	26/10/19	50	51	48	49	-3.0	-5.77	950,200	3,927,606,784
[4582]	26/10/16	50	52	50	52	+2.0	+4.00	645,900	4,168,072,448
[4582]	26/10/15	52	52	50	50	-3.0	-5.66	815,900	4,007,761,920
[4582]	26/10/14	54	55	52	53	-1.0	-1.85	413,100	4,248,227,840
[4582]	26/10/13	54	54	53	54	0	+0.00	139,900	4,328,382,976
[4582]	26/10/09	55	55	52	54	-1.0	-1.82	1,214,600	4,328,382,976
[4582]	26/10/08	56	56	55	55	-1.0	-1.79	195,800	4,408,538,112
[4582]	26/10/07	57	57	55	56	0	+0.00	470,300	4,488,693,248
[4582]	26/10/06	57	57	56	56	+1.0	+1.82	430,500	4,488,693,248
[4582]	26/10/05	55	56	55	55	-1.0	-1.79	78,000	4,408,538,112
[4582]	26/10/02	56	56	55	56	0	+0.00	113,300	4,488,693,248
[4582]	26/10/01	57	57	55	56	0	+0.00	431,200	4,488,693,248
[4582]	26/09/30	55	57	55	56	+1.0	+1.82	511,500	4,488,693,248
[4582]	26/09/29	58	58	55	55	-2.0	-3.51	491,100	4,408,538,112
[4582]	26/09/28	58	58	56	57	-1.0	-1.72	945,200	4,568,848,896
[4582]	26/09/25	56	58	55	58	+2.0	+3.57	977,500	4,649,004,032
[4582]	26/09/24	57	58	55	56	+1.0	+1.82	956,400	4,488,693,248
[4582]	26/09/18	54	56	54	55	0	+0.00	735,500	4,408,538,112
[4582]	26/09/17	54	55	53	55	+2.0	+3.77	585,800	4,408,538,112
[4582]	26/09/16	55	55	53	53	-3.0	-5.36	1,046,900	4,248,227,840
[4582]	26/09/15	56	57	55	56	0	+0.00	578,700	4,488,693,248
[4582]	26/09/14	56	56	54	56	-1.0	-1.75	1,196,800	4,488,693,248
[4582]	26/09/11	57	58	55	57	-1.0	-1.72	1,421,400	4,568,848,896
[4582]	26/09/10	60	61	57	58	-1.0	-1.69	1,160,100	4,649,004,032
[4582]	26/09/09	60	61	59	59	-1.0	-1.67	312,900	4,729,159,168
[4582]	26/09/08	61	62	59	60	0	+0.00	1,127,000	4,809,314,304
[4582]	26/09/07	61	62	60	60	-1.0	-1.64	535,700	4,809,314,304
[4582]	26/09/04	61	62	60	61	0	+0.00	769,300	4,889,469,440
[4582]	26/09/03	61	62	61	61	-1.0	-1.61	209,000	4,889,469,440
[4582]	26/09/02	63	63	62	62	-1.0	-1.59	196,300	4,969,625,088
[4582]	26/09/01	62	64	62	63	-1.0	-1.56	191,600	5,049,780,224
[4582]	26/08/31	62	64	62	64	0	+0.00	302,900	5,129,935,360
[4582]	26/08/28	63	64	62	64	+1.0	+1.59	251,600	5,129,935,360
[4582]	26/08/27	62	63	62	63	+1.0	+1.61	243,500	5,049,780,224
[4582]	26/08/26	62	63	61	62	0	+0.00	398,800	4,969,625,088
[4582]	26/08/25	63	63	60	62	-1.0	-1.59	1,746,300	4,969,625,088
[4582]	26/08/24	65	65	62	63	-2.0	-3.08	1,530,600	5,049,780,224
[4582]	26/08/21	66	66	64	65	-1.0	-1.52	743,300	5,210,090,496
[4582]	26/08/20	68	69	64	66	-3.0	-4.35	2,139,400	5,290,245,632
[4582]	26/08/19	68	69	68	69	+1.0	+1.47	259,000	5,530,711,552
[4582]	26/08/18	69	70	65	68	-5.0	-6.85	2,699,000	4,906,046,464
[4582]	26/08/17	73	74	72	73	+2.0	+2.82	452,700	5,266,785,280
[4582]	26/08/14	71	73	70	71	0	+0.00	518,600	5,122,489,856
[4582]	26/08/13	70	71	69	71	0	+0.00	357,200	5,122,489,856
[4582]	26/08/12	69	71	68	71	+1.0	+1.43	370,400	5,122,489,856
[4582]	26/08/10	68	71	68	70	+1.0	+1.45	350,600	5,050,341,888
[4582]	26/08/07	69	70	68	69	0	+0.00	173,200	4,978,194,432
[4582]	26/08/06	70	71	69	69	-2.0	-2.82	237,700	4,978,194,432
[4582]	26/08/05	69	71	69	71	+1.0	+1.43	266,700	5,122,489,856
[4582]	26/08/04	69	70	69	70	0	+0.00	225,400	5,050,341,888
[4582]	26/08/03	68	70	66	70	+1.0	+1.45	472,800	5,050,341,888
[4582]	26/07/31	67	70	66	69	+3.0	+4.55	502,500	4,978,194,432
[4582]	26/07/30	67	68	65	66	0	+0.00	533,300	4,761,751,040
[4582]	26/07/29	67	68	65	66	-2.0	-2.94	725,700	4,761,751,040
[4582]	26/07/28	68	69	67	68	-1.0	-1.45	560,000	4,906,046,464
[4582]	26/07/27	69	71	68	69	-1.0	-1.43	381,700	4,978,194,432
[4582]	26/07/24	70	71	68	70	0	+0.00	313,200	5,050,341,888
[4582]	26/07/23	71	71	69	70	-1.0	-1.41	137,000	5,050,341,888
[4582]	26/07/22	70	71	69	71	+1.0	+1.43	455,900	5,122,489,856
[4582]	26/07/21	68	71	68	70	+1.0	+1.45	331,700	5,050,341,888
[4582]	26/07/17	70	71	67	69	-1	-1.43	916,900	-
[4582]	26/07/16	71	73	69	70	-3	-4.11	558,600	-
[4582]	26/07/15	70	73	70	73	+3	+4.29	420,500	-
[4582]	26/07/14	70	71	69	70	0	0.00	236,600	-
[4582]	26/07/13	71	72	69	70	-1	-1.41	387,200	-
[4582]	26/07/10	69	72	68	71	+2	+2.90	679,000	-
[4582]	26/07/09	70	70	68	69	0	0.00	490,900	-
[4582]	26/07/08	71	72	68	69	-4	-5.48	2,484,400	-
[4582]	26/07/07	79	92	72	73	-3	-3.95	9,395,400	-
[4582]	26/07/06	76	77	74	76	-1	-1.30	643,000	-
[4582]	26/07/03	71	79	71	77	+6	+8.45	1,288,600	-
[4582]	26/07/02	70	73	69	71	0	0.00	348,300	-
[4582]	26/07/01	70	73	70	71	+2	+2.90	497,500	-
[4582]	26/06/30	71	72	69	69	-2	-2.82	234,900	-
[4582]	26/06/29	69	73	68	71	+3	+4.41	882,300	-
[4582]	26/06/26	67	69	66	68	+1	+1.49	418,600	-
[4582]	26/06/25	68	69	66	67	-2	-2.90	519,300	-
[4582]	26/06/24	68	70	68	69	+1	+1.47	117,300	-
[4582]	26/06/23	69	70	68	68	-1	-1.45	155,300	-
[4582]	26/06/22	68	72	68	69	+1	+1.47	435,200	-
[4582]	26/06/19	69	71	67	68	-2	-2.86	671,100	-
[4582]	26/06/18	69	70	68	70	0	0.00	431,600	-
[4582]	26/06/17	68	72	68	70	+1	+1.45	574,100	-
[4582]	26/06/16	69	70	66	69	0	0.00	849,700	-
[4582]	26/06/15	71	71	68	69	-1	-1.43	649,100	-
[4582]	26/06/12	71	72	70	70	-1	-1.41	274,900	-
[4582]	26/06/11	70	71	68	71	0	0.00	555,100	-
[4582]	26/06/10	72	72	68	71	0	0.00	890,100	-
[4582]	26/06/09	75	76	70	71	-1	-1.39	707,300	-
[4582]	26/06/08	74	75	71	72	-3	-4.00	567,200	-
[4582]	26/06/05	75	76	73	75	+4	+5.63	472,200	-
[4582]	26/06/04	72	74	71	71	-2	-2.74	500,800	-
[4582]	26/06/03	74	74	71	73	-1	-1.35	949,300	-
[4582]	26/06/02	75	75	73	74	-1	-1.33	550,800	-
[4582]	26/06/01	78	79	74	75	-3	-3.85	838,400	-
[4582]	26/05/29	81	82	77	78	-1	-1.27	668,500	-
[4582]	26/05/28	77	85	77	79	+1	+1.28	1,619,000	-
[4582]	26/05/27	82	82	75	78	-4	-4.88	2,324,400	-
[4582]	26/05/26	82	84	81	82	+1	+1.23	809,800	-
[4582]	26/05/25	82	83	81	81	-2	-2.41	519,700	-
[4582]	26/05/22	82	84	81	83	+1.0	+1.22	418,900	-
[4582]	26/05/21	83	83	81	82	0	+0.00	507,600	-
[4582]	26/05/20	83	84	80	82	+1.0	+1.23	872,100	-
[4582]	26/05/19	82	85	81	81	-2.0	-2.41	862,000	-
[4582]	26/05/18	84	94	79	83	-1.0	-1.19	4,106,800	-
[4582]	26/05/15	85	87	83	84	0	+0.00	638,400	-
[4582]	26/05/14	87	89	84	84	-3.0	-3.45	803,600	-
[4582]	26/05/13	88	89	87	87	-1.0	-1.14	429,400	-
[4582]	26/05/12	92	93	88	88	-2.0	-2.22	950,300	-
[4582]	26/05/11	92	93	90	90	-1.0	-1.10	457,100	-
[4582]	26/05/08	90	93	89	91	-2.0	-2.15	719,400	-
[4582]	26/05/07	91	93	90	93	+3.0	+3.33	497,300	-
[4582]	26/05/01	91	92	90	90	-2.0	-2.17	743,600	-
[4582]	26/04/30	92	93	91	92	0	+0.00	362,200	-
[4582]	26/04/28	92	94	91	92	0	+0.00	486,200	-
[4582]	26/04/27	93	94	91	92	-1	-1.08	864,800	-
[4582]	26/04/24	94	96	93	93	-1	-1.06	422,800	-
[4582]	26/04/23	96	97	92	94	-2	-2.08	931,200	-
[4582]	26/04/22	101	103	95	96	-1	-1.03	2,323,400	-
[4582]	26/04/21	98	98	96	97	0	0.00	466,900	-
[4582]	26/04/20	97	99	96	97	0	0.00	675,200	-
[4582]	26/04/17	98	98	95	97	0	0.00	919,600	-
[4582]	26/04/16	97	100	97	97	0	0.00	963,700	-
[4582]	26/04/15	97	98	96	97	0	0.00	1,195,400	-
[4582]	26/04/14	99	101	96	97	-1	-1.02	1,032,100	-
[4582]	26/04/13	98	101	96	98	0	0.00	1,001,900	-
[4582]	26/04/10	103	104	98	98	-4	-3.92	1,549,100	-
[4582]	26/04/09	108	108	102	102	-6	-5.56	1,315,400	-
[4582]	26/04/08	107	110	106	108	+2	+1.89	1,308,800	-
[4582]	26/04/07	108	111	106	106	-2	-1.85	870,800	-
[4582]	26/04/06	110	112	108	108	-1	-0.92	802,300	-
[4582]	26/04/03	112	112	109	109	-2	-1.80	518,500	-
[4582]	26/04/02	114	116	110	111	-2	-1.77	1,276,900	-
[4582]	26/04/01	114	116	113	113	+1	+0.89	1,118,200	-
[4582]	26/03/31	115	117	111	112	-4	-3.45	856,600	-
[4582]	26/03/30	112	123	111	116	-3	-2.52	1,767,500	-
[4582]	26/03/27	112	121	112	119	+5	+4.39	1,242,900	-
[4582]	26/03/26	119	123	114	114	-5	-4.20	1,094,800	-
[4582]	26/03/25	114	123	113	119	+5	+4.39	2,419,200	-
[4582]	26/03/24	117	119	112	114	0	0.00	1,505,600	-
[4582]	26/03/23	118	118	110	114	-4	-3.39	1,695,800	-
[4582]	26/03/19	115	120	114	118	0	0.00	1,907,300	-
[4582]	26/03/18	117	123	115	118	-3	-2.48	4,811,400	-
[4582]	26/03/17	123	145	115	121	-6	-4.72	32,697,900	-
[4582]	26/03/16	107	152	107	127	+20	+18.69	47,552,900	-
[4582]	26/03/13	107	108	105	107	-3	-2.73	1,179,500	-
[4582]	26/03/12	114	114	108	110	-5	-4.35	2,595,600	-
[4582]	26/03/11	116	121	114	115	-1	-0.86	2,313,300	-
[4582]	26/03/10	118	119	113	116	+1	+0.87	2,366,200	-
[4582]	26/03/09	114	117	111	115	-6	-4.96	4,018,100	-
[4582]	26/03/06	126	128	121	121	-7	-5.47	2,782,300	-
[4582]	26/03/05	126	137	124	128	+7	+5.79	6,569,200	-
[4582]	26/03/04	127	135	119	121	-10	-7.63	5,779,900	-
[4582]	26/03/03	144	144	130	131	-16	-10.88	8,118,800	-
[4582]	26/03/02	160	160	147	147	-15	-9.26	7,472,000	-
[4582]	26/02/27	180	187	159	162	-8	-4.71	13,657,000	-
[4582]	26/02/26	180	204	167	170	-13	-7.10	18,382,300	-
[4582]	26/02/25	196	229	177	183	-18	-8.96	29,190,600	-
[4582]	26/02/24	151	210	145	201	+41	+25.63	61,405,100	-
[4582]	26/02/20	217	220	145	160	-11	-6.43	83,737,800	-
[4582]	26/02/19	136	171	129	171	+50	+41.32	77,393,100	-
[4582]	26/02/18	98	121	94	121	+30	+32.97	32,069,400	-
[4582]	26/02/17	88	93	88	91	+3	+3.41	2,306,900	-
[4582]	26/02/16	86	89	86	88	+1	+1.15	750,600	-
[4582]	26/02/13	87	87	85	87	0	0.00	340,500	-
[4582]	26/02/12	88	89	86	87	-1	-1.14	931,400	-
[4582]	26/02/10	86	89	85	88	+2	+2.33	1,407,900	-
[4582]	26/02/09	82	88	82	86	+4	+4.88	1,551,500	-
[4582]	26/02/06	86	86	81	82	-4	-4.65	1,063,900	-
[4582]	26/02/05	85	87	85	86	+1	+1.18	824,900	-
[4582]	26/02/04	85	86	85	85	-2	-2.30	251,200	-
[4582]	26/02/03	87	87	85	87	0	0.00	832,300	-
[4582]	26/02/02	88	88	85	87	+1	+1.16	774,300	-
[4582]	26/01/30	85	86	85	86	0	0.00	510,600	-
[4582]	26/01/29	89	89	85	86	-2	-2.27	1,135,100	-
[4582]	26/01/28	89	89	88	88	-1	-1.12	292,300	-
[4582]	26/01/27	90	90	88	89	0	0.00	596,600	-
[4582]	26/01/26	90	91	89	89	-2	-2.20	484,900	-
[4582]	26/01/23	91	92	90	91	-1	-1.09	701,100	-
[4582]	26/01/22	92	93	91	92	0	0.00	401,500	-
[4582]	26/01/21	91	92	90	92	-2	-2.13	820,800	-
[4582]	26/01/20	97	97	92	94	-1	-1.05	1,553,400	-
[4582]	26/01/19	91	96	90	95	+5	+5.56	2,179,400	-
[4582]	26/01/16	91	91	89	90	0	0.00	922,500	-
[4582]	26/01/15	88	92	88	90	+1	+1.12	1,234,000	-
[4582]	26/01/14	89	90	88	89	-1	-1.11	597,400	-
[4582]	26/01/13	91	91	89	90	-1	-1.10	433,400	-
[4582]	26/01/09	91	92	89	91	+1	+1.11	1,044,900	-
[4582]	26/01/08	90	92	89	90	0	0.00	1,133,300	-
[4582]	26/01/07	90	91	89	90	-1	-1.10	361,200	-
[4582]	26/01/06	89	91	89	91	+1	+1.11	1,222,300	-
[4582]	26/01/05	90	91	88	90	0	0.00	1,036,300	-
[4582]	25/12/30	90	91	88	90	0	0.00	797,500	-
[4582]	25/12/29	91	92	89	90	0	0.00	591,500	-
[4582]	25/12/26	91	92	87	90	-1	-1.10	2,370,200	-
[4582]	25/12/25	94	100	91	91	+2	+2.25	8,401,300	-
[4582]	25/12/24	90	92	88	89	0	0.00	1,302,300	-
[4582]	25/12/23	87	90	87	89	+1	+1.14	620,500	-
[4582]	25/12/22	94	94	87	88	-5	-5.38	1,161,400	-
[4582]	25/12/19	93	93	92	93	0	0.00	405,300	-
[4582]	25/12/18	92	94	92	93	-1	-1.06	577,300	-
[4582]	25/12/17	96	96	93	94	-2	-2.08	652,600	-
[4582]	25/12/16	98	98	96	96	-2	-2.04	588,600	-
[4582]	25/12/15	98	99	97	98	0	0.00	728,400	-
[4582]	25/12/12	99	100	98	98	-2	-2.00	475,100	-
[4582]	25/12/11	101	103	99	100	0	0.00	1,023,900	-
[4582]	25/12/10	100	101	98	100	+1	+1.01	762,100	-
[4582]	25/12/09	101	101	99	99	-2	-1.98	343,500	-
[4582]	25/12/08	100	101	99	101	+1	+1.00	536,900	-
[4582]	25/12/05	100	101	99	100	-1	-0.99	386,000	-
[4582]	25/12/04	100	102	100	101	+1	+1.00	479,200	-
[4582]	25/12/03	102	102	99	100	-1	-0.99	601,700	-
[4582]	25/12/02	105	105	100	101	-5	-4.72	818,500	-
[4582]	25/12/01	107	107	104	106	-1	-0.93	454,300	-
[4582]	25/11/28	105	107	104	107	+2	+1.90	630,800	-
[4582]	25/11/27	105	106	104	105	0	0.00	567,400	-
[4582]	25/11/26	103	106	102	105	+2	+1.94	482,000	-
[4582]	25/11/25	105	106	101	103	-2	-1.90	522,400	-
[4582]	25/11/21	102	105	102	105	+1	+0.96	642,300	-
[4582]	25/11/20	104	104	102	104	+1	+0.97	348,900	-
[4582]	25/11/19	105	106	102	103	-2	-1.90	572,400	-
[4582]	25/11/18	105	107	104	105	-1	-0.94	378,500	-
[4582]	25/11/17	110	110	105	106	-2	-1.85	339,100	-
[4582]	25/11/14	108	109	107	108	-1	-0.92	388,300	-
[4582]	25/11/13	111	112	108	109	-2	-1.80	455,000	-
[4582]	25/11/12	109	112	109	111	+2	+1.83	693,200	-
[4582]	25/11/11	110	111	108	109	-1	-0.91	371,500	-
[4582]	25/11/10	111	113	109	110	+1	+0.92	575,900	-
[4582]	25/11/07	111	111	108	109	-3	-2.68	606,000	-
[4582]	25/11/06	113	116	112	112	-2	-1.75	283,300	-
[4582]	25/11/05	114	115	112	114	-1	-0.87	439,700	-
[4582]	25/11/04	117	118	114	115	-2	-1.71	396,800	-
[4582]	25/10/31	116	119	116	117	+1	+0.86	449,600	-
[4582]	25/10/30	117	120	114	116	-1	-0.85	786,800	-
[4582]	25/10/29	122	123	117	117	-5	-4.10	664,300	-
[4582]	25/10/28	123	126	121	122	-1	-0.81	665,400	-
[4582]	25/10/27	123	124	122	123	0	0.00	471,800	-
[4582]	25/10/24	124	124	122	123	0	0.00	346,900	-
[4582]	25/10/23	124	125	122	123	-3	-2.38	961,500	-
[4582]	25/10/22	124	126	123	126	+3	+2.44	598,200	-
[4582]	25/10/21	125	126	123	123	-3	-2.38	737,700	-
[4582]	25/10/20	126	133	123	126	+1	+0.80	2,579,000	-
[4582]	25/10/17	127	128	125	125	-2	-1.57	317,300	-
[4582]	25/10/16	128	130	126	127	-2	-1.55	585,600	-
[4582]	25/10/15	126	132	125	129	+2	+1.57	1,135,600	-
[4582]	25/10/14	128	128	124	127	-2	-1.55	877,500	-
[4582]	25/10/10	130	131	129	129	-1	-0.77	199,400	-
[4582]	25/10/09	131	131	129	130	-1	-0.76	375,000	-
[4582]	25/10/08	132	133	130	131	-1	-0.76	284,400	-
[4582]	25/10/07	135	136	131	132	0	0.00	767,100	-
[4582]	25/10/06	133	135	131	132	+1	+0.76	872,700	-
[4582]	25/10/03	130	133	130	131	0	0.00	444,500	-
[4582]	25/10/02	133	134	131	131	-1	-0.76	354,200	-
[4582]	25/10/01	135	137	132	132	-3	-2.22	448,000	-
[4582]	25/09/30	138	142	135	135	-5	-3.57	1,035,800	-
[4582]	25/09/29	139	143	137	140	0	0.00	728,800	-
[4582]	25/09/26	139	141	138	140	0	0.00	300,600	-
[4582]	25/09/25	140	140	138	140	0	0.00	152,900	-
[4582]	25/09/24	140	141	138	140	0	0.00	489,900	-
[4582]	25/09/22	142	143	140	140	0	0.00	798,600	-
[4582]	25/09/19	141	144	139	140	-1	-0.71	756,500	-
[4582]	25/09/18	141	142	139	141	-1	-0.70	789,200	-
[4582]	25/09/17	146	170	139	142	+1	+0.71	6,568,700	-
[4582]	25/09/16	142	142	139	141	0	0.00	321,900	-
[4582]	25/09/12	144	144	141	141	-2	-1.40	269,100	-
[4582]	25/09/11	145	145	142	143	-1	-0.69	298,500	-
[4582]	25/09/10	146	147	143	144	-2	-1.37	345,900	-
[4582]	25/09/09	147	148	144	146	0	0.00	418,500	-
[4582]	25/09/08	149	149	145	146	-2	-1.35	404,300	-
[4582]	25/09/05	149	149	146	148	+1	+0.68	420,700	-