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
[4583]	26/10/29	93	93	90	92	-1.0	-1.08	466,200	7,463,700,992
[4583]	26/10/28	90	96	90	93	+1.0	+1.09	934,200	7,544,827,904
[4583]	26/10/27	92	93	91	92	0	+0.00	209,500	7,463,700,992
[4583]	26/10/26	89	94	89	92	+2.0	+2.22	360,800	7,463,700,992
[4583]	26/10/23	90	91	88	90	-1.0	-1.10	407,600	7,301,446,656
[4583]	26/10/22	93	94	90	91	-3.0	-3.19	416,200	7,382,573,568
[4583]	26/10/21	89	94	89	94	+6.0	+6.82	486,200	7,625,955,328
[4583]	26/10/20	92	98	88	88	-3.0	-3.30	1,759,600	7,139,192,320
[4583]	26/10/19	90	91	87	91	+1.0	+1.11	469,800	7,382,573,568
[4583]	26/10/16	89	91	89	90	+1.0	+1.12	326,800	7,301,446,656
[4583]	26/10/15	89	90	87	89	-3.0	-3.26	577,000	7,220,319,232
[4583]	26/10/14	93	93	90	92	-1.0	-1.08	569,100	7,463,700,992
[4583]	26/10/13	94	95	92	93	-1.0	-1.06	655,500	7,544,827,904
[4583]	26/10/09	95	97	94	94	-2.0	-2.08	698,400	7,625,955,328
[4583]	26/10/08	98	99	96	96	-3.0	-3.03	615,700	7,788,209,664
[4583]	26/10/07	99	101	97	99	0	+0.00	632,600	8,031,591,424
[4583]	26/10/06	102	104	99	99	-3.0	-2.94	653,800	8,031,591,424
[4583]	26/10/05	100	104	98	102	0	+0.00	660,900	8,274,972,672
[4583]	26/10/02	103	103	99	102	-2.0	-1.92	1,046,000	8,274,972,672
[4583]	26/10/01	108	108	103	104	-4.0	-3.70	870,100	8,437,227,008
[4583]	26/09/30	107	110	103	108	-1.0	-0.92	1,400,900	8,761,736,192
[4583]	26/09/29	104	112	100	109	+4.0	+3.81	2,268,800	8,842,862,592
[4583]	26/09/28	106	109	103	105	+2.0	+1.94	1,489,500	8,518,354,432
[4583]	26/09/25	105	110	102	103	-1.0	-0.96	2,595,400	8,356,100,096
[4583]	26/09/24	103	109	102	104	+1.0	+0.97	2,841,100	8,437,227,008
[4583]	26/09/18	92	105	91	103	+9.0	+9.57	2,524,100	8,356,100,096
[4583]	26/09/17	88	95	88	94	+6.0	+6.82	1,787,400	7,625,955,328
[4583]	26/09/16	87	89	85	88	0	+0.00	1,116,000	7,139,192,320
[4583]	26/09/15	85	88	85	88	+1.0	+1.15	1,016,500	7,139,192,320
[4583]	26/09/14	85	88	83	87	+1.0	+1.16	1,469,600	7,058,064,896
[4583]	26/09/11	90	92	85	86	-8.0	-8.51	2,580,500	6,976,937,984
[4583]	26/09/10	92	97	89	94	+4.0	+4.44	2,988,700	7,625,955,328
[4583]	26/09/09	95	95	89	90	-7.0	-7.22	2,507,700	7,301,446,656
[4583]	26/09/08	98	107	94	97	-2.0	-2.02	6,398,300	7,869,337,088
[4583]	26/09/07	102	119	97	99	-13.0	-11.61	16,828,000	8,031,591,424
[4583]	26/09/04	97	112	87	112	+30.0	+36.59	18,049,300	9,086,244,864
[4583]	26/09/03	81	83	81	82	+1.0	+1.23	166,200	6,652,429,312
[4583]	26/09/02	81	82	80	81	-2.0	-2.41	295,800	6,571,301,888
[4583]	26/09/01	84	84	81	83	-1.0	-1.19	473,000	6,733,556,224
[4583]	26/08/31	84	85	83	84	-1.0	-1.18	315,500	6,814,683,648
[4583]	26/08/28	84	87	84	85	0	+0.00	554,900	6,895,810,560
[4583]	26/08/27	85	87	84	85	0	+0.00	202,800	6,895,810,560
[4583]	26/08/26	85	86	83	85	+1.0	+1.19	492,800	6,895,810,560
[4583]	26/08/25	83	85	82	84	+1.0	+1.20	251,400	6,814,683,648
[4583]	26/08/24	84	86	83	83	-1.0	-1.19	409,700	6,733,556,224
[4583]	26/08/21	84	86	82	84	0	+0.00	416,200	6,100,799,488
[4583]	26/08/20	85	88	83	84	0	+0.00	749,900	6,100,799,488
[4583]	26/08/19	81	84	80	84	-1.0	-1.18	1,035,900	6,100,799,488
[4583]	26/08/18	85	88	83	85	0	+0.00	1,293,100	6,173,428,224
[4583]	26/08/17	79	85	79	85	+5.0	+6.25	1,013,900	6,173,428,224
[4583]	26/08/14	75	80	74	80	+5.0	+6.67	1,241,600	5,810,285,568
[4583]	26/08/13	72	75	72	75	+2.0	+2.74	345,800	5,447,142,400
[4583]	26/08/12	71	73	69	73	+3.0	+4.29	598,800	5,301,885,440
[4583]	26/08/10	69	71	69	70	0	+0.00	469,400	5,083,999,744
[4583]	26/08/07	69	70	68	70	0	+0.00	339,300	5,083,999,744
[4583]	26/08/06	70	71	69	70	0	+0.00	208,300	5,083,999,744
[4583]	26/08/05	70	72	70	70	+1.0	+1.45	371,900	5,083,999,744
[4583]	26/08/04	68	70	68	69	0	+0.00	136,500	5,011,371,008
[4583]	26/08/03	70	70	67	69	0	+0.00	442,100	5,011,371,008
[4583]	26/07/31	69	70	67	69	+2.0	+2.99	529,200	5,011,371,008
[4583]	26/07/30	67	68	66	67	-1.0	-1.47	179,300	4,866,114,048
[4583]	26/07/29	68	68	66	68	0	+0.00	552,200	4,938,742,784
[4583]	26/07/28	70	70	68	68	-2.0	-2.86	294,800	4,938,742,784
[4583]	26/07/27	70	71	69	70	+1.0	+1.45	201,600	5,083,999,744
[4583]	26/07/24	70	70	68	69	-1.0	-1.43	519,700	5,011,371,008
[4583]	26/07/23	71	72	70	70	-1.0	-1.41	355,500	5,083,999,744
[4583]	26/07/22	72	73	71	71	-1.0	-1.39	315,100	5,156,628,480
[4583]	26/07/21	72	74	70	72	0	+0.00	435,300	5,229,256,704
[4583]	26/07/17	73	73	68	72	-1	-1.37	1,165,300	-
[4583]	26/07/16	76	77	72	73	-4	-5.19	643,200	-
[4583]	26/07/15	73	78	72	77	+3	+4.05	612,100	-
[4583]	26/07/14	73	74	71	74	+1	+1.37	570,000	-
[4583]	26/07/13	74	76	73	73	-2	-2.67	369,900	-
[4583]	26/07/10	73	75	72	75	+2	+2.74	441,200	-
[4583]	26/07/09	73	74	72	73	-1	-1.35	335,700	-
[4583]	26/07/08	75	75	72	74	-2	-2.63	442,700	-
[4583]	26/07/07	79	80	75	76	-3	-3.80	715,400	-
[4583]	26/07/06	76	82	76	79	+3	+3.95	947,100	-
[4583]	26/07/03	77	78	75	76	0	0.00	496,400	-
[4583]	26/07/02	76	78	75	76	-1	-1.30	500,900	-
[4583]	26/07/01	79	79	73	77	-2	-2.53	1,385,200	-
[4583]	26/06/30	77	80	74	79	+4	+5.33	1,152,400	-
[4583]	26/06/29	70	75	69	75	+6	+8.70	607,600	-
[4583]	26/06/26	67	72	66	69	+3	+4.55	1,421,900	-
[4583]	26/06/25	66	67	65	66	0	0.00	537,400	-
[4583]	26/06/24	65	68	65	66	0	0.00	924,100	-
[4583]	26/06/23	69	69	66	66	-2	-2.94	787,000	-
[4583]	26/06/22	67	69	66	68	+1	+1.49	830,200	-
[4583]	26/06/19	70	70	67	67	-3	-4.29	723,800	-
[4583]	26/06/18	69	71	68	70	-1	-1.41	585,600	-
[4583]	26/06/17	68	73	67	71	+3	+4.41	1,470,400	-
[4583]	26/06/16	68	68	67	68	-1	-1.45	275,100	-
[4583]	26/06/15	69	70	67	69	0	0.00	663,600	-
[4583]	26/06/12	70	70	68	69	0	0.00	330,000	-
[4583]	26/06/11	69	70	67	69	-1	-1.43	325,200	-
[4583]	26/06/10	69	70	66	70	+1	+1.45	1,083,700	-
[4583]	26/06/09	72	73	69	69	-3	-4.17	992,000	-
[4583]	26/06/08	73	73	71	72	-2	-2.70	667,400	-
[4583]	26/06/05	72	77	72	74	+1	+1.37	577,600	-
[4583]	26/06/04	74	74	71	73	-1	-1.35	599,100	-
[4583]	26/06/03	75	75	71	74	-2	-2.63	1,065,500	-
[4583]	26/06/02	77	77	74	76	0	0.00	1,719,600	-
[4583]	26/06/01	81	81	76	76	-6	-7.32	1,070,100	-
[4583]	26/05/29	82	84	82	82	-2	-2.38	1,444,300	-
[4583]	26/05/28	87	87	84	84	-4	-4.55	778,600	-
[4583]	26/05/27	89	89	86	88	-2	-2.22	559,500	-
[4583]	26/05/26	90	91	88	90	0	0.00	679,600	-
[4583]	26/05/25	93	93	89	90	-7	-7.22	1,253,200	-
[4583]	26/05/22	90	101	89	97	+8.0	+8.99	1,538,700	-
[4583]	26/05/21	89	91	88	89	+1.0	+1.14	1,179,200	-
[4583]	26/05/20	89	89	87	88	-2.0	-2.22	599,600	-
[4583]	26/05/19	88	91	88	90	0	+0.00	578,500	-
[4583]	26/05/18	91	91	88	90	-2.0	-2.17	631,000	-
[4583]	26/05/15	93	93	90	92	-1.0	-1.08	941,100	-
[4583]	26/05/14	94	95	92	93	-1.0	-1.06	628,600	-
[4583]	26/05/13	95	96	92	94	-1.0	-1.05	539,400	-
[4583]	26/05/12	98	98	95	95	-3.0	-3.06	499,000	-
[4583]	26/05/11	99	99	98	98	-1.0	-1.01	323,800	-
[4583]	26/05/08	101	101	99	99	-1.0	-1.00	412,300	-
[4583]	26/05/07	101	101	100	100	-1.0	-0.99	324,700	-
[4583]	26/05/01	99	103	98	101	+1.0	+1.00	767,600	-
[4583]	26/04/30	99	102	97	100	+1.0	+1.01	1,163,800	-
[4583]	26/04/28	99	99	97	99	+1.0	+1.02	503,200	-
[4583]	26/04/27	99	100	98	98	-2	-2.00	463,900	-
[4583]	26/04/24	101	103	99	100	-1	-0.99	661,400	-
[4583]	26/04/23	102	102	101	101	-1	-0.98	330,300	-
[4583]	26/04/22	103	103	101	102	0	0.00	350,400	-
[4583]	26/04/21	103	104	102	102	-1	-0.97	143,300	-
[4583]	26/04/20	103	104	102	103	0	0.00	265,900	-
[4583]	26/04/17	103	104	102	103	0	0.00	385,800	-
[4583]	26/04/16	102	104	102	103	0	0.00	163,300	-
[4583]	26/04/15	103	104	102	103	-1	-0.96	206,600	-
[4583]	26/04/14	101	104	101	104	+2	+1.96	655,700	-
[4583]	26/04/13	102	103	101	102	-1	-0.97	373,400	-
[4583]	26/04/10	104	105	102	103	-2	-1.90	629,600	-
[4583]	26/04/09	107	107	104	105	+1	+0.96	537,000	-
[4583]	26/04/08	103	106	103	104	+1	+0.97	784,800	-
[4583]	26/04/07	103	104	102	103	0	0.00	480,700	-
[4583]	26/04/06	103	104	102	103	0	0.00	271,400	-
[4583]	26/04/03	104	104	102	103	0	0.00	259,600	-
[4583]	26/04/02	106	107	103	103	-4	-3.74	382,800	-
[4583]	26/04/01	103	107	103	107	+4	+3.88	500,200	-
[4583]	26/03/31	103	104	102	103	0	0.00	356,600	-
[4583]	26/03/30	104	105	102	103	-2	-1.90	325,400	-
[4583]	26/03/27	103	107	103	105	+1	+0.96	410,900	-
[4583]	26/03/26	105	105	103	104	0	0.00	386,100	-
[4583]	26/03/25	105	106	103	104	+1	+0.97	527,700	-
[4583]	26/03/24	104	105	102	103	+1	+0.98	627,900	-
[4583]	26/03/23	104	104	102	102	-5	-4.67	578,800	-
[4583]	26/03/19	110	111	106	107	-5	-4.46	1,004,300	-
[4583]	26/03/18	109	112	105	112	+6	+5.66	1,433,500	-
[4583]	26/03/17	106	106	104	106	0	0.00	589,600	-
[4583]	26/03/16	107	107	105	106	-1	-0.93	574,500	-
[4583]	26/03/13	110	110	107	107	-4	-3.60	642,300	-
[4583]	26/03/12	113	113	110	111	-2	-1.77	460,500	-
[4583]	26/03/11	109	115	109	113	+4	+3.67	1,152,500	-
[4583]	26/03/10	106	111	105	109	+3	+2.83	996,500	-
[4583]	26/03/09	105	106	102	106	-1	-0.93	812,000	-
[4583]	26/03/06	106	110	106	107	-2	-1.83	813,100	-
[4583]	26/03/05	106	110	105	109	+5	+4.81	1,080,100	-
[4583]	26/03/04	105	106	101	104	-3	-2.80	1,522,700	-
[4583]	26/03/03	109	109	106	107	-2	-1.83	1,693,400	-
[4583]	26/03/02	111	111	109	109	-3	-2.68	651,300	-
[4583]	26/02/27	110	112	108	112	0	0.00	1,054,600	-
[4583]	26/02/26	112	114	111	112	-1	-0.88	780,900	-
[4583]	26/02/25	113	114	112	113	+1	+0.89	450,500	-
[4583]	26/02/24	114	114	110	112	-3	-2.61	891,800	-
[4583]	26/02/20	124	124	113	115	-9	-7.26	2,028,000	-
[4583]	26/02/19	119	125	116	124	+9	+7.83	4,092,300	-
[4583]	26/02/18	110	115	110	115	+5	+4.55	621,300	-
[4583]	26/02/17	111	112	109	110	0	0.00	704,800	-
[4583]	26/02/16	111	111	110	110	-1	-0.90	303,000	-
[4583]	26/02/13	112	113	110	111	-3	-2.63	743,400	-
[4583]	26/02/12	115	116	111	114	-4	-3.39	871,200	-
[4583]	26/02/10	118	119	115	118	+1	+0.85	785,000	-
[4583]	26/02/09	114	117	114	117	+4	+3.54	385,700	-
[4583]	26/02/06	114	115	113	113	-3	-2.59	268,000	-
[4583]	26/02/05	112	117	112	116	+3	+2.65	585,400	-
[4583]	26/02/04	114	114	112	113	0	0.00	152,200	-
[4583]	26/02/03	113	114	111	113	+1	+0.89	303,700	-
[4583]	26/02/02	112	115	112	112	0	0.00	361,000	-
[4583]	26/01/30	112	114	111	112	0	0.00	340,100	-
[4583]	26/01/29	112	113	111	112	-1	-0.88	287,800	-
[4583]	26/01/28	112	113	112	113	-1	-0.88	120,100	-
[4583]	26/01/27	113	114	109	114	+1	+0.88	656,500	-
[4583]	26/01/26	115	115	111	113	-1	-0.88	690,900	-
[4583]	26/01/23	114	115	113	114	0	0.00	204,600	-
[4583]	26/01/22	116	117	114	114	-2	-1.72	414,400	-
[4583]	26/01/21	116	117	115	116	-3	-2.52	418,000	-
[4583]	26/01/20	120	121	118	119	-1	-0.83	426,600	-
[4583]	26/01/19	119	122	118	120	+1	+0.84	892,200	-
[4583]	26/01/16	113	119	111	119	+7	+6.25	692,300	-
[4583]	26/01/15	112	114	111	112	0	0.00	1,025,100	-
[4583]	26/01/14	115	115	112	112	-3	-2.61	355,500	-
[4583]	26/01/13	117	117	114	115	-2	-1.71	643,900	-
[4583]	26/01/09	118	119	117	117	0	0.00	719,900	-
[4583]	26/01/08	114	118	114	117	+3	+2.63	486,100	-
[4583]	26/01/07	110	114	108	114	+5	+4.59	586,500	-
[4583]	26/01/06	107	110	107	109	+2	+1.87	473,300	-
[4583]	26/01/05	107	109	106	107	0	0.00	261,600	-
[4583]	25/12/30	107	109	107	107	-1	-0.93	278,800	-
[4583]	25/12/29	108	108	106	108	+2	+1.89	733,000	-
[4583]	25/12/26	108	108	105	106	-3	-2.75	1,386,600	-
[4583]	25/12/25	108	109	106	109	+1	+0.93	881,400	-
[4583]	25/12/24	106	110	106	108	+1	+0.93	804,100	-
[4583]	25/12/23	107	108	106	107	0	0.00	570,300	-
[4583]	25/12/22	106	111	106	107	0	0.00	805,900	-
[4583]	25/12/19	107	109	106	107	+1	+0.94	1,000,800	-
[4583]	25/12/18	106	108	106	106	-2	-1.85	841,200	-
[4583]	25/12/17	107	108	106	108	0	0.00	647,200	-
[4583]	25/12/16	110	110	107	108	-2	-1.82	566,300	-
[4583]	25/12/15	109	112	108	110	0	0.00	562,900	-
[4583]	25/12/12	110	111	108	110	+1	+0.92	558,300	-
[4583]	25/12/11	111	111	109	109	-2	-1.80	446,500	-
[4583]	25/12/10	110	112	109	111	+2	+1.83	536,200	-
[4583]	25/12/09	112	112	108	109	-3	-2.68	689,800	-
[4583]	25/12/08	111	112	110	112	+1	+0.90	397,000	-
[4583]	25/12/05	112	115	111	111	-1	-0.89	541,500	-
[4583]	25/12/04	112	114	111	112	-1	-0.88	296,100	-
[4583]	25/12/03	113	114	110	113	0	0.00	615,000	-
[4583]	25/12/02	116	116	112	113	-3	-2.59	970,200	-
[4583]	25/12/01	121	121	116	116	-10	-7.94	1,560,900	-
[4583]	25/11/28	124	127	124	126	+1	+0.80	586,200	-
[4583]	25/11/27	121	126	121	125	+5	+4.17	532,700	-
[4583]	25/11/26	120	123	120	120	0	0.00	420,100	-
[4583]	25/11/25	123	123	120	120	-2	-1.64	414,400	-
[4583]	25/11/21	125	125	122	122	-3	-2.40	468,700	-
[4583]	25/11/20	125	126	123	125	0	0.00	428,200	-
[4583]	25/11/19	123	126	121	125	+2	+1.63	879,800	-
[4583]	25/11/18	123	126	123	123	0	0.00	609,100	-
[4583]	25/11/17	124	125	122	123	-2	-1.60	397,600	-
[4583]	25/11/14	125	126	122	125	-1	-0.79	848,500	-
[4583]	25/11/13	130	131	126	126	-3	-2.33	529,300	-
[4583]	25/11/12	133	133	128	129	-6	-4.44	638,100	-
[4583]	25/11/11	134	136	133	135	+2	+1.50	515,300	-
[4583]	25/11/10	134	135	133	133	0	0.00	314,500	-
[4583]	25/11/07	132	135	131	133	-1	-0.75	185,500	-
[4583]	25/11/06	131	134	129	134	+3	+2.29	412,700	-
[4583]	25/11/05	127	131	126	131	+3	+2.34	485,600	-
[4583]	25/11/04	127	130	127	128	0	0.00	310,200	-
[4583]	25/10/31	127	128	125	128	+2	+1.59	369,400	-
[4583]	25/10/30	123	128	122	126	+3	+2.44	522,500	-
[4583]	25/10/29	128	128	123	123	-4	-3.15	663,400	-
[4583]	25/10/28	128	130	127	127	-1	-0.78	349,900	-
[4583]	25/10/27	130	131	127	128	-2	-1.54	476,100	-
[4583]	25/10/24	134	134	129	130	-3	-2.26	596,200	-
[4583]	25/10/23	135	135	133	133	-3	-2.21	321,800	-
[4583]	25/10/22	133	137	132	136	+4	+3.03	482,600	-
[4583]	25/10/21	134	136	132	132	-3	-2.22	474,700	-
[4583]	25/10/20	133	137	132	135	+3	+2.27	550,600	-
[4583]	25/10/17	135	135	132	132	-3	-2.22	349,400	-
[4583]	25/10/16	134	136	133	135	+1	+0.75	307,800	-
[4583]	25/10/15	129	135	129	134	+4	+3.08	500,500	-
[4583]	25/10/14	135	135	129	130	-8	-5.80	836,900	-
[4583]	25/10/10	136	139	136	138	+2	+1.47	601,400	-
[4583]	25/10/09	134	136	132	136	0	0.00	593,600	-
[4583]	25/10/08	132	137	130	136	+4	+3.03	1,149,000	-
[4583]	25/10/07	141	142	128	132	+3	+2.33	3,264,700	-
[4583]	25/10/06	126	129	125	129	+4	+3.20	362,000	-
[4583]	25/10/03	124	128	124	125	+1	+0.81	269,000	-
[4583]	25/10/02	126	128	124	124	-2	-1.59	551,800	-
[4583]	25/10/01	132	132	126	126	-6	-4.55	834,300	-
[4583]	25/09/30	133	133	131	132	-1	-0.75	222,100	-
[4583]	25/09/29	135	135	132	133	-1	-0.75	242,400	-
[4583]	25/09/26	134	136	133	134	+1	+0.75	623,100	-
[4583]	25/09/25	134	135	132	133	-1	-0.75	282,000	-
[4583]	25/09/24	133	134	131	134	0	0.00	252,400	-
[4583]	25/09/22	134	134	132	134	0	0.00	216,300	-
[4583]	25/09/19	132	134	130	134	+3	+2.29	689,200	-
[4583]	25/09/18	132	134	130	131	-3	-2.24	434,300	-
[4583]	25/09/17	133	134	131	134	0	0.00	321,100	-
[4583]	25/09/16	131	134	130	134	+4	+3.08	264,400	-
[4583]	25/09/12	133	134	130	130	-3	-2.26	692,800	-
[4583]	25/09/11	133	135	133	133	0	0.00	360,300	-
[4583]	25/09/10	138	138	133	133	-5	-3.62	757,800	-
[4583]	25/09/09	140	142	137	138	-2	-1.43	441,400	-
[4583]	25/09/08	142	142	140	140	-2	-1.41	219,100	-
[4583]	25/09/05	139	142	138	142	+4	+2.90	670,700	-