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
[4584]	26/10/29	154	154	150	154	-1.0	-0.65	214,100	7,643,924,992
[4584]	26/10/28	150	158	150	155	+6.0	+4.03	247,900	7,693,560,832
[4584]	26/10/27	151	152	149	149	-2.0	-1.32	116,500	7,395,745,280
[4584]	26/10/26	150	151	147	151	+2.0	+1.34	181,800	7,495,017,472
[4584]	26/10/23	150	150	146	149	-3.0	-1.97	316,600	7,395,745,280
[4584]	26/10/22	151	154	151	152	-2.0	-1.30	241,600	7,544,653,312
[4584]	26/10/21	150	155	150	154	+5.0	+3.36	227,200	7,643,924,992
[4584]	26/10/20	154	154	149	149	-5.0	-3.25	264,500	7,395,745,280
[4584]	26/10/19	153	155	152	154	-3.0	-1.91	199,500	7,643,924,992
[4584]	26/10/16	156	159	156	157	0	+0.00	239,600	7,792,832,512
[4584]	26/10/15	158	159	155	157	-4.0	-2.48	334,400	7,792,832,512
[4584]	26/10/14	159	161	158	161	0	+0.00	150,100	7,991,375,872
[4584]	26/10/13	161	162	159	161	+1.0	+0.62	116,600	7,991,375,872
[4584]	26/10/09	158	162	156	160	+1.0	+0.63	312,900	7,941,740,032
[4584]	26/10/08	165	165	159	159	-6.0	-3.64	267,300	7,892,104,192
[4584]	26/10/07	170	170	165	165	-5.0	-2.94	167,200	8,189,919,744
[4584]	26/10/06	166	171	165	170	+4.0	+2.41	276,000	8,438,098,944
[4584]	26/10/05	163	167	162	166	+4.0	+2.47	202,400	8,239,555,584
[4584]	26/10/02	168	171	162	162	-5.0	-2.99	242,300	8,041,011,712
[4584]	26/10/01	169	171	165	167	-3.0	-1.76	167,000	8,289,191,424
[4584]	26/09/30	162	170	162	170	+9.0	+5.59	252,900	8,438,098,944
[4584]	26/09/29	166	166	161	161	-5.0	-3.01	265,300	7,991,375,872
[4584]	26/09/28	166	167	164	166	0	+0.00	159,800	8,239,555,584
[4584]	26/09/25	165	170	165	166	-1.0	-0.60	164,400	8,239,555,584
[4584]	26/09/24	163	170	163	167	+4.0	+2.45	245,400	8,289,191,424
[4584]	26/09/18	162	164	160	163	+3.0	+1.88	245,500	8,090,647,552
[4584]	26/09/17	160	165	160	160	0	+0.00	237,400	7,941,740,032
[4584]	26/09/16	167	168	160	160	-5.0	-3.03	462,600	7,941,740,032
[4584]	26/09/15	165	168	165	165	0	+0.00	91,300	8,189,919,744
[4584]	26/09/14	163	167	161	165	+2.0	+1.23	218,800	8,189,919,744
[4584]	26/09/11	162	165	162	163	-3.0	-1.81	231,700	8,090,647,552
[4584]	26/09/10	166	169	164	166	-2.0	-1.19	242,100	8,239,555,584
[4584]	26/09/09	168	170	166	168	0	+0.00	216,500	8,338,827,264
[4584]	26/09/08	162	169	161	168	+4.0	+2.44	305,000	8,338,827,264
[4584]	26/09/07	164	169	163	164	0	+0.00	520,000	8,140,283,904
[4584]	26/09/04	161	165	161	164	+3.0	+1.86	309,600	8,140,283,904
[4584]	26/09/03	166	169	161	161	-6.0	-3.59	357,900	7,991,375,872
[4584]	26/09/02	167	169	165	167	-5.0	-2.91	283,600	8,289,191,424
[4584]	26/09/01	173	174	170	172	-3.0	-1.71	245,900	8,537,370,624
[4584]	26/08/31	177	179	170	175	-6.0	-3.31	414,100	8,686,278,656
[4584]	26/08/28	181	186	177	181	+3.0	+1.69	413,200	8,984,093,696
[4584]	26/08/27	180	181	177	178	-2.0	-1.11	278,000	8,835,185,664
[4584]	26/08/26	182	184	178	180	+1.0	+0.56	571,900	8,934,457,344
[4584]	26/08/25	166	180	165	179	+12.0	+7.19	545,300	8,884,822,016
[4584]	26/08/24	170	171	166	167	-3.0	-1.76	193,000	8,289,191,424
[4584]	26/08/21	170	171	166	170	0	+0.00	271,900	8,437,240,320
[4584]	26/08/20	169	173	165	170	+3.0	+1.80	374,900	8,437,240,320
[4584]	26/08/19	169	172	164	167	-4.0	-2.34	383,500	8,288,347,648
[4584]	26/08/18	166	174	162	171	+2.0	+1.18	449,600	8,486,871,040
[4584]	26/08/17	164	170	161	169	+6.0	+3.68	484,800	8,387,609,088
[4584]	26/08/14	156	163	150	163	+11.0	+7.24	806,800	8,089,824,256
[4584]	26/08/13	148	152	146	152	+4.0	+2.70	334,400	7,543,885,312
[4584]	26/08/12	148	150	145	148	+2.0	+1.37	263,800	7,345,361,920
[4584]	26/08/10	148	151	146	146	-1.0	-0.68	267,500	7,246,100,480
[4584]	26/08/07	147	148	146	147	0	+0.00	68,100	7,295,731,200
[4584]	26/08/06	149	150	146	147	-3.0	-2.00	134,300	7,295,731,200
[4584]	26/08/05	145	151	145	150	+5.0	+3.45	233,800	7,444,623,360
[4584]	26/08/04	144	148	144	145	-1.0	-0.68	149,400	7,196,469,248
[4584]	26/08/03	146	146	139	146	-1.0	-0.68	218,700	7,246,100,480
[4584]	26/07/31	141	148	139	147	+7.0	+5.00	356,300	7,295,731,200
[4584]	26/07/30	138	140	137	140	+2.0	+1.45	150,600	6,948,315,136
[4584]	26/07/29	139	140	136	138	-2.0	-1.43	202,300	6,849,053,696
[4584]	26/07/28	143	143	138	140	-3.0	-2.10	235,200	6,948,315,136
[4584]	26/07/27	142	144	140	143	+1.0	+0.70	193,600	7,097,207,808
[4584]	26/07/24	144	144	141	142	-4.0	-2.74	268,400	7,047,577,088
[4584]	26/07/23	144	147	144	146	+1.0	+0.69	173,400	7,246,100,480
[4584]	26/07/22	149	149	145	145	-5.0	-3.33	295,700	7,196,469,248
[4584]	26/07/21	146	152	146	150	+4.0	+2.74	214,600	7,444,623,360
[4584]	26/07/17	150	150	143	146	-5	-3.31	493,200	-
[4584]	26/07/16	158	159	150	151	-7	-4.43	346,400	-
[4584]	26/07/15	153	158	149	158	+7	+4.64	397,300	-
[4584]	26/07/14	150	152	149	151	0	0.00	166,400	-
[4584]	26/07/13	148	154	148	151	+1	+0.67	231,200	-
[4584]	26/07/10	143	150	141	150	+7	+4.90	289,900	-
[4584]	26/07/09	143	147	140	143	0	0.00	332,700	-
[4584]	26/07/08	148	148	143	143	-6	-4.03	221,800	-
[4584]	26/07/07	155	157	147	149	-5	-3.25	402,800	-
[4584]	26/07/06	158	160	153	154	-2	-1.28	447,700	-
[4584]	26/07/03	153	157	149	156	+3	+1.96	432,400	-
[4584]	26/07/02	144	153	144	153	+8	+5.52	338,900	-
[4584]	26/07/01	143	145	141	145	+3	+2.11	264,400	-
[4584]	26/06/30	144	144	139	142	+2	+1.43	229,500	-
[4584]	26/06/29	137	142	135	140	+4	+2.94	283,900	-
[4584]	26/06/26	132	137	130	136	+4	+3.03	341,900	-
[4584]	26/06/25	134	135	131	132	-2	-1.49	255,800	-
[4584]	26/06/24	133	138	132	134	+1	+0.75	244,400	-
[4584]	26/06/23	136	136	132	133	-4	-2.92	235,300	-
[4584]	26/06/22	135	140	133	137	+1	+0.74	280,700	-
[4584]	26/06/19	140	140	134	136	-4	-2.86	391,000	-
[4584]	26/06/18	134	142	132	140	+6	+4.48	679,800	-
[4584]	26/06/17	133	138	132	134	+2	+1.52	385,900	-
[4584]	26/06/16	136	136	130	132	-4	-2.94	440,700	-
[4584]	26/06/15	136	140	134	136	+1	+0.74	432,900	-
[4584]	26/06/12	135	138	133	135	+2	+1.50	345,100	-
[4584]	26/06/11	131	133	125	133	+1	+0.76	456,600	-
[4584]	26/06/10	134	135	130	132	-3	-2.22	488,300	-
[4584]	26/06/09	138	141	134	135	-2	-1.46	488,400	-
[4584]	26/06/08	136	140	133	137	-4	-2.84	544,100	-
[4584]	26/06/05	143	150	140	141	-1	-0.70	719,100	-
[4584]	26/06/04	146	146	142	142	-6	-4.05	430,700	-
[4584]	26/06/03	150	151	144	148	-2	-1.33	719,100	-
[4584]	26/06/02	149	151	143	150	+1	+0.67	609,200	-
[4584]	26/06/01	156	156	145	149	-7	-4.49	994,200	-
[4584]	26/05/29	163	166	154	156	-4	-2.50	897,300	-
[4584]	26/05/28	171	171	153	160	-9	-5.33	907,300	-
[4584]	26/05/27	167	174	167	169	+3	+1.81	746,300	-
[4584]	26/05/26	178	179	163	166	-12	-6.74	1,041,500	-
[4584]	26/05/25	190	190	171	178	-8	-4.30	945,000	-
[4584]	26/05/22	188	188	183	186	0	+0.00	239,000	-
[4584]	26/05/21	185	189	183	186	+6.0	+3.33	590,400	-
[4584]	26/05/20	193	194	174	180	-14.0	-7.22	1,478,600	-
[4584]	26/05/19	197	202	193	194	-2.0	-1.02	648,100	-
[4584]	26/05/18	202	203	194	196	-5.0	-2.49	417,200	-
[4584]	26/05/15	194	209	192	201	-21.0	-9.46	1,735,100	-
[4584]	26/05/14	229	234	222	222	-5.0	-2.20	619,100	-
[4584]	26/05/13	227	230	223	227	+5.0	+2.25	193,700	-
[4584]	26/05/12	232	233	222	222	-9.0	-3.90	443,300	-
[4584]	26/05/11	228	232	226	231	+6.0	+2.67	288,800	-
[4584]	26/05/08	224	227	222	225	+1.0	+0.45	237,400	-
[4584]	26/05/07	231	231	224	224	-3.0	-1.32	326,200	-
[4584]	26/05/01	224	227	221	227	+6.0	+2.71	258,000	-
[4584]	26/04/30	226	226	221	221	-7.0	-3.07	274,700	-
[4584]	26/04/28	225	229	225	228	+1.0	+0.44	352,500	-
[4584]	26/04/27	230	231	226	227	-3	-1.30	343,500	-
[4584]	26/04/24	239	243	230	230	-9	-3.77	717,500	-
[4584]	26/04/23	247	247	237	239	-8	-3.24	814,900	-
[4584]	26/04/22	247	250	244	247	-2	-0.80	449,400	-
[4584]	26/04/21	254	254	248	249	-3	-1.19	370,300	-
[4584]	26/04/20	250	256	249	252	+2	+0.80	937,400	-
[4584]	26/04/17	252	252	247	250	-1	-0.40	315,800	-
[4584]	26/04/16	254	256	249	251	0	0.00	569,300	-
[4584]	26/04/15	252	256	250	251	+2	+0.80	386,700	-
[4584]	26/04/14	247	255	247	249	+3	+1.22	590,900	-
[4584]	26/04/13	245	246	241	246	-1	-0.40	484,900	-
[4584]	26/04/10	252	254	247	247	-4	-1.59	335,800	-
[4584]	26/04/09	259	259	249	251	-8	-3.09	476,100	-
[4584]	26/04/08	253	261	253	259	+13	+5.28	828,600	-
[4584]	26/04/07	249	252	244	246	-3	-1.20	335,900	-
[4584]	26/04/06	253	256	247	249	+1	+0.40	532,800	-
[4584]	26/04/03	258	258	247	248	-5	-1.98	313,200	-
[4584]	26/04/02	265	268	248	253	-8	-3.07	1,026,400	-
[4584]	26/04/01	253	261	248	261	+18	+7.41	563,400	-
[4584]	26/03/31	242	255	236	243	0	0.00	904,400	-
[4584]	26/03/30	238	244	238	243	-8	-3.19	472,500	-
[4584]	26/03/27	239	253	239	251	+7	+2.87	409,800	-
[4584]	26/03/26	259	259	241	244	-13	-5.06	530,100	-
[4584]	26/03/25	251	260	251	257	+8	+3.21	539,000	-
[4584]	26/03/24	248	251	244	249	+8	+3.32	471,200	-
[4584]	26/03/23	244	244	236	241	-11	-4.37	799,900	-
[4584]	26/03/19	263	263	251	252	-16	-5.97	760,500	-
[4584]	26/03/18	260	269	259	268	+11	+4.28	466,600	-
[4584]	26/03/17	268	273	257	257	-9	-3.38	540,300	-
[4584]	26/03/16	265	267	257	266	0	0.00	656,000	-
[4584]	26/03/13	263	271	256	266	-5	-1.85	1,187,200	-
[4584]	26/03/12	283	283	268	271	-12	-4.24	756,200	-
[4584]	26/03/11	285	294	282	283	-2	-0.70	1,123,000	-
[4584]	26/03/10	269	285	264	285	+21	+7.95	1,848,100	-
[4584]	26/03/09	261	265	254	264	-10	-3.65	1,188,300	-
[4584]	26/03/06	260	274	259	274	+9	+3.40	717,600	-
[4584]	26/03/05	258	269	258	265	+16	+6.43	1,306,300	-
[4584]	26/03/04	260	264	243	249	-21	-7.78	1,570,100	-
[4584]	26/03/03	275	281	268	270	-4	-1.46	1,295,600	-
[4584]	26/03/02	266	279	264	274	0	0.00	1,121,800	-
[4584]	26/02/27	258	275	258	274	+16	+6.20	1,375,600	-
[4584]	26/02/26	260	263	256	258	+7	+2.79	1,268,300	-
[4584]	26/02/25	250	260	250	251	+1	+0.40	866,200	-
[4584]	26/02/24	259	261	249	250	-10	-3.85	881,300	-
[4584]	26/02/20	268	276	251	260	-8	-2.99	2,757,300	-
[4584]	26/02/19	277	280	267	268	-10	-3.60	1,057,300	-
[4584]	26/02/18	276	293	270	278	0	0.00	2,378,200	-
[4584]	26/02/17	283	301	268	278	+19	+7.34	6,870,700	-
[4584]	26/02/16	263	271	257	259	-3	-1.15	1,091,500	-
[4584]	26/02/13	257	266	246	262	+4	+1.55	2,138,200	-
[4584]	26/02/12	264	266	257	258	-2	-0.77	1,085,200	-
[4584]	26/02/10	246	262	245	260	+15	+6.12	946,800	-
[4584]	26/02/09	246	251	244	245	0	0.00	711,200	-
[4584]	26/02/06	247	248	238	245	-3	-1.21	662,900	-
[4584]	26/02/05	240	253	239	248	+5	+2.06	544,300	-
[4584]	26/02/04	246	246	239	243	-1	-0.41	674,000	-
[4584]	26/02/03	253	258	244	244	-4	-1.61	845,000	-
[4584]	26/02/02	245	253	245	248	+3	+1.22	583,500	-
[4584]	26/01/30	252	253	244	245	-10	-3.92	653,300	-
[4584]	26/01/29	253	256	243	255	+1	+0.39	1,661,800	-
[4584]	26/01/28	273	273	254	254	-25	-8.96	2,356,100	-
[4584]	26/01/27	277	283	272	279	+4	+1.45	1,184,700	-
[4584]	26/01/26	297	297	271	275	-27	-8.94	6,930,700	-
[4584]	26/01/23	274	305	266	302	+25	+9.03	8,962,400	-
[4584]	26/01/22	280	320	257	277	+29	+11.69	22,214,400	-
[4584]	26/01/21	240	248	236	248	+1	+0.40	759,700	-
[4584]	26/01/20	258	258	245	247	-11	-4.26	1,044,300	-
[4584]	26/01/19	260	261	255	258	-2	-0.77	688,800	-
[4584]	26/01/16	255	260	244	260	+7	+2.77	1,299,900	-
[4584]	26/01/15	238	253	238	253	+15	+6.30	993,100	-
[4584]	26/01/14	238	241	235	238	+2	+0.85	628,000	-
[4584]	26/01/13	239	240	232	236	+2	+0.85	640,300	-
[4584]	26/01/09	238	239	228	234	+9	+4.00	917,100	-
[4584]	26/01/08	226	234	224	225	0	0.00	642,700	-
[4584]	26/01/07	215	225	213	225	+10	+4.65	640,100	-
[4584]	26/01/06	215	221	214	215	+3	+1.42	541,000	-
[4584]	26/01/05	205	215	204	212	+9	+4.43	819,400	-
[4584]	25/12/30	206	208	203	203	-5	-2.40	371,200	-
[4584]	25/12/29	206	209	202	208	+3	+1.46	410,700	-
[4584]	25/12/26	213	215	205	205	-5	-2.38	719,600	-
[4584]	25/12/25	196	211	196	210	+12	+6.06	970,000	-
[4584]	25/12/24	195	201	195	198	+2	+1.02	457,400	-
[4584]	25/12/23	196	199	193	196	0	0.00	603,000	-
[4584]	25/12/22	204	205	193	196	-6	-2.97	571,600	-
[4584]	25/12/19	197	204	196	202	+7	+3.59	580,500	-
[4584]	25/12/18	197	200	195	195	-5	-2.50	462,700	-
[4584]	25/12/17	206	207	198	200	-5	-2.44	539,500	-
[4584]	25/12/16	209	209	204	205	-4	-1.91	379,400	-
[4584]	25/12/15	206	212	205	209	0	0.00	416,600	-
[4584]	25/12/12	214	217	208	209	-2	-0.95	665,100	-
[4584]	25/12/11	217	218	209	211	-9	-4.09	643,900	-
[4584]	25/12/10	217	221	216	220	+1	+0.46	416,600	-
[4584]	25/12/09	218	221	216	219	-1	-0.45	498,200	-
[4584]	25/12/08	217	221	211	220	+3	+1.38	706,700	-
[4584]	25/12/05	222	227	216	217	-9	-3.98	967,800	-
[4584]	25/12/04	225	231	224	226	-1	-0.44	563,600	-
[4584]	25/12/03	238	238	224	227	-11	-4.62	931,000	-
[4584]	25/12/02	248	250	238	238	-7	-2.86	649,000	-
[4584]	25/12/01	249	249	240	245	-4	-1.61	692,500	-
[4584]	25/11/28	242	253	241	249	+5	+2.05	798,800	-
[4584]	25/11/27	237	247	237	244	+11	+4.72	1,006,700	-
[4584]	25/11/26	231	236	224	233	+7	+3.10	1,325,000	-
[4584]	25/11/25	235	238	226	226	-9	-3.83	859,900	-
[4584]	25/11/21	231	235	230	235	+1	+0.43	709,100	-
[4584]	25/11/20	238	238	231	234	-2	-0.85	515,800	-
[4584]	25/11/19	235	242	232	236	+3	+1.29	637,000	-
[4584]	25/11/18	244	245	232	233	-11	-4.51	1,568,900	-
[4584]	25/11/17	260	261	242	244	-19	-7.22	1,605,200	-
[4584]	25/11/14	251	266	251	263	+13	+5.20	1,800,000	-
[4584]	25/11/13	253	254	249	250	-5	-1.96	389,700	-
[4584]	25/11/12	242	255	242	255	+14	+5.81	626,400	-
[4584]	25/11/11	247	249	241	241	-6	-2.43	422,800	-
[4584]	25/11/10	247	249	244	247	+2	+0.82	241,600	-
[4584]	25/11/07	245	250	244	245	-5	-2.00	253,200	-
[4584]	25/11/06	250	256	247	250	0	0.00	423,300	-
[4584]	25/11/05	248	250	241	250	+4	+1.63	496,000	-
[4584]	25/11/04	251	254	246	246	-7	-2.77	458,000	-
[4584]	25/10/31	243	254	243	253	+11	+4.55	813,600	-
[4584]	25/10/30	232	247	232	242	+11	+4.76	942,200	-
[4584]	25/10/29	241	250	228	231	-10	-4.15	3,080,500	-
[4584]	25/10/28	248	248	239	241	-9	-3.60	717,300	-
[4584]	25/10/27	250	254	248	250	-1	-0.40	393,100	-
[4584]	25/10/24	251	253	247	251	-2	-0.79	433,700	-
[4584]	25/10/23	259	259	249	253	-8	-3.07	657,000	-
[4584]	25/10/22	257	263	255	261	+4	+1.56	462,500	-
[4584]	25/10/21	253	264	250	257	+3	+1.18	925,800	-
[4584]	25/10/20	249	263	246	254	+9	+3.67	986,500	-
[4584]	25/10/17	266	267	242	245	-17	-6.49	1,619,300	-
[4584]	25/10/16	260	262	258	262	+3	+1.16	383,000	-
[4584]	25/10/15	250	260	247	259	+9	+3.60	562,400	-
[4584]	25/10/14	261	264	250	250	-15	-5.66	1,061,000	-
[4584]	25/10/10	264	273	259	265	0	0.00	1,247,400	-
[4584]	25/10/09	248	265	247	265	+17	+6.85	1,239,100	-
[4584]	25/10/08	250	252	240	248	+5	+2.06	1,202,600	-
[4584]	25/10/07	248	258	241	243	+4	+1.67	1,941,500	-
[4584]	25/10/06	246	246	237	239	-4	-1.65	801,300	-
[4584]	25/10/03	249	249	240	243	-6	-2.41	867,500	-
[4584]	25/10/02	249	255	244	249	0	0.00	848,600	-
[4584]	25/10/01	254	260	240	249	-18	-6.74	1,853,700	-
[4584]	25/09/30	280	280	263	267	-13	-4.64	1,092,700	-
[4584]	25/09/29	282	282	272	280	+2	+0.72	1,174,000	-
[4584]	25/09/26	271	282	265	278	+7	+2.58	1,370,300	-
[4584]	25/09/25	271	273	266	271	0	0.00	682,600	-
[4584]	25/09/24	273	278	270	271	-3	-1.09	960,600	-
[4584]	25/09/22	274	276	269	274	0	0.00	627,900	-
[4584]	25/09/19	269	275	265	274	+8	+3.01	1,056,100	-
[4584]	25/09/18	266	274	261	266	+3	+1.14	1,411,700	-
[4584]	25/09/17	267	268	260	263	-2	-0.75	434,700	-
[4584]	25/09/16	254	268	251	265	+7	+2.71	1,052,500	-
[4584]	25/09/12	260	261	252	258	0	0.00	684,400	-
[4584]	25/09/11	264	270	256	258	-5	-1.90	1,113,900	-
[4584]	25/09/10	276	276	260	263	-11	-4.01	1,088,900	-
[4584]	25/09/09	280	282	270	274	-5	-1.79	1,175,900	-
[4584]	25/09/08	278	281	273	279	-2	-0.71	844,000	-
[4584]	25/09/05	269	281	268	281	+12	+4.46	1,580,100	-