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
[4591]	26/10/29	66	66	64	66	+1.0	+1.54	224,800	3,732,221,952
[4591]	26/10/28	64	66	64	65	+1.0	+1.56	200,300	3,675,673,088
[4591]	26/10/27	65	66	64	64	-1.0	-1.54	209,400	3,619,124,224
[4591]	26/10/26	66	67	64	65	-1.0	-1.52	270,000	3,675,673,088
[4591]	26/10/23	65	66	63	66	+1.0	+1.54	575,800	3,732,221,952
[4591]	26/10/22	65	67	65	65	-1.0	-1.52	264,800	3,675,673,088
[4591]	26/10/21	64	67	64	66	+2.0	+3.12	386,400	3,732,221,952
[4591]	26/10/20	66	67	62	64	-4.0	-5.88	1,101,300	3,619,124,224
[4591]	26/10/19	67	68	66	68	0	+0.00	243,700	3,845,319,424
[4591]	26/10/16	68	70	67	68	0	+0.00	452,900	3,845,319,424
[4591]	26/10/15	69	69	67	68	-2.0	-2.86	631,800	3,845,319,424
[4591]	26/10/14	70	71	69	70	0	+0.00	437,000	3,958,417,152
[4591]	26/10/13	70	71	69	70	-1.0	-1.41	242,800	3,958,417,152
[4591]	26/10/09	71	71	70	71	-1.0	-1.39	243,400	4,014,966,016
[4591]	26/10/08	72	73	71	72	-2.0	-2.70	548,500	4,071,514,624
[4591]	26/10/07	76	76	72	74	-1.0	-1.33	1,060,700	4,184,612,352
[4591]	26/10/06	75	76	75	75	-1.0	-1.32	301,400	4,241,161,216
[4591]	26/10/05	76	77	75	76	0	+0.00	267,700	4,297,710,080
[4591]	26/10/02	78	79	76	76	-4.0	-5.00	621,900	4,297,710,080
[4591]	26/10/01	80	80	78	80	0	+0.00	274,800	4,523,905,024
[4591]	26/09/30	77	80	76	80	+2.0	+2.56	595,100	4,523,905,024
[4591]	26/09/29	77	78	74	78	+1.0	+1.30	506,500	4,410,807,808
[4591]	26/09/28	77	77	76	77	+1.0	+1.32	209,100	4,354,258,944
[4591]	26/09/25	77	78	76	76	-2.0	-2.56	393,500	4,297,710,080
[4591]	26/09/24	78	81	77	78	-2.0	-2.50	508,200	4,410,807,808
[4591]	26/09/18	77	80	77	80	+2.0	+2.56	595,100	4,523,905,024
[4591]	26/09/17	77	79	77	78	+1.0	+1.30	195,200	4,410,807,808
[4591]	26/09/16	79	79	76	77	-2.0	-2.53	560,600	4,354,258,944
[4591]	26/09/15	81	81	79	79	-2.0	-2.47	349,800	4,467,356,672
[4591]	26/09/14	80	82	79	81	+1.0	+1.25	469,500	4,580,453,888
[4591]	26/09/11	81	82	80	80	-2.0	-2.44	266,200	4,523,905,024
[4591]	26/09/10	83	84	80	82	-1.0	-1.20	755,800	4,637,002,752
[4591]	26/09/09	83	84	81	83	-1.0	-1.19	684,000	4,693,551,616
[4591]	26/09/08	85	86	84	84	-1.0	-1.18	289,700	4,750,100,480
[4591]	26/09/07	84	88	84	85	0	+0.00	715,900	4,806,649,344
[4591]	26/09/04	82	85	82	85	+2.0	+2.41	524,100	4,806,649,344
[4591]	26/09/03	88	89	83	83	-5.0	-5.68	1,299,100	4,693,551,616
[4591]	26/09/02	91	91	86	88	-4.0	-4.35	1,428,300	4,976,295,936
[4591]	26/09/01	94	95	90	92	-3.0	-3.16	1,384,100	5,202,490,880
[4591]	26/08/31	95	95	91	95	+2.0	+2.15	1,454,300	5,372,137,472
[4591]	26/08/28	89	93	87	93	+5.0	+5.68	2,030,500	5,259,039,744
[4591]	26/08/27	85	88	83	88	+4.0	+4.76	753,300	4,976,295,936
[4591]	26/08/26	83	85	83	84	+1.0	+1.20	394,300	4,750,100,480
[4591]	26/08/25	84	84	81	83	-1.0	-1.19	646,100	4,693,551,616
[4591]	26/08/24	81	89	80	84	+3.0	+3.70	2,492,800	4,750,100,480
[4591]	26/08/21	82	82	79	81	-2.0	-2.41	605,800	4,531,854,336
[4591]	26/08/20	78	83	78	83	+5.0	+6.41	726,400	4,643,751,936
[4591]	26/08/19	81	81	77	78	-3.0	-3.70	797,600	4,364,007,424
[4591]	26/08/18	80	83	80	81	0	+0.00	487,800	4,531,854,336
[4591]	26/08/17	80	82	78	81	+2.0	+2.53	913,900	4,531,854,336
[4591]	26/08/14	76	80	76	79	+3.0	+3.95	991,600	4,419,956,224
[4591]	26/08/13	77	77	75	76	-1.0	-1.30	635,300	4,252,110,080
[4591]	26/08/12	75	78	75	77	+2.0	+2.67	457,000	4,308,058,624
[4591]	26/08/10	74	77	74	75	0	+0.00	658,500	4,196,161,280
[4591]	26/08/07	74	75	73	75	-1.0	-1.32	229,500	4,196,161,280
[4591]	26/08/06	73	76	73	76	+1.0	+1.33	392,600	4,252,110,080
[4591]	26/08/05	74	75	73	75	+2.0	+2.74	412,800	4,196,161,280
[4591]	26/08/04	73	74	72	73	0	+0.00	666,000	4,084,263,680
[4591]	26/08/03	73	73	70	73	0	+0.00	472,800	4,084,263,680
[4591]	26/07/31	70	73	68	73	+3.0	+4.29	862,700	4,084,263,680
[4591]	26/07/30	70	71	69	70	-1.0	-1.41	342,600	3,916,417,024
[4591]	26/07/29	70	72	68	71	0	+0.00	842,300	3,972,365,824
[4591]	26/07/28	73	74	70	71	-3.0	-4.05	901,900	3,972,365,824
[4591]	26/07/27	73	74	71	74	0	+0.00	770,300	4,140,212,480
[4591]	26/07/24	76	78	72	74	-3.0	-3.90	1,661,500	4,140,212,480
[4591]	26/07/23	74	77	73	77	+2.0	+2.67	651,400	4,308,058,624
[4591]	26/07/22	76	78	75	75	0	+0.00	1,518,500	4,196,161,280
[4591]	26/07/21	73	76	70	75	+2.0	+2.74	2,074,500	4,196,161,280
[4591]	26/07/17	70	78	68	73	+3	+4.29	4,220,300	-
[4591]	26/07/16	73	74	70	70	-3	-4.11	1,912,300	-
[4591]	26/07/15	72	74	70	73	+2	+2.82	1,216,700	-
[4591]	26/07/14	73	73	70	71	-2	-2.74	2,048,700	-
[4591]	26/07/13	74	78	72	73	-1	-1.35	2,374,100	-
[4591]	26/07/10	76	76	72	74	-3	-3.90	4,027,500	-
[4591]	26/07/09	80	90	76	77	-2	-2.53	10,214,900	-
[4591]	26/07/08	86	113	76	79	-19	-19.39	24,202,200	-
[4591]	26/07/07	93	98	85	98	+30	+44.12	27,160,600	-
[4591]	26/07/06	66	70	66	68	+2	+3.03	464,000	-
[4591]	26/07/03	65	66	64	66	+2	+3.13	106,100	-
[4591]	26/07/02	63	65	62	64	+1	+1.59	364,500	-
[4591]	26/07/01	60	63	60	63	+2	+3.28	207,000	-
[4591]	26/06/30	60	61	59	61	0	0.00	139,700	-
[4591]	26/06/29	59	62	58	61	+2	+3.39	703,400	-
[4591]	26/06/26	58	59	57	59	+1	+1.72	152,600	-
[4591]	26/06/25	59	59	58	58	0	0.00	168,600	-
[4591]	26/06/24	60	62	57	58	-2	-3.33	780,600	-
[4591]	26/06/23	61	62	60	60	-2	-3.23	109,400	-
[4591]	26/06/22	61	62	61	62	+1	+1.64	157,700	-
[4591]	26/06/19	63	63	61	61	-2	-3.17	274,000	-
[4591]	26/06/18	64	65	63	63	+1	+1.61	347,100	-
[4591]	26/06/17	59	64	58	62	+3	+5.08	1,080,600	-
[4591]	26/06/16	62	62	57	59	-3	-4.84	879,700	-
[4591]	26/06/15	63	63	62	62	-1	-1.59	155,300	-
[4591]	26/06/12	62	64	61	63	+1	+1.61	546,600	-
[4591]	26/06/11	61	63	61	62	0	0.00	303,100	-
[4591]	26/06/10	63	63	60	62	0	0.00	676,600	-
[4591]	26/06/09	64	64	62	62	-3	-4.62	551,600	-
[4591]	26/06/08	65	65	64	65	-1	-1.52	231,100	-
[4591]	26/06/05	64	67	64	66	+1	+1.54	821,600	-
[4591]	26/06/04	66	68	64	65	-2	-2.99	923,900	-
[4591]	26/06/03	68	80	66	67	-2	-2.90	4,299,300	-
[4591]	26/06/02	68	69	67	69	0	0.00	286,500	-
[4591]	26/06/01	70	70	68	69	-1	-1.43	439,000	-
[4591]	26/05/29	71	72	70	70	-2	-2.78	141,000	-
[4591]	26/05/28	71	72	70	72	+2	+2.86	293,300	-
[4591]	26/05/27	73	73	69	70	-2	-2.78	950,100	-
[4591]	26/05/26	72	73	71	72	0	0.00	467,500	-
[4591]	26/05/25	75	75	72	72	-3	-4.00	260,300	-
[4591]	26/05/22	73	75	73	75	+2.0	+2.74	199,400	-
[4591]	26/05/21	72	74	72	73	+1.0	+1.39	309,900	-
[4591]	26/05/20	75	75	72	72	-4.0	-5.26	431,800	-
[4591]	26/05/19	75	77	74	76	+3.0	+4.11	530,900	-
[4591]	26/05/18	76	76	73	73	-2.0	-2.67	632,500	-
[4591]	26/05/15	76	78	75	75	-1.0	-1.32	430,800	-
[4591]	26/05/14	78	79	76	76	-2.0	-2.56	431,500	-
[4591]	26/05/13	77	79	76	78	+1.0	+1.30	404,900	-
[4591]	26/05/12	80	80	77	77	-3.0	-3.75	725,800	-
[4591]	26/05/11	81	81	80	80	-1.0	-1.23	183,500	-
[4591]	26/05/08	81	82	80	81	0	+0.00	306,400	-
[4591]	26/05/07	80	82	79	81	+2.0	+2.53	619,700	-
[4591]	26/05/01	79	81	79	79	0	+0.00	342,100	-
[4591]	26/04/30	79	81	79	79	0	+0.00	497,000	-
[4591]	26/04/28	80	80	79	79	-1.0	-1.25	347,700	-
[4591]	26/04/27	82	82	80	80	-2	-2.44	471,800	-
[4591]	26/04/24	83	84	82	82	-1	-1.20	305,400	-
[4591]	26/04/23	84	85	82	83	-2	-2.35	547,400	-
[4591]	26/04/22	86	87	84	85	-1	-1.16	733,600	-
[4591]	26/04/21	87	88	86	86	-1	-1.15	305,000	-
[4591]	26/04/20	86	88	86	87	+1	+1.16	423,400	-
[4591]	26/04/17	88	89	86	86	0	0.00	753,000	-
[4591]	26/04/16	86	87	86	86	0	0.00	126,300	-
[4591]	26/04/15	87	87	85	86	0	0.00	1,042,500	-
[4591]	26/04/14	87	88	86	86	-1	-1.15	451,600	-
[4591]	26/04/13	86	87	86	87	+1	+1.16	127,500	-
[4591]	26/04/10	89	89	86	86	-2	-2.27	755,400	-
[4591]	26/04/09	91	92	88	88	-4	-4.35	1,427,900	-
[4591]	26/04/08	90	93	89	92	+2	+2.22	875,200	-
[4591]	26/04/07	91	92	89	90	-1	-1.10	619,000	-
[4591]	26/04/06	90	91	89	91	+1	+1.11	481,800	-
[4591]	26/04/03	90	92	90	90	0	0.00	563,300	-
[4591]	26/04/02	91	95	88	90	-1	-1.10	1,790,700	-
[4591]	26/04/01	88	91	88	91	+3	+3.41	1,044,200	-
[4591]	26/03/31	89	91	87	88	-2	-2.22	1,094,100	-
[4591]	26/03/30	90	91	88	90	-4	-4.26	1,513,900	-
[4591]	26/03/27	98	98	93	94	-1	-1.05	3,213,100	-
[4591]	26/03/26	98	99	93	95	-3	-3.06	1,521,500	-
[4591]	26/03/25	93	100	93	98	+5	+5.38	1,598,300	-
[4591]	26/03/24	93	94	91	93	+2	+2.20	1,711,900	-
[4591]	26/03/23	92	94	90	91	-8	-8.08	3,053,800	-
[4591]	26/03/19	105	116	96	99	+4	+4.21	20,657,400	-
[4591]	26/03/18	96	98	95	95	-1	-1.04	1,021,600	-
[4591]	26/03/17	100	101	96	96	-3	-3.03	1,652,000	-
[4591]	26/03/16	96	101	94	99	+4	+4.21	2,058,600	-
[4591]	26/03/13	99	99	94	95	-6	-5.94	2,697,000	-
[4591]	26/03/12	105	108	100	101	-7	-6.48	4,528,900	-
[4591]	26/03/11	117	120	106	108	+8	+8.00	20,579,100	-
[4591]	26/03/10	95	101	92	100	+5	+5.26	3,807,600	-
[4591]	26/03/09	93	95	88	95	-2	-2.06	2,368,300	-
[4591]	26/03/06	91	100	90	97	+6	+6.59	3,719,400	-
[4591]	26/03/05	90	94	88	91	+5	+5.81	2,161,600	-
[4591]	26/03/04	92	94	86	86	-13	-13.13	8,128,300	-
[4591]	26/03/03	88	116	86	99	+13	+15.12	48,506,700	-
[4591]	26/03/02	86	86	84	86	0	0.00	413,000	-
[4591]	26/02/27	84	86	84	86	+1	+1.18	366,800	-
[4591]	26/02/26	83	85	83	85	+1	+1.19	314,900	-
[4591]	26/02/25	84	84	82	84	0	0.00	219,400	-
[4591]	26/02/24	84	85	82	84	0	0.00	367,200	-
[4591]	26/02/20	85	86	83	84	0	0.00	365,600	-
[4591]	26/02/19	85	86	83	84	+1	+1.20	518,400	-
[4591]	26/02/18	83	84	83	83	+1	+1.22	246,100	-
[4591]	26/02/17	82	83	81	82	0	0.00	255,100	-
[4591]	26/02/16	82	83	81	82	0	0.00	518,500	-
[4591]	26/02/13	86	86	81	82	-4	-4.65	651,600	-
[4591]	26/02/12	86	87	86	86	0	0.00	317,300	-
[4591]	26/02/10	83	87	83	86	+3	+3.61	510,000	-
[4591]	26/02/09	83	84	82	83	+1	+1.22	104,300	-
[4591]	26/02/06	83	83	82	82	-1	-1.20	316,900	-
[4591]	26/02/05	83	84	82	83	0	0.00	165,800	-
[4591]	26/02/04	83	83	82	83	0	0.00	198,100	-
[4591]	26/02/03	83	84	83	83	0	0.00	213,500	-
[4591]	26/02/02	84	86	83	83	-1	-1.19	435,700	-
[4591]	26/01/30	84	85	83	84	0	0.00	306,900	-
[4591]	26/01/29	86	86	84	84	-2	-2.33	424,700	-
[4591]	26/01/28	87	88	85	86	-1	-1.15	620,500	-
[4591]	26/01/27	88	88	86	87	0	0.00	237,000	-
[4591]	26/01/26	89	89	87	87	-3	-3.33	539,800	-
[4591]	26/01/23	90	90	88	90	0	0.00	391,700	-
[4591]	26/01/22	90	90	88	90	+1	+1.12	349,300	-
[4591]	26/01/21	89	91	88	89	-2	-2.20	1,020,000	-
[4591]	26/01/20	95	95	90	91	-2	-2.15	1,334,300	-
[4591]	26/01/19	93	96	90	93	+5	+5.68	2,491,300	-
[4591]	26/01/16	87	92	86	88	+2	+2.33	2,743,700	-
[4591]	26/01/15	86	88	84	86	+3	+3.61	2,137,800	-
[4591]	26/01/14	84	85	83	83	-1	-1.19	390,300	-
[4591]	26/01/13	84	85	81	84	0	0.00	888,300	-
[4591]	26/01/09	86	86	83	84	0	0.00	796,700	-
[4591]	26/01/08	83	87	83	84	+3	+3.70	2,219,600	-
[4591]	26/01/07	79	83	79	81	+1	+1.25	632,000	-
[4591]	26/01/06	78	80	78	80	+2	+2.56	746,500	-
[4591]	26/01/05	78	79	76	78	0	0.00	554,900	-
[4591]	25/12/30	76	78	75	78	+1	+1.30	526,800	-
[4591]	25/12/29	75	77	74	77	+2	+2.67	453,700	-
[4591]	25/12/26	76	76	74	75	-1	-1.32	776,900	-
[4591]	25/12/25	74	76	73	76	+2	+2.70	817,600	-
[4591]	25/12/24	74	75	74	74	0	0.00	307,700	-
[4591]	25/12/23	74	76	74	74	0	0.00	410,500	-
[4591]	25/12/22	75	77	74	74	-1	-1.33	502,400	-
[4591]	25/12/19	73	76	73	75	+1	+1.35	696,300	-
[4591]	25/12/18	73	74	72	74	+1	+1.37	680,000	-
[4591]	25/12/17	76	76	73	73	-4	-5.19	1,812,800	-
[4591]	25/12/16	81	82	76	77	+1	+1.32	4,320,600	-
[4591]	25/12/15	77	77	74	76	-2	-2.56	892,700	-
[4591]	25/12/12	83	97	75	78	0	0.00	12,027,000	-
[4591]	25/12/11	78	78	75	78	+1	+1.30	1,156,000	-
[4591]	25/12/10	77	79	76	77	+3	+4.05	1,198,000	-
[4591]	25/12/09	75	77	73	74	+1	+1.37	1,307,200	-
[4591]	25/12/08	78	78	72	73	-4	-5.19	1,764,100	-
[4591]	25/12/05	80	81	77	77	-2	-2.53	490,100	-
[4591]	25/12/04	78	80	78	79	+1	+1.28	415,700	-
[4591]	25/12/03	80	80	77	78	-2	-2.50	989,200	-
[4591]	25/12/02	81	82	79	80	-2	-2.44	605,600	-
[4591]	25/12/01	84	84	81	82	-3	-3.53	385,900	-
[4591]	25/11/28	84	86	83	85	+1	+1.19	822,200	-
[4591]	25/11/27	83	85	83	84	+1	+1.20	270,800	-
[4591]	25/11/26	82	84	81	83	+1	+1.22	362,800	-
[4591]	25/11/25	83	83	80	82	-1	-1.20	529,400	-
[4591]	25/11/21	82	84	81	83	+2	+2.47	371,000	-
[4591]	25/11/20	83	83	80	81	-2	-2.41	570,100	-
[4591]	25/11/19	82	84	81	83	+1	+1.22	378,500	-
[4591]	25/11/18	83	84	81	82	-2	-2.38	772,100	-
[4591]	25/11/17	86	87	82	84	-4	-4.55	955,600	-
[4591]	25/11/14	88	90	87	88	-2	-2.22	808,900	-
[4591]	25/11/13	90	90	89	90	-1	-1.10	233,700	-
[4591]	25/11/12	89	92	88	91	+3	+3.41	698,600	-
[4591]	25/11/11	89	91	88	88	-1	-1.12	633,400	-
[4591]	25/11/10	89	91	88	89	-1	-1.11	178,900	-
[4591]	25/11/07	89	91	88	90	0	0.00	340,100	-
[4591]	25/11/06	89	92	89	90	+1	+1.12	312,200	-
[4591]	25/11/05	90	91	88	89	-2	-2.20	373,100	-
[4591]	25/11/04	90	92	89	91	+1	+1.11	233,200	-
[4591]	25/10/31	91	92	89	90	-1	-1.10	489,300	-
[4591]	25/10/30	89	91	88	91	+2	+2.25	540,500	-
[4591]	25/10/29	92	92	88	89	-2	-2.20	996,700	-
[4591]	25/10/28	94	94	91	91	-2	-2.15	353,200	-
[4591]	25/10/27	92	94	92	93	+1	+1.09	182,000	-
[4591]	25/10/24	94	95	92	92	-3	-3.16	376,300	-
[4591]	25/10/23	94	95	93	95	0	0.00	216,100	-
[4591]	25/10/22	92	96	92	95	+3	+3.26	611,200	-
[4591]	25/10/21	91	94	91	92	0	0.00	746,600	-
[4591]	25/10/20	90	93	90	92	+3	+3.37	743,200	-
[4591]	25/10/17	91	92	89	89	-2	-2.20	726,800	-
[4591]	25/10/16	92	93	91	91	0	0.00	390,500	-
[4591]	25/10/15	91	93	90	91	+1	+1.11	562,000	-
[4591]	25/10/14	95	95	90	90	-7	-7.22	2,076,000	-
[4591]	25/10/10	95	97	95	97	+1	+1.04	645,000	-
[4591]	25/10/09	96	97	95	96	+1	+1.05	497,100	-
[4591]	25/10/08	100	102	94	95	-1	-1.04	3,330,200	-
[4591]	25/10/07	96	98	95	96	+1	+1.05	944,200	-
[4591]	25/10/06	96	97	95	95	-1	-1.04	522,400	-
[4591]	25/10/03	95	98	95	96	+2	+2.13	948,100	-
[4591]	25/10/02	93	97	93	94	0	0.00	664,300	-
[4591]	25/10/01	95	96	93	94	-1	-1.05	1,657,100	-
[4591]	25/09/30	98	98	95	95	-3	-3.06	994,300	-
[4591]	25/09/29	98	99	95	98	+1	+1.03	1,418,500	-
[4591]	25/09/26	98	100	94	97	+3	+3.19	4,459,100	-
[4591]	25/09/25	95	95	93	94	-1	-1.05	579,300	-
[4591]	25/09/24	94	95	93	95	+1	+1.06	509,500	-
[4591]	25/09/22	96	97	94	94	-1	-1.05	858,900	-
[4591]	25/09/19	98	98	95	95	-1	-1.04	1,603,200	-
[4591]	25/09/18	99	101	95	96	-4	-4.00	2,821,000	-
[4591]	25/09/17	102	103	99	100	-3	-2.91	1,186,100	-
[4591]	25/09/16	97	103	95	103	+6	+6.19	2,802,500	-
[4591]	25/09/12	100	100	94	97	-3	-3.00	3,613,700	-
[4591]	25/09/11	103	104	97	100	-4	-3.85	4,678,100	-
[4591]	25/09/10	106	107	101	104	-2	-1.89	3,211,000	-
[4591]	25/09/09	110	110	106	106	-4	-3.64	1,283,400	-
[4591]	25/09/08	105	111	104	110	+6	+5.77	2,410,600	-
[4591]	25/09/05	106	106	101	104	-2	-1.89	3,579,500	-