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
[4594]	26/10/29	41	42	40	41	0	+0.00	1,065,100	5,694,539,776
[4594]	26/10/28	41	43	41	41	0	+0.00	1,296,300	5,694,539,776
[4594]	26/10/27	40	41	40	41	+1.0	+2.50	685,600	5,694,539,776
[4594]	26/10/26	39	40	39	40	+1.0	+2.56	1,466,300	5,555,648,512
[4594]	26/10/23	40	40	39	39	-1.0	-2.50	976,900	5,416,757,248
[4594]	26/10/22	40	42	40	40	-1.0	-2.44	533,100	5,555,648,512
[4594]	26/10/21	42	42	40	41	0	+0.00	911,100	5,694,539,776
[4594]	26/10/20	42	43	41	41	-1.0	-2.38	437,700	5,694,539,776
[4594]	26/10/19	43	43	41	42	-1.0	-2.33	1,042,800	5,833,431,040
[4594]	26/10/16	42	44	42	43	+1.0	+2.38	672,900	5,972,322,304
[4594]	26/10/15	43	43	41	42	-1.0	-2.33	1,173,500	5,833,431,040
[4594]	26/10/14	44	44	43	43	-1.0	-2.27	307,800	5,972,322,304
[4594]	26/10/13	43	45	43	44	-1.0	-2.22	543,600	6,111,213,568
[4594]	26/10/09	43	45	42	45	+2.0	+4.65	1,339,500	6,250,104,832
[4594]	26/10/08	45	45	42	43	-2.0	-4.44	2,604,700	5,972,322,304
[4594]	26/10/07	47	47	45	45	-1.0	-2.17	911,700	6,250,104,832
[4594]	26/10/06	48	48	46	46	-2.0	-4.17	1,290,700	6,388,996,096
[4594]	26/10/05	48	49	46	48	-1.0	-2.04	1,665,600	6,666,778,624
[4594]	26/10/02	49	50	48	49	0	+0.00	414,900	6,805,669,376
[4594]	26/10/01	49	50	48	49	-1.0	-2.00	1,051,400	6,805,669,376
[4594]	26/09/30	48	50	48	50	+1.0	+2.04	534,800	6,944,560,640
[4594]	26/09/29	49	50	48	49	0	+0.00	668,200	6,805,669,376
[4594]	26/09/28	52	52	48	49	-2.0	-3.92	1,761,600	6,805,669,376
[4594]	26/09/25	53	53	51	51	-2.0	-3.77	1,520,800	7,083,451,904
[4594]	26/09/24	57	57	53	53	-8.0	-13.11	3,432,400	7,361,234,432
[4594]	26/09/18	57	62	57	61	+4.0	+7.02	2,768,300	8,472,364,032
[4594]	26/09/17	57	59	57	57	0	+0.00	1,506,300	7,916,799,488
[4594]	26/09/16	60	61	56	57	-3.0	-5.00	2,597,600	7,916,799,488
[4594]	26/09/15	59	61	58	60	+2.0	+3.45	1,084,200	8,333,472,768
[4594]	26/09/14	57	59	57	58	+1.0	+1.75	903,600	8,055,690,752
[4594]	26/09/11	57	60	56	57	0	+0.00	2,193,700	7,916,799,488
[4594]	26/09/10	58	59	56	57	-2.0	-3.39	626,700	7,916,799,488
[4594]	26/09/09	58	60	54	59	+1.0	+1.72	4,592,400	8,194,581,504
[4594]	26/09/08	52	63	52	58	+6.0	+11.54	10,000,500	8,055,690,752
[4594]	26/09/07	52	52	50	52	+1.0	+1.96	419,000	7,222,343,168
[4594]	26/09/04	52	52	50	51	-1.0	-1.92	1,555,600	7,083,451,904
[4594]	26/09/03	52	53	51	52	0	+0.00	470,900	7,222,343,168
[4594]	26/09/02	53	53	51	52	-1.0	-1.89	1,069,100	7,222,343,168
[4594]	26/09/01	53	54	52	53	0	+0.00	480,400	7,361,234,432
[4594]	26/08/31	54	54	52	53	-1.0	-1.85	526,300	7,361,234,432
[4594]	26/08/28	53	54	52	54	0	+0.00	226,300	7,500,125,696
[4594]	26/08/27	54	54	52	54	+1.0	+1.89	499,800	7,500,125,696
[4594]	26/08/26	52	54	52	53	0	+0.00	554,000	7,361,234,432
[4594]	26/08/25	52	53	51	53	0	+0.00	766,000	7,361,234,432
[4594]	26/08/24	53	54	52	53	0	+0.00	481,300	7,361,234,432
[4594]	26/08/21	54	55	52	53	-2.0	-3.64	1,258,700	7,361,234,432
[4594]	26/08/20	55	56	53	55	+4.0	+7.84	2,448,500	7,639,016,960
[4594]	26/08/19	53	54	50	51	-3.0	-5.56	1,549,600	7,083,451,904
[4594]	26/08/18	52	56	52	54	+1.0	+1.89	2,047,700	7,500,125,696
[4594]	26/08/17	52	55	51	53	+1.0	+1.92	1,497,800	7,361,234,432
[4594]	26/08/14	52	53	51	52	+1.0	+1.96	1,513,200	7,222,343,168
[4594]	26/08/13	51	52	50	51	0	+0.00	730,000	7,083,451,904
[4594]	26/08/12	51	52	50	51	+1.0	+2.00	301,300	7,083,451,904
[4594]	26/08/10	50	52	49	50	0	+0.00	712,200	6,944,560,640
[4594]	26/08/07	51	51	49	50	0	+0.00	270,100	6,944,560,640
[4594]	26/08/06	51	53	50	50	-1.0	-1.96	477,100	6,944,560,640
[4594]	26/08/05	49	53	49	51	+2.0	+4.08	2,114,800	7,083,451,904
[4594]	26/08/04	49	51	48	49	+1.0	+2.08	1,025,800	6,805,669,376
[4594]	26/08/03	50	51	48	48	-2.0	-4.00	1,316,700	6,666,778,624
[4594]	26/07/31	47	50	46	50	+4.0	+8.70	1,653,200	6,944,560,640
[4594]	26/07/30	46	47	45	46	0	+0.00	470,300	6,388,996,096
[4594]	26/07/29	48	48	45	46	-1.0	-2.13	1,063,100	6,388,996,096
[4594]	26/07/28	47	48	45	47	0	+0.00	1,429,200	6,527,887,360
[4594]	26/07/27	48	49	47	47	0	+0.00	312,900	6,527,887,360
[4594]	26/07/24	48	48	47	47	-1.0	-2.08	556,900	6,527,887,360
[4594]	26/07/23	47	48	46	48	+1.0	+2.13	876,400	6,666,778,624
[4594]	26/07/22	47	48	46	47	0	+0.00	659,600	6,527,887,360
[4594]	26/07/21	47	49	46	47	0	+0.00	764,200	6,527,887,360
[4594]	26/07/17	49	49	45	47	-2	-4.08	3,072,500	-
[4594]	26/07/16	52	52	49	49	-3	-5.77	1,469,800	-
[4594]	26/07/15	50	52	49	52	+2	+4.00	1,476,200	-
[4594]	26/07/14	50	51	49	50	0	0.00	491,800	-
[4594]	26/07/13	50	52	49	50	0	0.00	1,050,000	-
[4594]	26/07/10	49	50	48	50	+1	+2.04	384,900	-
[4594]	26/07/09	48	50	48	49	+1	+2.08	362,300	-
[4594]	26/07/08	49	50	47	48	-1	-2.04	1,019,100	-
[4594]	26/07/07	52	54	48	49	-1	-2.00	2,445,200	-
[4594]	26/07/06	47	54	47	50	+4	+8.70	3,502,300	-
[4594]	26/07/03	47	48	45	46	-2	-4.17	1,181,700	-
[4594]	26/07/02	49	52	47	48	+2	+4.35	3,046,100	-
[4594]	26/07/01	47	47	45	46	0	0.00	222,700	-
[4594]	26/06/30	48	49	45	46	-2	-4.17	928,300	-
[4594]	26/06/29	45	48	45	48	+3	+6.67	1,241,200	-
[4594]	26/06/26	45	45	44	45	-1	-2.17	593,600	-
[4594]	26/06/25	44	47	44	46	+2	+4.55	950,000	-
[4594]	26/06/24	44	45	44	44	0	0.00	1,097,800	-
[4594]	26/06/23	45	46	44	44	-1	-2.22	398,100	-
[4594]	26/06/22	45	46	44	45	0	0.00	732,100	-
[4594]	26/06/19	47	47	44	45	-2	-4.26	718,400	-
[4594]	26/06/18	47	48	45	47	+1	+2.17	853,100	-
[4594]	26/06/17	43	47	43	46	+2	+4.55	844,200	-
[4594]	26/06/16	45	46	43	44	-2	-4.35	2,090,100	-
[4594]	26/06/15	45	46	44	46	+2	+4.55	1,141,500	-
[4594]	26/06/12	46	46	43	44	-1	-2.22	1,884,800	-
[4594]	26/06/11	45	46	44	45	0	0.00	1,495,700	-
[4594]	26/06/10	48	49	45	45	-2	-4.26	2,866,000	-
[4594]	26/06/09	49	49	47	47	-2	-4.08	1,706,100	-
[4594]	26/06/08	51	51	48	49	-4	-7.55	3,653,700	-
[4594]	26/06/05	50	53	50	53	+3	+6.00	1,819,400	-
[4594]	26/06/04	52	52	50	50	-2	-3.85	1,635,400	-
[4594]	26/06/03	52	53	50	52	-1	-1.89	1,134,000	-
[4594]	26/06/02	53	54	51	53	-1	-1.85	2,384,400	-
[4594]	26/06/01	54	57	52	54	+2	+3.85	3,870,000	-
[4594]	26/05/29	52	53	51	52	0	0.00	1,033,800	-
[4594]	26/05/28	52	54	50	52	+2	+4.00	2,391,900	-
[4594]	26/05/27	51	52	50	50	-1	-1.96	808,000	-
[4594]	26/05/26	52	53	50	51	-1	-1.92	1,536,400	-
[4594]	26/05/25	53	53	51	52	0	0.00	1,619,000	-
[4594]	26/05/22	53	54	52	52	-1.0	-1.89	968,000	-
[4594]	26/05/21	51	56	51	53	+2.0	+3.92	1,341,200	-
[4594]	26/05/20	53	53	50	51	-2.0	-3.77	803,100	-
[4594]	26/05/19	51	55	51	53	+2.0	+3.92	1,260,500	-
[4594]	26/05/18	50	52	49	51	+2.0	+4.08	1,733,500	-
[4594]	26/05/15	52	53	49	49	-3.0	-5.77	2,794,200	-
[4594]	26/05/14	54	55	52	52	-3.0	-5.45	1,750,000	-
[4594]	26/05/13	54	55	53	55	+1.0	+1.85	1,364,700	-
[4594]	26/05/12	54	56	54	54	0	+0.00	973,300	-
[4594]	26/05/11	57	57	54	54	-2.0	-3.57	1,257,100	-
[4594]	26/05/08	55	57	55	56	0	+0.00	968,800	-
[4594]	26/05/07	59	59	55	56	-3.0	-5.08	2,718,700	-
[4594]	26/05/01	55	63	54	59	+4.0	+7.27	8,884,400	-
[4594]	26/04/30	55	56	54	55	-1.0	-1.79	2,450,100	-
[4594]	26/04/28	56	57	55	56	0	+0.00	1,928,600	-
[4594]	26/04/27	60	60	54	56	-4	-6.67	6,025,200	-
[4594]	26/04/24	61	62	60	60	-2	-3.23	1,155,900	-
[4594]	26/04/23	64	64	61	62	-2	-3.13	2,792,000	-
[4594]	26/04/22	65	65	62	64	0	0.00	2,136,100	-
[4594]	26/04/21	65	66	64	64	-1	-1.54	1,286,300	-
[4594]	26/04/20	65	67	64	65	0	0.00	2,844,800	-
[4594]	26/04/17	66	67	65	65	-1	-1.52	1,177,800	-
[4594]	26/04/16	66	68	65	66	0	0.00	3,332,900	-
[4594]	26/04/15	65	67	64	66	+2	+3.13	1,880,800	-
[4594]	26/04/14	64	66	63	64	0	0.00	1,717,100	-
[4594]	26/04/13	63	64	62	64	0	0.00	1,436,200	-
[4594]	26/04/10	66	67	63	64	-1	-1.54	3,000,500	-
[4594]	26/04/09	69	69	65	65	-4	-5.80	3,459,700	-
[4594]	26/04/08	66	71	65	69	+3	+4.55	3,981,800	-
[4594]	26/04/07	64	67	64	66	+3	+4.76	3,345,500	-
[4594]	26/04/06	63	64	62	63	-1	-1.56	1,424,500	-
[4594]	26/04/03	66	67	62	64	+1	+1.59	4,571,000	-
[4594]	26/04/02	67	67	63	63	-4	-5.97	6,163,600	-
[4594]	26/04/01	67	69	64	67	-2	-2.90	7,870,100	-
[4594]	26/03/31	73	74	68	69	-6	-8.00	8,069,000	-
[4594]	26/03/30	73	76	72	75	-3	-3.85	6,575,400	-
[4594]	26/03/27	72	83	72	78	+4	+5.41	15,814,400	-
[4594]	26/03/26	91	91	72	74	-22	-22.92	32,993,700	-
[4594]	26/03/25	84	96	81	96	+15	+18.52	45,794,600	-
[4594]	26/03/24	72	83	70	81	+13	+19.12	17,412,300	-
[4594]	26/03/23	69	71	67	68	-4	-5.56	5,087,000	-
[4594]	26/03/19	73	77	71	72	-4	-5.26	5,226,000	-
[4594]	26/03/18	70	76	68	76	+7	+10.14	8,932,800	-
[4594]	26/03/17	71	73	69	69	-3	-4.17	4,319,000	-
[4594]	26/03/16	69	72	68	72	+3	+4.35	3,997,300	-
[4594]	26/03/13	70	71	67	69	-5	-6.76	7,814,300	-
[4594]	26/03/12	76	78	71	74	-2	-2.63	8,751,500	-
[4594]	26/03/11	70	78	70	76	+6	+8.57	12,166,400	-
[4594]	26/03/10	66	71	64	70	+5	+7.69	7,544,300	-
[4594]	26/03/09	66	67	63	65	-4	-5.80	6,910,000	-
[4594]	26/03/06	64	72	64	69	+6	+9.52	12,435,800	-
[4594]	26/03/05	66	67	61	63	0	0.00	10,667,600	-
[4594]	26/03/04	67	82	63	63	+1	+1.61	85,320,000	-
[4594]	26/03/03	63	64	61	62	-2	-3.13	2,960,600	-
[4594]	26/03/02	65	65	63	64	-2	-3.03	2,223,900	-
[4594]	26/02/27	61	67	61	66	+4	+6.45	3,905,200	-
[4594]	26/02/26	62	64	61	62	0	0.00	1,961,800	-
[4594]	26/02/25	64	66	61	62	-3	-4.62	5,817,500	-
[4594]	26/02/24	66	66	64	65	-2	-2.99	2,397,100	-
[4594]	26/02/20	75	76	66	67	-5	-6.94	9,625,200	-
[4594]	26/02/19	71	73	67	72	-2	-2.70	6,616,400	-
[4594]	26/02/18	67	76	65	74	+8	+12.12	6,842,200	-
[4594]	26/02/17	66	69	65	66	0	0.00	2,291,200	-
[4594]	26/02/16	66	68	65	66	-1	-1.49	2,158,800	-
[4594]	26/02/13	69	69	65	67	-3	-4.29	2,731,600	-
[4594]	26/02/12	70	71	69	70	+1	+1.45	1,851,000	-
[4594]	26/02/10	70	70	67	69	-1	-1.43	1,681,800	-
[4594]	26/02/09	69	71	67	70	+2	+2.94	3,759,400	-
[4594]	26/02/06	68	68	65	68	0	0.00	2,184,300	-
[4594]	26/02/05	70	70	66	68	-3	-4.23	3,214,600	-
[4594]	26/02/04	64	71	64	71	+7	+10.94	3,731,000	-
[4594]	26/02/03	63	64	61	64	+1	+1.59	1,672,800	-
[4594]	26/02/02	64	64	62	63	-1	-1.56	2,470,000	-
[4594]	26/01/30	62	65	62	64	+1	+1.59	1,989,800	-
[4594]	26/01/29	65	65	63	63	-2	-3.08	3,037,500	-
[4594]	26/01/28	66	68	64	65	-1	-1.52	2,318,500	-
[4594]	26/01/27	68	68	65	66	-3	-4.35	2,980,100	-
[4594]	26/01/26	66	72	64	69	+4	+6.15	8,701,800	-
[4594]	26/01/23	64	65	61	65	-1	-1.52	6,299,400	-
[4594]	26/01/22	72	73	66	66	-7	-9.59	8,942,400	-
[4594]	26/01/21	69	77	66	73	+1	+1.39	13,575,300	-
[4594]	26/01/20	82	83	70	72	-3	-4.00	35,415,600	-
[4594]	26/01/19	64	80	61	75	+16	+27.12	80,455,900	-
[4594]	26/01/16	55	60	54	59	+4	+7.27	2,419,600	-
[4594]	26/01/15	53	55	52	55	+2	+3.77	1,161,900	-
[4594]	26/01/14	53	53	52	53	0	0.00	188,400	-
[4594]	26/01/13	53	54	52	53	0	0.00	494,600	-
[4594]	26/01/09	52	53	52	53	+1	+1.92	598,000	-
[4594]	26/01/08	51	54	50	52	+1	+1.96	1,109,300	-
[4594]	26/01/07	49	51	49	51	+2	+4.08	1,028,700	-
[4594]	26/01/06	49	50	48	49	0	0.00	1,026,600	-
[4594]	26/01/05	48	50	48	49	+1	+2.08	1,119,500	-
[4594]	25/12/30	49	50	47	48	-1	-2.04	920,500	-
[4594]	25/12/29	48	50	47	49	+2	+4.26	2,505,000	-
[4594]	25/12/26	48	49	47	47	-1	-2.08	983,600	-
[4594]	25/12/25	46	49	45	48	+2	+4.35	2,160,700	-
[4594]	25/12/24	47	47	46	46	-2	-4.17	943,400	-
[4594]	25/12/23	45	48	45	48	+2	+4.35	1,469,200	-
[4594]	25/12/22	47	48	45	46	-1	-2.13	1,711,700	-
[4594]	25/12/19	47	47	46	47	0	0.00	811,700	-
[4594]	25/12/18	47	48	47	47	-1	-2.08	477,300	-
[4594]	25/12/17	48	48	46	48	+1	+2.13	1,468,700	-
[4594]	25/12/16	49	49	47	47	-2	-4.08	2,950,700	-
[4594]	25/12/15	49	51	47	49	0	0.00	2,556,000	-
[4594]	25/12/12	50	52	49	49	-2	-3.92	2,170,100	-
[4594]	25/12/11	53	53	50	51	-2	-3.77	2,316,400	-
[4594]	25/12/10	54	54	51	53	-2	-3.64	4,583,400	-
[4594]	25/12/09	70	72	54	55	+3	+5.77	26,508,200	-
[4594]	25/12/08	51	52	50	52	+2	+4.00	894,500	-
[4594]	25/12/05	50	52	50	50	-1	-1.96	783,300	-
[4594]	25/12/04	50	52	50	51	-1	-1.92	1,475,100	-
[4594]	25/12/03	53	53	51	52	-1	-1.89	638,000	-
[4594]	25/12/02	53	55	53	53	0	0.00	690,400	-
[4594]	25/12/01	56	57	53	53	-3	-5.36	1,699,900	-
[4594]	25/11/28	54	58	53	56	+1	+1.82	1,948,300	-
[4594]	25/11/27	55	57	53	55	+1	+1.85	2,300,800	-
[4594]	25/11/26	54	55	53	54	+1	+1.89	501,300	-
[4594]	25/11/25	53	57	52	53	-5	-8.62	3,433,300	-
[4594]	25/11/21	59	60	57	58	-1	-1.69	1,088,600	-
[4594]	25/11/20	61	61	59	59	-2	-3.28	672,000	-
[4594]	25/11/19	59	62	58	61	+2	+3.39	1,094,500	-
[4594]	25/11/18	58	60	57	59	+1	+1.72	1,059,900	-
[4594]	25/11/17	60	60	57	58	-2	-3.33	1,924,800	-
[4594]	25/11/14	61	63	59	60	-2	-3.23	1,353,100	-
[4594]	25/11/13	64	64	61	62	-1	-1.59	903,500	-
[4594]	25/11/12	59	64	59	63	+4	+6.78	1,640,600	-
[4594]	25/11/11	61	61	59	59	-2	-3.28	756,200	-
[4594]	25/11/10	61	62	59	61	0	0.00	642,700	-
[4594]	25/11/07	61	62	60	61	+1	+1.67	352,000	-
[4594]	25/11/06	62	63	60	60	-2	-3.23	737,700	-
[4594]	25/11/05	61	62	59	62	0	0.00	1,110,000	-
[4594]	25/11/04	62	64	61	62	-1	-1.59	970,400	-
[4594]	25/10/31	62	64	61	63	+2	+3.28	1,552,200	-
[4594]	25/10/30	59	63	59	61	+1	+1.67	1,582,700	-
[4594]	25/10/29	62	63	59	60	-2	-3.23	2,572,300	-
[4594]	25/10/28	66	66	62	62	-3	-4.62	2,335,900	-
[4594]	25/10/27	66	67	64	65	-1	-1.52	1,615,000	-
[4594]	25/10/24	67	67	64	66	0	0.00	1,327,400	-
[4594]	25/10/23	67	68	65	66	-1	-1.49	987,400	-
[4594]	25/10/22	66	69	66	67	+1	+1.52	1,742,800	-
[4594]	25/10/21	67	68	66	66	0	0.00	1,070,500	-
[4594]	25/10/20	65	69	65	66	+1	+1.54	1,207,000	-
[4594]	25/10/17	68	68	65	65	-3	-4.41	1,044,700	-
[4594]	25/10/16	66	69	66	68	+2	+3.03	1,668,000	-
[4594]	25/10/15	63	67	63	66	+2	+3.13	1,224,500	-
[4594]	25/10/14	63	66	62	64	-2	-3.03	3,059,700	-
[4594]	25/10/10	64	66	64	66	+1	+1.54	1,200,800	-
[4594]	25/10/09	64	68	64	65	0	0.00	2,206,200	-
[4594]	25/10/08	68	68	64	65	-3	-4.41	4,417,300	-
[4594]	25/10/07	82	83	67	68	-1	-1.45	22,713,400	-
[4594]	25/10/06	67	70	65	69	+1	+1.47	3,331,900	-
[4594]	25/10/03	62	68	61	68	+5	+7.94	3,151,100	-
[4594]	25/10/02	65	67	63	63	-3	-4.55	3,352,700	-
[4594]	25/10/01	70	71	66	66	-4	-5.71	2,065,400	-
[4594]	25/09/30	69	72	68	70	+1	+1.45	1,468,700	-
[4594]	25/09/29	71	72	68	69	-1	-1.43	1,566,100	-
[4594]	25/09/26	70	72	69	70	-1	-1.41	1,563,400	-
[4594]	25/09/25	70	73	69	71	+1	+1.43	1,755,900	-
[4594]	25/09/24	70	71	68	70	-1	-1.41	2,146,400	-
[4594]	25/09/22	69	71	69	71	+2	+2.90	1,327,600	-
[4594]	25/09/19	69	71	67	69	0	0.00	2,122,900	-
[4594]	25/09/18	72	72	69	69	-3	-4.17	1,533,600	-
[4594]	25/09/17	70	74	69	72	+1	+1.41	1,315,000	-
[4594]	25/09/16	70	72	66	71	0	0.00	3,454,600	-
[4594]	25/09/12	70	72	68	71	0	0.00	3,080,600	-
[4594]	25/09/11	74	74	69	71	-3	-4.05	2,515,900	-
[4594]	25/09/10	73	74	70	74	+2	+2.78	2,831,300	-
[4594]	25/09/09	79	80	72	72	-8	-10.00	5,134,800	-
[4594]	25/09/08	77	81	76	80	+3	+3.90	2,213,600	-
[4594]	25/09/05	77	79	75	77	0	0.00	2,619,500	-