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
[4596]	26/10/29	58	59	57	58	0	+0.00	352,700	9,404,357,632
[4596]	26/10/28	56	59	56	58	0	+0.00	520,100	9,404,357,632
[4596]	26/10/27	58	59	57	58	0	+0.00	471,100	9,404,357,632
[4596]	26/10/26	58	60	57	58	-1.0	-1.69	616,000	9,404,357,632
[4596]	26/10/23	60	60	58	59	-1.0	-1.67	414,500	9,566,501,888
[4596]	26/10/22	60	61	59	60	0	+0.00	379,300	9,728,646,144
[4596]	26/10/21	60	61	60	60	0	+0.00	209,100	9,728,646,144
[4596]	26/10/20	61	62	60	60	-1.0	-1.64	211,600	9,728,646,144
[4596]	26/10/19	62	62	60	61	-1.0	-1.61	268,300	9,890,789,376
[4596]	26/10/16	60	62	60	62	+3.0	+5.08	412,200	10,052,933,632
[4596]	26/10/15	62	62	59	59	-3.0	-4.84	911,500	9,566,501,888
[4596]	26/10/14	62	63	62	62	0	+0.00	166,100	10,052,933,632
[4596]	26/10/13	63	63	62	62	-1.0	-1.59	364,200	10,052,933,632
[4596]	26/10/09	63	64	62	63	0	+0.00	481,300	10,215,077,888
[4596]	26/10/08	63	64	63	63	0	+0.00	213,800	10,215,077,888
[4596]	26/10/07	65	66	63	63	-2.0	-3.08	964,400	10,215,077,888
[4596]	26/10/06	66	67	65	65	0	+0.00	330,300	10,539,366,400
[4596]	26/10/05	67	67	65	65	-2.0	-2.99	325,600	10,539,366,400
[4596]	26/10/02	66	67	65	67	+1.0	+1.52	484,400	10,863,654,912
[4596]	26/10/01	66	67	65	66	0	+0.00	315,600	10,701,510,656
[4596]	26/09/30	66	67	65	66	0	+0.00	455,700	10,701,510,656
[4596]	26/09/29	66	66	65	66	0	+0.00	224,900	10,701,510,656
[4596]	26/09/28	67	67	66	66	0	+0.00	490,800	10,701,510,656
[4596]	26/09/25	66	67	66	66	0	+0.00	176,800	10,701,510,656
[4596]	26/09/24	67	67	66	66	0	+0.00	602,600	10,701,510,656
[4596]	26/09/18	66	67	65	66	0	+0.00	655,000	10,701,510,656
[4596]	26/09/17	65	67	65	66	+1.0	+1.54	687,200	10,701,510,656
[4596]	26/09/16	66	67	65	65	-2.0	-2.99	964,800	10,539,366,400
[4596]	26/09/15	66	67	65	67	+1.0	+1.52	551,900	10,863,654,912
[4596]	26/09/14	65	66	64	66	+1.0	+1.54	847,800	10,701,510,656
[4596]	26/09/11	67	67	65	65	-2.0	-2.99	1,911,700	10,539,366,400
[4596]	26/09/10	70	75	66	67	+2.0	+3.08	9,141,300	10,863,654,912
[4596]	26/09/09	65	66	64	65	+1.0	+1.56	304,600	10,539,366,400
[4596]	26/09/08	66	66	64	64	-2.0	-3.03	450,300	10,377,222,144
[4596]	26/09/07	66	67	64	66	+2.0	+3.12	803,400	10,701,510,656
[4596]	26/09/04	63	65	63	64	0	+0.00	510,400	10,377,222,144
[4596]	26/09/03	64	65	63	64	-1.0	-1.54	653,600	10,377,222,144
[4596]	26/09/02	67	67	64	65	-3.0	-4.41	1,756,000	10,539,366,400
[4596]	26/09/01	67	68	67	68	+1.0	+1.49	136,100	11,025,798,144
[4596]	26/08/31	67	68	66	67	-1.0	-1.47	1,118,100	10,863,654,912
[4596]	26/08/28	69	70	67	68	-1.0	-1.45	1,033,900	11,025,798,144
[4596]	26/08/27	69	70	68	69	-1.0	-1.43	1,001,700	11,187,942,400
[4596]	26/08/26	66	72	66	70	+5.0	+7.69	3,323,600	11,350,086,656
[4596]	26/08/25	68	68	65	65	-2.0	-2.99	1,053,000	10,539,366,400
[4596]	26/08/24	68	68	67	67	-1.0	-1.47	559,000	10,863,654,912
[4596]	26/08/21	67	69	66	68	+1.0	+1.49	1,109,400	9,536,598,016
[4596]	26/08/20	68	68	66	67	+1.0	+1.52	751,200	9,396,354,048
[4596]	26/08/19	69	69	65	66	-3.0	-4.35	1,939,900	9,256,110,080
[4596]	26/08/18	70	72	68	69	-1.0	-1.43	2,183,700	9,676,843,008
[4596]	26/08/17	68	71	67	70	+3.0	+4.48	3,000,900	9,817,086,976
[4596]	26/08/14	67	70	66	67	+1.0	+1.52	2,553,300	9,396,354,048
[4596]	26/08/13	66	67	64	66	0	+0.00	1,526,300	9,256,110,080
[4596]	26/08/12	65	66	62	66	+1.0	+1.54	1,423,600	9,256,110,080
[4596]	26/08/10	63	66	61	65	+2.0	+3.17	1,729,000	9,115,866,112
[4596]	26/08/07	63	63	61	63	0	+0.00	551,000	8,835,378,176
[4596]	26/08/06	62	63	60	63	0	+0.00	1,428,800	8,835,378,176
[4596]	26/08/05	59	63	59	63	+4.0	+6.78	1,261,300	8,835,378,176
[4596]	26/08/04	58	60	57	59	+1.0	+1.72	1,171,000	8,274,401,792
[4596]	26/08/03	59	59	56	58	-1.0	-1.69	1,065,300	8,134,157,312
[4596]	26/07/31	57	59	56	59	+1.0	+1.72	686,200	8,274,401,792
[4596]	26/07/30	57	58	55	58	+1.0	+1.75	1,684,900	8,134,157,312
[4596]	26/07/29	62	62	56	57	-5.0	-8.06	4,960,300	7,993,913,344
[4596]	26/07/28	65	65	61	62	-3.0	-4.62	1,899,600	8,695,134,208
[4596]	26/07/27	62	65	62	65	+3.0	+4.84	1,600,200	9,115,866,112
[4596]	26/07/24	63	64	62	62	-1.0	-1.59	869,300	8,695,134,208
[4596]	26/07/23	63	65	63	63	0	+0.00	887,800	8,835,378,176
[4596]	26/07/22	66	67	63	63	-3.0	-4.55	1,806,100	8,835,378,176
[4596]	26/07/21	66	66	63	66	+1.0	+1.54	1,336,700	9,256,110,080
[4596]	26/07/17	67	68	62	65	-3	-4.41	5,332,300	-
[4596]	26/07/16	73	76	67	68	-5	-6.85	5,824,100	-
[4596]	26/07/15	69	74	68	73	+4	+5.80	3,438,500	-
[4596]	26/07/14	70	72	68	69	-1	-1.43	2,913,900	-
[4596]	26/07/13	74	76	68	70	-4	-5.41	4,904,200	-
[4596]	26/07/10	69	76	68	74	+5	+7.25	7,697,700	-
[4596]	26/07/09	70	83	68	69	-1	-1.43	18,467,000	-
[4596]	26/07/08	80	84	68	70	-8	-10.26	19,532,200	-
[4596]	26/07/07	118	120	78	78	-39	-33.33	42,837,200	-
[4596]	26/07/06	117	117	117	117	+30	+34.48	870,600	-
[4596]	26/07/03	87	87	87	87	+30	+52.63	762,000	-
[4596]	26/07/02	56	59	56	57	+2	+3.64	669,600	-
[4596]	26/07/01	55	56	54	55	0	0.00	578,900	-
[4596]	26/06/30	55	56	54	55	0	0.00	595,400	-
[4596]	26/06/29	55	56	54	55	-1	-1.79	814,600	-
[4596]	26/06/26	56	57	55	56	0	0.00	533,600	-
[4596]	26/06/25	57	58	55	56	-1	-1.75	807,100	-
[4596]	26/06/24	56	59	56	57	+2	+3.64	1,056,400	-
[4596]	26/06/23	58	59	55	55	-3	-5.17	1,045,100	-
[4596]	26/06/22	58	61	57	58	+1	+1.75	1,353,400	-
[4596]	26/06/19	58	59	57	57	0	0.00	903,300	-
[4596]	26/06/18	57	58	55	57	0	0.00	1,385,800	-
[4596]	26/06/17	55	60	54	57	+1	+1.79	1,158,900	-
[4596]	26/06/16	57	58	54	56	0	0.00	826,500	-
[4596]	26/06/15	55	57	54	56	+4	+7.69	1,062,000	-
[4596]	26/06/12	56	57	52	52	-4	-7.14	1,618,900	-
[4596]	26/06/11	56	57	54	56	0	0.00	1,014,900	-
[4596]	26/06/10	59	59	55	56	-3	-5.08	2,347,700	-
[4596]	26/06/09	59	64	57	59	+1	+1.72	1,359,100	-
[4596]	26/06/08	60	60	57	58	-2	-3.33	1,027,500	-
[4596]	26/06/05	58	66	58	60	+2	+3.45	2,398,800	-
[4596]	26/06/04	60	60	55	58	-3	-4.92	3,339,500	-
[4596]	26/06/03	56	64	56	61	+5	+8.93	5,124,200	-
[4596]	26/06/02	58	58	55	56	-2	-3.45	2,397,800	-
[4596]	26/06/01	59	61	56	58	-1	-1.69	2,872,700	-
[4596]	26/05/29	61	62	59	59	-2	-3.28	863,500	-
[4596]	26/05/28	60	63	60	61	0	0.00	747,500	-
[4596]	26/05/27	62	63	59	61	-2	-3.17	1,589,600	-
[4596]	26/05/26	65	67	61	63	-1	-1.56	1,877,400	-
[4596]	26/05/25	69	70	64	64	-4	-5.88	1,814,200	-
[4596]	26/05/22	67	70	65	68	+1.0	+1.49	1,486,700	-
[4596]	26/05/21	66	69	66	67	+2.0	+3.08	1,340,100	-
[4596]	26/05/20	71	71	64	65	-6.0	-8.45	1,862,700	-
[4596]	26/05/19	70	73	70	71	+1.0	+1.43	1,123,600	-
[4596]	26/05/18	71	73	67	70	-1.0	-1.41	2,348,000	-
[4596]	26/05/15	72	73	70	71	-6.0	-7.79	2,736,700	-
[4596]	26/05/14	80	82	77	77	-3.0	-3.75	1,495,100	-
[4596]	26/05/13	82	82	79	80	-3.0	-3.61	2,000,500	-
[4596]	26/05/12	84	87	83	83	0	+0.00	1,014,900	-
[4596]	26/05/11	89	89	83	83	-6.0	-6.74	2,325,900	-
[4596]	26/05/08	93	93	86	89	-4.0	-4.30	3,305,200	-
[4596]	26/05/07	94	97	93	93	0	+0.00	1,507,300	-
[4596]	26/05/01	92	95	92	93	+1.0	+1.09	948,700	-
[4596]	26/04/30	94	95	92	92	-2.0	-2.13	1,004,700	-
[4596]	26/04/28	95	96	92	94	-1.0	-1.05	1,419,400	-
[4596]	26/04/27	93	101	93	95	+3	+3.26	2,944,000	-
[4596]	26/04/24	96	97	92	92	-4	-4.17	1,537,800	-
[4596]	26/04/23	97	99	96	96	0	0.00	1,447,500	-
[4596]	26/04/22	98	98	95	96	-2	-2.04	1,645,400	-
[4596]	26/04/21	105	105	97	98	-5	-4.85	3,325,700	-
[4596]	26/04/20	98	109	98	103	+6	+6.19	5,384,600	-
[4596]	26/04/17	96	100	95	97	+2	+2.11	2,067,100	-
[4596]	26/04/16	94	97	91	95	+1	+1.06	1,736,900	-
[4596]	26/04/15	93	98	92	94	+2	+2.17	2,339,100	-
[4596]	26/04/14	91	94	90	92	+2	+2.22	1,954,800	-
[4596]	26/04/13	90	92	87	90	-2	-2.17	2,987,300	-
[4596]	26/04/10	98	98	92	92	-5	-5.15	3,933,900	-
[4596]	26/04/09	104	105	97	97	-5	-4.90	4,123,500	-
[4596]	26/04/08	100	104	98	102	+3	+3.03	2,455,700	-
[4596]	26/04/07	101	104	97	99	-1	-1.00	3,143,000	-
[4596]	26/04/06	101	103	100	100	+1	+1.01	1,582,700	-
[4596]	26/04/03	101	104	99	99	+1	+1.02	1,202,700	-
[4596]	26/04/02	103	105	98	98	-4	-3.92	2,482,900	-
[4596]	26/04/01	100	104	99	102	+3	+3.03	2,009,100	-
[4596]	26/03/31	97	100	94	99	+1	+1.02	2,310,900	-
[4596]	26/03/30	100	100	96	98	-4	-3.92	2,349,200	-
[4596]	26/03/27	99	105	99	102	+1	+0.99	2,055,300	-
[4596]	26/03/26	103	105	98	101	-5	-4.72	3,024,800	-
[4596]	26/03/25	103	107	103	106	+2	+1.92	1,699,500	-
[4596]	26/03/24	101	105	99	104	+5	+5.05	3,004,300	-
[4596]	26/03/23	102	103	97	99	-4	-3.88	3,804,800	-
[4596]	26/03/19	106	107	102	103	-5	-4.63	3,082,000	-
[4596]	26/03/18	109	113	105	108	-1	-0.92	8,536,300	-
[4596]	26/03/17	118	119	107	109	-6	-5.22	5,406,500	-
[4596]	26/03/16	117	119	111	115	-1	-0.86	3,584,000	-
[4596]	26/03/13	117	118	113	116	-4	-3.33	3,975,600	-
[4596]	26/03/12	129	131	119	120	-9	-6.98	5,747,300	-
[4596]	26/03/11	124	137	124	129	+7	+5.74	9,902,300	-
[4596]	26/03/10	121	127	117	122	+5	+4.27	6,592,600	-
[4596]	26/03/09	110	125	109	117	-4	-3.31	8,152,600	-
[4596]	26/03/06	130	130	118	121	-14	-10.37	9,716,600	-
[4596]	26/03/05	145	158	130	135	+4	+3.05	18,686,800	-
[4596]	26/03/04	161	161	130	131	-34	-20.61	17,090,300	-
[4596]	26/03/03	215	215	160	165	-52	-23.96	27,222,100	-
[4596]	26/03/02	232	233	214	217	-19	-8.05	7,987,400	-
[4596]	26/02/27	228	250	221	236	-4	-1.67	13,643,600	-
[4596]	26/02/26	213	245	210	240	+44	+22.45	26,098,400	-
[4596]	26/02/25	209	218	196	196	-18	-8.41	7,040,500	-
[4596]	26/02/24	183	220	178	214	+31	+16.94	16,071,800	-
[4596]	26/02/20	200	207	175	183	-22	-10.73	10,454,100	-
[4596]	26/02/19	180	218	172	205	+15	+7.89	16,113,600	-
[4596]	26/02/18	250	264	189	190	-36	-15.93	18,974,100	-
[4596]	26/02/17	191	226	190	226	+50	+28.41	23,354,200	-
[4596]	26/02/16	157	186	147	176	-49	-21.78	44,610,900	-
[4596]	26/02/13	313	350	225	225	-80	-26.23	7,185,400	-
[4596]	26/02/12	305	305	270	305	+80	+35.56	14,625,100	-
[4596]	26/02/10	188	225	184	225	+50	+28.57	21,454,800	-
[4596]	26/02/09	168	197	162	175	+27	+18.24	36,299,100	-
[4596]	26/02/06	127	150	124	148	+23	+18.40	21,719,400	-
[4596]	26/02/05	113	128	112	125	+15	+13.64	15,913,400	-
[4596]	26/02/04	118	119	107	110	-7	-5.98	6,795,300	-
[4596]	26/02/03	122	134	110	117	-10	-7.87	16,707,700	-
[4596]	26/02/02	102	127	101	127	+30	+30.93	28,431,100	-
[4596]	26/01/30	104	110	96	97	+2	+2.11	13,495,300	-
[4596]	26/01/29	104	106	90	95	-4	-4.04	10,530,500	-
[4596]	26/01/28	87	102	86	99	+16	+19.28	22,505,100	-
[4596]	26/01/27	92	92	81	83	-7	-7.78	7,652,400	-
[4596]	26/01/26	75	93	73	90	+24	+36.36	25,925,500	-
[4596]	26/01/23	63	70	61	66	+7	+11.86	7,381,500	-
[4596]	26/01/22	62	63	59	59	-1	-1.67	2,103,700	-
[4596]	26/01/21	60	69	59	60	+1	+1.69	8,126,100	-
[4596]	26/01/20	72	73	58	59	-8	-11.94	9,562,500	-
[4596]	26/01/19	51	72	51	67	+19	+39.58	22,853,100	-
[4596]	26/01/16	44	51	44	48	+4	+9.09	3,756,800	-
[4596]	26/01/15	44	44	43	44	0	0.00	228,700	-
[4596]	26/01/14	45	46	43	44	-1	-2.22	1,119,600	-
[4596]	26/01/13	46	46	45	45	0	0.00	240,000	-
[4596]	26/01/09	46	47	45	45	-1	-2.17	415,800	-
[4596]	26/01/08	47	47	45	46	0	0.00	798,700	-
[4596]	26/01/07	44	46	43	46	+2	+4.55	577,200	-
[4596]	26/01/06	42	44	42	44	+2	+4.76	678,400	-
[4596]	26/01/05	42	43	42	42	0	0.00	252,700	-
[4596]	25/12/30	42	43	42	42	-1	-2.33	180,300	-
[4596]	25/12/29	42	43	42	43	+1	+2.38	353,800	-
[4596]	25/12/26	43	43	42	42	-1	-2.33	685,200	-
[4596]	25/12/25	42	43	41	43	+1	+2.38	546,400	-
[4596]	25/12/24	44	44	41	42	-1	-2.33	618,300	-
[4596]	25/12/23	43	44	42	43	0	0.00	638,700	-
[4596]	25/12/22	43	43	42	43	0	0.00	400,100	-
[4596]	25/12/19	42	44	42	43	-1	-2.27	549,300	-
[4596]	25/12/18	43	44	42	44	+1	+2.33	692,100	-
[4596]	25/12/17	44	44	42	43	-1	-2.27	662,700	-
[4596]	25/12/16	46	46	43	44	-2	-4.35	762,200	-
[4596]	25/12/15	46	47	45	46	0	0.00	258,300	-
[4596]	25/12/12	44	47	44	46	+1	+2.22	957,200	-
[4596]	25/12/11	48	48	44	45	-3	-6.25	1,622,800	-
[4596]	25/12/10	48	48	47	48	0	0.00	257,200	-
[4596]	25/12/09	48	49	47	48	0	0.00	445,800	-
[4596]	25/12/08	49	49	47	48	-1	-2.04	487,900	-
[4596]	25/12/05	49	50	48	49	-1	-2.00	495,900	-
[4596]	25/12/04	50	50	48	50	0	0.00	294,900	-
[4596]	25/12/03	50	51	49	50	0	0.00	848,100	-
[4596]	25/12/02	51	52	49	50	-2	-3.85	755,700	-
[4596]	25/12/01	54	54	51	52	-2	-3.70	673,700	-
[4596]	25/11/28	52	55	51	54	+4	+8.00	2,207,600	-
[4596]	25/11/27	50	50	49	50	0	0.00	188,000	-
[4596]	25/11/26	50	50	49	50	0	0.00	107,200	-
[4596]	25/11/25	50	51	49	50	0	0.00	360,100	-
[4596]	25/11/21	50	51	49	50	-1	-1.96	835,300	-
[4596]	25/11/20	51	52	49	51	-1	-1.92	525,600	-
[4596]	25/11/19	49	52	49	52	+2	+4.00	652,300	-
[4596]	25/11/18	50	52	49	50	-1	-1.96	1,166,100	-
[4596]	25/11/17	63	64	47	51	-8	-13.56	7,707,300	-
[4596]	25/11/14	60	61	59	59	-1	-1.67	318,100	-
[4596]	25/11/13	61	61	59	60	-1	-1.64	156,800	-
[4596]	25/11/12	58	61	58	61	+3	+5.17	847,200	-
[4596]	25/11/11	60	60	58	58	-2	-3.33	343,200	-
[4596]	25/11/10	61	61	59	60	-1	-1.64	335,000	-
[4596]	25/11/07	62	62	59	61	-1	-1.61	774,300	-
[4596]	25/11/06	59	62	58	62	+5	+8.77	2,146,700	-
[4596]	25/11/05	58	58	56	57	-2	-3.39	517,900	-
[4596]	25/11/04	58	60	57	59	+1	+1.72	626,900	-
[4596]	25/10/31	57	59	57	58	0	0.00	231,000	-
[4596]	25/10/30	56	58	55	58	+2	+3.57	661,500	-
[4596]	25/10/29	59	60	54	56	-4	-6.67	4,766,400	-
[4596]	25/10/28	61	61	60	60	-1	-1.64	896,200	-
[4596]	25/10/27	61	63	60	61	-1	-1.61	1,310,100	-
[4596]	25/10/24	65	66	61	62	-4	-6.06	3,413,000	-
[4596]	25/10/23	65	81	64	66	+2	+3.13	17,345,100	-
[4596]	25/10/22	64	65	62	64	0	0.00	626,900	-
[4596]	25/10/21	62	65	61	64	+2	+3.23	1,153,500	-
[4596]	25/10/20	60	63	60	62	+2	+3.33	856,500	-
[4596]	25/10/17	63	63	60	60	-3	-4.76	1,119,700	-
[4596]	25/10/16	64	65	62	63	-1	-1.56	963,600	-
[4596]	25/10/15	61	64	60	64	+5	+8.47	984,900	-
[4596]	25/10/14	63	64	59	59	-6	-9.23	1,368,900	-
[4596]	25/10/10	63	65	62	65	+2	+3.17	577,800	-
[4596]	25/10/09	64	65	62	63	-1	-1.56	699,000	-
[4596]	25/10/08	64	68	63	64	-1	-1.54	1,561,600	-
[4596]	25/10/07	62	65	61	65	+2	+3.17	1,535,000	-
[4596]	25/10/06	65	66	63	63	-2	-3.08	1,088,500	-
[4596]	25/10/03	63	66	62	65	+2	+3.17	1,101,900	-
[4596]	25/10/02	61	63	60	63	+3	+5.00	778,600	-
[4596]	25/10/01	64	64	59	60	-4	-6.25	2,446,200	-
[4596]	25/09/30	65	66	62	64	-1	-1.54	1,592,300	-
[4596]	25/09/29	64	67	64	65	+1	+1.56	1,802,600	-
[4596]	25/09/26	65	67	64	64	-1	-1.54	1,617,500	-
[4596]	25/09/25	69	70	65	65	-4	-5.80	3,439,100	-
[4596]	25/09/24	75	83	69	69	-5	-6.76	7,235,300	-
[4596]	25/09/22	76	78	73	74	-3	-3.90	2,454,700	-
[4596]	25/09/19	71	78	70	77	+7	+10.00	6,806,000	-
[4596]	25/09/18	74	76	69	70	-3	-4.11	2,574,400	-
[4596]	25/09/17	75	78	71	73	-1	-1.35	4,454,600	-
[4596]	25/09/16	75	91	73	74	-1	-1.33	21,541,700	-
[4596]	25/09/12	82	83	75	75	-8	-9.64	7,601,300	-
[4596]	25/09/11	88	90	80	83	-3	-3.49	7,858,000	-
[4596]	25/09/10	89	91	84	86	-7	-7.53	10,366,500	-
[4596]	25/09/09	105	105	92	93	-13	-12.26	12,861,700	-
[4596]	25/09/08	113	114	96	106	-11	-9.40	27,157,100	-
[4596]	25/09/05	123	144	111	117	-4	-3.31	78,624,200	-