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
[4597]	26/10/29	29	29	28	28	-1.0	-3.45	90,894,300	7,644,146,176
[4597]	26/10/28	29	30	28	29	+1.0	+3.57	92,277,900	7,917,151,232
[4597]	26/10/27	28	28	27	28	+1.0	+3.70	96,785,600	7,644,146,176
[4597]	26/10/26	26	28	26	27	0	+0.00	94,252,400	7,371,140,608
[4597]	26/10/23	26	27	25	27	+1.0	+3.85	103,928,900	7,371,140,608
[4597]	26/10/22	28	29	26	26	-1.0	-3.70	81,413,000	7,098,135,552
[4597]	26/10/21	26	27	26	27	+1.0	+3.85	66,669,300	7,371,140,608
[4597]	26/10/20	26	27	26	26	0	+0.00	65,856,700	7,098,135,552
[4597]	26/10/19	28	28	26	26	-1.0	-3.70	76,910,800	7,098,135,552
[4597]	26/10/16	27	28	26	27	+1.0	+3.85	99,185,700	7,371,140,608
[4597]	26/10/15	27	27	25	26	-1.0	-3.70	89,595,300	7,098,135,552
[4597]	26/10/14	28	28	27	27	0	+0.00	86,301,600	7,371,140,608
[4597]	26/10/13	29	29	27	27	-2.0	-6.90	81,578,100	7,371,140,608
[4597]	26/10/09	30	30	28	29	-2.0	-6.45	83,824,900	7,917,151,232
[4597]	26/10/08	32	33	31	31	-2.0	-6.06	77,608,900	8,463,161,856
[4597]	26/10/07	32	33	32	33	+1.0	+3.12	75,983,900	9,009,172,480
[4597]	26/10/06	31	32	31	32	+1.0	+3.23	81,404,900	8,736,166,912
[4597]	26/10/05	31	32	30	31	-1.0	-3.12	72,464,000	8,463,161,856
[4597]	26/10/02	32	33	32	32	0	+0.00	77,075,700	8,736,166,912
[4597]	26/10/01	32	33	30	32	+1.0	+3.23	71,564,300	8,736,166,912
[4597]	26/09/30	31	32	30	31	+1.0	+3.33	50,217,000	8,463,161,856
[4597]	26/09/29	31	32	29	30	0	+0.00	51,678,800	8,190,156,288
[4597]	26/09/28	31	31	29	30	-1.0	-3.23	33,576,700	8,190,156,288
[4597]	26/09/25	31	31	30	31	0	+0.00	48,216,800	8,463,161,856
[4597]	26/09/24	30	31	29	31	0	+0.00	55,329,300	8,463,161,856
[4597]	26/09/18	30	31	30	31	+2.0	+6.90	53,530,800	8,463,161,856
[4597]	26/09/17	29	30	28	29	0	+0.00	55,705,400	7,917,151,232
[4597]	26/09/16	29	29	28	29	0	+0.00	59,349,700	7,917,151,232
[4597]	26/09/15	29	29	28	29	0	+0.00	62,135,600	7,917,151,232
[4597]	26/09/14	28	29	28	29	0	+0.00	60,081,200	7,917,151,232
[4597]	26/09/11	29	29	28	29	0	+0.00	67,717,000	7,917,151,232
[4597]	26/09/10	29	30	29	29	0	+0.00	65,678,100	7,917,151,232
[4597]	26/09/09	30	30	28	29	0	+0.00	77,257,400	7,917,151,232
[4597]	26/09/08	29	30	28	29	-1.0	-3.33	92,321,700	7,917,151,232
[4597]	26/09/07	29	30	28	30	+1.0	+3.45	79,729,300	8,190,156,288
[4597]	26/09/04	28	30	28	29	0	+0.00	74,592,400	7,917,151,232
[4597]	26/09/03	29	30	28	29	0	+0.00	70,629,100	7,917,151,232
[4597]	26/09/02	29	30	28	29	-1.0	-3.33	57,180,100	7,917,151,232
[4597]	26/09/01	31	31	29	30	0	+0.00	74,086,000	8,190,156,288
[4597]	26/08/31	29	31	29	30	0	+0.00	63,619,300	8,190,156,288
[4597]	26/08/28	30	32	29	30	0	+0.00	76,725,200	8,190,156,288
[4597]	26/08/27	29	30	29	30	+1.0	+3.45	62,587,100	8,190,156,288
[4597]	26/08/26	29	30	29	29	0	+0.00	71,780,000	7,917,151,232
[4597]	26/08/25	32	32	29	29	-2.0	-6.45	90,754,500	7,917,151,232
[4597]	26/08/24	33	33	31	31	-1.0	-3.12	5,149,100	8,463,161,856
[4597]	26/08/21	35	36	32	32	-4.0	-11.11	48,812,600	8,736,166,912
[4597]	26/08/20	34	36	33	36	+3.0	+9.09	72,935,900	9,828,188,160
[4597]	26/08/19	33	34	31	33	0	+0.00	71,822,300	9,009,172,480
[4597]	26/08/18	35	36	32	33	-2.0	-5.71	66,766,400	9,009,172,480
[4597]	26/08/17	35	35	33	35	+2.0	+6.06	62,017,400	9,555,182,592
[4597]	26/08/14	30	33	30	33	+2.0	+6.45	56,490,900	9,009,172,480
[4597]	26/08/13	30	31	29	31	+1.0	+3.33	77,235,300	8,463,161,856
[4597]	26/08/12	30	31	29	30	-1.0	-3.23	73,017,200	8,190,156,288
[4597]	26/08/10	30	32	30	31	+1.0	+3.33	70,590,700	8,463,161,856
[4597]	26/08/07	30	31	29	30	0	+0.00	84,350,900	8,190,156,288
[4597]	26/08/06	30	31	29	30	0	+0.00	77,160,800	8,190,156,288
[4597]	26/08/05	28	30	28	30	+1.0	+3.45	88,363,400	8,190,156,288
[4597]	26/08/04	28	29	27	29	+1.0	+3.57	91,512,200	7,917,151,232
[4597]	26/08/03	29	29	27	28	0	+0.00	71,603,300	7,644,146,176
[4597]	26/07/31	28	29	27	28	0	+0.00	62,466,000	7,644,146,176
[4597]	26/07/30	29	29	28	28	-1.0	-3.45	69,352,300	7,644,146,176
[4597]	26/07/29	28	30	28	29	0	+0.00	70,702,200	7,917,151,232
[4597]	26/07/28	30	31	28	29	+1.0	+3.57	107,639,500	7,917,151,232
[4597]	26/07/27	29	29	28	28	0	+0.00	98,173,000	7,644,146,176
[4597]	26/07/24	29	29	28	28	0	+0.00	86,472,900	7,644,146,176
[4597]	26/07/23	28	29	27	28	0	+0.00	82,434,400	7,644,146,176
[4597]	26/07/22	27	30	27	28	+1.0	+3.70	98,207,300	7,644,146,176
[4597]	26/07/21	27	28	26	27	+1.0	+3.85	90,667,300	7,371,140,608
[4597]	26/07/17	26	27	25	26	-1	-3.70	78,736,900	-
[4597]	26/07/16	27	29	26	27	-1	-3.57	68,847,200	-
[4597]	26/07/15	27	28	26	28	+1	+3.70	78,662,900	-
[4597]	26/07/14	26	28	26	27	0	0.00	69,052,000	-
[4597]	26/07/13	27	29	26	27	+1	+3.85	78,149,800	-
[4597]	26/07/10	26	27	24	26	+1	+4.00	76,212,900	-
[4597]	26/07/09	26	26	24	25	+1	+4.17	68,899,300	-
[4597]	26/07/08	27	27	24	24	-2	-7.69	13,829,600	-
[4597]	26/07/07	29	29	25	26	-2	-7.14	67,134,300	-
[4597]	26/07/06	26	28	26	28	+2	+7.69	100,473,000	-
[4597]	26/07/03	25	26	25	26	0	0.00	91,098,500	-
[4597]	26/07/02	25	26	24	26	+1	+4.00	92,898,000	-
[4597]	26/07/01	25	26	24	25	-1	-3.85	81,400,700	-
[4597]	26/06/30	25	27	25	26	0	0.00	82,730,700	-
[4597]	26/06/29	23	26	23	26	+2	+8.33	85,561,700	-
[4597]	26/06/26	23	24	23	24	0	0.00	65,089,100	-
[4597]	26/06/25	24	24	22	24	+1	+4.35	82,979,200	-
[4597]	26/06/24	23	23	22	23	0	0.00	88,084,800	-
[4597]	26/06/23	23	24	23	23	-1	-4.17	76,870,700	-
[4597]	26/06/22	24	25	24	24	0	0.00	66,892,700	-
[4597]	26/06/19	24	26	24	24	-1	-4.00	66,441,200	-
[4597]	26/06/18	23	26	23	25	+1	+4.17	71,344,600	-
[4597]	26/06/17	23	25	23	24	+1	+4.35	65,763,100	-
[4597]	26/06/16	24	24	22	23	-1	-4.17	64,198,600	-
[4597]	26/06/15	24	25	23	24	+1	+4.35	74,769,800	-
[4597]	26/06/12	23	23	22	23	+1	+4.55	54,078,200	-
[4597]	26/06/11	23	23	21	22	0	0.00	54,297,600	-
[4597]	26/06/10	23	24	21	22	-1	-4.35	48,055,800	-
[4597]	26/06/09	24	24	23	23	0	0.00	65,254,600	-
[4597]	26/06/08	23	24	22	23	0	0.00	48,629,300	-
[4597]	26/06/05	24	24	22	23	+1	+4.55	11,284,300	-
[4597]	26/06/04	24	24	21	22	-2	-8.33	61,854,000	-
[4597]	26/06/03	24	25	22	24	0	0.00	91,963,800	-
[4597]	26/06/02	26	26	24	24	-1	-4.00	72,469,000	-
[4597]	26/06/01	26	27	25	25	-1	-3.85	89,951,800	-
[4597]	26/05/29	24	26	24	26	+2	+8.33	88,914,500	-
[4597]	26/05/28	25	26	24	24	-1	-4.00	81,598,800	-
[4597]	26/05/27	25	26	25	25	0	0.00	78,084,200	-
[4597]	26/05/26	26	27	25	25	-2	-7.41	73,033,400	-
[4597]	26/05/25	27	27	26	27	+1	+3.85	71,923,600	-
[4597]	26/05/22	25	27	25	26	0	+0.00	67,674,900	-
[4597]	26/05/21	26	27	25	26	+1.0	+4.00	10,285,500	-
[4597]	26/05/20	27	28	24	25	-2.0	-7.41	77,810,600	-
[4597]	26/05/19	28	29	27	27	-1.0	-3.57	69,146,000	-
[4597]	26/05/18	29	30	28	28	-2.0	-6.67	63,589,800	-
[4597]	26/05/15	30	30	29	30	0	+0.00	55,055,400	-
[4597]	26/05/14	30	31	30	30	+1.0	+3.45	64,047,900	-
[4597]	26/05/13	30	31	29	29	-1	-3.33	83,336,300	-
[4597]	26/05/12	32	32	30	30	-2	-6.25	92,956,300	-
[4597]	26/05/11	32	33	32	32	0	0.00	56,416,300	-
[4597]	26/05/08	32	33	32	32	0	0.00	59,027,000	-
[4597]	26/05/07	32	33	32	32	0	0.00	52,670,200	-
[4597]	26/05/01	33	33	32	32	-1	-3.03	57,571,400	-
[4597]	26/04/30	33	34	32	33	-1	-2.94	51,557,300	-
[4597]	26/04/28	33	35	33	34	+1	+3.03	51,701,000	-
[4597]	26/04/27	35	36	33	33	-2	-5.71	42,840,000	-
[4597]	26/04/24	36	36	35	35	-1	-2.78	55,487,200	-
[4597]	26/04/23	37	38	35	36	-1	-2.70	61,839,700	-
[4597]	26/04/22	40	40	36	37	-2	-5.13	89,947,300	-
[4597]	26/04/21	40	40	38	39	-2	-4.88	64,534,500	-
[4597]	26/04/20	39	42	38	41	+3	+7.89	88,766,600	-
[4597]	26/04/17	37	38	36	38	+2	+5.56	88,151,800	-
[4597]	26/04/16	35	37	34	36	+2	+5.88	86,007,500	-
[4597]	26/04/15	34	35	33	34	0	0.00	83,415,300	-
[4597]	26/04/14	33	34	32	34	+1	+3.03	77,376,100	-
[4597]	26/04/13	33	34	32	33	-1	-2.94	75,844,900	-
[4597]	26/04/10	34	35	33	34	0	0.00	74,394,800	-
[4597]	26/04/09	36	37	34	34	-1	-2.86	81,543,500	-
[4597]	26/04/08	34	36	34	35	+1	+2.94	80,485,700	-
[4597]	26/04/07	34	35	33	34	0	0.00	58,294,800	-
[4597]	26/04/06	35	35	34	34	0	0.00	5,165,500	-
[4597]	26/04/03	35	36	33	34	-3	-8.11	37,931,700	-
[4597]	26/04/02	33	37	33	37	+5	+15.63	71,464,100	-
[4597]	26/04/01	32	32	31	32	+1	+3.23	51,992,200	-
[4597]	26/03/31	31	33	31	31	-2	-6.06	43,209,400	-
[4597]	26/03/30	32	33	31	33	0	0.00	44,039,500	-
[4597]	26/03/27	32	35	32	33	0	0.00	31,859,500	-
[4597]	26/03/26	31	33	30	33	+2	+6.45	47,751,800	-
[4597]	26/03/25	30	31	30	31	+1	+3.33	45,708,300	-
[4597]	26/03/24	30	31	29	30	+1	+3.45	43,529,900	-
[4597]	26/03/23	32	32	29	29	-3	-9.38	49,046,600	-
[4597]	26/03/19	33	33	31	32	0	0.00	47,156,400	-
[4597]	26/03/18	32	33	31	32	0	0.00	45,909,400	-
[4597]	26/03/17	32	33	31	32	0	0.00	41,691,300	-
[4597]	26/03/16	31	33	31	32	0	0.00	38,425,900	-
[4597]	26/03/13	32	33	31	32	0	0.00	35,086,400	-
[4597]	26/03/12	33	34	32	32	-2	-5.88	36,662,800	-
[4597]	26/03/11	33	34	32	34	+1	+3.03	28,183,300	-
[4597]	26/03/10	31	34	31	33	+2	+6.45	28,573,900	-
[4597]	26/03/09	32	33	31	31	-3	-8.82	18,134,400	-
[4597]	26/03/06	33	34	32	34	+2	+6.25	24,524,700	-
[4597]	26/03/05	32	33	31	32	+1	+3.23	31,066,400	-
[4597]	26/03/04	32	33	30	31	-2	-6.06	34,944,500	-
[4597]	26/03/03	34	35	32	33	-1	-2.94	35,243,900	-
[4597]	26/03/02	38	38	34	34	-3	-8.11	31,214,000	-
[4597]	26/02/27	33	38	32	37	+4	+12.12	44,467,200	-
[4597]	26/02/26	35	38	32	33	+1	+3.13	54,508,500	-
[4597]	26/02/25	32	34	31	32	+2	+6.67	30,059,400	-
[4597]	26/02/24	30	32	30	30	-1	-3.23	24,212,700	-
[4597]	26/02/20	31	31	30	31	0	0.00	20,464,800	-
[4597]	26/02/19	31	32	30	31	0	0.00	25,547,200	-
[4597]	26/02/18	31	31	30	31	+1	+3.33	20,800,800	-
[4597]	26/02/17	30	31	30	30	0	0.00	23,287,700	-
[4597]	26/02/16	30	31	30	30	0	0.00	18,418,600	-
[4597]	26/02/13	31	31	30	30	-1	-3.23	23,656,700	-
[4597]	26/02/12	32	32	30	31	-1	-3.13	26,914,100	-
[4597]	26/02/10	31	32	30	32	+2	+6.67	29,976,800	-
[4597]	26/02/09	31	31	29	30	0	0.00	30,833,000	-
[4597]	26/02/06	30	31	29	30	0	0.00	32,067,900	-
[4597]	26/02/05	30	30	29	30	+1	+3.45	33,177,200	-
[4597]	26/02/04	29	30	28	29	0	0.00	36,970,700	-
[4597]	26/02/03	29	30	28	29	0	0.00	36,460,000	-
[4597]	26/02/02	28	29	28	29	+1	+3.57	31,500,400	-
[4597]	26/01/30	29	29	28	28	0	0.00	28,294,400	-
[4597]	26/01/29	28	29	28	28	-1	-3.45	26,657,300	-
[4597]	26/01/28	29	30	28	29	-1	-3.33	25,666,500	-
[4597]	26/01/27	29	30	29	30	0	0.00	26,799,200	-
[4597]	26/01/26	31	32	30	30	0	0.00	24,821,400	-
[4597]	26/01/23	29	30	29	30	0	0.00	23,931,900	-
[4597]	26/01/22	29	31	29	30	0	0.00	27,674,300	-
[4597]	26/01/21	30	30	29	30	0	0.00	27,548,300	-
[4597]	26/01/20	32	32	30	30	-1	-3.23	24,675,400	-
[4597]	26/01/19	30	32	30	31	0	0.00	31,852,600	-
[4597]	26/01/16	30	31	30	31	+1	+3.33	36,095,100	-
[4597]	26/01/15	29	30	28	30	+1	+3.45	34,325,900	-
[4597]	26/01/14	28	29	28	29	0	0.00	33,559,200	-
[4597]	26/01/13	29	30	28	29	0	0.00	34,793,600	-
[4597]	26/01/09	28	30	28	29	0	0.00	28,579,700	-
[4597]	26/01/08	30	30	28	29	+1	+3.57	35,218,900	-
[4597]	26/01/07	28	29	28	28	-1	-3.45	31,269,700	-
[4597]	26/01/06	29	30	28	29	+1	+3.57	33,071,900	-
[4597]	26/01/05	29	29	28	28	-1	-3.45	20,194,400	-
[4597]	25/12/30	29	30	28	29	0	0.00	20,972,900	-
[4597]	25/12/29	27	30	27	29	+2	+7.41	20,237,600	-
[4597]	25/12/26	29	29	27	27	0	0.00	25,204,300	-
[4597]	25/12/25	27	28	27	27	-1	-3.57	28,970,200	-
[4597]	25/12/24	28	29	27	28	-1	-3.45	39,154,600	-
[4597]	25/12/23	29	30	28	29	0	0.00	45,394,400	-
[4597]	25/12/22	29	29	28	29	0	0.00	52,462,900	-
[4597]	25/12/19	30	30	29	29	-1	-3.33	56,049,900	-
[4597]	25/12/18	30	31	30	30	-1	-3.23	56,506,600	-
[4597]	25/12/17	31	32	30	31	0	0.00	46,257,900	-
[4597]	25/12/16	32	32	31	31	-1	-3.13	49,996,700	-
[4597]	25/12/15	31	32	31	32	0	0.00	46,448,900	-
[4597]	25/12/12	31	32	30	32	+1	+3.23	63,406,800	-
[4597]	25/12/11	31	32	31	31	-1	-3.13	45,478,700	-
[4597]	25/12/10	31	32	30	32	+1	+3.23	48,543,700	-
[4597]	25/12/09	32	33	31	31	-1	-3.13	49,928,100	-
[4597]	25/12/08	32	33	32	32	-1	-3.03	47,127,500	-
[4597]	25/12/05	33	34	32	33	-1	-2.94	41,459,000	-
[4597]	25/12/04	32	34	32	34	+2	+6.25	52,114,200	-
[4597]	25/12/03	34	35	32	32	-2	-5.88	46,408,100	-
[4597]	25/12/02	34	35	33	34	0	0.00	46,514,000	-
[4597]	25/12/01	34	35	33	34	0	0.00	46,306,700	-
[4597]	25/11/28	33	34	32	34	+2	+6.25	45,962,700	-
[4597]	25/11/27	31	32	31	32	+1	+3.23	45,537,700	-
[4597]	25/11/26	31	31	30	31	0	0.00	47,191,200	-
[4597]	25/11/25	31	32	31	31	0	0.00	47,679,200	-
[4597]	25/11/21	31	32	31	31	0	0.00	47,140,300	-
[4597]	25/11/20	32	32	31	31	0	0.00	52,429,200	-
[4597]	25/11/19	32	33	31	31	-1	-3.13	51,820,400	-
[4597]	25/11/18	33	33	32	32	-1	-3.03	54,933,800	-
[4597]	25/11/17	32	33	31	33	+1	+3.13	59,834,600	-
[4597]	25/11/14	33	34	32	32	-2	-5.88	56,039,300	-
[4597]	25/11/13	34	34	33	34	0	0.00	50,791,000	-
[4597]	25/11/12	33	34	32	34	+1	+3.03	54,315,000	-
[4597]	25/11/11	33	33	32	33	+1	+3.13	51,422,300	-
[4597]	25/11/10	33	33	32	32	-1	-3.03	47,442,800	-
[4597]	25/11/07	32	33	31	33	0	0.00	44,379,000	-
[4597]	25/11/06	33	33	32	33	+1	+3.13	50,638,400	-
[4597]	25/11/05	32	33	31	32	-1	-3.03	32,332,800	-
[4597]	25/11/04	32	33	32	33	+1	+3.13	41,041,800	-
[4597]	25/10/31	32	33	32	32	-1	-3.03	34,064,700	-
[4597]	25/10/30	32	33	31	33	0	0.00	44,040,400	-
[4597]	25/10/29	34	34	33	33	-2	-5.71	36,184,500	-
[4597]	25/10/28	34	35	34	35	0	0.00	34,496,400	-
[4597]	25/10/27	35	36	34	35	0	0.00	45,289,800	-
[4597]	25/10/24	36	36	35	35	0	0.00	40,155,400	-
[4597]	25/10/23	35	36	35	35	0	0.00	36,132,800	-
[4597]	25/10/22	35	35	34	35	+1	+2.94	39,263,000	-
[4597]	25/10/21	36	36	33	34	-1	-2.86	40,318,900	-
[4597]	25/10/20	34	35	34	35	+1	+2.94	48,399,900	-
[4597]	25/10/17	35	35	34	34	-1	-2.86	48,403,000	-
[4597]	25/10/16	35	35	34	35	+1	+2.94	38,079,100	-
[4597]	25/10/15	33	35	33	34	+1	+3.03	37,941,000	-
[4597]	25/10/14	35	35	33	33	-2	-5.71	42,131,100	-
[4597]	25/10/10	35	36	34	35	0	0.00	48,270,800	-
[4597]	25/10/09	35	35	34	35	0	0.00	50,762,200	-
[4597]	25/10/08	34	35	34	35	0	0.00	64,939,300	-
[4597]	25/10/07	35	35	34	35	0	0.00	52,770,700	-
[4597]	25/10/06	35	36	34	35	0	0.00	47,364,200	-
[4597]	25/10/03	36	36	34	35	-1	-2.78	64,925,500	-
[4597]	25/10/02	39	39	36	36	-2	-5.26	82,744,500	-
[4597]	25/10/01	38	39	37	38	0	0.00	99,585,100	-
[4597]	25/09/30	40	40	37	38	-2	-5.00	71,433,600	-
[4597]	25/09/29	36	42	36	40	+4	+11.11	92,427,400	-
[4597]	25/09/26	36	37	35	36	-1	-2.70	60,223,000	-
[4597]	25/09/25	36	37	36	37	0	0.00	54,473,600	-
[4597]	25/09/24	37	38	36	37	-1	-2.63	25,777,300	-
[4597]	25/09/22	36	38	35	38	+2	+5.56	29,329,900	-
[4597]	25/09/19	35	36	34	36	+2	+5.88	32,228,100	-
[4597]	25/09/18	34	36	34	34	-1	-2.86	34,529,300	-
[4597]	25/09/17	36	36	34	35	+1	+2.94	18,364,200	-
[4597]	25/09/16	34	34	33	34	0	0.00	14,924,700	-
[4597]	25/09/12	35	35	34	34	-1	-2.86	15,326,600	-
[4597]	25/09/11	35	36	34	35	-1	-2.78	17,310,400	-
[4597]	25/09/10	36	37	34	36	-1	-2.70	28,292,600	-
[4597]	25/09/09	37	38	36	37	0	0.00	19,265,300	-
[4597]	25/09/08	37	38	36	37	0	0.00	18,495,300	-
[4597]	25/09/05	37	37	36	37	+1	+2.78	15,356,500	-