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
[4598]	26/10/29	74	75	70	72	-2.0	-2.70	347,000	1,024,185,728
[4598]	26/10/28	75	76	73	74	+2.0	+2.78	330,900	1,052,635,328
[4598]	26/10/27	74	74	71	72	-1.0	-1.37	308,700	1,024,185,728
[4598]	26/10/26	72	75	71	73	+1.0	+1.39	310,800	1,038,410,560
[4598]	26/10/23	74	74	68	72	-3.0	-4.00	827,300	1,024,185,728
[4598]	26/10/22	80	81	75	75	-4.0	-5.06	617,400	1,066,860,160
[4598]	26/10/21	81	83	79	79	0	+0.00	514,800	1,123,759,360
[4598]	26/10/20	82	83	78	79	-3.0	-3.66	267,800	1,123,759,360
[4598]	26/10/19	83	84	80	82	-2.0	-2.38	178,800	1,166,433,792
[4598]	26/10/16	83	87	80	84	+4.0	+5.00	618,500	1,194,883,328
[4598]	26/10/15	87	88	78	80	-10.0	-11.11	1,538,500	1,137,984,128
[4598]	26/10/14	95	95	90	90	-5.0	-5.26	949,100	1,280,232,192
[4598]	26/10/13	96	99	94	95	-4.0	-4.04	425,700	1,351,356,160
[4598]	26/10/09	99	101	97	99	-1.0	-1.00	425,400	1,408,255,360
[4598]	26/10/08	107	108	100	100	-5.0	-4.76	758,400	1,422,480,256
[4598]	26/10/07	108	109	103	105	-4.0	-3.67	372,400	1,493,604,224
[4598]	26/10/06	110	112	109	109	-1.0	-0.91	146,700	1,550,503,424
[4598]	26/10/05	112	113	110	110	-1.0	-0.90	246,800	1,564,728,192
[4598]	26/10/02	113	114	110	111	-4.0	-3.48	383,400	1,578,952,960
[4598]	26/10/01	116	117	112	115	-1.0	-0.86	300,800	1,635,852,288
[4598]	26/09/30	114	118	114	116	+2.0	+1.75	301,200	1,650,077,056
[4598]	26/09/29	118	122	112	114	-2.0	-1.72	582,800	1,621,627,392
[4598]	26/09/28	117	120	116	116	-1.0	-0.85	324,800	1,650,077,056
[4598]	26/09/25	117	119	115	117	+1.0	+0.86	253,200	1,664,301,824
[4598]	26/09/24	112	121	112	116	+2.0	+1.75	755,400	1,650,077,056
[4598]	26/09/18	112	114	108	114	+4.0	+3.64	282,700	1,621,627,392
[4598]	26/09/17	108	113	108	110	+1.0	+0.92	417,400	1,564,728,192
[4598]	26/09/16	112	112	106	109	-2.0	-1.80	509,200	1,550,503,424
[4598]	26/09/15	114	119	110	111	-4.0	-3.48	618,900	1,578,952,960
[4598]	26/09/14	113	116	106	115	+4.0	+3.60	1,034,500	1,635,852,288
[4598]	26/09/11	113	116	106	111	-5.0	-4.31	2,045,100	1,578,952,960
[4598]	26/09/10	122	125	114	116	-9.0	-7.20	3,187,200	1,650,077,056
[4598]	26/09/09	132	159	123	125	-2.0	-1.57	20,934,300	1,778,100,224
[4598]	26/09/08	121	132	114	127	+6.0	+4.96	4,844,400	1,806,549,888
[4598]	26/09/07	118	122	114	121	0	+0.00	965,400	1,721,201,024
[4598]	26/09/04	112	123	109	121	+10.0	+9.01	2,502,600	1,721,201,024
[4598]	26/09/03	125	125	111	111	-11.0	-9.02	2,273,100	1,578,952,960
[4598]	26/09/02	139	141	121	122	-32.0	-20.78	6,494,100	1,735,425,792
[4598]	26/09/01	111	154	111	154	+50.0	+48.08	18,460,600	2,190,619,392
[4598]	26/08/31	102	104	102	104	-1.0	-0.95	177,000	1,479,379,456
[4598]	26/08/28	104	105	102	105	+1.0	+0.96	141,000	1,493,604,224
[4598]	26/08/27	103	105	103	104	+1.0	+0.97	68,200	1,479,379,456
[4598]	26/08/26	104	106	103	103	-3.0	-2.83	92,900	1,465,154,560
[4598]	26/08/25	106	106	104	106	0	+0.00	66,400	1,507,828,992
[4598]	26/08/24	108	108	105	106	-3.0	-2.75	124,400	1,507,828,992
[4598]	26/08/21	107	110	105	109	+2.0	+1.87	171,600	1,550,503,424
[4598]	26/08/20	106	108	105	107	+2.0	+1.90	122,100	1,522,053,760
[4598]	26/08/19	107	107	103	105	0	+0.00	113,800	1,493,604,224
[4598]	26/08/18	105	107	105	105	-1.0	-0.94	70,400	1,493,604,224
[4598]	26/08/17	105	106	102	106	0	+0.00	145,200	1,507,828,992
[4598]	26/08/14	104	106	100	106	+1.0	+0.95	192,200	1,507,828,992
[4598]	26/08/13	105	106	104	105	0	+0.00	170,600	1,493,604,224
[4598]	26/08/12	107	107	104	105	-2.0	-1.87	144,400	1,493,604,224
[4598]	26/08/10	107	108	104	107	0	+0.00	57,900	1,522,053,760
[4598]	26/08/07	108	110	106	107	-1.0	-0.93	75,800	1,522,053,760
[4598]	26/08/06	109	111	108	108	-2.0	-1.82	65,200	1,536,278,656
[4598]	26/08/05	109	111	107	110	+2.0	+1.85	116,200	1,564,728,192
[4598]	26/08/04	104	109	102	108	+2.0	+1.89	106,500	1,536,278,656
[4598]	26/08/03	103	106	98	106	+4.0	+3.92	156,800	1,507,828,992
[4598]	26/07/31	97	102	97	102	+5.0	+5.15	112,000	1,450,929,792
[4598]	26/07/30	95	98	95	97	+2.0	+2.11	85,800	1,379,805,824
[4598]	26/07/29	99	100	92	95	-4.0	-4.04	448,700	1,351,356,160
[4598]	26/07/28	101	102	99	99	-2.0	-1.98	173,600	1,408,255,360
[4598]	26/07/27	102	104	101	101	-3.0	-2.88	217,100	1,436,705,024
[4598]	26/07/24	105	106	102	104	-1.0	-0.95	271,200	1,479,379,456
[4598]	26/07/23	106	110	100	105	-21.0	-16.67	804,500	1,493,604,224
[4598]	26/07/22	126	127	125	126	-1.0	-0.79	24,900	1,792,324,992
[4598]	26/07/21	123	127	123	127	+3.0	+2.42	59,300	1,806,549,888
[4598]	26/07/17	127	128	122	124	-5	-3.88	128,600	-
[4598]	26/07/16	127	133	127	129	-3	-2.27	127,300	-
[4598]	26/07/15	125	135	125	132	+6	+4.76	199,500	-
[4598]	26/07/14	129	130	126	126	-6	-4.55	115,400	-
[4598]	26/07/13	133	135	131	132	-3	-2.22	134,700	-
[4598]	26/07/10	137	137	130	135	0	0.00	165,100	-
[4598]	26/07/09	134	138	132	135	0	0.00	119,700	-
[4598]	26/07/08	132	136	131	135	+3	+2.27	157,900	-
[4598]	26/07/07	136	137	132	132	0	0.00	57,200	-
[4598]	26/07/06	135	137	132	132	-1	-0.75	79,900	-
[4598]	26/07/03	129	135	129	133	+2	+1.53	83,000	-
[4598]	26/07/02	128	135	128	131	+2	+1.55	154,600	-
[4598]	26/07/01	127	130	126	129	0	0.00	90,800	-
[4598]	26/06/30	130	131	126	129	+2	+1.57	99,600	-
[4598]	26/06/29	125	130	125	127	+3	+2.42	124,600	-
[4598]	26/06/26	117	124	117	124	+5	+4.20	144,000	-
[4598]	26/06/25	122	125	116	119	-3	-2.46	238,600	-
[4598]	26/06/24	121	126	121	122	-1	-0.81	116,900	-
[4598]	26/06/23	125	128	123	123	-5	-3.91	109,600	-
[4598]	26/06/22	123	128	123	128	+6	+4.92	259,400	-
[4598]	26/06/19	129	129	122	122	-6	-4.69	243,400	-
[4598]	26/06/18	133	133	126	128	-4	-3.03	329,500	-
[4598]	26/06/17	129	134	127	132	+5	+3.94	302,600	-
[4598]	26/06/16	129	130	126	127	-2	-1.55	304,500	-
[4598]	26/06/15	133	135	127	129	-1	-0.77	323,100	-
[4598]	26/06/12	133	136	130	130	-3	-2.26	160,400	-
[4598]	26/06/11	132	134	129	133	-1	-0.75	189,700	-
[4598]	26/06/10	137	138	132	134	-3	-2.19	209,000	-
[4598]	26/06/09	143	143	137	137	-6	-4.20	159,200	-
[4598]	26/06/08	141	144	138	143	-1	-0.69	316,900	-
[4598]	26/06/05	146	151	144	144	-1	-0.69	287,100	-
[4598]	26/06/04	145	147	144	145	-2	-1.36	164,300	-
[4598]	26/06/03	149	149	144	147	-1	-0.68	156,200	-
[4598]	26/06/02	144	150	142	148	+3	+2.07	351,300	-
[4598]	26/06/01	158	158	145	145	-14	-8.81	381,600	-
[4598]	26/05/29	160	163	154	159	+2	+1.27	452,300	-
[4598]	26/05/28	157	158	154	157	+3	+1.95	246,900	-
[4598]	26/05/27	160	161	154	154	-5	-3.14	332,600	-
[4598]	26/05/26	163	165	159	159	-5	-3.05	174,600	-
[4598]	26/05/25	167	167	160	164	-3	-1.80	202,800	-
[4598]	26/05/22	166	169	164	167	+3.0	+1.83	236,600	-
[4598]	26/05/21	164	165	160	164	+1.0	+0.61	234,000	-
[4598]	26/05/20	176	176	162	163	-11.0	-6.32	430,400	-
[4598]	26/05/19	173	175	169	174	+6.0	+3.57	187,900	-
[4598]	26/05/18	185	186	165	168	-21.0	-11.11	700,400	-
[4598]	26/05/15	193	197	187	189	-2.0	-1.05	326,200	-
[4598]	26/05/14	190	193	189	191	0	+0.00	186,700	-
[4598]	26/05/13	193	195	187	191	-3.0	-1.55	264,300	-
[4598]	26/05/12	208	208	193	194	-3.0	-1.52	359,300	-
[4598]	26/05/11	200	203	197	197	-5.0	-2.48	136,600	-
[4598]	26/05/08	199	205	198	202	+3.0	+1.51	95,700	-
[4598]	26/05/07	200	200	198	199	+1.0	+0.51	109,200	-
[4598]	26/05/01	193	200	193	198	+4.0	+2.06	94,000	-
[4598]	26/04/30	194	196	193	194	-4.0	-2.02	136,300	-
[4598]	26/04/28	196	199	194	198	+1.0	+0.51	138,600	-
[4598]	26/04/27	199	201	196	197	0	0.00	114,500	-
[4598]	26/04/24	200	202	197	197	-3	-1.50	117,400	-
[4598]	26/04/23	204	204	196	200	-5	-2.44	266,400	-
[4598]	26/04/22	203	216	198	205	0	0.00	577,500	-
[4598]	26/04/21	205	209	199	205	-2	-0.97	425,800	-
[4598]	26/04/20	207	210	202	207	+3	+1.47	766,000	-
[4598]	26/04/17	221	221	201	204	+7	+3.55	2,917,400	-
[4598]	26/04/16	199	203	196	197	+1	+0.51	267,900	-
[4598]	26/04/15	192	199	192	196	+3	+1.55	118,600	-
[4598]	26/04/14	191	196	191	193	+2	+1.05	96,200	-
[4598]	26/04/13	191	192	187	191	+1	+0.53	81,400	-
[4598]	26/04/10	192	194	190	190	-2	-1.04	77,600	-
[4598]	26/04/09	199	199	191	192	-7	-3.52	143,300	-
[4598]	26/04/08	197	200	195	199	+7	+3.65	183,400	-
[4598]	26/04/07	193	198	188	192	+2	+1.05	169,100	-
[4598]	26/04/06	185	195	185	190	+5	+2.70	373,300	-
[4598]	26/04/03	192	194	184	185	-5	-2.63	337,600	-
[4598]	26/04/02	201	203	189	190	-10	-5.00	445,000	-
[4598]	26/04/01	198	202	198	200	+5	+2.56	191,500	-
[4598]	26/03/31	200	201	194	195	-5	-2.50	255,200	-
[4598]	26/03/30	200	202	192	200	-7	-3.38	349,400	-
[4598]	26/03/27	204	211	202	207	+4	+1.97	429,500	-
[4598]	26/03/26	221	226	200	203	-10	-4.69	1,517,600	-
[4598]	26/03/25	209	216	209	213	+4	+1.91	269,100	-
[4598]	26/03/24	205	210	202	209	+7	+3.47	370,800	-
[4598]	26/03/23	206	207	200	202	-14	-6.48	528,200	-
[4598]	26/03/19	223	224	215	216	-13	-5.68	419,100	-
[4598]	26/03/18	227	232	222	229	+2	+0.88	347,600	-
[4598]	26/03/17	238	244	227	227	-8	-3.40	372,100	-
[4598]	26/03/16	231	236	230	235	+1	+0.43	202,000	-
[4598]	26/03/13	230	236	228	234	-2	-0.85	227,500	-
[4598]	26/03/12	244	244	229	236	-8	-3.28	537,400	-
[4598]	26/03/11	238	249	238	244	+8	+3.39	510,500	-
[4598]	26/03/10	232	239	227	236	+9	+3.96	379,300	-
[4598]	26/03/09	230	235	223	227	-14	-5.81	569,200	-
[4598]	26/03/06	230	243	230	241	+9	+3.88	654,800	-
[4598]	26/03/05	233	235	228	232	+4	+1.75	681,600	-
[4598]	26/03/04	234	238	224	228	-13	-5.39	1,235,000	-
[4598]	26/03/03	245	248	240	241	-6	-2.43	740,200	-
[4598]	26/03/02	248	251	239	247	-7	-2.76	1,040,000	-
[4598]	26/02/27	237	264	237	254	+14	+5.83	3,858,200	-
[4598]	26/02/26	234	264	222	240	+22	+10.09	9,413,200	-
[4598]	26/02/25	215	223	215	218	+1	+0.46	198,800	-
[4598]	26/02/24	217	218	213	217	-2	-0.91	240,100	-
[4598]	26/02/20	224	225	218	219	-5	-2.23	227,900	-
[4598]	26/02/19	222	224	218	224	+1	+0.45	306,100	-
[4598]	26/02/18	221	223	219	223	+4	+1.83	187,200	-
[4598]	26/02/17	224	224	218	219	-5	-2.23	209,700	-
[4598]	26/02/16	221	225	217	224	-2	-0.88	303,400	-
[4598]	26/02/13	222	226	219	226	+4	+1.80	334,300	-
[4598]	26/02/12	225	228	222	222	-2	-0.89	210,200	-
[4598]	26/02/10	218	225	217	224	+6	+2.75	236,200	-
[4598]	26/02/09	220	220	215	218	-1	-0.46	336,600	-
[4598]	26/02/06	225	225	218	219	-8	-3.52	431,700	-
[4598]	26/02/05	230	235	226	227	-3	-1.30	253,000	-
[4598]	26/02/04	223	230	222	230	+7	+3.14	369,500	-
[4598]	26/02/03	225	230	223	223	-3	-1.33	397,500	-
[4598]	26/02/02	230	233	223	226	-6	-2.59	413,200	-
[4598]	26/01/30	228	234	227	232	+4	+1.75	265,900	-
[4598]	26/01/29	231	231	226	228	-5	-2.15	455,300	-
[4598]	26/01/28	239	240	231	233	-9	-3.72	638,400	-
[4598]	26/01/27	243	245	238	242	-2	-0.82	235,600	-
[4598]	26/01/26	244	246	241	244	-4	-1.61	426,700	-
[4598]	26/01/23	233	250	232	248	+15	+6.44	771,800	-
[4598]	26/01/22	235	239	232	233	0	0.00	534,300	-
[4598]	26/01/21	238	241	231	233	-12	-4.90	1,447,500	-
[4598]	26/01/20	253	255	242	245	-6	-2.39	1,074,500	-
[4598]	26/01/19	250	253	236	251	-6	-2.33	2,403,800	-
[4598]	26/01/16	266	266	248	257	-11	-4.10	3,006,700	-
[4598]	26/01/15	275	279	257	268	+1	+0.37	3,428,900	-
[4598]	26/01/14	283	285	266	267	-104	-28.03	7,959,000	-
[4598]	26/01/13	371	371	371	371	-80	-17.74	53,400	-
[4598]	26/01/09	451	451	451	451	-100	-18.15	26,900	-
[4598]	26/01/08	543	566	541	551	+8	+1.47	440,900	-
[4598]	26/01/07	528	548	522	543	+22	+4.22	519,100	-
[4598]	26/01/06	536	542	516	521	-24	-4.40	549,500	-
[4598]	26/01/05	510	549	507	545	+35	+6.86	563,800	-
[4598]	25/12/30	504	520	504	510	+3	+0.59	243,700	-
[4598]	25/12/29	509	521	504	507	-3	-0.59	400,100	-
[4598]	25/12/26	518	520	506	510	-13	-2.49	374,200	-
[4598]	25/12/25	500	525	491	523	+23	+4.60	459,800	-
[4598]	25/12/24	504	511	499	500	-4	-0.79	312,800	-
[4598]	25/12/23	493	504	488	504	+13	+2.65	421,600	-
[4598]	25/12/22	501	505	483	491	-9	-1.80	356,000	-
[4598]	25/12/19	498	506	492	500	+4	+0.81	346,400	-
[4598]	25/12/18	510	514	494	496	-25	-4.80	630,400	-
[4598]	25/12/17	540	542	510	521	+1	+0.19	670,200	-
[4598]	25/12/16	560	560	514	520	-43	-7.64	675,100	-
[4598]	25/12/15	560	569	545	563	+17	+3.11	629,100	-
[4598]	25/12/12	599	620	531	546	-61	-10.05	2,023,400	-
[4598]	25/12/11	633	655	590	607	-52	-7.89	2,208,100	-
[4598]	25/12/10	621	700	585	659	+58	+9.65	8,721,300	-
[4598]	25/12/09	601	601	601	601	+100	+19.96	27,700	-
[4598]	25/12/08	509	509	490	501	-13	-2.53	311,200	-
[4598]	25/12/05	513	538	510	514	+2	+0.39	322,600	-
[4598]	25/12/04	487	517	486	512	+23	+4.70	284,900	-
[4598]	25/12/03	502	504	476	489	-17	-3.36	619,200	-
[4598]	25/12/02	536	537	503	506	-35	-6.47	484,700	-
[4598]	25/12/01	571	575	538	541	-30	-5.25	436,100	-
[4598]	25/11/28	534	580	533	571	+36	+6.73	518,700	-
[4598]	25/11/27	500	539	500	535	+34	+6.79	303,800	-
[4598]	25/11/26	536	539	487	501	-41	-7.56	698,800	-
[4598]	25/11/25	566	567	527	542	-24	-4.24	489,600	-
[4598]	25/11/21	547	580	541	566	+11	+1.98	414,700	-
[4598]	25/11/20	545	577	542	555	+15	+2.78	431,200	-
[4598]	25/11/19	539	554	508	540	+5	+0.93	409,900	-
[4598]	25/11/18	546	548	524	535	-13	-2.37	358,800	-
[4598]	25/11/17	530	563	526	548	+36	+7.03	638,700	-
[4598]	25/11/14	490	514	486	512	+18	+3.64	332,900	-
[4598]	25/11/13	505	505	484	494	-6	-1.20	290,500	-
[4598]	25/11/12	471	510	471	500	+25	+5.26	531,600	-
[4598]	25/11/11	490	497	466	475	-1	-0.21	890,600	-
[4598]	25/11/10	523	524	461	476	-21	-4.23	2,638,800	-
[4598]	25/11/07	497	497	497	497	+80	+19.18	52,100	-
[4598]	25/11/06	419	425	413	417	+1	+0.24	175,500	-
[4598]	25/11/05	418	418	404	416	-3	-0.72	331,300	-
[4598]	25/11/04	424	425	417	419	-2	-0.48	108,400	-
[4598]	25/10/31	424	430	418	421	-2	-0.47	173,400	-
[4598]	25/10/30	420	425	415	423	0	0.00	251,200	-
[4598]	25/10/29	444	448	421	423	-21	-4.73	388,100	-
[4598]	25/10/28	455	458	441	444	-14	-3.06	320,000	-
[4598]	25/10/27	455	463	453	458	-4	-0.87	229,400	-
[4598]	25/10/24	478	479	461	462	-16	-3.35	188,600	-
[4598]	25/10/23	478	483	474	478	-6	-1.24	111,200	-
[4598]	25/10/22	473	485	472	484	+11	+2.33	200,700	-
[4598]	25/10/21	480	487	466	473	-12	-2.47	295,600	-
[4598]	25/10/20	493	497	483	485	-2	-0.41	205,800	-
[4598]	25/10/17	501	503	483	487	-17	-3.37	376,200	-
[4598]	25/10/16	510	512	492	504	-4	-0.79	362,200	-
[4598]	25/10/15	501	515	499	508	+6	+1.20	263,200	-
[4598]	25/10/14	520	527	501	502	-35	-6.52	421,100	-
[4598]	25/10/10	552	557	530	537	-15	-2.72	253,500	-
[4598]	25/10/09	538	552	514	552	+17	+3.18	415,300	-
[4598]	25/10/08	542	556	532	535	+1	+0.19	273,300	-
[4598]	25/10/07	531	547	527	534	+4	+0.75	192,500	-
[4598]	25/10/06	534	542	528	530	+2	+0.38	114,600	-
[4598]	25/10/03	521	535	518	528	+4	+0.76	113,500	-
[4598]	25/10/02	518	532	514	524	+9	+1.75	125,800	-
[4598]	25/10/01	531	531	510	515	-21	-3.92	317,800	-
[4598]	25/09/30	548	555	535	536	-14	-2.55	164,000	-
[4598]	25/09/29	540	550	535	550	+14	+2.61	98,900	-
[4598]	25/09/26	543	555	534	536	-4	-0.74	228,500	-
[4598]	25/09/25	538	546	535	540	+2	+0.37	73,700	-
[4598]	25/09/24	540	542	534	538	-4	-0.74	87,200	-
[4598]	25/09/22	539	545	531	542	+2	+0.37	139,500	-
[4598]	25/09/19	534	542	523	540	+9	+1.69	248,000	-
[4598]	25/09/18	535	536	519	531	-4	-0.75	212,900	-
[4598]	25/09/17	534	548	529	535	+1	+0.19	173,300	-
[4598]	25/09/16	527	541	511	534	+5	+0.95	229,400	-
[4598]	25/09/12	525	533	516	529	+6	+1.15	248,400	-
[4598]	25/09/11	534	535	523	523	-9	-1.69	189,500	-
[4598]	25/09/10	553	557	525	532	-31	-5.51	462,900	-
[4598]	25/09/09	580	585	557	563	-17	-2.93	283,300	-
[4598]	25/09/08	597	598	575	580	-18	-3.01	206,900	-
[4598]	25/09/05	594	601	587	598	+4	+0.67	138,000	-