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
[4599]	26/10/29	147	147	141	146	-1.0	-0.68	226,600	9,151,437,824
[4599]	26/10/28	143	149	143	147	+4.0	+2.80	158,900	9,214,118,912
[4599]	26/10/27	145	145	141	143	0	+0.00	203,500	8,963,394,560
[4599]	26/10/26	146	147	143	143	-5.0	-3.38	261,600	8,963,394,560
[4599]	26/10/23	142	148	141	148	+3.0	+2.07	499,800	9,276,800,000
[4599]	26/10/22	152	153	144	145	-5.0	-3.33	574,900	9,088,756,736
[4599]	26/10/21	154	157	149	150	-4.0	-2.60	744,400	9,402,162,176
[4599]	26/10/20	159	162	153	154	-5.0	-3.14	790,700	9,652,886,528
[4599]	26/10/19	162	163	159	159	-5.0	-3.05	222,500	9,966,291,968
[4599]	26/10/16	161	166	158	164	+3.0	+1.86	333,500	10,279,697,408
[4599]	26/10/15	161	164	160	161	-1.0	-0.62	248,400	10,091,654,144
[4599]	26/10/14	165	165	161	162	-1.0	-0.61	243,400	10,154,335,232
[4599]	26/10/13	161	164	160	163	-1.0	-0.61	250,900	10,217,016,320
[4599]	26/10/09	160	164	158	164	+4.0	+2.50	339,800	10,279,697,408
[4599]	26/10/08	166	167	160	160	-5.0	-3.03	262,200	10,028,973,056
[4599]	26/10/07	164	167	161	165	0	+0.00	192,600	10,342,378,496
[4599]	26/10/06	167	169	163	165	0	+0.00	224,300	10,342,378,496
[4599]	26/10/05	165	168	163	165	+1.0	+0.61	236,500	10,342,378,496
[4599]	26/10/02	168	168	163	164	-6.0	-3.53	252,800	10,279,697,408
[4599]	26/10/01	170	171	166	170	0	+0.00	257,900	10,655,783,936
[4599]	26/09/30	167	170	161	170	+4.0	+2.41	439,300	10,655,783,936
[4599]	26/09/29	170	170	165	166	-6.0	-3.49	598,400	10,405,059,584
[4599]	26/09/28	185	185	171	172	-3.0	-1.71	550,400	10,781,146,112
[4599]	26/09/25	183	185	175	175	-6.0	-3.31	304,900	10,969,189,376
[4599]	26/09/24	176	181	173	181	+4.0	+2.26	442,200	11,345,275,904
[4599]	26/09/18	173	181	172	177	+6.0	+3.51	520,300	11,094,551,552
[4599]	26/09/17	173	175	169	171	-6.0	-3.39	893,000	10,718,465,024
[4599]	26/09/16	176	184	174	177	-3.0	-1.67	638,600	11,094,551,552
[4599]	26/09/15	178	180	170	180	-2.0	-1.10	1,283,900	11,282,594,816
[4599]	26/09/14	183	187	170	182	+2.0	+1.11	1,952,700	11,407,956,992
[4599]	26/09/11	207	210	177	180	-59.0	-24.69	5,303,600	11,282,594,816
[4599]	26/09/10	239	239	239	239	-80.0	-25.08	136,500	14,980,777,984
[4599]	26/09/09	327	330	316	319	-11.0	-3.33	265,300	19,995,265,024
[4599]	26/09/08	329	337	323	330	-1.0	-0.30	325,000	20,684,756,992
[4599]	26/09/07	320	331	314	331	+19.0	+6.09	283,300	20,747,438,080
[4599]	26/09/04	319	319	308	312	-2.0	-0.64	176,500	19,556,497,408
[4599]	26/09/03	311	320	307	314	+1.0	+0.32	264,200	19,681,859,584
[4599]	26/09/02	333	334	310	313	-28.0	-8.21	716,900	19,619,178,496
[4599]	26/09/01	335	349	335	341	+9.0	+2.71	320,800	21,374,248,960
[4599]	26/08/31	360	365	330	332	-25.0	-7.00	588,600	20,810,119,168
[4599]	26/08/28	351	363	351	357	+6.0	+1.71	288,500	22,377,146,368
[4599]	26/08/27	351	353	347	351	0	+0.00	239,000	22,001,059,840
[4599]	26/08/26	355	360	350	351	-2.0	-0.57	234,800	22,001,059,840
[4599]	26/08/25	352	358	350	353	-1.0	-0.28	327,900	22,126,422,016
[4599]	26/08/24	356	360	351	354	-3.0	-0.84	306,700	22,189,103,104
[4599]	26/08/21	350	368	350	357	+2.0	+0.56	495,100	22,377,146,368
[4599]	26/08/20	351	358	348	355	+12.0	+3.50	383,200	22,251,784,192
[4599]	26/08/19	342	351	337	343	-5.0	-1.44	492,700	21,499,611,136
[4599]	26/08/18	345	363	344	348	0	+0.00	546,600	21,813,016,576
[4599]	26/08/17	348	361	346	348	0	+0.00	397,200	21,813,016,576
[4599]	26/08/14	351	353	346	348	-8.0	-2.25	287,200	21,813,016,576
[4599]	26/08/13	330	359	330	356	+13.0	+3.79	585,300	22,314,465,280
[4599]	26/08/12	323	344	315	343	+17.0	+5.21	562,900	21,499,611,136
[4599]	26/08/10	308	340	304	326	+23.0	+7.59	729,500	20,434,032,640
[4599]	26/08/07	302	308	300	303	0	+0.00	177,500	18,992,367,616
[4599]	26/08/06	304	307	301	303	+1.0	+0.33	110,500	18,992,367,616
[4599]	26/08/05	300	306	300	302	+2.0	+0.67	125,000	18,929,686,528
[4599]	26/08/04	294	304	294	300	+4.0	+1.35	123,200	18,804,324,352
[4599]	26/08/03	298	299	289	296	-2.0	-0.67	142,100	18,553,600,000
[4599]	26/07/31	292	301	288	298	+9.0	+3.11	144,800	18,678,962,176
[4599]	26/07/30	284	289	282	289	+1.0	+0.35	95,400	18,114,832,384
[4599]	26/07/29	291	294	280	288	-4.0	-1.37	282,800	18,052,151,296
[4599]	26/07/28	297	298	291	292	-7.0	-2.34	126,500	18,302,875,648
[4599]	26/07/27	300	303	296	299	0	+0.00	136,500	18,741,643,264
[4599]	26/07/24	299	302	296	299	-1.0	-0.33	105,300	18,741,643,264
[4599]	26/07/23	294	301	294	300	+6.0	+2.04	60,000	18,804,324,352
[4599]	26/07/22	300	303	294	294	-5.0	-1.67	146,800	18,428,237,824
[4599]	26/07/21	296	300	296	299	+5.0	+1.70	87,000	18,741,643,264
[4599]	26/07/17	298	298	288	294	-3	-1.01	280,900	-
[4599]	26/07/16	303	304	296	297	-6	-1.98	148,000	-
[4599]	26/07/15	301	305	297	303	0	0.00	177,800	-
[4599]	26/07/14	297	308	297	303	+3	+1.00	195,100	-
[4599]	26/07/13	313	313	296	300	-16	-5.06	371,900	-
[4599]	26/07/10	308	320	302	316	+6	+1.94	255,800	-
[4599]	26/07/09	311	313	306	310	+9	+2.99	170,300	-
[4599]	26/07/08	307	314	300	301	-9	-2.90	339,800	-
[4599]	26/07/07	310	312	307	310	+3	+0.98	161,700	-
[4599]	26/07/06	310	322	306	307	-6	-1.92	228,200	-
[4599]	26/07/03	311	313	304	313	+3	+0.97	209,300	-
[4599]	26/07/02	312	318	310	310	-8	-2.52	172,900	-
[4599]	26/07/01	322	328	312	318	-6	-1.85	301,500	-
[4599]	26/06/30	322	324	315	324	-3	-0.92	177,400	-
[4599]	26/06/29	313	330	313	327	+14	+4.47	343,500	-
[4599]	26/06/26	311	317	311	313	+2	+0.64	111,300	-
[4599]	26/06/25	305	316	304	311	+6	+1.97	152,800	-
[4599]	26/06/24	301	306	298	305	+7	+2.35	66,400	-
[4599]	26/06/23	301	301	292	298	-6	-1.97	185,500	-
[4599]	26/06/22	301	315	301	304	+4	+1.33	254,600	-
[4599]	26/06/19	315	318	293	300	-21	-6.54	326,900	-
[4599]	26/06/18	305	325	298	321	+21	+7.00	461,200	-
[4599]	26/06/17	285	304	285	300	+16	+5.63	295,100	-
[4599]	26/06/16	288	288	280	284	-1	-0.35	48,900	-
[4599]	26/06/15	285	289	284	285	-1	-0.35	73,800	-
[4599]	26/06/12	281	288	281	286	+3	+1.06	156,700	-
[4599]	26/06/11	276	283	274	283	+7	+2.54	173,700	-
[4599]	26/06/10	282	282	273	276	-6	-2.13	244,500	-
[4599]	26/06/09	284	286	281	282	-4	-1.40	160,000	-
[4599]	26/06/08	290	294	283	286	-9	-3.05	156,800	-
[4599]	26/06/05	294	299	293	295	+5	+1.72	79,300	-
[4599]	26/06/04	286	296	286	290	+4	+1.40	85,200	-
[4599]	26/06/03	290	290	281	286	-6	-2.05	78,800	-
[4599]	26/06/02	287	295	280	292	+6	+2.10	161,000	-
[4599]	26/06/01	296	297	285	286	-10	-3.38	128,800	-
[4599]	26/05/29	292	300	292	296	+5	+1.72	109,200	-
[4599]	26/05/28	294	299	289	291	-4	-1.36	135,700	-
[4599]	26/05/27	288	298	286	295	+7	+2.43	135,400	-
[4599]	26/05/26	288	294	286	288	-1	-0.35	106,100	-
[4599]	26/05/25	293	293	279	289	-4	-1.37	211,700	-
[4599]	26/05/22	286	293	286	293	+7.0	+2.45	137,900	-
[4599]	26/05/21	286	291	286	286	+1.0	+0.35	116,800	-
[4599]	26/05/20	294	296	283	285	-10.0	-3.39	310,800	-
[4599]	26/05/19	291	298	289	295	+5.0	+1.72	144,400	-
[4599]	26/05/18	306	306	288	290	-17.0	-5.54	423,800	-
[4599]	26/05/15	311	313	303	307	-3.0	-0.97	255,400	-
[4599]	26/05/14	308	323	308	310	+3.0	+0.98	271,400	-
[4599]	26/05/13	311	318	302	307	+4.0	+1.32	251,700	-
[4599]	26/05/12	304	308	302	303	0	+0.00	89,800	-
[4599]	26/05/11	302	305	299	303	+3.0	+1.00	117,000	-
[4599]	26/05/08	295	303	291	300	+4.0	+1.35	137,900	-
[4599]	26/05/07	302	302	292	296	-3.0	-1.00	157,300	-
[4599]	26/05/01	300	300	295	299	-1.0	-0.33	37,900	-
[4599]	26/04/30	302	302	296	300	-1.0	-0.33	77,900	-
[4599]	26/04/28	300	304	298	301	+1.0	+0.33	76,900	-
[4599]	26/04/27	303	303	298	300	-3	-0.99	87,100	-
[4599]	26/04/24	305	307	300	303	-6	-1.94	139,500	-
[4599]	26/04/23	312	312	305	309	-4	-1.28	112,100	-
[4599]	26/04/22	318	318	310	313	-5	-1.57	78,800	-
[4599]	26/04/21	319	320	312	318	+2	+0.63	77,700	-
[4599]	26/04/20	308	321	308	316	+5	+1.61	111,600	-
[4599]	26/04/17	316	320	308	311	-8	-2.51	119,800	-
[4599]	26/04/16	318	326	316	319	+2	+0.63	201,000	-
[4599]	26/04/15	313	320	312	317	+5	+1.60	207,300	-
[4599]	26/04/14	308	313	306	312	+4	+1.30	80,600	-
[4599]	26/04/13	302	308	298	308	+4	+1.32	132,500	-
[4599]	26/04/10	310	313	301	304	-3	-0.98	92,700	-
[4599]	26/04/09	325	325	305	307	-17	-5.25	184,600	-
[4599]	26/04/08	315	325	313	324	+12	+3.85	337,000	-
[4599]	26/04/07	304	314	303	312	+9	+2.97	148,600	-
[4599]	26/04/06	300	306	300	303	+4	+1.34	28,600	-
[4599]	26/04/03	307	309	298	299	-8	-2.61	88,900	-
[4599]	26/04/02	305	315	303	307	0	0.00	212,800	-
[4599]	26/04/01	299	308	295	307	+14	+4.78	126,500	-
[4599]	26/03/31	291	304	288	293	+4	+1.38	106,700	-
[4599]	26/03/30	291	296	287	289	-14	-4.62	119,100	-
[4599]	26/03/27	288	307	284	303	+12	+4.12	195,100	-
[4599]	26/03/26	301	304	288	291	-10	-3.32	123,200	-
[4599]	26/03/25	296	312	296	301	+5	+1.69	260,200	-
[4599]	26/03/24	288	297	282	296	+16	+5.71	441,500	-
[4599]	26/03/23	289	291	280	280	-16	-5.41	220,000	-
[4599]	26/03/19	298	301	295	296	-7	-2.31	74,400	-
[4599]	26/03/18	304	306	300	303	-1	-0.33	63,900	-
[4599]	26/03/17	305	315	300	304	-1	-0.33	246,100	-
[4599]	26/03/16	295	308	295	305	+9	+3.04	200,100	-
[4599]	26/03/13	291	300	291	296	-3	-1.00	149,300	-
[4599]	26/03/12	300	306	297	299	-5	-1.64	203,600	-
[4599]	26/03/11	300	307	300	304	+4	+1.33	237,800	-
[4599]	26/03/10	292	302	291	300	+10	+3.45	151,400	-
[4599]	26/03/09	285	293	282	290	-10	-3.33	155,300	-
[4599]	26/03/06	298	300	293	300	+3	+1.01	107,000	-
[4599]	26/03/05	284	298	284	297	+19	+6.83	149,400	-
[4599]	26/03/04	288	292	275	278	-18	-6.08	367,000	-
[4599]	26/03/03	303	305	293	296	+1	+0.34	426,400	-
[4599]	26/03/02	299	308	285	295	-12	-3.91	498,400	-
[4599]	26/02/27	296	307	296	307	+9	+3.02	243,600	-
[4599]	26/02/26	291	307	287	298	+4	+1.36	323,900	-
[4599]	26/02/25	292	301	287	294	+3	+1.03	158,000	-
[4599]	26/02/24	295	297	288	291	-8	-2.68	152,500	-
[4599]	26/02/20	306	309	296	299	-7	-2.29	213,500	-
[4599]	26/02/19	304	307	295	306	-1	-0.33	265,500	-
[4599]	26/02/18	311	314	301	307	+2	+0.66	703,600	-
[4599]	26/02/17	294	309	292	305	+8	+2.69	215,900	-
[4599]	26/02/16	290	297	285	297	+6	+2.06	90,600	-
[4599]	26/02/13	298	298	288	291	-5	-1.69	60,600	-
[4599]	26/02/12	292	301	290	296	+4	+1.37	93,100	-
[4599]	26/02/10	285	296	285	292	+6	+2.10	109,500	-
[4599]	26/02/09	293	294	286	286	+1	+0.35	90,100	-
[4599]	26/02/06	289	290	278	285	-11	-3.72	185,500	-
[4599]	26/02/05	280	296	280	296	+15	+5.34	126,400	-
[4599]	26/02/04	282	284	279	281	-3	-1.06	63,100	-
[4599]	26/02/03	286	289	282	284	-2	-0.70	86,200	-
[4599]	26/02/02	287	290	285	286	-4	-1.38	75,700	-
[4599]	26/01/30	297	298	285	290	-5	-1.69	165,800	-
[4599]	26/01/29	309	309	294	295	-16	-5.14	181,900	-
[4599]	26/01/28	297	314	295	311	+14	+4.71	297,100	-
[4599]	26/01/27	310	310	297	297	-6	-1.98	134,100	-
[4599]	26/01/26	298	308	292	303	+12	+4.12	191,900	-
[4599]	26/01/23	290	295	286	291	+6	+2.11	51,900	-
[4599]	26/01/22	291	291	285	285	-3	-1.04	54,000	-
[4599]	26/01/21	288	289	285	288	-5	-1.71	67,700	-
[4599]	26/01/20	304	304	292	293	-12	-3.93	205,800	-
[4599]	26/01/19	295	306	293	305	+15	+5.17	199,200	-
[4599]	26/01/16	290	296	287	290	+1	+0.35	99,900	-
[4599]	26/01/15	277	291	275	289	+16	+5.86	199,300	-
[4599]	26/01/14	274	278	272	273	-3	-1.09	91,000	-
[4599]	26/01/13	279	282	272	276	-3	-1.08	154,200	-
[4599]	26/01/09	283	288	275	279	-2	-0.71	139,200	-
[4599]	26/01/08	274	286	274	281	+7	+2.55	198,100	-
[4599]	26/01/07	270	276	266	274	+4	+1.48	114,500	-
[4599]	26/01/06	265	274	264	270	+5	+1.89	127,500	-
[4599]	26/01/05	264	265	260	265	+2	+0.76	119,700	-
[4599]	25/12/30	257	264	257	263	+5	+1.94	134,500	-
[4599]	25/12/29	255	262	253	258	+3	+1.18	156,800	-
[4599]	25/12/26	258	259	253	255	-4	-1.54	250,600	-
[4599]	25/12/25	257	260	255	259	+3	+1.17	204,100	-
[4599]	25/12/24	267	267	255	256	-11	-4.12	190,100	-
[4599]	25/12/23	252	267	252	267	+15	+5.95	292,700	-
[4599]	25/12/22	257	261	252	252	-8	-3.08	227,600	-
[4599]	25/12/19	255	260	251	260	+4	+1.56	191,800	-
[4599]	25/12/18	259	267	253	256	+9	+3.64	511,400	-
[4599]	25/12/17	251	252	246	247	-6	-2.37	140,700	-
[4599]	25/12/16	248	253	248	253	+4	+1.61	146,100	-
[4599]	25/12/15	256	259	247	249	-11	-4.23	263,000	-
[4599]	25/12/12	262	267	258	260	-7	-2.62	150,900	-
[4599]	25/12/11	257	267	257	267	+10	+3.89	204,100	-
[4599]	25/12/10	258	258	255	257	0	0.00	69,900	-
[4599]	25/12/09	256	258	255	257	-1	-0.39	26,600	-
[4599]	25/12/08	254	258	253	258	+4	+1.57	103,200	-
[4599]	25/12/05	254	257	254	254	-1	-0.39	75,100	-
[4599]	25/12/04	254	258	253	255	+1	+0.39	140,400	-
[4599]	25/12/03	267	267	253	254	-12	-4.51	249,700	-
[4599]	25/12/02	270	270	266	266	-6	-2.21	88,800	-
[4599]	25/12/01	279	280	269	272	-8	-2.86	142,400	-
[4599]	25/11/28	280	286	280	280	+3	+1.08	131,200	-
[4599]	25/11/27	279	281	277	277	-2	-0.72	40,300	-
[4599]	25/11/26	279	280	277	279	0	0.00	54,000	-
[4599]	25/11/25	280	283	275	279	+1	+0.36	61,500	-
[4599]	25/11/21	274	281	274	278	+1	+0.36	51,000	-
[4599]	25/11/20	277	281	277	277	0	0.00	46,300	-
[4599]	25/11/19	277	279	273	277	+1	+0.36	59,200	-
[4599]	25/11/18	278	281	276	276	-2	-0.72	75,900	-
[4599]	25/11/17	287	287	278	278	-9	-3.14	71,900	-
[4599]	25/11/14	285	292	283	287	0	0.00	70,800	-
[4599]	25/11/13	286	291	285	287	-4	-1.37	74,700	-
[4599]	25/11/12	278	293	275	291	+13	+4.68	155,300	-
[4599]	25/11/11	274	278	274	278	+3	+1.09	86,700	-
[4599]	25/11/10	271	275	271	275	+2	+0.73	70,900	-
[4599]	25/11/07	270	273	269	273	+2	+0.74	64,300	-
[4599]	25/11/06	270	273	269	271	+3	+1.12	101,300	-
[4599]	25/11/05	271	273	266	268	-5	-1.83	175,600	-
[4599]	25/11/04	276	276	272	273	-4	-1.44	75,200	-
[4599]	25/10/31	275	280	273	277	+3	+1.09	60,700	-
[4599]	25/10/30	271	275	270	274	+2	+0.74	85,500	-
[4599]	25/10/29	276	277	271	272	-6	-2.16	179,000	-
[4599]	25/10/28	288	288	276	278	-10	-3.47	279,200	-
[4599]	25/10/27	290	290	287	288	-3	-1.03	143,300	-
[4599]	25/10/24	295	295	291	291	-2	-0.68	50,200	-
[4599]	25/10/23	295	296	292	293	-4	-1.35	43,000	-
[4599]	25/10/22	290	297	290	297	+7	+2.41	91,000	-
[4599]	25/10/21	294	294	290	290	-4	-1.36	84,300	-
[4599]	25/10/20	294	295	290	294	-1	-0.34	113,200	-
[4599]	25/10/17	306	307	291	295	-3	-1.01	313,400	-
[4599]	25/10/16	295	301	293	298	+2	+0.68	75,000	-
[4599]	25/10/15	289	297	289	296	+7	+2.42	94,800	-
[4599]	25/10/14	295	296	288	289	-10	-3.34	170,600	-
[4599]	25/10/10	297	302	295	299	+3	+1.01	65,700	-
[4599]	25/10/09	300	300	294	296	0	0.00	69,400	-
[4599]	25/10/08	299	305	296	296	-2	-0.67	86,300	-
[4599]	25/10/07	296	301	291	298	+7	+2.41	147,100	-
[4599]	25/10/06	297	297	288	291	+1	+0.34	166,800	-
[4599]	25/10/03	290	295	290	290	0	0.00	94,600	-
[4599]	25/10/02	294	297	289	290	-4	-1.36	162,500	-
[4599]	25/10/01	300	300	293	294	-2	-0.68	139,300	-
[4599]	25/09/30	298	299	295	296	-3	-1.00	97,800	-
[4599]	25/09/29	303	304	298	299	-4	-1.32	68,900	-
[4599]	25/09/26	299	308	298	303	+3	+1.00	89,900	-
[4599]	25/09/25	300	304	299	300	0	0.00	111,600	-
[4599]	25/09/24	303	304	299	300	-3	-0.99	57,600	-
[4599]	25/09/22	298	306	298	303	+5	+1.68	85,900	-
[4599]	25/09/19	305	307	297	298	-7	-2.30	191,700	-
[4599]	25/09/18	303	306	301	305	+2	+0.66	56,700	-
[4599]	25/09/17	298	305	297	303	+7	+2.36	111,000	-
[4599]	25/09/16	303	304	291	296	-9	-2.95	526,300	-
[4599]	25/09/12	311	311	302	305	-4	-1.29	175,600	-
[4599]	25/09/11	312	313	304	309	-9	-2.83	310,600	-
[4599]	25/09/10	315	318	312	318	+2	+0.63	74,900	-
[4599]	25/09/09	317	319	313	316	+3	+0.96	80,600	-
[4599]	25/09/08	313	319	312	313	0	0.00	61,300	-
[4599]	25/09/05	314	315	310	313	+2	+0.64	59,600	-