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
[4615]	26/10/29	148	148	140	142	-7.0	-4.70	193,900	4,833,267,712
[4615]	26/10/28	161	166	146	149	+3.0	+2.05	1,507,000	5,071,527,424
[4615]	26/10/27	139	147	139	146	+7.0	+5.04	65,800	4,969,416,192
[4615]	26/10/26	141	141	137	139	+1.0	+0.72	13,800	4,731,156,480
[4615]	26/10/23	136	138	135	138	+2.0	+1.47	13,600	4,697,119,232
[4615]	26/10/22	137	138	136	136	-2.0	-1.45	2,900	4,629,045,248
[4615]	26/10/21	136	139	136	138	-1.0	-0.72	10,600	4,697,119,232
[4615]	26/10/20	139	140	135	139	-1.0	-0.71	24,200	4,731,156,480
[4615]	26/10/19	140	143	136	140	-1.0	-0.71	30,700	4,765,193,216
[4615]	26/10/16	140	144	135	141	+6.0	+4.44	51,400	4,799,230,464
[4615]	26/10/15	135	137	130	135	-1.0	-0.74	52,200	4,595,008,000
[4615]	26/10/14	137	137	136	136	-1.0	-0.73	5,300	4,629,045,248
[4615]	26/10/13	138	139	137	137	+2.0	+1.48	13,900	4,663,081,984
[4615]	26/10/09	134	138	134	135	+1.0	+0.75	19,800	4,595,008,000
[4615]	26/10/08	134	149	132	134	+1.0	+0.75	364,400	4,560,970,752
[4615]	26/10/07	133	134	133	133	+1.0	+0.76	15,300	4,526,934,016
[4615]	26/10/06	133	133	131	132	0	+0.00	15,700	4,492,896,768
[4615]	26/10/05	132	132	132	132	0	+0.00	16,500	4,492,896,768
[4615]	26/10/02	131	134	131	132	+1.0	+0.76	9,700	4,492,896,768
[4615]	26/10/01	133	133	131	131	-2.0	-1.50	9,100	4,458,859,520
[4615]	26/09/30	131	133	131	133	+1.0	+0.76	2,600	4,526,934,016
[4615]	26/09/29	132	132	131	132	0	+0.00	10,500	4,492,896,768
[4615]	26/09/28	131	132	130	132	+2.0	+1.54	15,700	4,492,896,768
[4615]	26/09/25	130	131	130	130	0	+0.00	43,900	4,424,822,272
[4615]	26/09/24	131	131	129	130	0	+0.00	13,600	4,424,822,272
[4615]	26/09/18	131	131	129	130	0	+0.00	12,000	4,424,822,272
[4615]	26/09/17	131	131	129	130	-1.0	-0.76	17,200	4,424,822,272
[4615]	26/09/16	131	131	130	131	0	+0.00	23,400	4,458,859,520
[4615]	26/09/15	131	132	131	131	0	+0.00	17,600	4,458,859,520
[4615]	26/09/14	131	131	129	131	+1.0	+0.77	26,400	4,458,859,520
[4615]	26/09/11	129	130	129	130	0	+0.00	17,700	4,424,822,272
[4615]	26/09/10	130	131	129	130	-1.0	-0.76	41,800	4,424,822,272
[4615]	26/09/09	131	132	131	131	-1.0	-0.76	17,300	4,458,859,520
[4615]	26/09/08	133	134	131	132	0	+0.00	60,000	4,492,896,768
[4615]	26/09/07	133	135	132	132	-2.0	-1.49	40,400	4,492,896,768
[4615]	26/09/04	133	134	132	134	0	+0.00	15,800	4,560,970,752
[4615]	26/09/03	132	134	132	134	+1.0	+0.75	5,500	4,560,970,752
[4615]	26/09/02	133	133	133	133	0	+0.00	8,000	4,526,934,016
[4615]	26/09/01	134	134	132	133	-1.0	-0.75	22,400	4,526,934,016
[4615]	26/08/31	133	134	132	134	+1.0	+0.75	3,300	4,560,970,752
[4615]	26/08/28	133	135	133	133	-1.0	-0.75	11,700	4,526,934,016
[4615]	26/08/27	132	134	132	134	+2.0	+1.52	44,600	4,560,970,752
[4615]	26/08/26	133	133	131	132	0	+0.00	10,100	4,492,896,768
[4615]	26/08/25	132	132	131	132	0	+0.00	9,400	4,492,896,768
[4615]	26/08/24	132	133	131	132	0	+0.00	20,200	4,492,896,768
[4615]	26/08/21	133	133	131	132	0	+0.00	19,200	4,492,896,768
[4615]	26/08/20	131	133	131	132	+1.0	+0.76	14,800	4,492,896,768
[4615]	26/08/19	133	133	131	131	-1.0	-0.76	14,300	4,458,859,520
[4615]	26/08/18	132	135	132	132	+1.0	+0.76	49,000	4,492,896,768
[4615]	26/08/17	133	133	131	131	-2.0	-1.50	37,400	4,458,859,520
[4615]	26/08/14	132	134	132	133	+2.0	+1.53	18,200	4,526,934,016
[4615]	26/08/13	132	133	130	131	-1.0	-0.76	56,200	4,458,859,520
[4615]	26/08/12	133	133	130	132	-1.0	-0.75	26,200	4,492,896,768
[4615]	26/08/10	130	134	128	133	+3.0	+2.31	43,200	4,526,934,016
[4615]	26/08/07	131	131	127	130	0	+0.00	54,000	4,424,822,272
[4615]	26/08/06	130	132	128	130	-4.0	-2.99	84,500	4,424,822,272
[4615]	26/08/05	133	136	132	134	+2.0	+1.52	99,200	4,560,970,752
[4615]	26/08/04	130	134	130	132	+2.0	+1.54	54,300	4,492,896,768
[4615]	26/08/03	128	130	128	130	+1.0	+0.78	10,000	4,424,822,272
[4615]	26/07/31	130	131	129	129	-2.0	-1.53	14,500	4,390,785,536
[4615]	26/07/30	130	131	129	131	+1.0	+0.77	26,700	4,458,859,520
[4615]	26/07/29	130	130	129	130	0	+0.00	9,700	4,424,822,272
[4615]	26/07/28	128	131	128	130	+2.0	+1.56	46,300	4,424,822,272
[4615]	26/07/27	130	130	127	128	-1.0	-0.78	42,900	4,356,748,288
[4615]	26/07/24	129	129	129	129	+1.0	+0.78	18,300	4,390,785,536
[4615]	26/07/23	129	129	128	128	-1.0	-0.78	6,800	4,356,748,288
[4615]	26/07/22	127	129	127	129	+1.0	+0.78	4,500	4,390,785,536
[4615]	26/07/21	128	128	127	128	0	+0.00	1,100	4,356,748,288
[4615]	26/07/17	129	129	127	128	0	0.00	6,700	-
[4615]	26/07/16	129	129	128	128	-1	-0.78	7,800	-
[4615]	26/07/15	128	129	128	129	+1	+0.78	9,200	-
[4615]	26/07/14	128	128	127	128	0	0.00	1,800	-
[4615]	26/07/13	128	128	128	128	+1	+0.79	5,400	-
[4615]	26/07/10	127	127	127	127	0	0.00	3,800	-
[4615]	26/07/09	127	127	127	127	-1	-0.78	10,600	-
[4615]	26/07/08	127	128	127	128	0	0.00	1,600	-
[4615]	26/07/07	128	128	128	128	+1	+0.79	31,700	-
[4615]	26/07/06	128	128	127	127	-1	-0.78	7,600	-
[4615]	26/07/03	127	128	127	128	+1	+0.79	15,200	-
[4615]	26/07/02	127	128	126	127	0	0.00	40,900	-
[4615]	26/07/01	128	128	126	127	-1	-0.78	9,400	-
[4615]	26/06/30	126	128	126	128	+3	+2.40	21,300	-
[4615]	26/06/29	126	126	125	125	-1	-0.79	3,800	-
[4615]	26/06/26	127	127	125	126	0	0.00	9,700	-
[4615]	26/06/25	126	126	125	126	0	0.00	23,700	-
[4615]	26/06/24	126	126	125	126	+1	+0.80	4,000	-
[4615]	26/06/23	125	125	125	125	0	0.00	8,100	-
[4615]	26/06/22	126	126	125	125	-1	-0.79	41,000	-
[4615]	26/06/19	128	128	126	126	-2	-1.56	24,300	-
[4615]	26/06/18	127	128	126	128	+1	+0.79	27,000	-
[4615]	26/06/17	126	128	126	127	+1	+0.79	37,800	-
[4615]	26/06/16	126	126	126	126	0	0.00	6,200	-
[4615]	26/06/15	127	127	126	126	0	0.00	3,600	-
[4615]	26/06/12	127	127	126	126	+1	+0.80	19,600	-
[4615]	26/06/11	125	126	125	125	-1	-0.79	12,200	-
[4615]	26/06/10	126	127	125	126	0	0.00	44,500	-
[4615]	26/06/09	126	127	126	126	0	0.00	36,200	-
[4615]	26/06/08	126	127	126	126	0	0.00	42,100	-
[4615]	26/06/05	126	126	125	126	0	0.00	15,600	-
[4615]	26/06/04	126	126	125	126	+1	+0.80	1,600	-
[4615]	26/06/03	125	126	125	125	-1	-0.79	2,100	-
[4615]	26/06/02	127	127	125	126	-1	-0.79	116,300	-
[4615]	26/06/01	126	127	126	127	+1	+0.79	14,600	-
[4615]	26/05/29	127	128	126	126	0	0.00	62,000	-
[4615]	26/05/28	127	127	126	126	-1	-0.79	14,600	-
[4615]	26/05/27	125	127	125	127	+2	+1.60	14,800	-
[4615]	26/05/26	126	127	125	125	-1	-0.79	40,500	-
[4615]	26/05/25	126	127	125	126	+1	+0.80	8,300	-
[4615]	26/05/22	127	127	125	125	-2.0	-1.57	9,800	-
[4615]	26/05/21	125	127	125	127	+1.0	+0.79	6,700	-
[4615]	26/05/20	126	128	125	126	0	+0.00	69,500	-
[4615]	26/05/19	125	127	125	126	+1.0	+0.80	36,500	-
[4615]	26/05/18	126	126	125	125	-1.0	-0.79	33,600	-
[4615]	26/05/15	126	128	126	126	0	+0.00	33,100	-
[4615]	26/05/14	127	128	126	126	-1.0	-0.79	51,600	-
[4615]	26/05/13	128	128	127	127	-1.0	-0.78	34,200	-
[4615]	26/05/12	129	130	127	128	+1.0	+0.79	53,200	-
[4615]	26/05/11	127	128	127	127	+1.0	+0.79	27,300	-
[4615]	26/05/08	128	128	126	126	-1.0	-0.79	34,500	-
[4615]	26/05/07	129	129	127	127	0	+0.00	18,200	-
[4615]	26/05/01	128	128	127	127	-1.0	-0.78	5,900	-
[4615]	26/04/30	129	129	127	128	-1.0	-0.78	45,200	-
[4615]	26/04/28	128	129	127	129	0	+0.00	39,000	-
[4615]	26/04/27	128	129	127	129	+3	+2.38	38,900	-
[4615]	26/04/24	127	127	126	126	0	0.00	35,200	-
[4615]	26/04/23	127	127	126	126	0	0.00	34,700	-
[4615]	26/04/22	127	128	126	126	-1	-0.79	55,200	-
[4615]	26/04/21	128	128	127	127	-1	-0.78	13,600	-
[4615]	26/04/20	127	128	127	128	+1	+0.79	8,300	-
[4615]	26/04/17	126	127	126	127	+1	+0.79	8,400	-
[4615]	26/04/16	127	127	126	126	0	0.00	14,800	-
[4615]	26/04/15	127	127	126	126	-1	-0.79	24,000	-
[4615]	26/04/14	128	128	127	127	-1	-0.78	9,300	-
[4615]	26/04/13	126	128	126	128	0	0.00	69,100	-
[4615]	26/04/10	128	128	126	128	0	0.00	25,200	-
[4615]	26/04/09	127	128	127	128	+1	+0.79	5,800	-
[4615]	26/04/08	127	128	127	127	0	0.00	12,200	-
[4615]	26/04/07	127	127	125	127	0	0.00	35,800	-
[4615]	26/04/06	126	127	125	127	+1	+0.79	36,900	-
[4615]	26/04/03	126	127	125	126	0	0.00	32,600	-
[4615]	26/04/02	127	127	125	126	-1	-0.79	22,900	-
[4615]	26/04/01	125	127	125	127	+2	+1.60	55,800	-
[4615]	26/03/31	127	127	125	125	-3	-2.34	67,400	-
[4615]	26/03/30	127	128	125	128	0	0.00	58,700	-
[4615]	26/03/27	126	128	126	128	+2	+1.59	94,600	-
[4615]	26/03/26	126	127	125	126	0	0.00	52,100	-
[4615]	26/03/25	126	126	126	126	+1	+0.80	1,300	-
[4615]	26/03/24	125	126	125	125	0	0.00	24,600	-
[4615]	26/03/23	125	126	124	125	0	0.00	77,000	-
[4615]	26/03/19	125	126	125	125	-1	-0.79	32,400	-
[4615]	26/03/18	126	127	125	126	0	0.00	65,300	-
[4615]	26/03/17	125	126	125	126	+1	+0.80	22,500	-
[4615]	26/03/16	125	126	124	125	0	0.00	20,500	-
[4615]	26/03/13	124	125	124	125	0	0.00	7,900	-
[4615]	26/03/12	125	125	124	125	+1	+0.81	61,200	-
[4615]	26/03/11	125	126	124	124	+1	+0.81	67,000	-
[4615]	26/03/10	123	124	123	123	0	0.00	35,400	-
[4615]	26/03/09	122	123	121	123	-1	-0.81	108,800	-
[4615]	26/03/06	125	125	123	124	0	0.00	101,100	-
[4615]	26/03/05	124	125	124	124	0	0.00	58,600	-
[4615]	26/03/04	124	124	123	124	-2	-1.59	101,900	-
[4615]	26/03/03	126	126	125	126	-1	-0.79	33,100	-
[4615]	26/03/02	125	127	125	127	+1	+0.79	27,100	-
[4615]	26/02/27	125	126	125	126	+1	+0.80	60,100	-
[4615]	26/02/26	127	127	124	125	0	0.00	244,400	-
[4615]	26/02/25	125	127	125	125	0	0.00	56,700	-
[4615]	26/02/24	126	127	125	125	-1	-0.79	107,400	-
[4615]	26/02/20	125	126	125	126	+1	+0.80	8,700	-
[4615]	26/02/19	126	126	125	125	0	0.00	23,900	-
[4615]	26/02/18	125	126	125	125	-1	-0.79	19,200	-
[4615]	26/02/17	125	127	125	126	+1	+0.80	22,200	-
[4615]	26/02/16	126	127	125	125	-1	-0.79	19,200	-
[4615]	26/02/13	126	126	125	126	0	0.00	38,500	-
[4615]	26/02/12	127	127	126	126	0	0.00	53,700	-
[4615]	26/02/10	125	127	125	126	+1	+0.80	53,100	-
[4615]	26/02/09	126	127	124	125	-1	-0.79	168,300	-
[4615]	26/02/06	126	128	126	126	-4	-3.08	101,300	-
[4615]	26/02/05	130	131	128	130	0	0.00	156,200	-
[4615]	26/02/04	130	130	128	130	+1	+0.78	78,800	-
[4615]	26/02/03	127	130	127	129	+2	+1.57	69,900	-
[4615]	26/02/02	127	129	126	127	0	0.00	77,200	-
[4615]	26/01/30	126	127	126	127	+2	+1.60	25,000	-
[4615]	26/01/29	125	126	125	125	0	0.00	19,900	-
[4615]	26/01/28	126	126	125	125	-2	-1.57	15,000	-
[4615]	26/01/27	126	127	125	127	+1	+0.79	25,400	-
[4615]	26/01/26	126	126	125	126	0	0.00	12,200	-
[4615]	26/01/23	125	127	125	126	0	0.00	46,800	-
[4615]	26/01/22	126	127	125	126	0	0.00	32,500	-
[4615]	26/01/21	126	127	126	126	-2	-1.56	37,500	-
[4615]	26/01/20	126	128	126	128	+1	+0.79	32,300	-
[4615]	26/01/19	126	128	126	127	+1	+0.79	38,300	-
[4615]	26/01/16	126	127	125	126	0	0.00	60,200	-
[4615]	26/01/15	125	127	125	126	+1	+0.80	20,300	-
[4615]	26/01/14	125	126	125	125	-1	-0.79	23,500	-
[4615]	26/01/13	126	127	125	126	+1	+0.80	42,700	-
[4615]	26/01/09	125	126	124	125	0	0.00	54,000	-
[4615]	26/01/08	125	126	125	125	0	0.00	33,200	-
[4615]	26/01/07	126	126	124	125	-1	-0.79	52,300	-
[4615]	26/01/06	125	126	124	126	+1	+0.80	23,000	-
[4615]	26/01/05	125	125	124	125	+2	+1.63	83,300	-
[4615]	25/12/30	123	124	123	123	+1	+0.82	16,600	-
[4615]	25/12/29	124	124	122	122	-1	-0.81	71,200	-
[4615]	25/12/26	124	124	123	123	0	0.00	76,400	-
[4615]	25/12/25	124	124	123	123	-1	-0.81	57,900	-
[4615]	25/12/24	123	124	122	124	+1	+0.81	38,100	-
[4615]	25/12/23	122	124	122	123	+1	+0.82	69,300	-
[4615]	25/12/22	123	123	121	122	0	0.00	39,300	-
[4615]	25/12/19	123	123	122	122	0	0.00	49,900	-
[4615]	25/12/18	123	124	122	122	0	0.00	112,600	-
[4615]	25/12/17	123	124	119	122	-2	-1.61	247,500	-
[4615]	25/12/16	123	124	123	124	+1	+0.81	20,200	-
[4615]	25/12/15	124	124	123	123	-1	-0.81	43,100	-
[4615]	25/12/12	125	125	123	124	0	0.00	17,500	-
[4615]	25/12/11	124	125	124	124	0	0.00	61,100	-
[4615]	25/12/10	125	125	124	124	0	0.00	29,000	-
[4615]	25/12/09	124	125	124	124	-1	-0.80	26,000	-
[4615]	25/12/08	125	126	125	125	0	0.00	23,300	-
[4615]	25/12/05	125	126	125	125	0	0.00	29,600	-
[4615]	25/12/04	125	126	125	125	0	0.00	58,400	-
[4615]	25/12/03	126	127	125	125	0	0.00	55,200	-
[4615]	25/12/02	125	126	125	125	-2	-1.57	9,800	-
[4615]	25/12/01	126	127	125	127	+2	+1.60	19,100	-
[4615]	25/11/28	125	126	125	125	-1	-0.79	24,700	-
[4615]	25/11/27	126	127	125	126	+1	+0.80	15,800	-
[4615]	25/11/26	125	126	125	125	+1	+0.81	16,400	-
[4615]	25/11/25	125	126	124	124	-1	-0.80	68,800	-
[4615]	25/11/21	125	126	125	125	+1	+0.81	18,000	-
[4615]	25/11/20	125	125	124	124	-1	-0.80	13,300	-
[4615]	25/11/19	125	126	124	125	0	0.00	11,000	-
[4615]	25/11/18	126	126	125	125	-1	-0.79	60,700	-
[4615]	25/11/17	126	127	126	126	-1	-0.79	35,600	-
[4615]	25/11/14	127	128	126	127	-1	-0.78	36,100	-
[4615]	25/11/13	127	128	126	128	+1	+0.79	19,600	-
[4615]	25/11/12	128	128	125	127	0	0.00	136,200	-
[4615]	25/11/11	128	128	127	127	-1	-0.78	31,900	-
[4615]	25/11/10	129	129	127	128	-1	-0.78	176,600	-
[4615]	25/11/07	129	130	127	129	+2	+1.57	205,300	-
[4615]	25/11/06	128	129	127	127	0	0.00	22,600	-
[4615]	25/11/05	127	128	126	127	0	0.00	34,600	-
[4615]	25/11/04	126	128	126	127	0	0.00	38,400	-
[4615]	25/10/31	128	128	127	127	0	0.00	25,800	-
[4615]	25/10/30	128	128	126	127	-1	-0.78	9,600	-
[4615]	25/10/29	127	128	126	128	+1	+0.79	70,300	-
[4615]	25/10/28	128	128	127	127	-1	-0.78	82,700	-
[4615]	25/10/27	127	128	127	128	+1	+0.79	41,500	-
[4615]	25/10/24	128	129	127	127	0	0.00	104,100	-
[4615]	25/10/23	128	128	127	127	-1	-0.78	27,900	-
[4615]	25/10/22	128	129	127	128	+1	+0.79	35,300	-
[4615]	25/10/21	128	129	127	127	-1	-0.78	36,500	-
[4615]	25/10/20	127	128	127	128	+1	+0.79	7,600	-
[4615]	25/10/17	127	128	126	127	0	0.00	82,400	-
[4615]	25/10/16	128	128	127	127	0	0.00	9,100	-
[4615]	25/10/15	127	128	127	127	-1	-0.78	19,700	-
[4615]	25/10/14	127	128	127	128	0	0.00	21,600	-
[4615]	25/10/10	128	128	127	128	+1	+0.79	9,600	-
[4615]	25/10/09	128	128	127	127	-2	-1.55	19,400	-
[4615]	25/10/08	128	129	128	129	+1	+0.78	39,300	-
[4615]	25/10/07	128	129	127	128	+1	+0.79	48,000	-
[4615]	25/10/06	128	128	126	127	0	0.00	24,900	-
[4615]	25/10/03	128	128	125	127	0	0.00	88,700	-
[4615]	25/10/02	128	129	126	127	-1	-0.78	188,500	-
[4615]	25/10/01	128	130	128	128	-1	-0.78	36,600	-
[4615]	25/09/30	129	129	128	129	0	0.00	145,800	-
[4615]	25/09/29	130	130	129	129	-1	-0.77	14,700	-
[4615]	25/09/26	129	130	129	130	0	0.00	114,800	-
[4615]	25/09/25	130	131	130	130	0	0.00	31,500	-
[4615]	25/09/24	131	131	130	130	-1	-0.76	4,100	-
[4615]	25/09/22	130	132	130	131	+1	+0.77	68,700	-
[4615]	25/09/19	130	132	130	130	0	0.00	43,200	-
[4615]	25/09/18	131	131	129	130	-1	-0.76	51,000	-
[4615]	25/09/17	132	132	130	131	0	0.00	55,500	-
[4615]	25/09/16	131	131	130	131	0	0.00	24,600	-
[4615]	25/09/12	133	133	130	131	-2	-1.50	173,000	-
[4615]	25/09/11	132	133	131	133	+1	+0.76	25,500	-
[4615]	25/09/10	131	132	131	132	+1	+0.76	9,100	-
[4615]	25/09/09	132	132	131	131	-1	-0.76	11,700	-
[4615]	25/09/08	133	133	131	132	0	0.00	23,800	-
[4615]	25/09/05	133	133	132	132	-1	-0.75	7,200	-