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
[4625]	26/10/29	872	872	863	863	-9.0	-1.03	1,700	4,595,608,576
[4625]	26/10/28	884	899	863	872	-1.0	-0.11	26,400	4,643,535,360
[4625]	26/10/27	847	882	843	873	+31.0	+3.68	6,900	4,648,860,160
[4625]	26/10/26	855	855	839	842	-12.0	-1.41	4,500	4,483,780,608
[4625]	26/10/23	846	856	845	854	-3.0	-0.35	5,800	4,547,682,304
[4625]	26/10/22	848	859	847	857	+11.0	+1.30	2,000	4,563,657,728
[4625]	26/10/21	844	850	844	846	+4.0	+0.48	4,600	4,505,081,344
[4625]	26/10/20	840	861	840	842	+4.0	+0.48	4,700	4,483,780,608
[4625]	26/10/19	833	856	833	838	0	+0.00	6,800	4,462,479,872
[4625]	26/10/16	876	879	838	838	-8.0	-0.95	16,500	4,462,479,872
[4625]	26/10/15	852	853	846	846	-15.0	-1.74	4,300	4,505,081,344
[4625]	26/10/14	879	879	850	861	-12.0	-1.37	6,900	4,584,958,464
[4625]	26/10/13	867	880	865	873	-8.0	-0.91	9,800	4,648,860,160
[4625]	26/10/09	856	881	856	881	-5.0	-0.56	10,600	4,691,461,632
[4625]	26/10/08	884	888	877	886	-1.0	-0.11	6,600	4,718,087,168
[4625]	26/10/07	896	897	886	887	-8.0	-0.89	5,200	4,723,412,480
[4625]	26/10/06	909	909	895	895	0	+0.00	3,400	4,766,013,952
[4625]	26/10/05	909	909	895	895	0	+0.00	3,400	4,766,013,952
[4625]	26/10/02	892	906	892	895	+4.0	+0.45	1,700	4,766,013,952
[4625]	26/10/01	902	915	891	891	-19.0	-2.09	9,300	4,744,713,216
[4625]	26/09/30	925	936	910	910	-9.0	-0.98	7,600	4,845,891,072
[4625]	26/09/29	886	919	875	919	+38.0	+4.31	23,000	4,893,817,344
[4625]	26/09/28	879	885	873	881	+3.0	+0.34	6,700	4,691,461,632
[4625]	26/09/25	890	890	875	878	-13.0	-1.46	8,400	4,675,486,208
[4625]	26/09/24	888	895	876	891	+17.0	+1.95	17,500	4,744,713,216
[4625]	26/09/18	881	886	865	874	-16.0	-1.80	8,800	4,654,185,472
[4625]	26/09/17	881	890	876	890	+10.0	+1.14	8,700	4,739,387,904
[4625]	26/09/16	882	892	874	880	+13.0	+1.50	13,000	4,686,136,320
[4625]	26/09/15	890	890	867	867	-25.0	-2.80	12,800	4,616,909,312
[4625]	26/09/14	876	898	861	892	+31.0	+3.60	22,400	4,750,038,016
[4625]	26/09/11	866	874	840	861	+7.0	+0.82	24,300	4,584,958,464
[4625]	26/09/10	823	854	820	854	+40.0	+4.91	7,200	4,547,682,304
[4625]	26/09/09	829	830	810	814	-16.0	-1.93	8,000	4,334,675,968
[4625]	26/09/08	842	842	830	830	-2.0	-0.24	6,300	4,419,878,400
[4625]	26/09/07	856	856	832	832	-18.0	-2.12	5,800	4,430,529,024
[4625]	26/09/04	865	877	850	850	-15.0	-1.73	9,400	4,526,381,568
[4625]	26/09/03	857	880	857	865	+10.0	+1.17	19,100	4,606,259,200
[4625]	26/09/02	856	877	851	855	+3.0	+0.35	17,800	4,553,007,616
[4625]	26/09/01	820	852	820	852	+34.0	+4.16	24,000	4,537,032,192
[4625]	26/08/31	815	819	815	818	+18.0	+2.25	12,500	4,355,976,704
[4625]	26/08/28	800	807	800	800	0	+0.00	3,900	4,260,123,904
[4625]	26/08/27	799	802	791	800	+1.0	+0.13	6,200	4,260,123,904
[4625]	26/08/26	794	799	794	799	+3.0	+0.38	3,800	4,254,798,848
[4625]	26/08/25	797	797	791	796	+8.0	+1.02	3,700	4,238,823,424
[4625]	26/08/24	786	797	786	788	+6.0	+0.77	3,800	4,196,222,208
[4625]	26/08/21	775	787	775	782	-1.0	-0.13	2,600	4,164,271,104
[4625]	26/08/20	779	784	779	783	+5.0	+0.64	2,000	4,169,596,416
[4625]	26/08/19	771	795	771	778	-3.0	-0.38	2,000	4,142,970,624
[4625]	26/08/18	785	798	772	781	-18.0	-2.25	10,600	4,158,946,048
[4625]	26/08/17	802	807	792	799	-1.0	-0.12	7,500	4,254,798,848
[4625]	26/08/14	795	800	794	800	+14.0	+1.78	9,900	4,260,123,904
[4625]	26/08/13	796	796	769	786	-8.0	-1.01	6,700	4,185,571,840
[4625]	26/08/12	791	794	778	794	+3.0	+0.38	6,100	4,228,173,056
[4625]	26/08/10	782	791	775	791	+19.0	+2.46	5,400	4,212,197,632
[4625]	26/08/07	791	803	766	772	-24.0	-3.02	22,800	4,111,019,776
[4625]	26/08/06	770	828	757	796	+41.0	+5.43	32,000	4,238,823,424
[4625]	26/08/05	761	761	748	755	-5.0	-0.66	1,300	4,020,492,032
[4625]	26/08/04	761	766	760	760	0	+0.00	2,300	4,047,117,824
[4625]	26/08/03	753	763	751	760	0	+0.00	3,100	4,047,117,824
[4625]	26/07/31	737	777	737	760	+23.0	+3.12	11,000	4,047,117,824
[4625]	26/07/30	722	737	721	737	+5.0	+0.68	2,500	3,924,639,232
[4625]	26/07/29	740	741	730	732	-6.0	-0.81	1,000	3,898,013,440
[4625]	26/07/28	745	745	730	738	-9.0	-1.20	1,300	3,929,964,288
[4625]	26/07/27	737	747	730	747	+7.0	+0.95	6,800	3,977,890,816
[4625]	26/07/24	743	744	740	740	-6.0	-0.80	1,300	3,940,614,656
[4625]	26/07/23	740	747	740	746	+5.0	+0.67	1,400	3,972,565,504
[4625]	26/07/22	730	741	730	741	+6.0	+0.82	1,800	3,945,939,968
[4625]	26/07/21	738	738	725	735	+4.0	+0.55	4,400	3,913,988,864
[4625]	26/07/17	755	755	731	731	-24	-3.18	4,600	-
[4625]	26/07/16	750	755	746	755	+5	+0.67	3,600	-
[4625]	26/07/15	750	750	740	750	+3	+0.40	3,000	-
[4625]	26/07/14	771	771	747	747	-30	-3.86	4,200	-
[4625]	26/07/13	782	782	773	777	-20	-2.51	24,500	-
[4625]	26/07/10	786	800	786	797	+14	+1.79	13,500	-
[4625]	26/07/09	785	793	779	783	-2	-0.25	7,800	-
[4625]	26/07/08	770	785	770	785	+15	+1.95	9,200	-
[4625]	26/07/07	769	773	764	770	+10	+1.32	4,800	-
[4625]	26/07/06	750	770	750	760	+11	+1.47	5,500	-
[4625]	26/07/03	734	749	726	749	+12	+1.63	4,700	-
[4625]	26/07/02	740	745	737	737	-3	-0.41	1,600	-
[4625]	26/07/01	739	740	739	740	+8	+1.09	4,800	-
[4625]	26/06/30	714	732	714	732	+22	+3.10	4,000	-
[4625]	26/06/29	725	725	702	710	-12	-1.66	3,700	-
[4625]	26/06/26	734	734	721	722	-18	-2.43	2,600	-
[4625]	26/06/25	733	740	722	740	+20	+2.78	6,300	-
[4625]	26/06/24	725	725	718	720	-5	-0.69	6,600	-
[4625]	26/06/23	726	732	725	725	-1	-0.14	2,100	-
[4625]	26/06/22	761	761	723	726	-39	-5.10	11,400	-
[4625]	26/06/19	747	778	722	765	+48	+6.69	50,000	-
[4625]	26/06/18	701	718	701	717	+15	+2.14	2,700	-
[4625]	26/06/17	698	703	698	702	+1	+0.14	900	-
[4625]	26/06/16	703	705	700	701	-4	-0.57	1,300	-
[4625]	26/06/15	701	719	700	705	+12	+1.73	3,700	-
[4625]	26/06/12	704	705	693	693	-4	-0.57	4,100	-
[4625]	26/06/11	705	705	695	697	-6	-0.85	7,000	-
[4625]	26/06/10	699	706	693	703	+5	+0.72	3,200	-
[4625]	26/06/09	698	699	685	698	+1	+0.14	9,900	-
[4625]	26/06/08	711	711	685	697	-11	-1.55	11,000	-
[4625]	26/06/05	701	712	700	708	+7	+1.00	5,000	-
[4625]	26/06/04	703	711	700	701	-11	-1.54	9,800	-
[4625]	26/06/03	710	720	706	712	+2	+0.28	4,100	-
[4625]	26/06/02	716	719	710	710	-10	-1.39	6,500	-
[4625]	26/06/01	731	731	714	720	-2	-0.28	9,700	-
[4625]	26/05/29	722	732	722	722	0	0.00	1,700	-
[4625]	26/05/28	725	729	722	722	-10	-1.37	5,000	-
[4625]	26/05/27	727	760	727	732	+8	+1.10	4,800	-
[4625]	26/05/26	721	736	719	724	0	0.00	6,200	-
[4625]	26/05/25	726	730	721	724	0	0.00	5,000	-
[4625]	26/05/22	723	726	719	724	+1.0	+0.14	2,300	-
[4625]	26/05/21	730	732	717	723	-1.0	-0.14	5,200	-
[4625]	26/05/20	719	729	715	724	+3.0	+0.42	6,100	-
[4625]	26/05/19	714	732	714	721	+5.0	+0.70	7,400	-
[4625]	26/05/18	722	732	714	716	-10.0	-1.38	5,600	-
[4625]	26/05/15	741	742	722	726	-30.0	-3.97	14,600	-
[4625]	26/05/14	773	782	742	756	-16.0	-2.07	13,100	-
[4625]	26/05/13	763	800	763	772	+10.0	+1.31	33,200	-
[4625]	26/05/12	778	787	762	762	-16.0	-2.06	10,700	-
[4625]	26/05/11	758	780	755	778	+21.0	+2.77	8,600	-
[4625]	26/05/08	752	763	750	757	-5.0	-0.66	4,900	-
[4625]	26/05/07	735	769	734	762	+27.0	+3.67	13,100	-
[4625]	26/05/01	748	748	734	735	-13.0	-1.74	10,100	-
[4625]	26/04/30	761	761	748	748	-14.0	-1.84	19,600	-
[4625]	26/04/28	754	770	754	762	-3.0	-0.39	10,100	-
[4625]	26/04/27	766	769	751	765	-4	-0.52	11,900	-
[4625]	26/04/24	777	790	769	769	-8	-1.03	6,800	-
[4625]	26/04/23	780	782	765	777	-5	-0.64	15,500	-
[4625]	26/04/22	798	807	780	782	-16	-2.01	26,200	-
[4625]	26/04/21	808	811	798	798	-12	-1.48	9,900	-
[4625]	26/04/20	814	815	804	810	+11	+1.38	7,800	-
[4625]	26/04/17	804	808	799	799	-5	-0.62	8,200	-
[4625]	26/04/16	800	808	796	804	+2	+0.25	12,700	-
[4625]	26/04/15	813	814	799	802	-3	-0.37	15,900	-
[4625]	26/04/14	809	816	804	805	-1	-0.12	16,800	-
[4625]	26/04/13	813	813	804	806	-11	-1.35	10,700	-
[4625]	26/04/10	824	831	815	817	-6	-0.73	12,700	-
[4625]	26/04/09	838	838	819	823	-15	-1.79	13,300	-
[4625]	26/04/08	829	864	825	838	+15	+1.82	23,000	-
[4625]	26/04/07	833	839	818	823	-7	-0.84	8,700	-
[4625]	26/04/06	822	835	812	830	+10	+1.22	16,300	-
[4625]	26/04/03	831	831	818	820	0	0.00	11,500	-
[4625]	26/04/02	840	846	820	820	-20	-2.38	9,700	-
[4625]	26/04/01	840	857	838	840	+13	+1.57	11,300	-
[4625]	26/03/31	826	845	823	827	-12	-1.43	14,100	-
[4625]	26/03/30	850	860	821	839	-41	-4.66	14,300	-
[4625]	26/03/27	870	936	861	880	+10	+1.15	65,400	-
[4625]	26/03/26	900	900	870	870	-20	-2.25	24,100	-
[4625]	26/03/25	875	919	875	890	+15	+1.71	31,100	-
[4625]	26/03/24	915	928	873	875	-29	-3.21	69,200	-
[4625]	26/03/23	906	928	902	904	-21	-2.27	54,700	-
[4625]	26/03/19	934	950	903	925	-14	-1.49	115,100	-
[4625]	26/03/18	1,039	1,039	903	939	+50	+5.62	513,500	-
[4625]	26/03/17	834	889	823	889	+58	+6.98	88,400	-
[4625]	26/03/16	810	831	805	831	+26	+3.23	8,700	-
[4625]	26/03/13	811	818	804	805	-9	-1.11	8,500	-
[4625]	26/03/12	833	833	814	814	-28	-3.33	13,700	-
[4625]	26/03/11	849	849	836	842	-8	-0.94	14,500	-
[4625]	26/03/10	850	855	835	850	+12	+1.43	26,700	-
[4625]	26/03/09	825	838	805	838	+9	+1.09	34,600	-
[4625]	26/03/06	822	831	808	829	+7	+0.85	8,100	-
[4625]	26/03/05	813	834	801	822	+42	+5.38	17,100	-
[4625]	26/03/04	781	806	771	780	-30	-3.70	35,300	-
[4625]	26/03/03	850	868	802	810	-43	-5.04	39,800	-
[4625]	26/03/02	856	867	852	853	-22	-2.51	21,800	-
[4625]	26/02/27	860	884	855	875	+13	+1.51	11,700	-
[4625]	26/02/26	892	900	861	862	-31	-3.47	27,700	-
[4625]	26/02/25	900	908	891	893	-12	-1.33	11,100	-
[4625]	26/02/24	899	928	875	905	+15	+1.69	29,800	-
[4625]	26/02/20	900	900	876	890	-9	-1.00	25,200	-
[4625]	26/02/19	907	921	866	899	+7	+0.78	47,100	-
[4625]	26/02/18	852	916	848	892	+52	+6.19	55,900	-
[4625]	26/02/17	834	844	820	840	+21	+2.56	27,900	-
[4625]	26/02/16	842	843	818	819	+7	+0.86	77,300	-
[4625]	26/02/13	797	820	794	812	+17	+2.14	53,200	-
[4625]	26/02/12	785	795	785	795	+9	+1.15	14,900	-
[4625]	26/02/10	793	797	785	786	-6	-0.76	14,900	-
[4625]	26/02/09	790	793	771	792	+45	+6.02	28,400	-
[4625]	26/02/06	743	747	737	747	0	0.00	13,800	-
[4625]	26/02/05	739	750	739	747	+9	+1.22	3,500	-
[4625]	26/02/04	742	742	720	738	+1	+0.14	6,800	-
[4625]	26/02/03	743	749	737	737	-6	-0.81	2,700	-
[4625]	26/02/02	736	749	728	743	+18	+2.48	10,100	-
[4625]	26/01/30	745	747	720	725	-21	-2.82	10,700	-
[4625]	26/01/29	755	755	743	746	-9	-1.19	10,400	-
[4625]	26/01/28	760	760	755	755	-5	-0.66	5,000	-
[4625]	26/01/27	757	761	756	760	+2	+0.26	2,600	-
[4625]	26/01/26	762	765	755	758	-5	-0.66	6,700	-
[4625]	26/01/23	761	763	757	763	+6	+0.79	3,400	-
[4625]	26/01/22	754	761	754	757	+1	+0.13	6,700	-
[4625]	26/01/21	749	758	749	756	-1	-0.13	6,100	-
[4625]	26/01/20	748	759	743	757	+9	+1.20	5,300	-
[4625]	26/01/19	761	762	742	748	-12	-1.58	11,900	-
[4625]	26/01/16	763	765	757	760	-2	-0.26	8,600	-
[4625]	26/01/15	763	770	757	762	0	0.00	9,200	-
[4625]	26/01/14	769	777	756	762	-7	-0.91	9,600	-
[4625]	26/01/13	777	785	765	769	0	0.00	20,700	-
[4625]	26/01/09	753	772	749	769	+19	+2.53	20,500	-
[4625]	26/01/08	742	750	741	750	+8	+1.08	10,100	-
[4625]	26/01/07	741	742	739	742	+3	+0.41	5,100	-
[4625]	26/01/06	739	749	722	739	+7	+0.96	15,900	-
[4625]	26/01/05	734	742	725	732	-2	-0.27	9,200	-
[4625]	25/12/30	724	738	718	734	-5	-0.68	7,400	-
[4625]	25/12/29	724	741	717	739	+8	+1.09	6,300	-
[4625]	25/12/26	739	739	731	731	-14	-1.88	3,700	-
[4625]	25/12/25	750	750	740	745	0	0.00	6,100	-
[4625]	25/12/24	749	749	732	745	-4	-0.53	9,000	-
[4625]	25/12/23	747	750	742	749	-1	-0.13	7,300	-
[4625]	25/12/22	737	750	726	750	+21	+2.88	15,700	-
[4625]	25/12/19	740	740	726	729	-8	-1.09	3,600	-
[4625]	25/12/18	725	737	722	737	+11	+1.52	10,900	-
[4625]	25/12/17	716	743	716	726	+10	+1.40	15,900	-
[4625]	25/12/16	710	719	710	716	+3	+0.42	5,000	-
[4625]	25/12/15	715	720	710	713	-3	-0.42	9,100	-
[4625]	25/12/12	709	718	703	716	+7	+0.99	15,700	-
[4625]	25/12/11	701	719	701	709	+15	+2.16	21,900	-
[4625]	25/12/10	692	697	690	694	+4	+0.58	12,000	-
[4625]	25/12/09	691	692	689	690	-1	-0.14	4,100	-
[4625]	25/12/08	692	692	690	691	+2	+0.29	3,800	-
[4625]	25/12/05	691	691	684	689	-2	-0.29	5,000	-
[4625]	25/12/04	695	697	691	691	-3	-0.43	5,500	-
[4625]	25/12/03	688	695	687	694	+4	+0.58	6,000	-
[4625]	25/12/02	688	690	685	690	+1	+0.15	4,700	-
[4625]	25/12/01	688	689	687	689	+1	+0.15	2,600	-
[4625]	25/11/28	682	689	682	688	-1	-0.15	4,500	-
[4625]	25/11/27	687	690	687	689	-1	-0.14	3,600	-
[4625]	25/11/26	688	691	682	690	+2	+0.29	13,600	-
[4625]	25/11/25	688	706	683	688	0	0.00	38,600	-
[4625]	25/11/21	681	691	681	688	+5	+0.73	5,400	-
[4625]	25/11/20	680	688	680	683	+3	+0.44	2,600	-
[4625]	25/11/19	676	684	676	680	+4	+0.59	600	-
[4625]	25/11/18	680	680	675	676	-6	-0.88	3,900	-
[4625]	25/11/17	689	689	680	682	-6	-0.87	3,100	-
[4625]	25/11/14	679	689	678	688	+3	+0.44	4,000	-
[4625]	25/11/13	684	694	678	685	-1	-0.15	6,300	-
[4625]	25/11/12	691	694	683	686	-4	-0.58	13,600	-
[4625]	25/11/11	690	694	680	690	0	0.00	14,300	-
[4625]	25/11/10	685	690	685	690	+8	+1.17	3,700	-
[4625]	25/11/07	682	688	680	682	0	0.00	2,300	-
[4625]	25/11/06	677	685	677	682	+3	+0.44	1,800	-
[4625]	25/11/05	675	680	675	679	-1	-0.15	1,300	-
[4625]	25/11/04	690	690	670	680	+3	+0.44	4,900	-
[4625]	25/10/31	688	688	677	677	-8	-1.17	1,300	-
[4625]	25/10/30	677	685	677	685	+4	+0.59	500	-
[4625]	25/10/29	689	690	672	681	0	0.00	2,700	-
[4625]	25/10/28	689	692	673	681	-7	-1.02	4,100	-
[4625]	25/10/27	687	692	682	688	+1	+0.15	11,700	-
[4625]	25/10/24	687	687	687	687	+4	+0.59	300	-
[4625]	25/10/23	687	687	683	683	+2	+0.29	300	-
[4625]	25/10/22	679	681	667	681	+2	+0.29	1,900	-
[4625]	25/10/21	684	689	675	679	-8	-1.16	3,400	-
[4625]	25/10/20	681	689	675	687	+13	+1.93	1,300	-
[4625]	25/10/17	683	683	668	674	-10	-1.46	5,900	-
[4625]	25/10/16	698	698	684	684	-14	-2.01	2,800	-
[4625]	25/10/15	667	698	663	698	+28	+4.18	4,800	-
[4625]	25/10/14	690	690	665	670	-20	-2.90	11,300	-
[4625]	25/10/10	700	700	683	690	+1	+0.15	10,600	-
[4625]	25/10/09	710	710	684	689	+11	+1.62	10,900	-
[4625]	25/10/08	680	690	677	678	-2	-0.29	1,800	-
[4625]	25/10/07	661	698	661	680	+20	+3.03	7,400	-
[4625]	25/10/06	672	679	660	660	+1	+0.15	6,800	-
[4625]	25/10/03	662	670	659	659	-3	-0.45	4,700	-
[4625]	25/10/02	663	664	659	662	+4	+0.61	1,600	-
[4625]	25/10/01	670	671	658	658	-32	-4.64	4,200	-
[4625]	25/09/30	680	690	680	690	0	0.00	800	-
[4625]	25/09/29	696	696	690	690	-5	-0.72	400	-
[4625]	25/09/26	685	695	685	695	+12	+1.76	1,100	-
[4625]	25/09/25	701	701	681	683	-16	-2.29	11,400	-
[4625]	25/09/24	700	700	694	699	-1	-0.14	3,800	-
[4625]	25/09/22	695	704	695	700	+11	+1.60	3,100	-
[4625]	25/09/19	683	689	683	689	0	0.00	700	-
[4625]	25/09/18	676	693	671	689	+12	+1.77	2,100	-
[4625]	25/09/17	698	698	670	677	-21	-3.01	3,100	-
[4625]	25/09/16	703	704	696	698	0	0.00	1,000	-
[4625]	25/09/12	702	704	698	698	-4	-0.57	3,500	-
[4625]	25/09/11	699	702	697	702	+2	+0.29	1,000	-
[4625]	25/09/10	698	700	692	700	+5	+0.72	6,200	-
[4625]	25/09/09	703	707	694	695	-8	-1.14	3,900	-
[4625]	25/09/08	703	705	690	703	+10	+1.44	1,800	-
[4625]	25/09/05	697	697	690	693	-4	-0.57	900	-