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
[4645]	26/10/29	438	438	437	437	+2.0	+0.46	700	3,566,835,456
[4645]	26/10/28	435	435	435	435	0	+0.00	100	3,550,511,360
[4645]	26/10/27	435	435	435	435	0	+0.00	1,500	3,550,511,360
[4645]	26/10/26	435	435	435	435	-3.0	-0.68	200	3,550,511,360
[4645]	26/10/23	439	445	433	438	+4.0	+0.92	7,900	3,574,997,504
[4645]	26/10/22	434	434	433	434	0	+0.00	900	3,542,349,312
[4645]	26/10/21	431	434	431	434	+3.0	+0.70	1,400	3,542,349,312
[4645]	26/10/20	442	442	431	431	-9.0	-2.05	6,500	3,517,862,912
[4645]	26/10/19	433	440	432	440	+4.0	+0.92	3,300	3,591,321,856
[4645]	26/10/16	441	441	436	436	-9.0	-2.02	1,200	3,505,917,440
[4645]	26/10/15	435	450	433	445	+10.0	+2.30	10,200	3,578,287,360
[4645]	26/10/14	439	439	435	435	-4.0	-0.91	3,800	3,497,876,224
[4645]	26/10/13	443	447	439	439	+4.0	+0.92	7,400	3,530,040,832
[4645]	26/10/09	439	445	435	435	-4.0	-0.91	3,600	3,497,876,224
[4645]	26/10/08	434	439	433	439	+5.0	+1.15	2,000	3,530,040,832
[4645]	26/10/07	432	434	432	434	-1.0	-0.23	700	3,489,835,264
[4645]	26/10/06	440	444	414	435	-8.0	-1.81	16,300	3,497,876,224
[4645]	26/10/05	442	444	437	443	-2.0	-0.45	3,400	3,562,205,184
[4645]	26/10/02	445	445	445	445	0	+0.00	200	3,578,287,360
[4645]	26/10/01	445	445	445	445	0	+0.00	400	3,578,287,360
[4645]	26/09/30	445	445	445	445	0	+0.00	200	3,578,287,360
[4645]	26/09/29	445	445	445	445	+4.0	+0.91	600	3,578,287,360
[4645]	26/09/28	437	441	437	441	+2.0	+0.46	1,100	3,546,123,008
[4645]	26/09/25	444	445	437	439	-5.0	-1.13	3,700	3,530,040,832
[4645]	26/09/24	441	444	438	444	+4.0	+0.91	1,600	3,570,246,144
[4645]	26/09/18	436	442	436	440	+3.0	+0.69	2,200	3,538,081,792
[4645]	26/09/17	438	439	437	437	-2.0	-0.46	1,100	3,513,958,400
[4645]	26/09/16	439	439	436	439	+1.0	+0.23	600	3,530,040,832
[4645]	26/09/15	437	438	436	438	+2.0	+0.46	900	3,521,999,616
[4645]	26/09/14	436	437	436	436	+1.0	+0.23	600	3,505,917,440
[4645]	26/09/11	437	437	435	435	-1.0	-0.23	900	3,497,876,224
[4645]	26/09/10	436	436	436	436	0	+0.00	500	3,505,917,440
[4645]	26/09/09	435	436	434	436	+3.0	+0.69	1,000	3,505,917,440
[4645]	26/09/08	437	437	433	433	-1.0	-0.23	1,600	3,481,794,048
[4645]	26/09/07	434	434	434	434	0	+0.00	100	3,489,835,264
[4645]	26/09/04	434	434	431	434	+2.0	+0.46	1,000	3,489,835,264
[4645]	26/09/03	432	432	432	432	0	+0.00	2,000	3,473,753,088
[4645]	26/09/02	435	435	431	432	-4.0	-0.92	1,600	3,473,753,088
[4645]	26/09/01	436	436	436	436	+1.0	+0.23	1,200	3,505,917,440
[4645]	26/08/31	431	435	431	435	+4.0	+0.93	800	3,497,876,224
[4645]	26/08/28	429	431	429	431	-6.0	-1.37	2,600	3,465,711,872
[4645]	26/08/27	435	437	435	437	+2.0	+0.46	1,500	3,513,958,400
[4645]	26/08/26	434	437	434	435	-2.0	-0.46	600	3,497,876,224
[4645]	26/08/25	437	437	437	437	0	+0.00	2,400	3,513,958,400
[4645]	26/08/24	435	437	433	437	+3.0	+0.69	1,600	3,513,958,400
[4645]	26/08/21	434	434	434	434	0	+0.00	1,000	3,489,835,264
[4645]	26/08/20	432	434	432	434	-1.0	-0.23	300	3,489,835,264
[4645]	26/08/19	436	436	432	435	0	+0.00	1,400	3,497,876,224
[4645]	26/08/18	435	435	435	435	0	+0.00	200	3,497,876,224
[4645]	26/08/17	435	435	435	435	+3.0	+0.69	100	3,497,876,224
[4645]	26/08/14	436	436	432	432	0	+0.00	1,500	3,473,753,088
[4645]	26/08/13	431	432	431	432	+1.0	+0.23	2,000	3,473,753,088
[4645]	26/08/12	432	432	431	431	-1.0	-0.23	700	3,465,711,872
[4645]	26/08/10	432	432	432	432	-1.0	-0.23	100	3,473,753,088
[4645]	26/08/07	435	435	433	433	-2.0	-0.46	1,100	3,481,794,048
[4645]	26/08/06	435	435	435	435	+1.0	+0.23	300	3,497,876,224
[4645]	26/08/05	434	434	432	434	+1.0	+0.23	2,100	3,489,835,264
[4645]	26/08/04	437	437	433	433	-3.0	-0.69	300	3,481,794,048
[4645]	26/08/03	435	436	435	436	+5.0	+1.16	1,300	3,505,917,440
[4645]	26/07/31	432	432	431	431	-3.0	-0.69	2,300	3,465,711,872
[4645]	26/07/30	－	－	－	434	－	－	0	-
[4645]	26/07/29	432	434	432	434	+2	+0.46	600	-
[4645]	26/07/28	431	432	431	432	+1	+0.23	700	-
[4645]	26/07/27	431	431	431	431	-1	-0.23	200	-
[4645]	26/07/24	436	437	432	432	-3	-0.69	1,500	-
[4645]	26/07/23	433	435	433	435	+2	+0.46	600	-
[4645]	26/07/22	433	433	433	433	0	0.00	100	-
[4645]	26/07/21	433	433	433	433	－	－	1,100	-
[4645]	26/07/17	－	－	－	433	－	－	0	-
[4645]	26/07/16	432	433	432	433	+4	+0.93	900	-
[4645]	26/07/15	433	433	429	429	-2	-0.46	1,000	-
[4645]	26/07/14	430	431	430	431	+1	+0.23	800	-
[4645]	26/07/13	427	430	427	430	+4	+0.94	800	-
[4645]	26/07/10	425	429	425	426	+2	+0.47	1,200	-
[4645]	26/07/09	424	424	424	424	-4	-0.93	1,000	-
[4645]	26/07/08	428	429	428	428	+5	+1.18	300	-
[4645]	26/07/07	423	423	423	423	-2	-0.47	1,100	-
[4645]	26/07/06	424	430	424	425	0	0.00	1,800	-
[4645]	26/07/03	425	425	425	425	0	0.00	200	-
[4645]	26/07/02	427	427	422	425	-4	-0.93	1,300	-
[4645]	26/07/01	423	429	421	429	+3	+0.70	2,000	-
[4645]	26/06/30	429	429	421	426	-11	-2.52	4,200	-
[4645]	26/06/29	437	437	437	437	+7	+1.63	1,000	-
[4645]	26/06/26	423	430	423	430	0	0.00	1,800	-
[4645]	26/06/25	430	430	429	430	+1	+0.23	3,000	-
[4645]	26/06/24	430	430	426	429	+1	+0.23	3,000	-
[4645]	26/06/23	428	428	428	428	+3	+0.71	200	-
[4645]	26/06/22	425	425	425	425	0	0.00	1,500	-
[4645]	26/06/19	429	429	425	425	-3	-0.70	700	-
[4645]	26/06/18	428	428	428	428	+2	+0.47	100	-
[4645]	26/06/17	430	430	426	426	0	0.00	500	-
[4645]	26/06/16	428	428	426	426	-2	-0.47	1,100	-
[4645]	26/06/15	434	434	423	428	0	0.00	2,800	-
[4645]	26/06/12	428	428	428	428	－	－	100	-
[4645]	26/06/11	－	－	－	435	－	－	0	-
[4645]	26/06/10	435	435	435	435	+1	+0.23	1,500	-
[4645]	26/06/09	431	434	430	434	+4	+0.93	1,800	-
[4645]	26/06/08	430	430	430	430	+7	+1.65	1,800	-
[4645]	26/06/05	425	425	423	423	0	0.00	600	-
[4645]	26/06/04	423	423	423	423	+1	+0.24	100	-
[4645]	26/06/03	422	423	422	422	-6	-1.40	1,700	-
[4645]	26/06/02	427	428	425	428	+6	+1.42	800	-
[4645]	26/06/01	422	422	422	422	－	－	100	-
[4645]	26/05/29	－	－	－	427	－	－	0	-
[4645]	26/05/28	－	－	－	427	－	－	0	-
[4645]	26/05/27	423	427	423	427	+3	+0.71	300	-
[4645]	26/05/26	424	424	424	424	-2	-0.47	500	-
[4645]	26/05/25	426	426	426	426	+1	+0.24	1,900	-
[4645]	26/05/22	423	425	423	425	+3.0	+0.71	500	-
[4645]	26/05/21	422	423	422	422	-1.0	-0.24	1,800	-
[4645]	26/05/20	425	425	423	423	+1.0	+0.24	400	-
[4645]	26/05/19	424	425	422	422	-2.0	-0.47	1,700	-
[4645]	26/05/18	429	429	424	424	-5.0	-1.17	700	-
[4645]	26/05/15	－	－	－	429	－	－	0	-
[4645]	26/05/14	429	429	429	429	0	+0.00	1,500	-
[4645]	26/05/13	－	－	－	429	－	－	0	-
[4645]	26/05/12	429	429	429	429	0	+0.00	100	-
[4645]	26/05/11	430	431	429	429	+9.0	+2.14	800	-
[4645]	26/05/08	421	421	420	420	-5.0	-1.18	200	-
[4645]	26/05/07	423	425	423	425	+5.0	+1.19	400	-
[4645]	26/05/01	420	420	420	420	-1.0	-0.24	400	-
[4645]	26/04/30	422	423	421	421	-5.0	-1.17	500	-
[4645]	26/04/28	421	426	421	426	0	+0.00	700	-
[4645]	26/04/27	431	431	426	426	-5	-1.16	1,400	-
[4645]	26/04/24	431	431	431	431	+2	+0.47	1,700	-
[4645]	26/04/23	430	430	429	429	+3	+0.70	600	-
[4645]	26/04/22	428	428	426	426	-3	-0.70	300	-
[4645]	26/04/21	430	430	429	429	+2	+0.47	1,200	-
[4645]	26/04/20	426	427	426	427	-1	-0.23	400	-
[4645]	26/04/17	430	430	428	428	-2	-0.47	300	-
[4645]	26/04/16	431	431	430	430	+1	+0.23	1,900	-
[4645]	26/04/15	422	430	419	429	-1	-0.23	3,800	-
[4645]	26/04/14	430	430	428	430	+1	+0.23	4,000	-
[4645]	26/04/13	423	429	423	429	+7	+1.66	2,300	-
[4645]	26/04/10	420	422	420	422	+2	+0.48	500	-
[4645]	26/04/09	421	421	420	420	-1	-0.24	900	-
[4645]	26/04/08	420	421	420	421	+3	+0.72	900	-
[4645]	26/04/07	419	419	418	418	－	－	700	-
[4645]	26/04/06	－	－	－	420	－	－	0	-
[4645]	26/04/03	－	－	－	420	－	－	0	-
[4645]	26/04/02	421	421	420	420	+3	+0.72	400	-
[4645]	26/04/01	414	417	414	417	0	0.00	1,200	-
[4645]	26/03/31	416	417	416	417	-5	-1.18	1,100	-
[4645]	26/03/30	419	422	419	422	+3	+0.72	1,600	-
[4645]	26/03/27	416	419	416	419	+3	+0.72	900	-
[4645]	26/03/26	418	420	416	416	+1	+0.24	600	-
[4645]	26/03/25	419	419	415	415	-5	-1.19	3,900	-
[4645]	26/03/24	415	420	415	420	+2	+0.48	3,000	-
[4645]	26/03/23	415	420	415	418	+2	+0.48	3,600	-
[4645]	26/03/19	416	417	416	416	0	0.00	800	-
[4645]	26/03/18	418	418	416	416	-2	-0.48	1,500	-
[4645]	26/03/17	418	420	417	418	0	0.00	1,000	-
[4645]	26/03/16	424	424	416	418	-6	-1.42	2,300	-
[4645]	26/03/13	425	425	424	424	-1	-0.24	500	-
[4645]	26/03/12	425	425	425	425	0	0.00	600	-
[4645]	26/03/11	425	425	425	425	0	0.00	100	-
[4645]	26/03/10	427	427	425	425	-1	-0.23	1,000	-
[4645]	26/03/09	426	426	424	426	-8	-1.84	1,600	-
[4645]	26/03/06	426	434	426	434	+11	+2.60	1,200	-
[4645]	26/03/05	430	430	423	423	-2	-0.47	3,100	-
[4645]	26/03/04	423	425	423	425	0	0.00	1,200	-
[4645]	26/03/03	423	425	423	425	+1	+0.24	1,600	-
[4645]	26/03/02	426	429	423	424	-8	-1.85	4,000	-
[4645]	26/02/27	430	436	430	432	+6	+1.41	4,500	-
[4645]	26/02/26	423	431	421	426	-23	-5.12	14,800	-
[4645]	26/02/25	454	454	449	449	-5	-1.10	10,800	-
[4645]	26/02/24	453	455	453	454	+1	+0.22	12,300	-
[4645]	26/02/20	452	454	452	453	+1	+0.22	4,900	-
[4645]	26/02/19	452	452	451	452	+1	+0.22	2,600	-
[4645]	26/02/18	451	452	451	451	-1	-0.22	3,500	-
[4645]	26/02/17	450	452	450	452	+2	+0.44	2,700	-
[4645]	26/02/16	450	453	450	450	-2	-0.44	9,200	-
[4645]	26/02/13	451	452	451	452	0	0.00	3,000	-
[4645]	26/02/12	450	452	450	452	+2	+0.44	4,100	-
[4645]	26/02/10	450	452	450	450	-1	-0.22	4,300	-
[4645]	26/02/09	451	451	449	451	+2	+0.45	6,700	-
[4645]	26/02/06	451	451	449	449	-2	-0.44	3,000	-
[4645]	26/02/05	450	452	450	451	-1	-0.22	2,200	-
[4645]	26/02/04	451	452	451	452	+1	+0.22	3,400	-
[4645]	26/02/03	454	454	445	451	-2	-0.44	7,500	-
[4645]	26/02/02	456	456	453	453	0	0.00	5,200	-
[4645]	26/01/30	457	457	453	453	-4	-0.88	3,200	-
[4645]	26/01/29	454	457	454	457	-1	-0.22	900	-
[4645]	26/01/28	456	458	454	458	+2	+0.44	3,800	-
[4645]	26/01/27	455	456	454	456	+2	+0.44	2,800	-
[4645]	26/01/26	457	458	454	454	-3	-0.66	5,600	-
[4645]	26/01/23	458	458	457	457	+2	+0.44	1,900	-
[4645]	26/01/22	454	456	454	455	0	0.00	1,100	-
[4645]	26/01/21	457	458	455	455	-2	-0.44	1,800	-
[4645]	26/01/20	459	459	457	457	-2	-0.44	1,300	-
[4645]	26/01/19	458	459	458	459	+1	+0.22	3,500	-
[4645]	26/01/16	461	461	455	458	+3	+0.66	3,200	-
[4645]	26/01/15	458	458	455	455	-3	-0.66	1,700	-
[4645]	26/01/14	459	461	458	458	-1	-0.22	2,500	-
[4645]	26/01/13	455	461	448	459	-8	-1.71	14,300	-
[4645]	26/01/09	461	467	461	467	+7	+1.52	8,900	-
[4645]	26/01/08	454	460	451	460	+6	+1.32	5,500	-
[4645]	26/01/07	458	461	454	454	-4	-0.87	3,500	-
[4645]	26/01/06	461	461	458	458	-1	-0.22	1,700	-
[4645]	26/01/05	460	462	459	459	+1	+0.22	2,900	-
[4645]	25/12/30	462	466	458	458	-8	-1.72	5,800	-
[4645]	25/12/29	456	466	455	466	+11	+2.42	6,300	-
[4645]	25/12/26	456	456	455	455	-1	-0.22	4,100	-
[4645]	25/12/25	454	457	453	456	+2	+0.44	6,000	-
[4645]	25/12/24	454	454	452	454	0	0.00	1,500	-
[4645]	25/12/23	454	454	453	454	0	0.00	2,300	-
[4645]	25/12/22	452	454	451	454	+2	+0.44	6,000	-
[4645]	25/12/19	452	453	452	452	-1	-0.22	1,400	-
[4645]	25/12/18	452	453	452	453	+1	+0.22	1,300	-
[4645]	25/12/17	453	453	452	452	-1	-0.22	700	-
[4645]	25/12/16	453	453	453	453	0	0.00	1,100	-
[4645]	25/12/15	452	455	452	453	+1	+0.22	4,700	-
[4645]	25/12/12	450	452	450	452	+1	+0.22	700	-
[4645]	25/12/11	452	454	451	451	0	0.00	2,100	-
[4645]	25/12/10	449	451	449	451	+2	+0.45	2,000	-
[4645]	25/12/09	450	450	449	449	-3	-0.66	1,200	-
[4645]	25/12/08	451	452	450	452	+1	+0.22	2,200	-
[4645]	25/12/05	451	452	451	451	0	0.00	1,000	-
[4645]	25/12/04	452	452	449	451	0	0.00	1,400	-
[4645]	25/12/03	452	452	448	451	0	0.00	4,400	-
[4645]	25/12/02	450	452	450	451	+1	+0.22	900	-
[4645]	25/12/01	449	450	449	450	+1	+0.22	1,600	-
[4645]	25/11/28	449	449	449	449	0	0.00	1,700	-
[4645]	25/11/27	445	449	445	449	+4	+0.90	1,300	-
[4645]	25/11/26	445	448	445	445	-3	-0.67	800	-
[4645]	25/11/25	449	449	448	448	-1	-0.22	4,000	-
[4645]	25/11/21	448	450	448	449	+1	+0.22	2,200	-
[4645]	25/11/20	449	449	448	448	-1	-0.22	800	-
[4645]	25/11/19	448	449	445	449	+4	+0.90	1,700	-
[4645]	25/11/18	445	448	445	445	-3	-0.67	3,200	-
[4645]	25/11/17	450	450	448	448	-2	-0.44	1,300	-
[4645]	25/11/14	450	450	450	450	0	0.00	200	-
[4645]	25/11/13	449	450	449	450	+4	+0.90	500	-
[4645]	25/11/12	446	449	445	446	-8	-1.76	2,900	-
[4645]	25/11/11	453	454	447	454	+1	+0.22	1,400	-
[4645]	25/11/10	447	458	447	453	+6	+1.34	2,400	-
[4645]	25/11/07	446	447	446	447	+1	+0.22	500	-
[4645]	25/11/06	442	453	442	446	+4	+0.90	1,600	-
[4645]	25/11/05	445	450	442	442	-10	-2.21	3,500	-
[4645]	25/11/04	458	460	451	452	-8	-1.74	3,200	-
[4645]	25/10/31	460	460	460	460	+2	+0.44	300	-
[4645]	25/10/30	460	460	455	458	-2	-0.43	900	-
[4645]	25/10/29	458	466	457	460	+2	+0.44	1,300	-
[4645]	25/10/28	474	474	458	458	-17	-3.58	2,400	-
[4645]	25/10/27	475	475	473	475	+5	+1.06	3,900	-
[4645]	25/10/24	475	475	467	470	+1	+0.21	5,000	-
[4645]	25/10/23	472	473	464	469	-4	-0.85	6,200	-
[4645]	25/10/22	459	473	457	473	+22	+4.88	21,300	-
[4645]	25/10/21	445	451	445	451	+5	+1.12	8,500	-
[4645]	25/10/20	447	449	446	446	+2	+0.45	1,500	-
[4645]	25/10/17	446	449	444	444	-6	-1.33	500	-
[4645]	25/10/16	438	450	438	450	+11	+2.51	400	-
[4645]	25/10/15	435	439	435	439	+4	+0.92	2,500	-
[4645]	25/10/14	440	441	428	435	-15	-3.33	6,400	-
[4645]	25/10/10	446	450	444	450	0	0.00	2,300	-
[4645]	25/10/09	450	450	450	450	0	0.00	200	-
[4645]	25/10/08	449	450	444	450	+3	+0.67	6,100	-
[4645]	25/10/07	449	449	441	447	-2	-0.45	4,100	-
[4645]	25/10/06	445	449	445	449	+4	+0.90	1,700	-
[4645]	25/10/03	445	445	440	445	0	0.00	800	-
[4645]	25/10/02	444	450	444	445	-3	-0.67	1,100	-
[4645]	25/10/01	440	448	440	448	0	0.00	1,300	-
[4645]	25/09/30	448	448	448	448	+1	+0.22	500	-
[4645]	25/09/29	438	447	435	447	+7	+1.59	3,100	-
[4645]	25/09/26	440	446	439	440	-8	-1.79	2,100	-
[4645]	25/09/25	442	449	442	448	+7	+1.59	3,200	-
[4645]	25/09/24	443	448	438	441	+2	+0.46	7,200	-
[4645]	25/09/22	441	441	439	439	0	0.00	2,100	-
[4645]	25/09/19	441	441	429	439	+2	+0.46	1,500	-
[4645]	25/09/18	440	440	437	437	-3	-0.68	1,300	-
[4645]	25/09/17	440	440	437	440	+5	+1.15	2,200	-
[4645]	25/09/16	435	437	435	435	+2	+0.46	1,000	-
[4645]	25/09/12	431	433	431	433	+1	+0.23	500	-
[4645]	25/09/11	432	432	432	432	0	0.00	400	-
[4645]	25/09/10	432	432	432	432	－	－	200	-
[4645]	25/09/09	－	－	－	438	－	－	0	-
[4645]	25/09/08	435	438	435	438	+11	+2.58	2,800	-
[4645]	25/09/05	430	433	427	427	-6	-1.39	2,700	-