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
[4650]	26/10/29	271	272	270	270	-1.0	-0.37	2,700	2,417,582,848
[4650]	26/10/28	273	273	271	271	-1.0	-0.37	1,500	2,426,536,960
[4650]	26/10/27	271	272	270	272	+1.0	+0.37	3,100	2,435,491,072
[4650]	26/10/26	271	271	270	271	-1.0	-0.37	2,200	2,426,536,960
[4650]	26/10/23	272	272	270	272	+2.0	+0.74	12,600	2,435,491,072
[4650]	26/10/22	271	272	270	270	-1.0	-0.37	2,600	2,417,582,848
[4650]	26/10/21	272	272	271	271	0	+0.00	400	2,426,536,960
[4650]	26/10/20	272	272	271	271	0	+0.00	600	2,426,536,960
[4650]	26/10/19	271	272	270	271	-1.0	-0.37	5,500	2,426,536,960
[4650]	26/10/16	271	272	271	272	+1.0	+0.37	800	2,435,491,072
[4650]	26/10/15	273	273	271	271	-1.0	-0.37	1,500	2,426,536,960
[4650]	26/10/14	272	272	272	272	-1.0	-0.37	600	2,435,491,072
[4650]	26/10/13	271	273	271	273	+2.0	+0.74	2,000	2,444,444,928
[4650]	26/10/09	272	273	271	271	0	+0.00	1,900	2,426,536,960
[4650]	26/10/08	271	271	271	271	-1.0	-0.37	1,700	2,426,536,960
[4650]	26/10/07	272	272	270	272	+1.0	+0.37	2,000	2,435,491,072
[4650]	26/10/06	272	272	270	271	+1.0	+0.37	600	2,426,536,960
[4650]	26/10/05	272	272	270	270	-2.0	-0.74	1,700	2,417,582,848
[4650]	26/10/02	270	272	270	272	+2.0	+0.74	800	2,435,491,072
[4650]	26/10/01	271	271	270	270	-1.0	-0.37	1,100	2,417,582,848
[4650]	26/09/30	271	271	270	271	0	+0.00	4,800	2,426,536,960
[4650]	26/09/29	273	273	270	271	+1.0	+0.37	2,900	2,426,536,960
[4650]	26/09/28	270	271	270	270	0	+0.00	3,400	2,417,582,848
[4650]	26/09/25	270	271	269	270	0	+0.00	3,200	2,417,582,848
[4650]	26/09/24	271	272	270	270	0	+0.00	5,100	2,417,582,848
[4650]	26/09/18	271	272	270	270	+1.0	+0.37	2,400	2,417,582,848
[4650]	26/09/17	269	271	269	269	0	+0.00	1,200	2,408,628,992
[4650]	26/09/16	272	272	269	269	-2.0	-0.74	2,500	2,408,628,992
[4650]	26/09/15	270	271	270	271	0	+0.00	9,000	2,426,536,960
[4650]	26/09/14	271	272	270	271	+1.0	+0.37	1,200	2,426,536,960
[4650]	26/09/11	272	272	269	270	-1.0	-0.37	11,500	2,417,582,848
[4650]	26/09/10	270	272	268	271	+1.0	+0.37	2,200	2,426,536,960
[4650]	26/09/09	271	272	269	270	0	+0.00	1,300	2,417,582,848
[4650]	26/09/08	271	272	270	270	-1.0	-0.37	3,700	2,417,582,848
[4650]	26/09/07	272	272	269	271	+2.0	+0.74	2,700	2,426,536,960
[4650]	26/09/04	271	271	269	269	0	+0.00	2,000	2,408,628,992
[4650]	26/09/03	269	269	268	269	0	+0.00	1,200	2,408,628,992
[4650]	26/09/02	268	269	268	269	+1.0	+0.37	900	2,408,628,992
[4650]	26/09/01	269	270	267	268	0	+0.00	2,900	2,399,674,880
[4650]	26/08/31	268	270	266	268	0	+0.00	3,500	2,399,674,880
[4650]	26/08/28	270	270	268	268	+2.0	+0.75	2,500	2,399,674,880
[4650]	26/08/27	267	269	266	266	-1.0	-0.37	5,000	2,381,766,912
[4650]	26/08/26	269	270	267	267	-2.0	-0.74	2,300	2,390,721,024
[4650]	26/08/25	272	272	268	269	-3.0	-1.10	2,400	2,408,628,992
[4650]	26/08/24	271	272	269	272	-1.0	-0.37	2,700	2,435,491,072
[4650]	26/08/21	269	273	267	273	+4.0	+1.49	4,100	2,444,444,928
[4650]	26/08/20	270	270	269	269	-1.0	-0.37	200	2,408,628,992
[4650]	26/08/19	269	270	267	270	+1.0	+0.37	1,400	2,417,582,848
[4650]	26/08/18	267	269	267	269	+2.0	+0.75	2,300	2,408,628,992
[4650]	26/08/17	270	270	267	267	-5.0	-1.84	5,300	2,390,721,024
[4650]	26/08/14	272	273	269	272	0	+0.00	6,600	2,435,491,072
[4650]	26/08/13	274	275	272	272	-2.0	-0.73	3,500	2,435,491,072
[4650]	26/08/12	273	275	272	274	+1.0	+0.37	3,500	2,453,399,040
[4650]	26/08/10	275	275	272	273	0	+0.00	2,300	2,444,444,928
[4650]	26/08/07	272	273	270	273	+3.0	+1.11	2,900	2,444,444,928
[4650]	26/08/06	270	272	270	270	0	+0.00	1,000	2,417,582,848
[4650]	26/08/05	272	272	270	270	-2.0	-0.74	1,000	2,417,582,848
[4650]	26/08/04	269	272	269	272	+3.0	+1.12	2,100	2,435,491,072
[4650]	26/08/03	270	270	269	269	+1.0	+0.37	1,400	2,408,628,992
[4650]	26/07/31	270	271	267	268	-2.0	-0.74	2,800	2,399,674,880
[4650]	26/07/30	268	270	268	270	+2.0	+0.75	3,400	2,417,582,848
[4650]	26/07/29	269	269	267	268	-1.0	-0.37	2,800	2,399,674,880
[4650]	26/07/28	269	270	268	269	0	+0.00	1,900	2,408,628,992
[4650]	26/07/27	268	269	267	269	+1.0	+0.37	3,200	2,408,628,992
[4650]	26/07/24	266	268	266	268	+3.0	+1.13	2,200	2,399,674,880
[4650]	26/07/23	265	266	265	265	0	+0.00	10,800	2,372,812,800
[4650]	26/07/22	266	267	265	265	-2.0	-0.75	2,200	2,372,812,800
[4650]	26/07/21	266	267	265	267	+2.0	+0.75	1,500	2,390,721,024
[4650]	26/07/17	268	268	265	265	-1	-0.38	1,700	-
[4650]	26/07/16	267	268	266	266	-1	-0.37	1,500	-
[4650]	26/07/15	265	267	265	267	+1	+0.38	1,200	-
[4650]	26/07/14	266	266	264	266	0	0.00	1,900	-
[4650]	26/07/13	266	266	265	266	0	0.00	700	-
[4650]	26/07/10	264	266	264	266	+2	+0.76	2,300	-
[4650]	26/07/09	265	266	264	264	+1	+0.38	3,600	-
[4650]	26/07/08	264	265	263	263	-2	-0.75	3,100	-
[4650]	26/07/07	266	266	264	265	0	0.00	4,500	-
[4650]	26/07/06	265	265	264	265	+1	+0.38	2,700	-
[4650]	26/07/03	263	265	263	264	0	0.00	1,100	-
[4650]	26/07/02	262	264	262	264	+2	+0.76	3,300	-
[4650]	26/07/01	261	262	261	262	+1	+0.38	1,100	-
[4650]	26/06/30	262	263	261	261	-1	-0.38	1,400	-
[4650]	26/06/29	261	262	260	262	+2	+0.77	4,500	-
[4650]	26/06/26	262	262	260	260	-1	-0.38	5,800	-
[4650]	26/06/25	260	262	260	261	0	0.00	3,200	-
[4650]	26/06/24	262	262	260	261	+1	+0.38	1,800	-
[4650]	26/06/23	260	262	260	260	0	0.00	4,100	-
[4650]	26/06/22	262	263	260	260	-2	-0.76	4,200	-
[4650]	26/06/19	265	265	260	262	-3	-1.13	16,900	-
[4650]	26/06/18	265	267	265	265	0	0.00	8,500	-
[4650]	26/06/17	265	267	265	265	0	0.00	3,500	-
[4650]	26/06/16	268	268	265	265	0	0.00	2,500	-
[4650]	26/06/15	266	266	265	265	-1	-0.38	1,900	-
[4650]	26/06/12	266	267	266	266	0	0.00	2,300	-
[4650]	26/06/11	266	268	265	266	0	0.00	2,300	-
[4650]	26/06/10	266	268	266	266	0	0.00	2,100	-
[4650]	26/06/09	269	269	266	266	-1	-0.37	3,700	-
[4650]	26/06/08	270	270	267	267	-3	-1.11	1,500	-
[4650]	26/06/05	266	270	266	270	+4	+1.50	16,200	-
[4650]	26/06/04	267	268	266	266	-3	-1.12	1,900	-
[4650]	26/06/03	267	270	266	269	+3	+1.13	2,900	-
[4650]	26/06/02	266	268	266	266	-1	-0.37	3,300	-
[4650]	26/06/01	268	268	266	267	0	0.00	2,800	-
[4650]	26/05/29	266	269	266	267	-1	-0.37	2,500	-
[4650]	26/05/28	267	268	266	268	-2	-0.74	3,100	-
[4650]	26/05/27	268	271	268	270	+2	+0.75	1,200	-
[4650]	26/05/26	267	268	266	268	+1	+0.37	2,700	-
[4650]	26/05/25	267	267	267	267	-2	-0.74	3,600	-
[4650]	26/05/22	267	270	267	269	0	+0.00	2,900	-
[4650]	26/05/21	266	271	266	269	+2.0	+0.75	1,900	-
[4650]	26/05/20	268	271	267	267	0	+0.00	8,700	-
[4650]	26/05/19	268	270	267	267	-1.0	-0.37	3,500	-
[4650]	26/05/18	275	275	266	268	-7.0	-2.55	6,500	-
[4650]	26/05/15	278	278	267	275	0	+0.00	10,000	-
[4650]	26/05/14	269	277	266	275	+7.0	+2.61	10,400	-
[4650]	26/05/13	265	269	265	268	-1.0	-0.37	7,000	-
[4650]	26/05/12	272	273	268	269	-3.0	-1.10	2,800	-
[4650]	26/05/11	271	273	269	272	+1.0	+0.37	5,800	-
[4650]	26/05/08	269	271	269	271	+2.0	+0.74	1,400	-
[4650]	26/05/07	268	272	267	269	+2.0	+0.75	2,600	-
[4650]	26/05/01	265	267	265	267	+2.0	+0.75	1,000	-
[4650]	26/04/30	268	268	265	265	-3.0	-1.12	6,700	-
[4650]	26/04/28	265	268	265	268	+1.0	+0.37	7,300	-
[4650]	26/04/27	268	268	267	267	-1	-0.37	2,200	-
[4650]	26/04/24	268	271	268	268	0	0.00	12,100	-
[4650]	26/04/23	269	272	268	268	-3	-1.11	1,600	-
[4650]	26/04/22	273	274	271	271	-1	-0.37	6,700	-
[4650]	26/04/21	271	272	269	272	+2	+0.74	4,900	-
[4650]	26/04/20	270	271	270	270	+1	+0.37	2,300	-
[4650]	26/04/17	270	272	269	269	-1	-0.37	1,800	-
[4650]	26/04/16	267	270	266	270	+3	+1.12	2,600	-
[4650]	26/04/15	270	270	266	267	-2	-0.74	2,200	-
[4650]	26/04/14	270	270	267	269	+2	+0.75	3,500	-
[4650]	26/04/13	266	270	266	267	+1	+0.38	4,500	-
[4650]	26/04/10	268	269	266	266	-2	-0.75	4,900	-
[4650]	26/04/09	271	271	268	268	-2	-0.74	2,500	-
[4650]	26/04/08	273	273	270	270	0	0.00	5,400	-
[4650]	26/04/07	272	272	270	270	-1	-0.37	1,300	-
[4650]	26/04/06	271	271	267	271	+3	+1.12	5,500	-
[4650]	26/04/03	269	270	265	268	+2	+0.75	4,300	-
[4650]	26/04/02	270	270	266	266	0	0.00	7,000	-
[4650]	26/04/01	266	268	264	266	+2	+0.76	9,400	-
[4650]	26/03/31	266	267	264	264	-5	-1.86	13,600	-
[4650]	26/03/30	267	269	262	269	-24	-8.19	37,000	-
[4650]	26/03/27	291	294	290	293	+3	+1.03	30,000	-
[4650]	26/03/26	291	291	289	290	0	0.00	11,600	-
[4650]	26/03/25	293	294	290	290	-1	-0.34	11,100	-
[4650]	26/03/24	288	292	288	291	-2	-0.68	17,400	-
[4650]	26/03/23	293	295	290	293	-1	-0.34	7,400	-
[4650]	26/03/19	295	295	290	294	+4	+1.38	6,100	-
[4650]	26/03/18	292	295	288	290	-3	-1.02	13,600	-
[4650]	26/03/17	293	294	293	293	0	0.00	9,100	-
[4650]	26/03/16	292	293	292	293	0	0.00	3,700	-
[4650]	26/03/13	291	293	290	293	-1	-0.34	8,400	-
[4650]	26/03/12	297	297	293	294	+1	+0.34	15,300	-
[4650]	26/03/11	294	295	293	293	+1	+0.34	5,100	-
[4650]	26/03/10	288	296	288	292	+4	+1.39	12,200	-
[4650]	26/03/09	289	291	282	288	-3	-1.03	19,400	-
[4650]	26/03/06	292	294	291	291	-4	-1.36	3,200	-
[4650]	26/03/05	290	295	290	295	+5	+1.72	2,900	-
[4650]	26/03/04	294	294	290	290	-2	-0.68	12,300	-
[4650]	26/03/03	294	294	292	292	0	0.00	8,200	-
[4650]	26/03/02	292	293	291	292	0	0.00	11,000	-
[4650]	26/02/27	292	293	291	292	+1	+0.34	6,100	-
[4650]	26/02/26	292	294	291	291	-1	-0.34	10,600	-
[4650]	26/02/25	290	293	290	292	+3	+1.04	3,800	-
[4650]	26/02/24	289	290	285	289	+2	+0.70	7,900	-
[4650]	26/02/20	289	290	287	287	-4	-1.37	7,300	-
[4650]	26/02/19	290	292	289	291	+2	+0.69	3,500	-
[4650]	26/02/18	291	292	289	289	-2	-0.69	2,500	-
[4650]	26/02/17	292	293	290	291	-2	-0.68	10,800	-
[4650]	26/02/16	298	298	293	293	0	0.00	3,100	-
[4650]	26/02/13	296	298	292	293	-2	-0.68	6,800	-
[4650]	26/02/12	298	298	295	295	-3	-1.01	4,200	-
[4650]	26/02/10	295	298	295	298	0	0.00	3,200	-
[4650]	26/02/09	296	298	296	298	+2	+0.68	2,200	-
[4650]	26/02/06	298	298	296	296	-3	-1.00	5,800	-
[4650]	26/02/05	299	300	299	299	-1	-0.33	3,400	-
[4650]	26/02/04	300	300	299	300	0	0.00	3,100	-
[4650]	26/02/03	300	301	300	300	0	0.00	1,600	-
[4650]	26/02/02	300	300	299	300	0	0.00	2,900	-
[4650]	26/01/30	302	302	300	300	-3	-0.99	4,700	-
[4650]	26/01/29	302	304	301	303	+1	+0.33	3,200	-
[4650]	26/01/28	300	302	300	302	+2	+0.67	1,600	-
[4650]	26/01/27	301	302	300	300	-1	-0.33	2,400	-
[4650]	26/01/26	300	303	300	301	0	0.00	3,500	-
[4650]	26/01/23	302	302	300	301	+2	+0.67	17,100	-
[4650]	26/01/22	301	301	299	299	-2	-0.66	2,200	-
[4650]	26/01/21	299	301	299	301	0	0.00	3,300	-
[4650]	26/01/20	302	302	301	301	0	0.00	600	-
[4650]	26/01/19	303	304	301	301	-3	-0.99	1,900	-
[4650]	26/01/16	302	304	301	304	+4	+1.33	4,400	-
[4650]	26/01/15	301	303	300	300	-3	-0.99	4,500	-
[4650]	26/01/14	304	305	302	303	-1	-0.33	3,300	-
[4650]	26/01/13	307	307	303	304	-3	-0.98	7,900	-
[4650]	26/01/09	309	310	307	307	-1	-0.32	4,000	-
[4650]	26/01/08	305	309	302	308	+6	+1.99	7,300	-
[4650]	26/01/07	302	303	297	302	+5	+1.68	10,600	-
[4650]	26/01/06	302	303	297	297	-3	-1.00	4,600	-
[4650]	26/01/05	305	305	300	300	-3	-0.99	8,300	-
[4650]	25/12/30	298	305	297	303	+7	+2.36	15,900	-
[4650]	25/12/29	296	296	291	296	+8	+2.78	13,300	-
[4650]	25/12/26	290	290	285	288	+2	+0.70	10,400	-
[4650]	25/12/25	287	287	283	286	-2	-0.69	7,000	-
[4650]	25/12/24	286	288	284	288	+4	+1.41	9,000	-
[4650]	25/12/23	282	288	281	284	+3	+1.07	11,900	-
[4650]	25/12/22	282	282	281	281	-1	-0.35	5,400	-
[4650]	25/12/19	282	284	279	282	0	0.00	14,800	-
[4650]	25/12/18	283	283	282	282	-1	-0.35	3,400	-
[4650]	25/12/17	284	285	283	283	-1	-0.35	2,500	-
[4650]	25/12/16	286	286	283	284	-2	-0.70	4,400	-
[4650]	25/12/15	286	287	284	286	0	0.00	6,200	-
[4650]	25/12/12	286	286	284	286	+2	+0.70	5,400	-
[4650]	25/12/11	285	285	282	284	-1	-0.35	3,500	-
[4650]	25/12/10	285	285	282	285	+1	+0.35	3,200	-
[4650]	25/12/09	284	286	284	284	0	0.00	2,100	-
[4650]	25/12/08	285	285	284	284	-2	-0.70	2,700	-
[4650]	25/12/05	286	287	284	286	+1	+0.35	18,100	-
[4650]	25/12/04	283	285	283	285	+1	+0.35	2,200	-
[4650]	25/12/03	284	285	282	284	+1	+0.35	4,200	-
[4650]	25/12/02	280	284	279	283	-1	-0.35	7,200	-
[4650]	25/12/01	281	286	280	284	+4	+1.43	15,400	-
[4650]	25/11/28	281	283	278	280	-1	-0.36	10,800	-
[4650]	25/11/27	279	281	278	281	+2	+0.72	4,900	-
[4650]	25/11/26	276	280	276	279	+2	+0.72	5,200	-
[4650]	25/11/25	278	281	276	277	+3	+1.09	7,600	-
[4650]	25/11/21	278	278	267	274	-5	-1.79	24,600	-
[4650]	25/11/20	283	284	279	279	-4	-1.41	9,100	-
[4650]	25/11/19	286	287	279	283	-2	-0.70	17,600	-
[4650]	25/11/18	286	287	284	285	-1	-0.35	5,900	-
[4650]	25/11/17	287	287	286	286	0	0.00	9,200	-
[4650]	25/11/14	285	286	285	286	+4	+1.42	7,400	-
[4650]	25/11/13	288	289	282	282	-6	-2.08	25,500	-
[4650]	25/11/12	288	288	287	288	0	0.00	1,500	-
[4650]	25/11/11	288	288	286	288	0	0.00	3,600	-
[4650]	25/11/10	286	288	285	288	+6	+2.13	5,400	-
[4650]	25/11/07	286	286	282	282	-4	-1.40	7,600	-
[4650]	25/11/06	289	289	283	286	-2	-0.69	27,600	-
[4650]	25/11/05	288	288	286	288	-1	-0.35	1,400	-
[4650]	25/11/04	288	289	287	289	+2	+0.70	1,700	-
[4650]	25/10/31	287	287	285	287	-2	-0.69	1,900	-
[4650]	25/10/30	285	289	284	289	+5	+1.76	4,600	-
[4650]	25/10/29	285	285	283	284	0	0.00	3,300	-
[4650]	25/10/28	290	290	284	284	-1	-0.35	7,200	-
[4650]	25/10/27	290	291	283	285	-6	-2.06	10,400	-
[4650]	25/10/24	293	293	291	291	-2	-0.68	11,100	-
[4650]	25/10/23	292	293	292	293	+1	+0.34	1,600	-
[4650]	25/10/22	286	292	286	292	+4	+1.39	4,100	-
[4650]	25/10/21	286	290	286	288	+2	+0.70	3,800	-
[4650]	25/10/20	289	290	285	286	-3	-1.04	5,700	-
[4650]	25/10/17	286	290	286	289	+1	+0.35	1,300	-
[4650]	25/10/16	284	290	284	288	+3	+1.05	3,400	-
[4650]	25/10/15	283	286	283	285	+2	+0.71	2,800	-
[4650]	25/10/14	291	291	282	283	-9	-3.08	14,200	-
[4650]	25/10/10	293	296	290	292	-2	-0.68	2,300	-
[4650]	25/10/09	290	294	289	294	+3	+1.03	7,300	-
[4650]	25/10/08	289	291	289	291	+2	+0.69	3,300	-
[4650]	25/10/07	284	289	284	289	+5	+1.76	2,700	-
[4650]	25/10/06	282	285	282	284	0	0.00	7,500	-
[4650]	25/10/03	290	290	284	284	-7	-2.41	3,300	-
[4650]	25/10/02	284	294	283	291	+8	+2.83	6,800	-
[4650]	25/10/01	296	298	280	283	-14	-4.71	30,700	-
[4650]	25/09/30	302	302	296	297	+1	+0.34	4,600	-
[4650]	25/09/29	293	305	293	296	+3	+1.02	10,500	-
[4650]	25/09/26	298	298	293	293	-4	-1.35	6,500	-
[4650]	25/09/25	295	297	293	297	+2	+0.68	6,100	-
[4650]	25/09/24	303	303	293	295	-8	-2.64	22,100	-
[4650]	25/09/22	298	303	298	303	+5	+1.68	5,200	-
[4650]	25/09/19	302	303	298	298	-8	-2.61	23,300	-
[4650]	25/09/18	308	308	303	306	+5	+1.66	21,300	-
[4650]	25/09/17	317	317	301	301	-18	-5.64	40,800	-
[4650]	25/09/16	312	320	311	319	0	0.00	48,600	-
[4650]	25/09/12	303	322	302	319	+19	+6.33	98,600	-
[4650]	25/09/11	304	310	300	300	-4	-1.32	23,900	-
[4650]	25/09/10	298	328	298	304	+6	+2.01	156,700	-
[4650]	25/09/09	294	330	293	298	+3	+1.02	465,900	-
[4650]	25/09/08	296	296	294	295	-1	-0.34	2,200	-
[4650]	25/09/05	296	296	294	296	0	0.00	4,700	-