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
[4651]	26/10/29	226	229	226	228	-1.0	-0.44	116,900	10,899,269,632
[4651]	26/10/28	230	231	229	229	-2.0	-0.87	61,600	10,947,074,048
[4651]	26/10/27	230	231	228	231	+1.0	+0.43	64,200	11,042,681,856
[4651]	26/10/26	226	230	224	230	+5.0	+2.22	81,800	10,994,877,440
[4651]	26/10/23	229	229	223	225	-2.0	-0.88	208,300	10,755,858,432
[4651]	26/10/22	229	232	227	227	-1.0	-0.44	80,300	10,851,466,240
[4651]	26/10/21	226	230	225	228	+2.0	+0.88	115,400	10,899,269,632
[4651]	26/10/20	230	232	225	226	-5.0	-2.16	156,800	10,803,662,848
[4651]	26/10/19	231	233	229	231	-2.0	-0.86	91,600	11,042,681,856
[4651]	26/10/16	231	235	230	233	+3.0	+1.30	84,700	11,138,288,640
[4651]	26/10/15	231	232	227	230	-2.0	-0.86	255,500	10,994,877,440
[4651]	26/10/14	237	237	232	232	-5.0	-2.11	103,900	11,090,485,248
[4651]	26/10/13	240	241	237	237	-4.0	-1.66	114,300	11,329,504,256
[4651]	26/10/09	235	241	235	241	+5.0	+2.12	127,900	11,520,719,872
[4651]	26/10/08	231	237	230	236	+3.0	+1.29	178,700	11,281,700,864
[4651]	26/10/07	238	239	232	233	-5.0	-2.10	169,300	11,138,288,640
[4651]	26/10/06	243	244	238	238	-5.0	-2.06	283,100	11,377,308,672
[4651]	26/10/05	246	247	243	243	-2.0	-0.82	147,500	11,616,327,680
[4651]	26/10/02	247	248	245	245	-2.0	-0.81	83,900	11,711,934,464
[4651]	26/10/01	249	250	246	247	-3.0	-1.20	229,800	11,807,542,272
[4651]	26/09/30	246	251	245	250	+5.0	+2.04	156,200	11,950,954,496
[4651]	26/09/29	247	249	245	245	-6.0	-2.39	169,600	11,711,934,464
[4651]	26/09/28	246	251	244	251	+5.0	+2.03	152,300	11,998,757,888
[4651]	26/09/25	247	249	245	246	-1.0	-0.40	107,300	11,759,738,880
[4651]	26/09/24	252	253	247	247	-4.0	-1.59	198,200	11,807,542,272
[4651]	26/09/18	248	253	246	251	+4.0	+1.62	121,900	11,998,757,888
[4651]	26/09/17	248	249	246	247	-1.0	-0.40	95,300	11,807,542,272
[4651]	26/09/16	247	248	245	248	0	+0.00	93,300	11,855,346,688
[4651]	26/09/15	245	251	243	248	+3.0	+1.22	224,700	11,855,346,688
[4651]	26/09/14	247	247	243	245	-8.0	-3.16	276,100	11,711,934,464
[4651]	26/09/11	266	268	246	253	-17.0	-6.30	1,349,100	12,094,365,696
[4651]	26/09/10	271	271	270	270	-1.0	-0.37	130,200	12,907,030,528
[4651]	26/09/09	271	273	271	271	0	+0.00	203,400	12,954,833,920
[4651]	26/09/08	272	275	271	271	-3.0	-1.09	103,300	12,954,833,920
[4651]	26/09/07	272	275	267	274	+3.0	+1.11	489,300	13,098,245,120
[4651]	26/09/04	270	271	268	271	+2.0	+0.74	83,100	12,954,833,920
[4651]	26/09/03	273	273	269	269	-2.0	-0.74	62,000	12,859,226,112
[4651]	26/09/02	272	274	269	271	-3.0	-1.09	125,000	12,954,833,920
[4651]	26/09/01	273	275	271	274	0	+0.00	109,500	13,098,245,120
[4651]	26/08/31	274	277	273	274	+2.0	+0.74	150,000	13,098,245,120
[4651]	26/08/28	276	277	269	272	-7.0	-2.51	499,200	13,002,638,336
[4651]	26/08/27	288	288	279	279	-9.0	-3.12	251,300	13,337,265,152
[4651]	26/08/26	285	289	283	288	+3.0	+1.05	346,600	13,767,498,752
[4651]	26/08/25	278	285	276	285	+10.0	+3.64	340,200	13,624,087,552
[4651]	26/08/24	280	281	272	275	-5.0	-1.79	182,800	13,146,049,536
[4651]	26/08/21	276	285	269	280	0	+0.00	422,900	13,385,068,544
[4651]	26/08/20	270	280	269	280	+11.0	+4.09	502,000	13,385,068,544
[4651]	26/08/19	254	273	249	269	+14.0	+5.49	933,700	12,859,226,112
[4651]	26/08/18	260	263	253	255	-15.0	-5.56	814,400	12,189,973,504
[4651]	26/08/17	274	276	265	270	-2.0	-0.74	1,106,200	12,907,030,528
[4651]	26/08/14	266	272	266	272	+3.0	+1.12	176,100	13,002,638,336
[4651]	26/08/13	269	269	265	269	0	+0.00	140,300	12,859,226,112
[4651]	26/08/12	266	269	264	269	+5.0	+1.89	126,500	12,859,226,112
[4651]	26/08/10	265	267	258	264	0	+0.00	197,700	12,620,207,104
[4651]	26/08/07	265	267	256	264	0	+0.00	358,300	12,620,207,104
[4651]	26/08/06	266	267	264	264	-2.0	-0.75	132,600	12,620,207,104
[4651]	26/08/05	265	269	265	266	+2.0	+0.76	254,900	12,715,814,912
[4651]	26/08/04	264	266	264	264	0	+0.00	134,800	12,620,207,104
[4651]	26/08/03	267	267	262	264	-1.0	-0.38	317,600	12,620,207,104
[4651]	26/07/31	267	268	263	265	0	+0.00	193,600	12,668,011,520
[4651]	26/07/30	262	267	261	265	+1.0	+0.38	248,300	12,668,011,520
[4651]	26/07/29	264	265	262	264	+3.0	+1.15	187,000	12,620,207,104
[4651]	26/07/28	265	265	261	261	-5.0	-1.88	163,200	12,476,795,904
[4651]	26/07/27	267	268	261	266	+2.0	+0.76	173,000	12,715,814,912
[4651]	26/07/24	266	266	260	264	-2.0	-0.75	265,400	12,620,207,104
[4651]	26/07/23	257	267	256	266	+9.0	+3.50	357,200	12,715,814,912
[4651]	26/07/22	256	259	254	257	+2.0	+0.78	267,600	12,285,580,288
[4651]	26/07/21	252	258	250	255	+2.0	+0.79	372,000	12,189,973,504
[4651]	26/07/17	250	253	243	253	+4	+1.61	545,900	-
[4651]	26/07/16	253	255	249	249	-4	-1.58	216,700	-
[4651]	26/07/15	251	253	247	253	+4	+1.61	122,900	-
[4651]	26/07/14	250	252	249	249	+1	+0.40	98,900	-
[4651]	26/07/13	249	252	247	248	-1	-0.40	84,500	-
[4651]	26/07/10	244	251	243	249	+5	+2.05	246,000	-
[4651]	26/07/09	248	248	242	244	-1	-0.41	134,200	-
[4651]	26/07/08	245	248	241	245	-3	-1.21	251,600	-
[4651]	26/07/07	250	253	247	248	-2	-0.80	154,100	-
[4651]	26/07/06	241	251	240	250	+9	+3.73	272,700	-
[4651]	26/07/03	240	245	236	241	+7	+2.99	289,100	-
[4651]	26/07/02	231	238	230	234	+6	+2.63	383,000	-
[4651]	26/07/01	229	230	226	228	0	0.00	85,800	-
[4651]	26/06/30	231	231	226	228	-1	-0.44	171,100	-
[4651]	26/06/29	228	232	228	229	+2	+0.88	172,300	-
[4651]	26/06/26	227	230	226	227	+1	+0.44	186,500	-
[4651]	26/06/25	223	231	223	226	+5	+2.26	355,500	-
[4651]	26/06/24	222	226	218	221	0	0.00	492,800	-
[4651]	26/06/23	223	224	219	221	-4	-1.78	165,200	-
[4651]	26/06/22	225	229	223	225	+3	+1.35	181,400	-
[4651]	26/06/19	226	226	221	222	-2	-0.89	187,600	-
[4651]	26/06/18	228	228	224	224	-2	-0.88	103,700	-
[4651]	26/06/17	224	232	224	226	+3	+1.35	324,300	-
[4651]	26/06/16	227	227	222	223	-3	-1.33	118,800	-
[4651]	26/06/15	227	229	223	226	+1	+0.44	268,800	-
[4651]	26/06/12	222	225	220	225	+2	+0.90	202,500	-
[4651]	26/06/11	222	224	218	223	-3	-1.33	258,400	-
[4651]	26/06/10	227	227	218	226	+1	+0.44	419,700	-
[4651]	26/06/09	236	237	225	225	-11	-4.66	503,400	-
[4651]	26/06/08	238	241	233	236	-5	-2.07	389,100	-
[4651]	26/06/05	238	245	238	241	+4	+1.69	229,700	-
[4651]	26/06/04	245	245	234	237	-10	-4.05	542,300	-
[4651]	26/06/03	249	249	238	247	+1	+0.41	480,700	-
[4651]	26/06/02	242	250	239	246	+6	+2.50	721,800	-
[4651]	26/06/01	241	245	236	240	+2	+0.84	501,200	-
[4651]	26/05/29	246	247	237	238	-11	-4.42	490,300	-
[4651]	26/05/28	241	250	241	249	+1	+0.40	373,400	-
[4651]	26/05/27	251	251	238	248	-4	-1.59	1,146,800	-
[4651]	26/05/26	251	254	247	252	0	0.00	366,700	-
[4651]	26/05/25	256	257	245	252	-2	-0.79	650,800	-
[4651]	26/05/22	257	258	248	254	-4.0	-1.55	456,200	-
[4651]	26/05/21	250	262	249	258	+5.0	+1.98	528,000	-
[4651]	26/05/20	268	269	249	253	-17.0	-6.30	1,483,000	-
[4651]	26/05/19	265	274	261	270	+12.0	+4.65	1,290,200	-
[4651]	26/05/18	254	266	253	258	+4.0	+1.57	1,262,100	-
[4651]	26/05/15	254	258	246	254	0	+0.00	902,800	-
[4651]	26/05/14	259	264	250	254	-4.0	-1.55	1,618,700	-
[4651]	26/05/13	236	294	235	258	+23.0	+9.79	6,385,200	-
[4651]	26/05/12	238	244	235	235	-2.0	-0.84	337,500	-
[4651]	26/05/11	240	246	236	237	-4.0	-1.66	490,900	-
[4651]	26/05/08	240	247	235	241	-2.0	-0.82	620,800	-
[4651]	26/05/07	241	245	237	243	+7.0	+2.97	512,000	-
[4651]	26/05/01	233	240	230	236	+5.0	+2.16	494,200	-
[4651]	26/04/30	239	239	230	231	-9.0	-3.75	743,400	-
[4651]	26/04/28	231	247	231	240	+9.0	+3.90	1,129,000	-
[4651]	26/04/27	230	232	225	231	0	0.00	690,500	-
[4651]	26/04/24	235	238	228	231	-7	-2.94	1,577,000	-
[4651]	26/04/23	250	250	236	238	-15	-5.93	2,715,900	-
[4651]	26/04/22	288	294	253	253	-27	-9.64	7,740,900	-
[4651]	26/04/21	270	318	264	280	+42	+17.65	26,623,800	-
[4651]	26/04/20	244	244	238	238	+2	+0.85	206,300	-
[4651]	26/04/17	243	244	236	236	-4	-1.67	267,800	-
[4651]	26/04/16	240	245	237	240	-2	-0.83	439,300	-
[4651]	26/04/15	230	244	228	242	+11	+4.76	654,500	-
[4651]	26/04/14	231	234	225	231	0	0.00	467,200	-
[4651]	26/04/13	214	234	214	231	+19	+8.96	977,200	-
[4651]	26/04/10	216	216	211	212	-3	-1.40	142,900	-
[4651]	26/04/09	218	220	214	215	-1	-0.46	245,700	-
[4651]	26/04/08	223	224	216	216	-6	-2.70	265,700	-
[4651]	26/04/07	222	226	219	222	+1	+0.45	197,500	-
[4651]	26/04/06	226	230	221	221	-4	-1.78	420,000	-
[4651]	26/04/03	219	230	219	225	+8	+3.69	529,700	-
[4651]	26/04/02	216	221	214	217	+3	+1.40	384,000	-
[4651]	26/04/01	210	216	207	214	+6	+2.88	301,300	-
[4651]	26/03/31	211	213	207	208	-3	-1.42	212,300	-
[4651]	26/03/30	206	213	204	211	+3	+1.44	410,500	-
[4651]	26/03/27	211	216	208	208	-2	-0.95	266,000	-
[4651]	26/03/26	210	211	205	210	0	0.00	228,000	-
[4651]	26/03/25	204	212	204	210	+6	+2.94	200,600	-
[4651]	26/03/24	199	204	198	204	+8	+4.08	230,600	-
[4651]	26/03/23	198	199	192	196	-5	-2.49	364,800	-
[4651]	26/03/19	202	209	199	201	0	0.00	371,500	-
[4651]	26/03/18	201	203	199	201	+2	+1.01	193,800	-
[4651]	26/03/17	200	202	198	199	-4	-1.97	212,400	-
[4651]	26/03/16	202	204	199	203	+2	+1.00	214,900	-
[4651]	26/03/13	197	206	197	201	+4	+2.03	428,700	-
[4651]	26/03/12	203	207	196	197	-7	-3.43	756,100	-
[4651]	26/03/11	208	211	204	204	-5	-2.39	199,200	-
[4651]	26/03/10	203	210	201	209	+11	+5.56	184,800	-
[4651]	26/03/09	199	201	196	198	-2	-1.00	302,900	-
[4651]	26/03/06	200	202	199	200	0	0.00	155,300	-
[4651]	26/03/05	204	206	200	200	0	0.00	153,700	-
[4651]	26/03/04	205	205	199	200	-6	-2.91	342,400	-
[4651]	26/03/03	208	210	205	206	-4	-1.90	144,400	-
[4651]	26/03/02	213	215	209	210	-3	-1.41	154,700	-
[4651]	26/02/27	212	215	210	213	+2	+0.95	182,000	-
[4651]	26/02/26	209	214	209	211	+2	+0.96	139,600	-
[4651]	26/02/25	208	212	207	209	+2	+0.97	102,700	-
[4651]	26/02/24	207	209	206	207	+2	+0.98	114,300	-
[4651]	26/02/20	212	212	205	205	-12	-5.53	203,600	-
[4651]	26/02/19	213	218	212	217	+7	+3.33	153,300	-
[4651]	26/02/18	210	214	210	210	+1	+0.48	175,000	-
[4651]	26/02/17	216	219	209	209	-15	-6.70	477,400	-
[4651]	26/02/16	234	234	224	224	-9	-3.86	226,700	-
[4651]	26/02/13	241	241	230	233	-6	-2.51	166,200	-
[4651]	26/02/12	225	240	225	239	+13	+5.75	314,100	-
[4651]	26/02/10	224	228	224	226	+2	+0.89	66,300	-
[4651]	26/02/09	226	226	222	224	-1	-0.44	114,100	-
[4651]	26/02/06	229	229	222	225	-7	-3.02	143,500	-
[4651]	26/02/05	230	233	226	232	-1	-0.43	151,600	-
[4651]	26/02/04	222	235	219	233	+11	+4.95	327,700	-
[4651]	26/02/03	225	225	220	222	-4	-1.77	96,700	-
[4651]	26/02/02	230	232	223	226	0	0.00	259,800	-
[4651]	26/01/30	222	226	222	226	+4	+1.80	118,600	-
[4651]	26/01/29	221	222	220	222	+1	+0.45	72,200	-
[4651]	26/01/28	222	223	218	221	+3	+1.38	63,700	-
[4651]	26/01/27	221	221	217	218	-4	-1.80	133,200	-
[4651]	26/01/26	225	225	220	222	-3	-1.33	108,500	-
[4651]	26/01/23	227	229	224	225	-1	-0.44	142,400	-
[4651]	26/01/22	222	231	222	226	+5	+2.26	193,200	-
[4651]	26/01/21	226	226	221	221	-5	-2.21	126,100	-
[4651]	26/01/20	228	229	226	226	-3	-1.31	75,400	-
[4651]	26/01/19	229	230	227	229	-1	-0.43	108,400	-
[4651]	26/01/16	226	230	225	230	+4	+1.77	117,900	-
[4651]	26/01/15	224	226	222	226	+4	+1.80	71,900	-
[4651]	26/01/14	223	225	221	222	-1	-0.45	124,200	-
[4651]	26/01/13	229	232	223	223	-6	-2.62	234,800	-
[4651]	26/01/09	222	229	222	229	+6	+2.69	150,500	-
[4651]	26/01/08	220	223	218	223	+4	+1.83	118,700	-
[4651]	26/01/07	216	221	214	219	+3	+1.39	93,700	-
[4651]	26/01/06	213	217	213	216	+2	+0.93	42,400	-
[4651]	26/01/05	218	218	211	214	0	0.00	77,800	-
[4651]	25/12/30	215	215	212	214	0	0.00	77,000	-
[4651]	25/12/29	217	217	213	214	-1	-0.47	57,200	-
[4651]	25/12/26	219	219	214	215	-4	-1.83	142,500	-
[4651]	25/12/25	212	219	212	219	+5	+2.34	220,800	-
[4651]	25/12/24	213	215	212	214	+2	+0.94	110,400	-
[4651]	25/12/23	206	214	206	212	+4	+1.92	166,400	-
[4651]	25/12/22	202	208	202	208	+6	+2.97	222,700	-
[4651]	25/12/19	201	202	200	202	0	0.00	44,200	-
[4651]	25/12/18	200	202	200	202	0	0.00	59,300	-
[4651]	25/12/17	204	204	200	202	-1	-0.49	37,900	-
[4651]	25/12/16	204	205	203	203	-1	-0.49	41,700	-
[4651]	25/12/15	205	207	204	204	-1	-0.49	79,500	-
[4651]	25/12/12	198	205	198	205	+7	+3.54	144,900	-
[4651]	25/12/11	202	202	198	198	-2	-1.00	167,800	-
[4651]	25/12/10	201	202	200	200	0	0.00	49,300	-
[4651]	25/12/09	203	203	200	200	-2	-0.99	65,600	-
[4651]	25/12/08	201	203	200	202	+1	+0.50	128,100	-
[4651]	25/12/05	201	203	201	201	-2	-0.99	61,600	-
[4651]	25/12/04	200	203	200	203	+2	+1.00	127,000	-
[4651]	25/12/03	203	204	201	201	-3	-1.47	109,000	-
[4651]	25/12/02	207	207	203	204	-2	-0.97	78,900	-
[4651]	25/12/01	212	212	206	206	-4	-1.90	82,600	-
[4651]	25/11/28	210	212	209	210	0	0.00	122,100	-
[4651]	25/11/27	214	214	209	210	-4	-1.87	50,000	-
[4651]	25/11/26	209	215	209	214	+8	+3.88	169,400	-
[4651]	25/11/25	210	211	206	206	-4	-1.90	130,500	-
[4651]	25/11/21	205	210	205	210	+4	+1.94	92,300	-
[4651]	25/11/20	209	211	206	206	0	0.00	107,700	-
[4651]	25/11/19	208	209	204	206	-1	-0.48	108,900	-
[4651]	25/11/18	209	210	206	207	-3	-1.43	91,700	-
[4651]	25/11/17	208	211	206	210	+10	+5.00	155,000	-
[4651]	25/11/14	204	205	200	200	-4	-1.96	443,900	-
[4651]	25/11/13	208	212	204	204	-12	-5.56	292,500	-
[4651]	25/11/12	213	216	213	216	+3	+1.41	72,000	-
[4651]	25/11/11	212	213	209	213	+2	+0.95	310,500	-
[4651]	25/11/10	209	212	206	211	+2	+0.96	116,000	-
[4651]	25/11/07	206	209	204	209	+2	+0.97	85,000	-
[4651]	25/11/06	204	209	202	207	+5	+2.48	148,000	-
[4651]	25/11/05	213	214	201	202	-13	-6.05	413,400	-
[4651]	25/11/04	215	218	213	215	-2	-0.92	77,300	-
[4651]	25/10/31	214	217	212	217	+5	+2.36	106,700	-
[4651]	25/10/30	215	217	212	212	-2	-0.93	370,900	-
[4651]	25/10/29	220	220	214	214	-4	-1.83	94,900	-
[4651]	25/10/28	222	223	218	218	-4	-1.80	89,800	-
[4651]	25/10/27	223	224	222	222	0	0.00	69,200	-
[4651]	25/10/24	226	226	222	222	-1	-0.45	61,000	-
[4651]	25/10/23	222	225	222	223	0	0.00	37,900	-
[4651]	25/10/22	220	225	220	223	+2	+0.90	53,400	-
[4651]	25/10/21	222	222	219	221	+1	+0.45	171,700	-
[4651]	25/10/20	218	220	218	220	+6	+2.80	73,600	-
[4651]	25/10/17	217	217	213	214	-4	-1.83	91,700	-
[4651]	25/10/16	220	220	217	218	0	0.00	53,100	-
[4651]	25/10/15	215	226	215	218	+5	+2.35	164,900	-
[4651]	25/10/14	217	218	213	213	-7	-3.18	205,300	-
[4651]	25/10/10	223	225	217	220	-5	-2.22	269,100	-
[4651]	25/10/09	234	234	222	225	-6	-2.60	568,600	-
[4651]	25/10/08	236	238	229	231	-5	-2.12	163,300	-
[4651]	25/10/07	238	238	235	236	-1	-0.42	85,200	-
[4651]	25/10/06	236	237	231	237	+4	+1.72	132,800	-
[4651]	25/10/03	232	235	231	233	+1	+0.43	66,800	-
[4651]	25/10/02	236	239	232	232	-4	-1.69	163,500	-
[4651]	25/10/01	240	241	236	236	-5	-2.07	154,900	-
[4651]	25/09/30	245	245	240	241	-6	-2.43	94,600	-
[4651]	25/09/29	254	254	247	247	-6	-2.37	91,500	-
[4651]	25/09/26	252	253	248	253	+1	+0.40	166,600	-
[4651]	25/09/25	244	253	243	252	+10	+4.13	298,800	-
[4651]	25/09/24	238	244	237	242	+4	+1.68	142,800	-
[4651]	25/09/22	240	241	238	238	+1	+0.42	60,100	-
[4651]	25/09/19	240	240	236	237	-2	-0.84	72,900	-
[4651]	25/09/18	237	240	236	239	+3	+1.27	87,400	-
[4651]	25/09/17	239	239	236	236	-3	-1.26	89,400	-
[4651]	25/09/16	237	240	237	239	+2	+0.84	68,600	-
[4651]	25/09/12	239	240	236	237	-1	-0.42	116,500	-
[4651]	25/09/11	242	242	238	238	-4	-1.65	77,800	-
[4651]	25/09/10	242	247	240	242	+1	+0.41	122,700	-
[4651]	25/09/09	243	245	240	241	0	0.00	66,300	-
[4651]	25/09/08	243	245	241	241	0	0.00	58,000	-
[4651]	25/09/05	239	243	238	241	+3	+1.26	101,500	-