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
[4668]	26/10/29	694	703	694	701	+8.0	+1.15	295,300	17,850,497,024
[4668]	26/10/28	708	709	693	693	-15.0	-2.12	157,700	17,646,782,464
[4668]	26/10/27	712	715	708	708	-2.0	-0.28	45,800	18,028,746,752
[4668]	26/10/26	713	713	706	710	-7.0	-0.98	75,100	18,079,676,416
[4668]	26/10/23	727	732	708	717	-6.0	-0.83	164,000	18,257,926,144
[4668]	26/10/22	720	726	720	723	+3.0	+0.42	43,500	18,410,711,040
[4668]	26/10/21	720	725	719	720	+1.0	+0.14	41,700	18,334,318,592
[4668]	26/10/20	723	724	716	719	-4.0	-0.55	54,800	18,308,853,760
[4668]	26/10/19	724	731	719	723	0	+0.00	48,900	18,410,711,040
[4668]	26/10/16	717	729	717	723	+7.0	+0.98	77,700	18,410,711,040
[4668]	26/10/15	736	736	716	716	-26.0	-3.50	157,800	18,232,461,312
[4668]	26/10/14	754	754	742	742	-9.0	-1.20	29,400	18,894,534,656
[4668]	26/10/13	745	753	745	751	+8.0	+1.08	43,300	19,123,714,048
[4668]	26/10/09	732	743	731	743	+8.0	+1.09	46,100	18,919,999,488
[4668]	26/10/08	725	735	721	735	+6.0	+0.82	66,800	18,716,284,928
[4668]	26/10/07	724	733	723	729	+2.0	+0.28	46,500	18,563,497,984
[4668]	26/10/06	723	729	722	727	0	+0.00	54,000	18,512,570,368
[4668]	26/10/05	730	732	723	727	-3.0	-0.41	66,500	18,512,570,368
[4668]	26/10/02	748	748	730	730	-22.0	-2.93	86,400	18,588,962,816
[4668]	26/10/01	752	755	749	752	-4.0	-0.53	61,700	19,149,176,832
[4668]	26/09/30	750	760	749	756	+5.0	+0.67	60,800	19,251,034,112
[4668]	26/09/29	756	756	751	751	-7.0	-0.92	78,700	19,123,714,048
[4668]	26/09/28	759	762	757	758	-3.0	-0.39	78,700	19,301,963,776
[4668]	26/09/25	761	765	759	761	-1.0	-0.13	68,800	19,378,356,224
[4668]	26/09/24	761	766	760	762	-3.0	-0.39	85,300	19,403,821,056
[4668]	26/09/18	761	768	759	765	+2.0	+0.26	62,600	19,480,213,504
[4668]	26/09/17	755	767	755	763	+6.0	+0.79	62,700	19,429,285,888
[4668]	26/09/16	760	763	755	757	-1.0	-0.13	55,900	19,276,498,944
[4668]	26/09/15	761	766	752	758	-7.0	-0.92	63,600	19,301,963,776
[4668]	26/09/14	759	767	759	765	+2.0	+0.26	48,900	19,480,213,504
[4668]	26/09/11	760	768	758	763	-3.0	-0.39	64,200	19,429,285,888
[4668]	26/09/10	763	767	757	766	+4.0	+0.52	54,300	19,505,678,336
[4668]	26/09/09	761	768	760	762	-6.0	-0.78	56,300	19,403,821,056
[4668]	26/09/08	770	771	761	768	-4.0	-0.52	72,700	19,556,605,952
[4668]	26/09/07	773	775	768	772	-7.0	-0.90	60,200	19,658,465,280
[4668]	26/09/04	777	779	769	779	+4.0	+0.52	104,500	19,836,715,008
[4668]	26/09/03	765	777	763	775	+11.0	+1.44	104,000	19,734,857,728
[4668]	26/09/02	768	774	761	764	-6.0	-0.78	104,500	19,454,748,672
[4668]	26/09/01	771	776	766	770	-4.0	-0.52	135,500	19,607,535,616
[4668]	26/08/31	760	774	752	774	+2.0	+0.26	234,200	19,709,392,896
[4668]	26/08/28	768	772	761	772	-26.0	-3.26	516,300	19,658,465,280
[4668]	26/08/27	796	800	794	798	+2.0	+0.25	344,300	20,320,536,576
[4668]	26/08/26	791	796	791	796	+4.0	+0.51	266,800	20,269,608,960
[4668]	26/08/25	796	796	790	792	0	+0.00	230,700	20,167,751,680
[4668]	26/08/24	778	792	777	792	+16.0	+2.06	297,000	20,167,751,680
[4668]	26/08/21	777	779	773	776	0	+0.00	128,800	19,760,322,560
[4668]	26/08/20	772	777	771	776	+4.0	+0.52	103,200	19,760,322,560
[4668]	26/08/19	782	783	772	772	-7.0	-0.90	165,700	19,658,465,280
[4668]	26/08/18	782	782	776	779	-2.0	-0.26	125,400	19,836,715,008
[4668]	26/08/17	783	783	776	781	-1.0	-0.13	133,200	19,887,642,624
[4668]	26/08/14	777	782	774	782	+6.0	+0.77	95,600	19,913,107,456
[4668]	26/08/13	776	777	771	776	+1.0	+0.13	126,100	19,760,322,560
[4668]	26/08/12	776	776	770	775	+5.0	+0.65	89,300	19,734,857,728
[4668]	26/08/10	772	774	769	770	+3.0	+0.39	75,200	19,607,535,616
[4668]	26/08/07	767	769	761	767	+2.0	+0.26	86,900	19,531,143,168
[4668]	26/08/06	760	768	760	765	+8.0	+1.06	74,100	19,480,213,504
[4668]	26/08/05	763	763	757	757	-3.0	-0.39	61,800	19,276,498,944
[4668]	26/08/04	767	767	760	760	-4.0	-0.52	101,500	19,352,891,392
[4668]	26/08/03	775	775	762	764	-14.0	-1.80	182,600	19,454,748,672
[4668]	26/07/31	793	800	778	778	-16.0	-2.02	124,400	19,811,250,176
[4668]	26/07/30	805	806	794	794	-11.0	-1.37	110,500	20,218,679,296
[4668]	26/07/29	792	808	792	805	+14.0	+1.77	166,500	20,498,786,304
[4668]	26/07/28	796	796	788	791	-5.0	-0.63	98,200	20,142,286,848
[4668]	26/07/27	783	796	783	796	+14.0	+1.79	91,900	20,269,608,960
[4668]	26/07/24	777	783	775	782	+5.0	+0.64	82,500	19,913,107,456
[4668]	26/07/23	777	782	776	777	-2.0	-0.26	63,900	19,785,785,344
[4668]	26/07/22	778	782	771	779	0	+0.00	76,700	19,836,715,008
[4668]	26/07/21	787	795	775	779	-7.0	-0.89	162,300	19,836,715,008
[4668]	26/07/17	788	800	786	786	-2	-0.25	170,900	-
[4668]	26/07/16	774	794	771	788	+18	+2.34	303,100	-
[4668]	26/07/15	745	770	743	770	+60	+8.45	967,400	-
[4668]	26/07/14	710	714	710	710	+2	+0.28	57,500	-
[4668]	26/07/13	709	715	708	708	-1	-0.14	51,800	-
[4668]	26/07/10	709	713	709	709	+1	+0.14	39,900	-
[4668]	26/07/09	709	714	707	708	0	0.00	55,800	-
[4668]	26/07/08	712	713	708	708	-1	-0.14	54,600	-
[4668]	26/07/07	703	710	703	709	+6	+0.85	57,200	-
[4668]	26/07/06	704	704	700	703	+6	+0.86	36,900	-
[4668]	26/07/03	701	704	697	697	-1	-0.14	51,600	-
[4668]	26/07/02	694	701	694	698	+7	+1.01	60,700	-
[4668]	26/07/01	691	694	690	691	0	0.00	25,700	-
[4668]	26/06/30	695	697	691	691	-3	-0.43	38,900	-
[4668]	26/06/29	689	698	689	694	+10	+1.46	60,700	-
[4668]	26/06/26	684	689	682	684	+2	+0.29	31,400	-
[4668]	26/06/25	686	687	682	682	-3	-0.44	25,700	-
[4668]	26/06/24	685	689	683	685	0	0.00	26,600	-
[4668]	26/06/23	682	685	681	685	+3	+0.44	31,700	-
[4668]	26/06/22	684	688	682	682	-4	-0.58	33,900	-
[4668]	26/06/19	682	686	682	686	+4	+0.59	25,100	-
[4668]	26/06/18	682	686	681	682	+1	+0.15	41,600	-
[4668]	26/06/17	682	685	681	681	+1	+0.15	25,200	-
[4668]	26/06/16	681	682	680	680	-1	-0.15	23,600	-
[4668]	26/06/15	682	685	681	681	-1	-0.15	19,600	-
[4668]	26/06/12	685	686	682	682	-2	-0.29	45,000	-
[4668]	26/06/11	685	685	681	684	+2	+0.29	20,100	-
[4668]	26/06/10	676	685	676	682	+6	+0.89	33,300	-
[4668]	26/06/09	676	683	676	676	+1	+0.15	28,500	-
[4668]	26/06/08	674	683	673	675	-3	-0.44	47,100	-
[4668]	26/06/05	670	682	670	678	+8	+1.19	29,800	-
[4668]	26/06/04	675	675	670	670	-4	-0.59	32,300	-
[4668]	26/06/03	672	675	670	674	+2	+0.30	31,200	-
[4668]	26/06/02	679	679	672	672	-7	-1.03	49,200	-
[4668]	26/06/01	687	690	679	679	-8	-1.16	54,900	-
[4668]	26/05/29	687	693	687	687	0	0.00	40,200	-
[4668]	26/05/28	685	687	682	687	+4	+0.59	116,500	-
[4668]	26/05/27	680	683	678	683	+4	+0.59	32,800	-
[4668]	26/05/26	676	682	676	679	+3	+0.44	31,700	-
[4668]	26/05/25	686	686	676	676	-6	-0.88	58,500	-
[4668]	26/05/22	686	687	681	682	-4.0	-0.58	25,100	-
[4668]	26/05/21	685	689	685	686	0	+0.00	17,400	-
[4668]	26/05/20	687	689	682	686	-2.0	-0.29	37,300	-
[4668]	26/05/19	684	691	684	688	+4.0	+0.58	26,300	-
[4668]	26/05/18	688	689	683	684	-4.0	-0.58	27,600	-
[4668]	26/05/15	685	690	684	688	+4.0	+0.58	29,800	-
[4668]	26/05/14	685	685	682	684	-1.0	-0.15	28,800	-
[4668]	26/05/13	682	689	681	685	+5.0	+0.74	42,900	-
[4668]	26/05/12	684	684	679	680	0	+0.00	40,600	-
[4668]	26/05/11	680	685	680	680	0	+0.00	36,300	-
[4668]	26/05/08	682	683	679	680	-1.0	-0.15	65,700	-
[4668]	26/05/07	683	685	680	681	-2.0	-0.29	40,900	-
[4668]	26/05/01	683	685	681	683	-2.0	-0.29	49,700	-
[4668]	26/04/30	687	689	682	685	-4.0	-0.58	42,500	-
[4668]	26/04/28	687	689	683	689	+8.0	+1.17	63,200	-
[4668]	26/04/27	677	687	676	681	+5	+0.74	71,800	-
[4668]	26/04/24	684	684	676	676	-4	-0.59	72,100	-
[4668]	26/04/23	686	686	680	680	-6	-0.87	76,700	-
[4668]	26/04/22	696	696	686	686	-9	-1.29	102,000	-
[4668]	26/04/21	699	699	695	695	-4	-0.57	68,700	-
[4668]	26/04/20	702	703	698	699	-4	-0.57	68,100	-
[4668]	26/04/17	703	705	703	703	-1	-0.14	21,500	-
[4668]	26/04/16	705	706	702	704	+1	+0.14	38,700	-
[4668]	26/04/15	699	705	699	703	+5	+0.72	32,200	-
[4668]	26/04/14	706	710	698	698	-8	-1.13	119,800	-
[4668]	26/04/13	719	719	705	706	-7	-0.98	87,800	-
[4668]	26/04/10	718	721	713	713	-5	-0.70	32,700	-
[4668]	26/04/09	724	726	718	718	-7	-0.97	30,400	-
[4668]	26/04/08	724	725	718	725	+2	+0.28	55,000	-
[4668]	26/04/07	717	723	717	723	+6	+0.84	43,900	-
[4668]	26/04/06	711	717	709	717	+7	+0.99	48,600	-
[4668]	26/04/03	708	711	708	710	+2	+0.28	12,900	-
[4668]	26/04/02	710	714	707	708	-2	-0.28	22,500	-
[4668]	26/04/01	710	713	707	710	+4	+0.57	37,600	-
[4668]	26/03/31	708	713	706	706	-2	-0.28	25,400	-
[4668]	26/03/30	707	710	703	708	-8	-1.12	66,900	-
[4668]	26/03/27	713	718	700	716	+3	+0.42	118,000	-
[4668]	26/03/26	715	715	709	713	-2	-0.28	29,000	-
[4668]	26/03/25	715	716	713	715	+3	+0.42	44,500	-
[4668]	26/03/24	706	712	703	712	+12	+1.71	25,600	-
[4668]	26/03/23	703	703	698	700	-5	-0.71	49,000	-
[4668]	26/03/19	710	712	705	705	-9	-1.26	26,800	-
[4668]	26/03/18	715	715	711	714	0	0.00	20,600	-
[4668]	26/03/17	710	715	710	714	+8	+1.13	42,600	-
[4668]	26/03/16	706	710	704	706	+2	+0.28	33,100	-
[4668]	26/03/13	705	709	704	704	-3	-0.42	38,000	-
[4668]	26/03/12	710	710	702	707	-6	-0.84	51,300	-
[4668]	26/03/11	711	714	711	713	+5	+0.71	45,200	-
[4668]	26/03/10	708	710	703	708	+3	+0.43	36,000	-
[4668]	26/03/09	701	707	697	705	-4	-0.56	59,900	-
[4668]	26/03/06	706	710	702	709	-2	-0.28	42,300	-
[4668]	26/03/05	709	712	706	711	+16	+2.30	53,100	-
[4668]	26/03/04	697	700	690	695	-10	-1.42	112,900	-
[4668]	26/03/03	709	711	705	705	-4	-0.56	72,300	-
[4668]	26/03/02	715	715	709	709	-9	-1.25	55,300	-
[4668]	26/02/27	713	718	711	718	+7	+0.98	65,900	-
[4668]	26/02/26	709	715	706	711	-9	-1.25	94,000	-
[4668]	26/02/25	720	723	719	720	0	0.00	105,500	-
[4668]	26/02/24	719	722	716	720	+2	+0.28	47,000	-
[4668]	26/02/20	719	719	716	718	-1	-0.14	37,100	-
[4668]	26/02/19	718	721	715	719	+2	+0.28	36,100	-
[4668]	26/02/18	717	721	717	717	0	0.00	46,800	-
[4668]	26/02/17	720	723	717	717	-5	-0.69	52,500	-
[4668]	26/02/16	723	724	720	722	0	0.00	47,000	-
[4668]	26/02/13	728	729	722	722	-4	-0.55	40,600	-
[4668]	26/02/12	728	729	725	726	-1	-0.14	49,700	-
[4668]	26/02/10	721	728	721	727	+6	+0.83	36,500	-
[4668]	26/02/09	726	727	720	721	0	0.00	42,200	-
[4668]	26/02/06	723	725	720	721	-1	-0.14	31,900	-
[4668]	26/02/05	722	725	718	722	+4	+0.56	36,000	-
[4668]	26/02/04	715	721	712	718	+3	+0.42	46,000	-
[4668]	26/02/03	712	717	711	715	+3	+0.42	40,500	-
[4668]	26/02/02	712	716	711	712	+2	+0.28	40,200	-
[4668]	26/01/30	712	712	707	710	+3	+0.42	41,400	-
[4668]	26/01/29	708	712	705	707	-2	-0.28	60,000	-
[4668]	26/01/28	711	712	709	709	-2	-0.28	53,700	-
[4668]	26/01/27	717	719	711	711	-6	-0.84	62,600	-
[4668]	26/01/26	722	724	717	717	-6	-0.83	52,100	-
[4668]	26/01/23	727	729	723	723	-2	-0.28	37,400	-
[4668]	26/01/22	719	725	719	725	+6	+0.83	42,900	-
[4668]	26/01/21	726	726	718	719	-7	-0.96	71,900	-
[4668]	26/01/20	728	728	725	726	-2	-0.27	63,100	-
[4668]	26/01/19	735	735	727	728	-3	-0.41	42,200	-
[4668]	26/01/16	735	735	728	731	-4	-0.54	49,100	-
[4668]	26/01/15	733	735	728	735	+14	+1.94	116,400	-
[4668]	26/01/14	725	727	720	721	-5	-0.69	71,500	-
[4668]	26/01/13	731	733	726	726	-3	-0.41	63,800	-
[4668]	26/01/09	724	730	724	729	+4	+0.55	41,000	-
[4668]	26/01/08	725	728	724	725	-1	-0.14	25,200	-
[4668]	26/01/07	722	729	720	726	0	0.00	32,700	-
[4668]	26/01/06	721	726	720	726	+8	+1.11	56,500	-
[4668]	26/01/05	719	721	716	718	-1	-0.14	39,000	-
[4668]	25/12/30	720	722	717	719	0	0.00	39,600	-
[4668]	25/12/29	714	719	713	719	+5	+0.70	39,700	-
[4668]	25/12/26	711	714	711	714	+2	+0.28	41,400	-
[4668]	25/12/25	710	713	709	712	+3	+0.42	44,000	-
[4668]	25/12/24	709	711	709	709	-1	-0.14	38,500	-
[4668]	25/12/23	706	710	706	710	+3	+0.42	43,900	-
[4668]	25/12/22	710	710	706	707	-1	-0.14	30,200	-
[4668]	25/12/19	707	710	707	708	0	0.00	35,300	-
[4668]	25/12/18	704	708	703	708	+4	+0.57	41,400	-
[4668]	25/12/17	705	705	703	704	0	0.00	26,800	-
[4668]	25/12/16	708	708	704	704	-4	-0.56	35,600	-
[4668]	25/12/15	706	710	704	708	+3	+0.43	67,600	-
[4668]	25/12/12	707	709	703	705	+2	+0.28	54,900	-
[4668]	25/12/11	707	708	703	703	-6	-0.85	49,300	-
[4668]	25/12/10	708	710	708	709	+2	+0.28	19,600	-
[4668]	25/12/09	709	710	707	707	-2	-0.28	27,900	-
[4668]	25/12/08	712	712	708	709	-3	-0.42	41,900	-
[4668]	25/12/05	715	719	712	712	-8	-1.11	33,400	-
[4668]	25/12/04	716	720	716	720	+7	+0.98	27,700	-
[4668]	25/12/03	719	720	712	713	-6	-0.83	48,700	-
[4668]	25/12/02	722	723	719	719	-2	-0.28	20,300	-
[4668]	25/12/01	726	726	720	721	-5	-0.69	31,000	-
[4668]	25/11/28	724	727	722	726	+3	+0.41	26,800	-
[4668]	25/11/27	725	725	722	723	-2	-0.28	20,400	-
[4668]	25/11/26	724	725	721	725	+5	+0.69	26,500	-
[4668]	25/11/25	725	725	718	720	-4	-0.55	28,800	-
[4668]	25/11/21	714	724	714	724	+9	+1.26	46,300	-
[4668]	25/11/20	711	717	709	715	+6	+0.85	38,500	-
[4668]	25/11/19	710	714	709	709	-1	-0.14	21,100	-
[4668]	25/11/18	713	715	710	710	-3	-0.42	35,700	-
[4668]	25/11/17	717	720	712	713	-7	-0.97	34,100	-
[4668]	25/11/14	718	720	714	720	+2	+0.28	30,100	-
[4668]	25/11/13	717	721	716	718	+3	+0.42	24,300	-
[4668]	25/11/12	712	720	711	715	+5	+0.70	36,000	-
[4668]	25/11/11	717	717	709	710	-4	-0.56	26,500	-
[4668]	25/11/10	712	714	711	714	+4	+0.56	32,200	-
[4668]	25/11/07	704	710	704	710	+6	+0.85	29,100	-
[4668]	25/11/06	705	707	701	704	+2	+0.28	30,500	-
[4668]	25/11/05	704	707	698	702	-2	-0.28	57,100	-
[4668]	25/11/04	703	709	701	704	0	0.00	31,600	-
[4668]	25/10/31	706	707	701	704	-1	-0.14	51,700	-
[4668]	25/10/30	707	711	705	705	-2	-0.28	68,600	-
[4668]	25/10/29	712	714	707	707	-5	-0.70	48,900	-
[4668]	25/10/28	728	728	712	712	-17	-2.33	49,800	-
[4668]	25/10/27	728	729	725	729	+1	+0.14	49,600	-
[4668]	25/10/24	725	728	721	728	+4	+0.55	33,100	-
[4668]	25/10/23	720	727	720	724	-2	-0.28	29,900	-
[4668]	25/10/22	715	726	715	726	+9	+1.26	53,000	-
[4668]	25/10/21	720	721	714	717	-3	-0.42	70,600	-
[4668]	25/10/20	728	730	720	720	-8	-1.10	50,000	-
[4668]	25/10/17	728	729	721	728	-1	-0.14	40,400	-
[4668]	25/10/16	725	730	722	729	-2	-0.27	61,700	-
[4668]	25/10/15	719	734	717	731	+27	+3.84	131,900	-
[4668]	25/10/14	707	720	704	704	-4	-0.56	132,700	-
[4668]	25/10/10	705	709	697	708	+1	+0.14	131,800	-
[4668]	25/10/09	713	714	707	707	-6	-0.84	41,800	-
[4668]	25/10/08	716	719	713	713	-6	-0.83	42,100	-
[4668]	25/10/07	717	721	713	719	+3	+0.42	38,100	-
[4668]	25/10/06	716	717	710	716	+8	+1.13	39,700	-
[4668]	25/10/03	706	712	706	708	+2	+0.28	34,100	-
[4668]	25/10/02	713	716	706	706	-4	-0.56	54,100	-
[4668]	25/10/01	727	727	710	710	-20	-2.74	80,500	-
[4668]	25/09/30	737	737	730	730	-7	-0.95	33,000	-
[4668]	25/09/29	741	742	734	737	-6	-0.81	42,000	-
[4668]	25/09/26	735	743	735	743	+6	+0.81	59,200	-
[4668]	25/09/25	734	738	734	737	+3	+0.41	32,500	-
[4668]	25/09/24	732	737	731	734	+2	+0.27	42,200	-
[4668]	25/09/22	731	734	729	732	+1	+0.14	29,000	-
[4668]	25/09/19	736	738	729	731	-5	-0.68	75,300	-
[4668]	25/09/18	737	737	732	736	-2	-0.27	41,500	-
[4668]	25/09/17	745	745	737	738	-8	-1.07	36,900	-
[4668]	25/09/16	743	746	742	746	+2	+0.27	55,000	-
[4668]	25/09/12	741	744	741	744	+2	+0.27	52,600	-
[4668]	25/09/11	745	747	740	742	-3	-0.40	43,500	-
[4668]	25/09/10	742	748	739	745	+3	+0.40	49,400	-
[4668]	25/09/09	741	750	739	742	0	0.00	63,000	-
[4668]	25/09/08	738	742	738	742	+4	+0.54	59,800	-
[4668]	25/09/05	740	742	736	738	-3	-0.40	57,500	-