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
[4679]	26/10/29	275	281	275	278	+5.0	+1.83	900	2,067,501,056
[4679]	26/10/28	276	279	271	273	+3.0	+1.11	3,800	2,030,315,776
[4679]	26/10/27	274	275	270	270	-3.0	-1.10	6,000	2,008,004,608
[4679]	26/10/26	273	274	269	273	-7.0	-2.50	10,000	2,030,315,776
[4679]	26/10/23	275	285	271	280	-7.0	-2.44	12,900	2,082,375,168
[4679]	26/10/22	294	294	279	287	-8.0	-2.71	4,800	2,134,434,560
[4679]	26/10/21	298	298	273	295	-3.0	-1.01	13,000	2,193,931,008
[4679]	26/10/20	299	299	288	298	+7.0	+2.41	17,600	2,216,242,176
[4679]	26/10/19	285	295	281	291	+6.0	+2.11	7,000	2,164,182,784
[4679]	26/10/16	284	288	281	285	+1.0	+0.35	2,400	2,119,560,448
[4679]	26/10/15	273	290	272	284	+12.0	+4.41	17,400	2,112,123,392
[4679]	26/10/14	273	273	272	272	+2.0	+0.74	3,200	2,022,878,720
[4679]	26/10/13	272	272	269	270	-4.0	-1.46	4,600	2,008,004,608
[4679]	26/10/09	272	277	270	274	-1.0	-0.36	8,000	2,037,752,832
[4679]	26/10/08	270	275	270	275	+7.0	+2.61	6,700	2,045,189,888
[4679]	26/10/07	271	271	268	268	-3.0	-1.11	1,000	1,993,130,496
[4679]	26/10/06	271	271	268	271	0	+0.00	1,200	2,015,441,664
[4679]	26/10/05	269	271	266	271	+2.0	+0.74	13,200	2,015,441,664
[4679]	26/10/02	270	270	266	269	+1.0	+0.37	3,500	2,000,567,552
[4679]	26/10/01	265	269	265	268	+3.0	+1.13	3,700	1,993,130,496
[4679]	26/09/30	263	266	263	265	+2.0	+0.76	1,100	1,970,819,328
[4679]	26/09/29	263	264	263	263	-2.0	-0.75	17,800	1,955,945,216
[4679]	26/09/28	268	269	263	265	+1.0	+0.38	5,100	1,970,819,328
[4679]	26/09/25	267	268	263	264	-3.0	-1.12	6,400	1,963,382,272
[4679]	26/09/24	266	268	265	267	+2.0	+0.75	7,200	1,985,693,440
[4679]	26/09/18	264	266	264	265	0	+0.00	800	1,970,819,328
[4679]	26/09/17	263	265	263	265	0	+0.00	900	1,970,819,328
[4679]	26/09/16	262	265	262	265	+2.0	+0.76	1,900	1,970,819,328
[4679]	26/09/15	262	263	261	263	+1.0	+0.38	10,800	1,955,945,216
[4679]	26/09/14	263	263	261	262	0	+0.00	1,200	1,948,508,160
[4679]	26/09/11	260	262	260	262	0	+0.00	1,300	1,948,508,160
[4679]	26/09/10	262	262	260	262	-2.0	-0.76	2,700	1,948,508,160
[4679]	26/09/09	263	265	261	264	+3.0	+1.15	1,700	1,963,382,272
[4679]	26/09/08	265	265	261	261	-5.0	-1.88	2,600	1,941,071,104
[4679]	26/09/07	265	268	265	266	+2.0	+0.76	1,900	1,978,256,384
[4679]	26/09/04	265	265	262	264	+2.0	+0.76	900	1,963,382,272
[4679]	26/09/03	262	266	262	262	-1.0	-0.38	1,900	1,948,508,160
[4679]	26/09/02	266	270	262	263	-2.0	-0.75	5,500	1,955,945,216
[4679]	26/09/01	264	266	264	265	-1.0	-0.38	3,000	1,970,819,328
[4679]	26/08/31	262	269	262	266	+2.0	+0.76	2,800	1,978,256,384
[4679]	26/08/28	265	265	261	264	+2.0	+0.76	1,400	1,963,382,272
[4679]	26/08/27	266	266	262	262	-3.0	-1.13	3,400	1,948,508,160
[4679]	26/08/26	261	268	261	265	+3.0	+1.15	1,100	1,970,819,328
[4679]	26/08/25	262	268	261	262	-2.0	-0.76	3,200	1,948,508,160
[4679]	26/08/24	261	269	261	264	+3.0	+1.15	2,100	1,963,382,272
[4679]	26/08/21	260	266	260	261	+1.0	+0.38	900	1,941,071,104
[4679]	26/08/20	260	260	259	260	0	+0.00	2,600	1,933,634,048
[4679]	26/08/19	262	262	260	260	-2.0	-0.76	2,800	1,933,634,048
[4679]	26/08/18	262	263	260	262	0	+0.00	5,100	1,948,508,160
[4679]	26/08/17	265	265	262	262	+1.0	+0.38	2,400	1,948,508,160
[4679]	26/08/14	264	264	261	261	0	+0.00	1,300	1,941,071,104
[4679]	26/08/13	262	264	261	261	-3.0	-1.14	600	1,941,071,104
[4679]	26/08/12	264	264	259	264	+3.0	+1.15	1,600	1,963,382,272
[4679]	26/08/10	260	266	260	261	+2.0	+0.77	3,900	1,941,071,104
[4679]	26/08/07	254	259	254	259	+5.0	+1.97	700	1,926,196,992
[4679]	26/08/06	258	259	254	254	-1.0	-0.39	2,000	1,889,011,712
[4679]	26/08/05	254	255	252	255	+4.0	+1.59	1,200	1,896,448,768
[4679]	26/08/04	251	253	251	251	0	+0.00	1,900	1,866,700,544
[4679]	26/08/03	250	260	250	251	-1.0	-0.40	6,500	1,866,700,544
[4679]	26/07/31	258	260	250	252	-6.0	-2.33	8,600	1,874,137,600
[4679]	26/07/30	254	258	254	258	+3.0	+1.18	1,100	1,918,759,936
[4679]	26/07/29	258	260	254	255	-3.0	-1.16	2,900	1,896,448,768
[4679]	26/07/28	259	259	256	258	+1.0	+0.39	2,900	1,918,759,936
[4679]	26/07/27	258	261	257	257	0	+0.00	2,400	1,911,322,880
[4679]	26/07/24	257	258	256	257	0	+0.00	1,500	1,911,322,880
[4679]	26/07/23	256	257	254	257	+3.0	+1.18	600	1,911,322,880
[4679]	26/07/22	256	256	254	254	-1.0	-0.39	1,700	1,889,011,712
[4679]	26/07/21	255	256	253	255	+2.0	+0.79	2,500	1,896,448,768
[4679]	26/07/17	253	255	252	253	-1	-0.39	3,000	-
[4679]	26/07/16	251	254	251	254	+2	+0.79	1,300	-
[4679]	26/07/15	256	256	251	252	-3	-1.18	5,700	-
[4679]	26/07/14	250	256	250	255	+3	+1.19	3,300	-
[4679]	26/07/13	252	253	251	252	-1	-0.40	3,700	-
[4679]	26/07/10	251	253	251	253	0	0.00	1,300	-
[4679]	26/07/09	250	253	248	253	+4	+1.61	2,700	-
[4679]	26/07/08	245	249	245	249	+4	+1.63	4,100	-
[4679]	26/07/07	244	250	244	245	+1	+0.41	3,700	-
[4679]	26/07/06	245	248	244	244	-3	-1.21	9,100	-
[4679]	26/07/03	244	248	244	247	0	0.00	7,900	-
[4679]	26/07/02	247	249	245	247	0	0.00	3,200	-
[4679]	26/07/01	248	250	245	247	+2	+0.82	1,700	-
[4679]	26/06/30	248	249	245	245	-3	-1.21	5,800	-
[4679]	26/06/29	248	248	246	248	+5	+2.06	6,200	-
[4679]	26/06/26	244	245	241	243	+1	+0.41	3,700	-
[4679]	26/06/25	244	247	242	242	-1	-0.41	4,200	-
[4679]	26/06/24	247	248	243	243	-4	-1.62	3,700	-
[4679]	26/06/23	247	249	241	247	-1	-0.40	10,100	-
[4679]	26/06/22	246	251	244	248	-4	-1.59	12,300	-
[4679]	26/06/19	249	252	249	252	+1	+0.40	900	-
[4679]	26/06/18	251	251	245	251	0	0.00	3,600	-
[4679]	26/06/17	250	252	250	251	+1	+0.40	1,000	-
[4679]	26/06/16	250	252	250	250	0	0.00	1,100	-
[4679]	26/06/15	249	252	249	250	+1	+0.40	2,200	-
[4679]	26/06/12	253	254	248	249	-1	-0.40	3,600	-
[4679]	26/06/11	251	252	249	250	-1	-0.40	1,500	-
[4679]	26/06/10	252	253	250	251	-1	-0.40	5,900	-
[4679]	26/06/09	251	253	250	252	+1	+0.40	3,800	-
[4679]	26/06/08	250	253	249	251	-6	-2.33	4,400	-
[4679]	26/06/05	255	257	251	257	0	0.00	1,900	-
[4679]	26/06/04	258	263	257	257	-4	-1.53	2,100	-
[4679]	26/06/03	247	265	245	261	+14	+5.67	17,900	-
[4679]	26/06/02	249	250	246	247	-4	-1.59	5,400	-
[4679]	26/06/01	270	270	250	251	-13	-4.92	21,300	-
[4679]	26/05/29	269	269	258	264	-6	-2.22	13,000	-
[4679]	26/05/28	271	277	267	270	+7	+2.66	15,500	-
[4679]	26/05/27	256	263	256	263	0	0.00	2,200	-
[4679]	26/05/26	263	264	257	263	+7	+2.73	7,300	-
[4679]	26/05/25	252	258	248	256	+9	+3.64	10,500	-
[4679]	26/05/22	247	250	242	247	+6.0	+2.49	9,500	-
[4679]	26/05/21	244	245	240	241	-3.0	-1.23	2,900	-
[4679]	26/05/20	241	244	241	244	+1.0	+0.41	3,800	-
[4679]	26/05/19	241	246	241	243	+3.0	+1.25	9,300	-
[4679]	26/05/18	244	246	240	240	-5.0	-2.04	12,500	-
[4679]	26/05/15	251	252	245	245	-6.0	-2.39	14,200	-
[4679]	26/05/14	256	256	250	251	-2.0	-0.79	12,700	-
[4679]	26/05/13	255	259	253	253	-1.0	-0.39	6,800	-
[4679]	26/05/12	256	259	254	254	-5.0	-1.93	9,300	-
[4679]	26/05/11	254	261	254	259	0	+0.00	13,100	-
[4679]	26/05/08	260	262	253	259	-4.0	-1.52	15,500	-
[4679]	26/05/07	261	270	252	263	+4.0	+1.54	27,400	-
[4679]	26/05/01	252	267	250	259	-11.0	-4.07	94,900	-
[4679]	26/04/30	250	328	250	270	+21.0	+8.43	780,600	-
[4679]	26/04/28	252	255	249	249	-3.0	-1.19	8,200	-
[4679]	26/04/27	260	260	252	252	-9	-3.45	7,700	-
[4679]	26/04/24	264	264	260	261	-4	-1.51	5,800	-
[4679]	26/04/23	271	275	263	265	-3	-1.12	7,400	-
[4679]	26/04/22	272	274	267	268	-5	-1.83	7,600	-
[4679]	26/04/21	280	280	273	273	-4	-1.44	14,800	-
[4679]	26/04/20	274	280	274	277	+3	+1.09	6,000	-
[4679]	26/04/17	276	281	274	274	-2	-0.72	5,900	-
[4679]	26/04/16	275	279	275	276	0	0.00	6,600	-
[4679]	26/04/15	280	282	276	276	-4	-1.43	8,600	-
[4679]	26/04/14	282	286	280	280	-2	-0.71	6,300	-
[4679]	26/04/13	294	294	281	282	-12	-4.08	13,200	-
[4679]	26/04/10	299	299	294	294	-5	-1.67	6,500	-
[4679]	26/04/09	302	304	297	299	-3	-0.99	3,300	-
[4679]	26/04/08	300	309	300	302	+2	+0.67	6,000	-
[4679]	26/04/07	309	309	295	300	-9	-2.91	12,300	-
[4679]	26/04/06	297	309	297	309	+10	+3.34	6,800	-
[4679]	26/04/03	307	309	293	299	-10	-3.24	23,800	-
[4679]	26/04/02	312	313	305	309	-4	-1.28	8,700	-
[4679]	26/04/01	309	315	309	313	+5	+1.62	12,500	-
[4679]	26/03/31	305	323	305	308	-4	-1.28	14,900	-
[4679]	26/03/30	314	328	303	312	-28	-8.24	93,000	-
[4679]	26/03/27	345	345	335	340	+3	+0.89	38,800	-
[4679]	26/03/26	344	345	337	337	-3	-0.88	17,700	-
[4679]	26/03/25	348	348	337	340	-1	-0.29	18,600	-
[4679]	26/03/24	343	343	333	341	+8	+2.40	16,100	-
[4679]	26/03/23	349	349	333	333	-15	-4.31	22,100	-
[4679]	26/03/19	345	356	341	348	+3	+0.87	18,400	-
[4679]	26/03/18	354	356	345	345	-3	-0.86	18,400	-
[4679]	26/03/17	356	356	346	348	-6	-1.69	28,000	-
[4679]	26/03/16	365	368	354	354	-2	-0.56	13,400	-
[4679]	26/03/13	366	366	356	356	-2	-0.56	15,800	-
[4679]	26/03/12	364	368	358	358	+1	+0.28	16,800	-
[4679]	26/03/11	360	372	350	357	-5	-1.38	64,300	-
[4679]	26/03/10	362	368	362	362	+4	+1.12	8,800	-
[4679]	26/03/09	372	372	358	358	-14	-3.76	16,500	-
[4679]	26/03/06	371	382	370	372	+9	+2.48	8,800	-
[4679]	26/03/05	361	369	361	363	+18	+5.22	11,400	-
[4679]	26/03/04	366	370	345	345	-22	-5.99	48,100	-
[4679]	26/03/03	381	385	365	367	-14	-3.67	21,500	-
[4679]	26/03/02	382	385	379	381	-7	-1.80	16,900	-
[4679]	26/02/27	382	393	382	388	+6	+1.57	15,000	-
[4679]	26/02/26	374	385	373	382	+8	+2.14	14,700	-
[4679]	26/02/25	356	375	356	374	+17	+4.76	14,200	-
[4679]	26/02/24	361	364	357	357	-8	-2.19	7,700	-
[4679]	26/02/20	353	365	353	365	+12	+3.40	14,600	-
[4679]	26/02/19	358	358	352	353	0	0.00	4,300	-
[4679]	26/02/18	360	360	353	353	-1	-0.28	6,600	-
[4679]	26/02/17	362	362	350	354	-1	-0.28	11,200	-
[4679]	26/02/16	350	363	350	355	+1	+0.28	17,000	-
[4679]	26/02/13	365	370	350	354	-16	-4.32	33,200	-
[4679]	26/02/12	372	380	365	370	-2	-0.54	21,600	-
[4679]	26/02/10	371	374	367	372	+1	+0.27	11,700	-
[4679]	26/02/09	387	387	371	371	-14	-3.64	26,500	-
[4679]	26/02/06	371	394	371	385	+10	+2.67	80,000	-
[4679]	26/02/05	379	380	367	375	-4	-1.06	29,200	-
[4679]	26/02/04	351	380	351	379	+28	+7.98	32,300	-
[4679]	26/02/03	343	358	343	351	+8	+2.33	61,500	-
[4679]	26/02/02	350	353	341	343	+1	+0.29	28,500	-
[4679]	26/01/30	329	352	329	342	+6	+1.79	64,100	-
[4679]	26/01/29	322	341	322	336	+10	+3.07	36,900	-
[4679]	26/01/28	334	344	318	326	-8	-2.40	62,900	-
[4679]	26/01/27	327	354	327	334	+7	+2.14	127,700	-
[4679]	26/01/26	318	340	318	327	-7	-2.10	50,200	-
[4679]	26/01/23	318	340	318	334	+10	+3.09	48,800	-
[4679]	26/01/22	334	337	307	324	-12	-3.57	120,300	-
[4679]	26/01/21	306	345	306	336	+19	+5.99	116,700	-
[4679]	26/01/20	300	335	298	317	+11	+3.59	115,100	-
[4679]	26/01/19	282	345	278	306	+22	+7.75	326,700	-
[4679]	26/01/16	262	286	249	284	+27	+10.51	207,100	-
[4679]	26/01/15	256	260	253	257	+2	+0.78	18,500	-
[4679]	26/01/14	256	258	254	255	-1	-0.39	17,300	-
[4679]	26/01/13	255	265	251	256	+1	+0.39	64,900	-
[4679]	26/01/09	252	267	252	255	+4	+1.59	57,700	-
[4679]	26/01/08	247	253	247	251	+4	+1.62	8,800	-
[4679]	26/01/07	246	250	245	247	+1	+0.41	11,900	-
[4679]	26/01/06	250	250	244	246	-4	-1.60	22,000	-
[4679]	26/01/05	250	251	244	250	0	0.00	30,300	-
[4679]	25/12/30	251	255	245	250	-1	-0.40	48,800	-
[4679]	25/12/29	252	254	246	251	0	0.00	71,200	-
[4679]	25/12/26	237	252	235	251	+12	+5.02	57,500	-
[4679]	25/12/25	244	244	236	239	-6	-2.45	33,800	-
[4679]	25/12/24	250	253	237	245	+2	+0.82	75,600	-
[4679]	25/12/23	229	261	229	243	+21	+9.46	727,900	-
[4679]	25/12/22	220	223	220	222	+2	+0.91	83,600	-
[4679]	25/12/19	221	223	218	220	+1	+0.46	42,600	-
[4679]	25/12/18	220	220	218	219	0	0.00	17,100	-
[4679]	25/12/17	220	221	219	219	-1	-0.45	54,900	-
[4679]	25/12/16	220	220	217	220	0	0.00	17,300	-
[4679]	25/12/15	218	220	218	220	+3	+1.38	40,800	-
[4679]	25/12/12	219	219	217	217	-1	-0.46	28,400	-
[4679]	25/12/11	220	220	216	218	-2	-0.91	73,100	-
[4679]	25/12/10	223	223	218	220	+1	+0.46	26,300	-
[4679]	25/12/09	223	223	219	219	-3	-1.35	35,200	-
[4679]	25/12/08	226	226	222	222	-4	-1.77	78,400	-
[4679]	25/12/05	225	227	223	226	+1	+0.44	28,800	-
[4679]	25/12/04	226	227	224	225	-3	-1.32	19,500	-
[4679]	25/12/03	226	229	224	228	0	0.00	30,800	-
[4679]	25/12/02	227	228	226	228	+1	+0.44	28,100	-
[4679]	25/12/01	233	233	222	227	-3	-1.30	60,400	-
[4679]	25/11/28	233	233	230	230	-2	-0.86	20,900	-
[4679]	25/11/27	233	233	231	232	-1	-0.43	8,100	-
[4679]	25/11/26	231	234	230	233	+2	+0.87	18,500	-
[4679]	25/11/25	232	232	230	231	+1	+0.43	9,700	-
[4679]	25/11/21	231	231	229	230	-2	-0.86	23,100	-
[4679]	25/11/20	231	233	230	232	+2	+0.87	8,200	-
[4679]	25/11/19	232	232	229	230	0	0.00	30,300	-
[4679]	25/11/18	234	234	228	230	-2	-0.86	25,000	-
[4679]	25/11/17	234	235	232	232	-4	-1.69	23,600	-
[4679]	25/11/14	240	241	232	236	-5	-2.07	35,300	-
[4679]	25/11/13	230	267	229	241	+10	+4.33	381,200	-
[4679]	25/11/12	232	236	231	231	0	0.00	10,200	-
[4679]	25/11/11	237	237	228	231	-6	-2.53	9,300	-
[4679]	25/11/10	241	241	236	237	-3	-1.25	19,000	-
[4679]	25/11/07	237	241	237	240	+4	+1.69	15,100	-
[4679]	25/11/06	234	241	234	236	-1	-0.42	18,300	-
[4679]	25/11/05	235	237	233	237	+2	+0.85	14,500	-
[4679]	25/11/04	232	236	231	235	+3	+1.29	30,900	-
[4679]	25/10/31	233	240	219	232	+1	+0.43	111,300	-
[4679]	25/10/30	232	233	231	231	-1	-0.43	6,000	-
[4679]	25/10/29	234	234	232	232	-3	-1.28	6,100	-
[4679]	25/10/28	236	237	234	235	-1	-0.42	5,200	-
[4679]	25/10/27	237	237	235	236	0	0.00	11,800	-
[4679]	25/10/24	237	237	234	236	-1	-0.42	11,600	-
[4679]	25/10/23	236	237	235	237	+1	+0.42	9,100	-
[4679]	25/10/22	237	237	234	236	0	0.00	5,800	-
[4679]	25/10/21	237	237	234	236	+2	+0.85	5,500	-
[4679]	25/10/20	235	238	234	234	+1	+0.43	8,800	-
[4679]	25/10/17	233	235	232	233	-3	-1.27	6,300	-
[4679]	25/10/16	230	237	230	236	+7	+3.06	20,400	-
[4679]	25/10/15	230	235	228	229	+3	+1.33	50,400	-
[4679]	25/10/14	238	240	222	226	-14	-5.83	62,000	-
[4679]	25/10/10	239	242	238	240	+2	+0.84	8,500	-
[4679]	25/10/09	239	242	238	238	-1	-0.42	6,600	-
[4679]	25/10/08	240	241	239	239	-1	-0.42	7,100	-
[4679]	25/10/07	240	242	240	240	+1	+0.42	12,000	-
[4679]	25/10/06	239	240	238	239	0	0.00	12,000	-
[4679]	25/10/03	243	243	238	239	-3	-1.24	37,200	-
[4679]	25/10/02	243	243	241	242	0	0.00	8,300	-
[4679]	25/10/01	246	248	241	242	-4	-1.63	14,200	-
[4679]	25/09/30	246	246	244	246	+1	+0.41	5,700	-
[4679]	25/09/29	245	252	242	245	+3	+1.24	48,200	-
[4679]	25/09/26	245	246	241	242	-3	-1.22	27,400	-
[4679]	25/09/25	247	248	243	245	-3	-1.21	23,000	-
[4679]	25/09/24	249	249	245	248	+1	+0.40	14,100	-
[4679]	25/09/22	245	247	245	247	+1	+0.41	5,900	-
[4679]	25/09/19	248	249	245	246	-3	-1.20	20,300	-
[4679]	25/09/18	247	249	247	249	+1	+0.40	6,100	-
[4679]	25/09/17	250	251	248	248	-2	-0.80	12,200	-
[4679]	25/09/16	251	251	250	250	0	0.00	5,100	-
[4679]	25/09/12	252	252	249	250	-1	-0.40	6,700	-
[4679]	25/09/11	252	253	249	251	-2	-0.79	12,700	-
[4679]	25/09/10	251	253	250	253	+2	+0.80	7,000	-
[4679]	25/09/09	252	253	250	251	-2	-0.79	18,900	-
[4679]	25/09/08	253	253	251	253	0	0.00	8,100	-
[4679]	25/09/05	252	253	251	253	+2	+0.80	5,400	-