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
[4705]	26/10/29	770	773	768	773	+3.0	+0.39	1,100	2,784,491,264
[4705]	26/10/28	770	770	769	770	-5.0	-0.65	900	2,773,684,736
[4705]	26/10/27	772	775	771	775	0	+0.00	300	2,791,695,616
[4705]	26/10/26	775	775	775	775	0	+0.00	1,100	2,791,695,616
[4705]	26/10/23	776	776	774	775	-1.0	-0.13	400	2,791,695,616
[4705]	26/10/22	776	776	776	776	0	+0.00	200	2,795,297,792
[4705]	26/10/21	768	778	768	776	+7.0	+0.91	3,300	2,795,297,792
[4705]	26/10/20	770	771	769	769	+3.0	+0.39	1,500	2,770,082,560
[4705]	26/10/19	772	775	765	766	-6.0	-0.78	4,900	2,759,276,032
[4705]	26/10/16	772	772	771	772	0	+0.00	400	2,780,889,088
[4705]	26/10/15	－	－	－	772	－	－	0	-
[4705]	26/10/14	772	772	772	772	0	+0.00	100	2,780,889,088
[4705]	26/10/13	776	778	772	772	-4.0	-0.52	1,000	2,780,889,088
[4705]	26/10/09	777	777	776	776	+4.0	+0.52	800	2,795,297,792
[4705]	26/10/08	774	777	772	772	-5.0	-0.64	700	2,780,889,088
[4705]	26/10/07	774	777	774	777	+1.0	+0.13	400	2,798,899,968
[4705]	26/10/06	775	776	775	776	+1.0	+0.13	400	2,795,297,792
[4705]	26/10/05	778	778	770	775	-3.0	-0.39	1,900	2,791,695,616
[4705]	26/10/02	779	779	778	778	-3.0	-0.38	400	2,802,502,144
[4705]	26/10/01	791	791	781	781	-13.0	-1.64	400	2,813,308,928
[4705]	26/09/30	780	794	780	794	+14.0	+1.79	1,500	2,860,137,216
[4705]	26/09/29	780	780	780	780	0	+0.00	800	2,809,706,752
[4705]	26/09/28	782	782	780	780	-3.0	-0.38	1,100	2,809,706,752
[4705]	26/09/25	780	783	779	783	+3.0	+0.38	1,200	2,820,513,280
[4705]	26/09/24	781	781	779	780	-1.0	-0.13	2,400	2,809,706,752
[4705]	26/09/18	780	782	780	781	-3.0	-0.38	2,800	2,813,308,928
[4705]	26/09/17	795	795	784	784	-11.0	-1.38	900	2,824,115,456
[4705]	26/09/16	790	795	790	795	0	+0.00	400	2,863,739,392
[4705]	26/09/15	793	795	793	795	-1.0	-0.13	400	2,863,739,392
[4705]	26/09/14	794	796	794	796	+9.0	+1.14	900	2,867,341,568
[4705]	26/09/11	788	788	787	787	-3.0	-0.38	500	2,834,921,984
[4705]	26/09/10	784	790	784	790	+3.0	+0.38	300	2,845,728,512
[4705]	26/09/09	787	790	784	787	-8.0	-1.01	500	2,834,921,984
[4705]	26/09/08	791	795	781	795	+1.0	+0.13	2,700	2,863,739,392
[4705]	26/09/07	795	795	794	794	-5.0	-0.63	700	2,860,137,216
[4705]	26/09/04	800	800	799	799	0	+0.00	500	2,878,148,096
[4705]	26/09/03	800	800	791	799	0	+0.00	600	2,878,148,096
[4705]	26/09/02	794	799	794	799	+5.0	+0.63	500	2,878,148,096
[4705]	26/09/01	794	794	794	794	0	+0.00	300	2,860,137,216
[4705]	26/08/31	793	799	793	794	+2.0	+0.25	400	2,860,137,216
[4705]	26/08/28	800	800	792	792	-4.0	-0.50	300	2,852,932,864
[4705]	26/08/27	796	796	796	796	-1.0	-0.13	200	2,867,341,568
[4705]	26/08/26	792	800	792	797	+5.0	+0.63	800	2,870,943,744
[4705]	26/08/25	792	792	792	792	+4.0	+0.51	200	2,852,932,864
[4705]	26/08/24	787	788	787	788	+6.0	+0.77	300	2,838,524,160
[4705]	26/08/21	－	－	－	782	－	－	0	-
[4705]	26/08/20	782	782	782	782	0	0.00	100	-
[4705]	26/08/19	782	782	782	782	-4	-0.51	200	-
[4705]	26/08/18	786	790	786	786	0	0.00	400	-
[4705]	26/08/17	786	786	786	786	+1	+0.13	500	-
[4705]	26/08/14	796	805	785	785	-14	-1.75	2,100	-
[4705]	26/08/13	780	799	776	799	+18	+2.30	3,900	-
[4705]	26/08/12	780	783	780	781	-2	-0.26	700	-
[4705]	26/08/10	778	783	778	783	+5	+0.64	600	-
[4705]	26/08/07	778	794	776	778	-2	-0.26	3,200	-
[4705]	26/08/06	780	780	780	780	0	0.00	400	-
[4705]	26/08/05	782	782	778	780	+3	+0.39	500	-
[4705]	26/08/04	777	777	776	777	+1	+0.13	500	-
[4705]	26/08/03	776	776	776	776	0	0.00	200	-
[4705]	26/07/31	776	776	776	776	0	0.00	100	-
[4705]	26/07/30	776	777	776	776	-1	-0.13	900	-
[4705]	26/07/29	777	778	777	777	0	0.00	1,500	-
[4705]	26/07/28	777	777	776	777	0	0.00	800	-
[4705]	26/07/27	774	783	774	777	+1	+0.13	1,600	-
[4705]	26/07/24	776	776	776	776	-9	-1.15	100	-
[4705]	26/07/23	785	785	785	785	+11	+1.42	600	-
[4705]	26/07/22	775	775	774	774	+1	+0.13	200	-
[4705]	26/07/21	772	775	772	773	+3	+0.39	400	-
[4705]	26/07/17	780	781	770	770	-10	-1.28	8,100	-
[4705]	26/07/16	778	780	778	780	+2	+0.26	500	-
[4705]	26/07/15	778	780	777	778	0	0.00	800	-
[4705]	26/07/14	777	778	777	778	0	0.00	1,700	-
[4705]	26/07/13	775	778	775	778	+3	+0.39	1,400	-
[4705]	26/07/10	781	781	775	775	-5	-0.64	400	-
[4705]	26/07/09	775	780	775	780	+4	+0.52	900	-
[4705]	26/07/08	781	781	776	776	0	0.00	200	-
[4705]	26/07/07	779	780	776	776	-1	-0.13	1,900	-
[4705]	26/07/06	773	780	773	777	-1	-0.13	1,100	-
[4705]	26/07/03	774	778	774	778	+9	+1.17	1,300	-
[4705]	26/07/02	778	778	767	769	-14	-1.79	1,600	-
[4705]	26/07/01	782	783	779	783	+1	+0.13	600	-
[4705]	26/06/30	771	782	770	782	+9	+1.16	700	-
[4705]	26/06/29	774	774	772	773	+6	+0.78	1,300	-
[4705]	26/06/26	779	779	766	767	-12	-1.54	1,300	-
[4705]	26/06/25	775	779	775	779	+3	+0.39	300	-
[4705]	26/06/24	776	776	776	776	-15	-1.90	100	-
[4705]	26/06/23	791	791	791	791	-3	-0.38	200	-
[4705]	26/06/22	777	809	758	794	+32	+4.20	15,700	-
[4705]	26/06/19	770	775	755	762	-12	-1.55	13,600	-
[4705]	26/06/18	772	774	770	774	+2	+0.26	1,700	-
[4705]	26/06/17	771	776	770	772	-5	-0.64	1,800	-
[4705]	26/06/16	773	777	771	777	-1	-0.13	1,800	-
[4705]	26/06/15	775	778	772	778	+1	+0.13	2,400	-
[4705]	26/06/12	775	778	771	777	+2	+0.26	4,700	-
[4705]	26/06/11	773	775	773	775	+2	+0.26	1,000	-
[4705]	26/06/10	785	785	773	773	-9	-1.15	4,400	-
[4705]	26/06/09	781	782	780	782	-2	-0.26	500	-
[4705]	26/06/08	786	786	784	784	-2	-0.25	600	-
[4705]	26/06/05	787	787	773	786	-1	-0.13	12,500	-
[4705]	26/06/04	787	787	787	787	-7	-0.88	100	-
[4705]	26/06/03	793	796	784	794	-2	-0.25	3,000	-
[4705]	26/06/02	797	811	796	796	-55	-6.46	3,400	-
[4705]	26/06/01	792	858	785	851	+57	+7.18	16,600	-
[4705]	26/05/29	795	795	787	794	-1	-0.13	1,700	-
[4705]	26/05/28	795	795	795	795	0	0.00	200	-
[4705]	26/05/27	790	795	790	795	+7	+0.89	5,100	-
[4705]	26/05/26	785	791	785	788	+3	+0.38	1,900	-
[4705]	26/05/25	784	785	783	785	+1	+0.13	4,600	-
[4705]	26/05/22	787	790	784	784	-6.0	-0.76	2,800	-
[4705]	26/05/21	790	790	790	790	0	+0.00	400	-
[4705]	26/05/20	791	791	790	790	-5.0	-0.63	300	-
[4705]	26/05/19	792	796	787	795	+3.0	+0.38	1,000	-
[4705]	26/05/18	790	792	788	792	+3.0	+0.38	1,400	-
[4705]	26/05/15	790	796	789	789	-8.0	-1.00	3,700	-
[4705]	26/05/14	790	799	790	797	-3.0	-0.38	2,900	-
[4705]	26/05/13	797	802	791	800	+3.0	+0.38	2,200	-
[4705]	26/05/12	801	801	795	797	-2.0	-0.25	2,100	-
[4705]	26/05/11	797	800	796	799	+1.0	+0.13	800	-
[4705]	26/05/08	796	798	796	798	0	+0.00	200	-
[4705]	26/05/07	800	800	797	798	+1.0	+0.13	300	-
[4705]	26/05/01	797	797	797	797	0	+0.00	0	-
[4705]	26/04/30	801	806	796	797	-4.0	-0.50	3,200	-
[4705]	26/04/28	797	801	797	801	+4.0	+0.50	700	-
[4705]	26/04/27	798	798	797	797	-1	-0.13	700	-
[4705]	26/04/24	798	799	798	798	-1	-0.13	700	-
[4705]	26/04/23	797	803	797	799	0	0.00	2,000	-
[4705]	26/04/22	801	801	798	799	-4	-0.50	1,500	-
[4705]	26/04/21	803	803	800	803	-1	-0.12	3,900	-
[4705]	26/04/20	801	804	801	804	+3	+0.37	1,100	-
[4705]	26/04/17	804	804	801	801	-3	-0.37	1,600	-
[4705]	26/04/16	809	809	804	804	-3	-0.37	1,900	-
[4705]	26/04/15	803	811	803	807	+2	+0.25	1,200	-
[4705]	26/04/14	808	810	802	805	0	0.00	1,800	-
[4705]	26/04/13	805	813	805	805	-1	-0.12	2,800	-
[4705]	26/04/10	812	813	806	806	-5	-0.62	2,500	-
[4705]	26/04/09	806	811	806	811	+5	+0.62	1,000	-
[4705]	26/04/08	810	817	805	806	-4	-0.49	3,700	-
[4705]	26/04/07	811	814	810	810	-1	-0.12	1,600	-
[4705]	26/04/06	806	825	806	811	+6	+0.75	1,500	-
[4705]	26/04/03	805	812	804	805	-3	-0.37	4,600	-
[4705]	26/04/02	810	810	807	808	-1	-0.12	400	-
[4705]	26/04/01	806	812	806	809	+3	+0.37	2,500	-
[4705]	26/03/31	805	807	804	806	+1	+0.12	2,200	-
[4705]	26/03/30	775	811	775	805	-60	-6.94	10,700	-
[4705]	26/03/27	865	872	847	865	-11	-1.26	9,100	-
[4705]	26/03/26	874	880	870	876	-7	-0.79	2,700	-
[4705]	26/03/25	880	883	875	883	+8	+0.91	2,700	-
[4705]	26/03/24	869	875	869	875	+8	+0.92	1,300	-
[4705]	26/03/23	876	889	867	867	-11	-1.25	8,800	-
[4705]	26/03/19	880	880	878	878	-5	-0.57	1,500	-
[4705]	26/03/18	886	887	883	883	-1	-0.11	800	-
[4705]	26/03/17	883	884	880	884	-1	-0.11	700	-
[4705]	26/03/16	884	885	884	885	-1	-0.11	1,000	-
[4705]	26/03/13	887	888	883	886	-2	-0.23	1,200	-
[4705]	26/03/12	887	890	887	888	+1	+0.11	1,600	-
[4705]	26/03/11	888	888	887	887	+1	+0.11	700	-
[4705]	26/03/10	888	890	886	886	+4	+0.45	2,600	-
[4705]	26/03/09	887	887	873	882	-5	-0.56	4,100	-
[4705]	26/03/06	877	889	874	887	+2	+0.23	2,900	-
[4705]	26/03/05	886	888	880	885	+8	+0.91	3,900	-
[4705]	26/03/04	875	886	874	877	-6	-0.68	8,300	-
[4705]	26/03/03	892	892	883	883	-7	-0.79	4,400	-
[4705]	26/03/02	888	892	886	890	+2	+0.23	3,400	-
[4705]	26/02/27	889	889	887	888	+5	+0.57	1,600	-
[4705]	26/02/26	891	891	882	883	-7	-0.79	3,800	-
[4705]	26/02/25	885	890	872	890	+5	+0.56	2,500	-
[4705]	26/02/24	875	890	875	885	+3	+0.34	3,700	-
[4705]	26/02/20	877	882	874	882	+3	+0.34	5,100	-
[4705]	26/02/19	883	883	876	879	-5	-0.57	2,300	-
[4705]	26/02/18	883	892	883	884	+1	+0.11	1,400	-
[4705]	26/02/17	892	892	883	883	-9	-1.01	500	-
[4705]	26/02/16	886	893	883	892	+8	+0.90	5,600	-
[4705]	26/02/13	886	888	880	884	+5	+0.57	4,800	-
[4705]	26/02/12	884	886	876	879	-1	-0.11	6,100	-
[4705]	26/02/10	880	880	876	880	+1	+0.11	3,300	-
[4705]	26/02/09	883	885	879	879	+3	+0.34	7,700	-
[4705]	26/02/06	879	880	872	876	-3	-0.34	1,500	-
[4705]	26/02/05	872	884	872	879	+4	+0.46	4,000	-
[4705]	26/02/04	874	881	872	875	-4	-0.46	3,400	-
[4705]	26/02/03	873	883	868	879	+6	+0.69	3,600	-
[4705]	26/02/02	878	878	873	873	0	0.00	1,600	-
[4705]	26/01/30	873	873	869	873	0	0.00	2,400	-
[4705]	26/01/29	877	877	872	873	-4	-0.46	2,300	-
[4705]	26/01/28	871	877	870	877	0	0.00	2,100	-
[4705]	26/01/27	870	880	870	877	+6	+0.69	2,200	-
[4705]	26/01/26	875	877	871	871	-4	-0.46	2,400	-
[4705]	26/01/23	878	878	875	875	-2	-0.23	3,300	-
[4705]	26/01/22	870	880	870	877	+5	+0.57	1,600	-
[4705]	26/01/21	877	877	872	872	-8	-0.91	7,000	-
[4705]	26/01/20	883	883	877	880	-3	-0.34	1,600	-
[4705]	26/01/19	882	883	878	883	+1	+0.11	2,800	-
[4705]	26/01/16	883	885	876	882	-2	-0.23	3,100	-
[4705]	26/01/15	870	884	864	884	+10	+1.14	3,900	-
[4705]	26/01/14	874	882	868	874	0	0.00	5,400	-
[4705]	26/01/13	870	874	867	874	+10	+1.16	3,300	-
[4705]	26/01/09	867	867	861	864	+1	+0.12	2,300	-
[4705]	26/01/08	860	868	851	863	+6	+0.70	4,500	-
[4705]	26/01/07	847	858	847	857	+7	+0.82	4,300	-
[4705]	26/01/06	842	855	842	850	+5	+0.59	4,600	-
[4705]	26/01/05	847	848	837	845	+7	+0.84	3,300	-
[4705]	25/12/30	848	851	838	838	-1	-0.12	6,200	-
[4705]	25/12/29	829	849	828	839	+12	+1.45	9,400	-
[4705]	25/12/26	821	828	821	827	+7	+0.85	4,200	-
[4705]	25/12/25	819	820	817	820	+1	+0.12	2,400	-
[4705]	25/12/24	816	819	816	819	+4	+0.49	1,200	-
[4705]	25/12/23	817	820	815	815	-2	-0.24	7,400	-
[4705]	25/12/22	817	822	810	817	-3	-0.37	6,400	-
[4705]	25/12/19	820	820	817	820	+3	+0.37	2,500	-
[4705]	25/12/18	821	821	812	817	-4	-0.49	8,000	-
[4705]	25/12/17	821	821	821	821	+1	+0.12	700	-
[4705]	25/12/16	820	821	819	820	0	0.00	2,000	-
[4705]	25/12/15	821	825	818	820	-3	-0.36	3,200	-
[4705]	25/12/12	820	823	820	823	0	0.00	1,800	-
[4705]	25/12/11	826	826	820	823	-4	-0.48	4,100	-
[4705]	25/12/10	821	827	820	827	+5	+0.61	2,300	-
[4705]	25/12/09	824	824	822	822	-2	-0.24	1,000	-
[4705]	25/12/08	825	830	822	824	-1	-0.12	4,000	-
[4705]	25/12/05	826	828	825	825	+3	+0.36	1,000	-
[4705]	25/12/04	824	825	822	822	-1	-0.12	1,200	-
[4705]	25/12/03	823	824	823	823	+1	+0.12	800	-
[4705]	25/12/02	823	824	822	822	0	0.00	700	-
[4705]	25/12/01	824	824	822	822	0	0.00	1,200	-
[4705]	25/11/28	823	830	822	822	-1	-0.12	2,100	-
[4705]	25/11/27	827	828	821	823	-1	-0.12	2,100	-
[4705]	25/11/26	824	824	824	824	0	0.00	200	-
[4705]	25/11/25	824	824	824	824	0	0.00	600	-
[4705]	25/11/21	824	824	824	824	0	0.00	200	-
[4705]	25/11/20	824	824	824	824	0	0.00	100	-
[4705]	25/11/19	824	824	824	824	-1	-0.12	200	-
[4705]	25/11/18	829	829	825	825	-4	-0.48	400	-
[4705]	25/11/17	822	829	822	829	+7	+0.85	1,700	-
[4705]	25/11/14	823	823	822	822	-1	-0.12	600	-
[4705]	25/11/13	824	827	823	823	-1	-0.12	1,700	-
[4705]	25/11/12	821	824	821	824	+4	+0.49	1,000	-
[4705]	25/11/11	820	827	820	820	0	0.00	1,500	-
[4705]	25/11/10	820	827	820	820	0	0.00	1,200	-
[4705]	25/11/07	822	826	820	820	-5	-0.61	1,200	-
[4705]	25/11/06	820	825	820	825	+6	+0.73	700	-
[4705]	25/11/05	820	820	819	819	-3	-0.36	1,700	-
[4705]	25/11/04	823	823	822	822	-4	-0.48	800	-
[4705]	25/10/31	826	826	826	826	0	0.00	400	-
[4705]	25/10/30	821	826	821	826	+4	+0.49	200	-
[4705]	25/10/29	827	827	822	822	-5	-0.60	1,000	-
[4705]	25/10/28	825	827	825	827	+1	+0.12	500	-
[4705]	25/10/27	827	827	824	826	0	0.00	2,000	-
[4705]	25/10/24	823	826	823	826	0	0.00	1,000	-
[4705]	25/10/23	825	826	825	826	+1	+0.12	1,800	-
[4705]	25/10/22	822	826	819	825	+1	+0.12	1,800	-
[4705]	25/10/21	823	824	823	824	0	0.00	300	-
[4705]	25/10/20	829	829	824	824	-4	-0.48	600	-
[4705]	25/10/17	822	828	822	828	+3	+0.36	200	-
[4705]	25/10/16	827	829	825	825	-2	-0.24	400	-
[4705]	25/10/15	829	829	827	827	+3	+0.36	500	-
[4705]	25/10/14	821	824	821	824	+2	+0.24	1,100	-
[4705]	25/10/10	825	826	820	822	-3	-0.36	1,500	-
[4705]	25/10/09	823	825	822	825	-1	-0.12	500	-
[4705]	25/10/08	829	829	826	826	0	0.00	500	-
[4705]	25/10/07	822	830	822	826	-2	-0.24	500	-
[4705]	25/10/06	820	828	817	828	+10	+1.22	2,000	-
[4705]	25/10/03	818	818	815	818	0	0.00	3,400	-
[4705]	25/10/02	816	818	816	818	-6	-0.73	1,300	-
[4705]	25/10/01	827	828	824	824	-1	-0.12	600	-
[4705]	25/09/30	828	830	822	825	-3	-0.36	1,100	-
[4705]	25/09/29	828	830	816	828	0	0.00	1,300	-
[4705]	25/09/26	821	829	820	828	+7	+0.85	2,000	-
[4705]	25/09/25	821	830	821	821	+2	+0.24	2,700	-
[4705]	25/09/24	820	820	814	819	-1	-0.12	1,200	-
[4705]	25/09/22	813	820	813	820	0	0.00	3,200	-
[4705]	25/09/19	817	820	817	820	+3	+0.37	500	-
[4705]	25/09/18	816	819	816	817	-1	-0.12	1,200	-
[4705]	25/09/17	816	819	816	818	0	0.00	1,000	-
[4705]	25/09/16	824	824	814	818	-6	-0.73	1,800	-
[4705]	25/09/12	817	824	817	824	+1	+0.12	2,800	-
[4705]	25/09/11	817	824	816	823	+1	+0.12	1,800	-
[4705]	25/09/10	818	822	818	822	+2	+0.24	400	-
[4705]	25/09/09	821	822	820	820	-2	-0.24	900	-
[4705]	25/09/08	827	827	820	822	-2	-0.24	2,400	-
[4705]	25/09/05	821	824	821	824	+3	+0.37	1,100	-