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
[4712]	26/10/29	920	931	907	921	-3.0	-0.32	33,400	17,331,779,584
[4712]	26/10/28	927	936	917	924	-3.0	-0.32	30,300	17,388,234,752
[4712]	26/10/27	942	962	927	927	-14.0	-1.49	48,500	17,444,689,920
[4712]	26/10/26	960	975	880	941	-34.0	-3.49	84,200	17,708,148,736
[4712]	26/10/23	965	982	920	975	-5.0	-0.51	112,000	18,347,974,656
[4712]	26/10/22	906	985	906	980	+64.0	+6.99	270,900	18,442,067,968
[4712]	26/10/21	855	930	848	916	+53.0	+6.14	171,200	17,237,688,320
[4712]	26/10/20	810	863	810	863	+53.0	+6.54	71,800	16,240,310,272
[4712]	26/10/19	805	810	805	810	-4.0	-0.49	17,600	15,242,933,248
[4712]	26/10/16	809	819	804	814	+8.0	+0.99	11,900	15,318,206,464
[4712]	26/10/15	815	815	806	806	-9.0	-1.10	2,000	15,167,659,008
[4712]	26/10/14	813	815	805	815	+2.0	+0.25	8,300	15,337,025,536
[4712]	26/10/13	812	814	811	813	+8.0	+0.99	5,800	15,299,388,416
[4712]	26/10/09	813	813	805	805	-2.0	-0.25	9,400	15,148,840,960
[4712]	26/10/08	811	811	806	807	-1.0	-0.12	4,500	15,186,478,080
[4712]	26/10/07	812	813	808	808	-2.0	-0.25	3,500	15,205,296,128
[4712]	26/10/06	813	817	810	810	-3.0	-0.37	5,100	15,242,933,248
[4712]	26/10/05	824	824	812	813	0	+0.00	3,400	15,299,388,416
[4712]	26/10/02	826	826	813	813	-10.0	-1.22	9,700	15,299,388,416
[4712]	26/10/01	824	824	815	823	+2.0	+0.24	11,500	15,487,572,992
[4712]	26/09/30	818	824	811	821	+11.0	+1.36	11,600	15,449,935,872
[4712]	26/09/29	826	826	810	810	-3.0	-0.37	18,100	15,242,933,248
[4712]	26/09/28	815	815	808	813	-5.0	-0.61	22,000	15,299,388,416
[4712]	26/09/25	821	821	816	818	-3.0	-0.37	7,900	15,393,480,704
[4712]	26/09/24	813	821	809	821	+11.0	+1.36	17,100	15,449,935,872
[4712]	26/09/18	813	813	805	810	-3.0	-0.37	13,100	15,242,933,248
[4712]	26/09/17	805	813	805	813	+8.0	+0.99	13,200	15,299,388,416
[4712]	26/09/16	809	810	805	805	-5.0	-0.62	4,600	15,148,840,960
[4712]	26/09/15	811	813	810	810	-1.0	-0.12	2,300	15,242,933,248
[4712]	26/09/14	803	814	803	811	+8.0	+1.00	5,900	15,261,751,296
[4712]	26/09/11	807	808	802	803	-5.0	-0.62	10,000	15,111,203,840
[4712]	26/09/10	809	813	808	808	-3.0	-0.37	8,900	15,205,296,128
[4712]	26/09/09	823	823	811	811	-14.0	-1.70	11,600	15,261,751,296
[4712]	26/09/08	827	827	816	825	-1.0	-0.12	11,800	15,525,210,112
[4712]	26/09/07	829	829	819	826	-3.0	-0.36	18,600	15,544,028,160
[4712]	26/09/04	831	837	828	829	-2.0	-0.24	18,700	15,600,483,328
[4712]	26/09/03	825	831	825	831	+6.0	+0.73	17,900	15,638,120,448
[4712]	26/09/02	813	826	812	825	+2.0	+0.24	14,100	15,525,210,112
[4712]	26/09/01	808	828	802	823	+16.0	+1.98	40,500	15,487,572,992
[4712]	26/08/31	802	807	800	807	+6.0	+0.75	20,300	15,186,478,080
[4712]	26/08/28	794	801	794	801	+8.0	+1.01	14,900	15,073,567,744
[4712]	26/08/27	800	800	789	793	-7.0	-0.88	16,700	14,923,019,264
[4712]	26/08/26	794	802	793	800	+5.0	+0.63	20,400	15,054,748,672
[4712]	26/08/25	795	796	788	795	+3.0	+0.38	5,100	14,960,656,384
[4712]	26/08/24	790	792	786	792	-3.0	-0.38	10,100	14,904,201,216
[4712]	26/08/21	790	795	783	795	+5.0	+0.63	14,200	14,960,656,384
[4712]	26/08/20	778	790	778	790	+12.0	+1.54	15,900	14,866,564,096
[4712]	26/08/19	780	784	777	778	-9.0	-1.14	10,500	14,640,743,424
[4712]	26/08/18	778	787	777	787	-4.0	-0.51	8,300	14,810,108,928
[4712]	26/08/17	794	794	784	791	+3.0	+0.38	8,700	14,885,493,760
[4712]	26/08/14	780	788	775	788	+12.0	+1.55	13,700	14,829,037,568
[4712]	26/08/13	777	778	771	776	+2.0	+0.26	6,300	14,603,214,848
[4712]	26/08/12	771	788	766	774	+5.0	+0.65	21,400	14,565,577,728
[4712]	26/08/10	757	775	755	769	+9.0	+1.18	25,700	14,471,485,440
[4712]	26/08/07	754	764	750	760	+10.0	+1.33	16,100	14,302,117,888
[4712]	26/08/06	743	750	742	750	+7.0	+0.94	6,900	14,113,932,288
[4712]	26/08/05	739	743	739	743	+4.0	+0.54	6,900	13,982,201,856
[4712]	26/08/04	745	746	738	739	-3.0	-0.40	9,100	13,906,927,616
[4712]	26/08/03	753	753	742	742	-11.0	-1.46	8,600	13,963,383,808
[4712]	26/07/31	755	755	749	753	-1.0	-0.13	8,300	14,170,387,456
[4712]	26/07/30	742	755	738	754	+12.0	+1.62	13,200	14,189,206,528
[4712]	26/07/29	737	748	734	742	+8.0	+1.09	17,900	13,963,383,808
[4712]	26/07/28	735	740	729	734	-1.0	-0.14	41,200	13,812,834,304
[4712]	26/07/27	733	739	732	735	+3.0	+0.41	13,700	13,831,653,376
[4712]	26/07/24	736	736	728	732	-1.0	-0.14	4,200	13,775,197,184
[4712]	26/07/23	727	733	726	733	+6.0	+0.83	4,500	13,794,016,256
[4712]	26/07/22	729	730	724	727	+1.0	+0.14	13,200	13,681,104,896
[4712]	26/07/21	734	735	726	726	+3.0	+0.41	18,400	13,662,285,824
[4712]	26/07/17	733	736	723	723	-11	-1.50	47,100	-
[4712]	26/07/16	741	741	733	734	-1	-0.14	6,500	-
[4712]	26/07/15	744	744	734	735	-1	-0.14	9,700	-
[4712]	26/07/14	742	743	735	736	-2	-0.27	11,200	-
[4712]	26/07/13	738	744	736	738	+2	+0.27	23,800	-
[4712]	26/07/10	733	738	732	736	+3	+0.41	8,000	-
[4712]	26/07/09	735	738	733	733	-2	-0.27	4,400	-
[4712]	26/07/08	736	738	733	735	-1	-0.14	9,300	-
[4712]	26/07/07	731	739	730	736	+8	+1.10	32,500	-
[4712]	26/07/06	730	737	728	728	+2	+0.28	30,300	-
[4712]	26/07/03	726	731	724	726	-4	-0.55	27,600	-
[4712]	26/07/02	722	737	722	730	+8	+1.11	19,000	-
[4712]	26/07/01	738	738	721	722	-14	-1.90	45,100	-
[4712]	26/06/30	736	736	730	736	+7	+0.96	32,300	-
[4712]	26/06/29	715	743	715	729	-76	-9.44	112,500	-
[4712]	26/06/26	799	805	770	805	+9	+1.13	137,200	-
[4712]	26/06/25	817	817	796	796	-14	-1.73	80,800	-
[4712]	26/06/24	812	813	809	810	-2	-0.25	30,700	-
[4712]	26/06/23	809	819	807	812	+3	+0.37	37,000	-
[4712]	26/06/22	811	817	807	809	-3	-0.37	31,300	-
[4712]	26/06/19	816	819	804	812	-5	-0.61	38,100	-
[4712]	26/06/18	818	823	817	817	-2	-0.24	28,000	-
[4712]	26/06/17	805	819	805	819	+14	+1.74	16,100	-
[4712]	26/06/16	808	811	805	805	0	0.00	14,000	-
[4712]	26/06/15	801	806	799	805	+4	+0.50	36,000	-
[4712]	26/06/12	800	802	795	801	+10	+1.26	12,600	-
[4712]	26/06/11	793	797	790	791	-5	-0.63	29,100	-
[4712]	26/06/10	800	801	792	796	0	0.00	14,100	-
[4712]	26/06/09	800	802	793	796	-4	-0.50	42,100	-
[4712]	26/06/08	793	800	792	800	+8	+1.01	15,200	-
[4712]	26/06/05	794	796	787	792	-2	-0.25	38,300	-
[4712]	26/06/04	793	794	782	794	+7	+0.89	24,700	-
[4712]	26/06/03	804	804	780	787	-15	-1.87	137,900	-
[4712]	26/06/02	801	803	801	802	+1	+0.12	10,900	-
[4712]	26/06/01	802	803	800	801	-1	-0.12	12,300	-
[4712]	26/05/29	801	804	801	802	-4	-0.50	9,500	-
[4712]	26/05/28	807	808	803	806	-1	-0.12	6,300	-
[4712]	26/05/27	804	807	800	807	+7	+0.88	9,500	-
[4712]	26/05/26	800	802	800	800	0	0.00	12,100	-
[4712]	26/05/25	802	806	800	800	0	0.00	21,700	-
[4712]	26/05/22	800	802	798	800	0	+0.00	6,800	-
[4712]	26/05/21	799	802	799	800	+1.0	+0.13	5,100	-
[4712]	26/05/20	808	808	797	799	-1.0	-0.12	12,300	-
[4712]	26/05/19	799	801	795	800	+1.0	+0.13	8,600	-
[4712]	26/05/18	795	808	795	799	-2.0	-0.25	19,400	-
[4712]	26/05/15	803	808	793	801	-2.0	-0.25	15,200	-
[4712]	26/05/14	798	803	793	803	+5.0	+0.63	28,500	-
[4712]	26/05/13	799	806	798	798	-1.0	-0.13	17,800	-
[4712]	26/05/12	810	810	798	799	-5.0	-0.62	33,500	-
[4712]	26/05/11	815	816	803	804	-8.0	-0.99	24,600	-
[4712]	26/05/08	810	814	809	812	+2.0	+0.25	8,700	-
[4712]	26/05/07	807	811	805	810	+3.0	+0.37	16,800	-
[4712]	26/05/01	810	812	802	807	-3.0	-0.37	11,500	-
[4712]	26/04/30	805	810	805	810	+5.0	+0.62	4,100	-
[4712]	26/04/28	802	807	802	805	+4.0	+0.50	4,900	-
[4712]	26/04/27	806	807	801	801	-7	-0.87	11,900	-
[4712]	26/04/24	816	816	804	808	+1	+0.12	10,100	-
[4712]	26/04/23	812	812	806	807	-8	-0.98	9,000	-
[4712]	26/04/22	814	815	809	815	+1	+0.12	10,200	-
[4712]	26/04/21	811	816	811	814	+3	+0.37	4,900	-
[4712]	26/04/20	813	813	809	811	-8	-0.98	9,500	-
[4712]	26/04/17	814	819	808	819	+10	+1.24	30,400	-
[4712]	26/04/16	801	809	801	809	+10	+1.25	6,500	-
[4712]	26/04/15	802	805	799	799	-2	-0.25	12,600	-
[4712]	26/04/14	804	814	800	801	-3	-0.37	13,800	-
[4712]	26/04/13	800	810	796	804	+2	+0.25	17,000	-
[4712]	26/04/10	817	818	801	802	-9	-1.11	12,700	-
[4712]	26/04/09	822	822	808	811	-11	-1.34	14,400	-
[4712]	26/04/08	808	822	807	822	+17	+2.11	10,700	-
[4712]	26/04/07	849	849	805	805	-17	-2.07	53,500	-
[4712]	26/04/06	803	835	803	822	+25	+3.14	36,300	-
[4712]	26/04/03	785	797	782	797	+14	+1.79	28,200	-
[4712]	26/04/02	768	783	768	783	+3	+0.38	15,200	-
[4712]	26/04/01	767	784	767	780	+19	+2.50	23,900	-
[4712]	26/03/31	762	767	760	761	-5	-0.65	10,500	-
[4712]	26/03/30	769	769	752	766	+10	+1.32	27,900	-
[4712]	26/03/27	764	764	751	756	-9	-1.18	32,300	-
[4712]	26/03/26	758	765	753	765	+7	+0.92	8,100	-
[4712]	26/03/25	755	758	751	758	+5	+0.66	10,500	-
[4712]	26/03/24	748	753	745	753	+5	+0.67	9,500	-
[4712]	26/03/23	747	748	739	748	-7	-0.93	20,800	-
[4712]	26/03/19	750	755	744	755	+4	+0.53	13,700	-
[4712]	26/03/18	741	751	741	751	+9	+1.21	6,000	-
[4712]	26/03/17	747	747	742	742	-2	-0.27	7,600	-
[4712]	26/03/16	744	747	740	744	-7	-0.93	26,500	-
[4712]	26/03/13	753	753	743	751	+6	+0.81	10,600	-
[4712]	26/03/12	743	747	743	745	-8	-1.06	8,000	-
[4712]	26/03/11	748	755	746	753	+5	+0.67	10,700	-
[4712]	26/03/10	740	749	740	748	+9	+1.22	5,900	-
[4712]	26/03/09	747	750	737	739	-8	-1.07	31,800	-
[4712]	26/03/06	748	752	741	747	-3	-0.40	12,100	-
[4712]	26/03/05	749	758	749	750	+1	+0.13	12,900	-
[4712]	26/03/04	748	755	738	749	-2	-0.27	27,600	-
[4712]	26/03/03	754	760	751	751	-5	-0.66	12,600	-
[4712]	26/03/02	767	767	754	756	-4	-0.53	16,900	-
[4712]	26/02/27	755	760	749	760	+5	+0.66	31,300	-
[4712]	26/02/26	743	755	743	755	+13	+1.75	15,000	-
[4712]	26/02/25	740	754	739	742	+3	+0.41	14,600	-
[4712]	26/02/24	747	747	732	739	-4	-0.54	22,300	-
[4712]	26/02/20	744	745	730	743	-1	-0.13	15,900	-
[4712]	26/02/19	746	750	742	744	-4	-0.53	14,500	-
[4712]	26/02/18	757	757	740	748	+3	+0.40	16,600	-
[4712]	26/02/17	755	757	741	745	-10	-1.32	23,700	-
[4712]	26/02/16	757	777	753	755	+8	+1.07	67,100	-
[4712]	26/02/13	728	751	728	747	+19	+2.61	23,400	-
[4712]	26/02/12	729	732	726	728	-2	-0.27	14,600	-
[4712]	26/02/10	728	730	725	730	+5	+0.69	4,100	-
[4712]	26/02/09	730	732	722	725	0	0.00	10,200	-
[4712]	26/02/06	727	730	725	725	-2	-0.28	4,100	-
[4712]	26/02/05	727	729	722	727	+6	+0.83	6,400	-
[4712]	26/02/04	727	727	720	721	-5	-0.69	4,900	-
[4712]	26/02/03	725	731	723	726	-1	-0.14	5,000	-
[4712]	26/02/02	722	728	722	727	+5	+0.69	4,700	-
[4712]	26/01/30	724	727	721	722	-2	-0.28	6,300	-
[4712]	26/01/29	727	728	721	724	+3	+0.42	5,900	-
[4712]	26/01/28	724	727	721	721	-3	-0.41	8,600	-
[4712]	26/01/27	727	727	721	724	-3	-0.41	5,400	-
[4712]	26/01/26	728	734	724	727	-1	-0.14	9,000	-
[4712]	26/01/23	729	732	725	728	-1	-0.14	2,600	-
[4712]	26/01/22	740	746	729	729	-18	-2.41	6,800	-
[4712]	26/01/21	747	747	719	747	0	0.00	15,800	-
[4712]	26/01/20	743	752	741	747	+4	+0.54	16,700	-
[4712]	26/01/19	727	744	727	743	+16	+2.20	19,800	-
[4712]	26/01/16	727	727	716	727	+2	+0.28	11,500	-
[4712]	26/01/15	716	725	715	725	+8	+1.12	21,600	-
[4712]	26/01/14	715	718	715	717	+3	+0.42	8,600	-
[4712]	26/01/13	715	715	712	714	+1	+0.14	8,000	-
[4712]	26/01/09	713	713	712	713	+1	+0.14	6,800	-
[4712]	26/01/08	712	712	710	712	0	0.00	8,000	-
[4712]	26/01/07	708	712	708	712	+2	+0.28	16,900	-
[4712]	26/01/06	705	710	705	710	+2	+0.28	11,800	-
[4712]	26/01/05	708	710	704	708	0	0.00	20,900	-
[4712]	25/12/30	707	709	704	708	+4	+0.57	6,300	-
[4712]	25/12/29	704	710	704	704	-7	-0.98	27,000	-
[4712]	25/12/26	709	711	704	711	+2	+0.28	65,800	-
[4712]	25/12/25	711	712	709	709	-2	-0.28	43,800	-
[4712]	25/12/24	713	713	711	711	-2	-0.28	17,900	-
[4712]	25/12/23	710	714	710	713	+1	+0.14	35,300	-
[4712]	25/12/22	712	713	709	712	0	0.00	26,500	-
[4712]	25/12/19	712	715	710	712	-1	-0.14	12,500	-
[4712]	25/12/18	713	714	711	713	+2	+0.28	7,900	-
[4712]	25/12/17	711	715	711	711	0	0.00	4,900	-
[4712]	25/12/16	716	716	710	711	-3	-0.42	11,200	-
[4712]	25/12/15	712	716	710	714	+1	+0.14	8,600	-
[4712]	25/12/12	718	718	712	713	-2	-0.28	11,800	-
[4712]	25/12/11	711	717	711	715	-2	-0.28	7,600	-
[4712]	25/12/10	718	718	709	717	+7	+0.99	13,400	-
[4712]	25/12/09	708	713	708	710	-3	-0.42	14,300	-
[4712]	25/12/08	710	713	708	713	+4	+0.56	14,100	-
[4712]	25/12/05	711	714	708	709	-1	-0.14	11,700	-
[4712]	25/12/04	709	720	709	710	+1	+0.14	7,200	-
[4712]	25/12/03	714	715	708	709	-3	-0.42	8,600	-
[4712]	25/12/02	718	724	712	712	-6	-0.84	8,500	-
[4712]	25/12/01	712	718	711	718	+5	+0.70	13,900	-
[4712]	25/11/28	713	714	711	713	+2	+0.28	4,400	-
[4712]	25/11/27	714	714	708	711	0	0.00	3,500	-
[4712]	25/11/26	715	715	711	711	+3	+0.42	13,900	-
[4712]	25/11/25	704	710	704	708	+4	+0.57	18,300	-
[4712]	25/11/21	701	707	701	704	+1	+0.14	11,100	-
[4712]	25/11/20	700	707	700	703	-7	-0.99	10,500	-
[4712]	25/11/19	705	712	705	710	+2	+0.28	5,000	-
[4712]	25/11/18	707	712	703	708	+1	+0.14	15,600	-
[4712]	25/11/17	709	710	703	707	-2	-0.28	10,600	-
[4712]	25/11/14	708	713	707	709	-4	-0.56	8,600	-
[4712]	25/11/13	708	714	707	713	+4	+0.56	9,400	-
[4712]	25/11/12	710	712	705	709	+2	+0.28	12,100	-
[4712]	25/11/11	709	711	706	707	-2	-0.28	6,800	-
[4712]	25/11/10	705	710	705	709	+5	+0.71	6,500	-
[4712]	25/11/07	703	708	703	704	0	0.00	3,300	-
[4712]	25/11/06	705	706	702	704	-1	-0.14	2,500	-
[4712]	25/11/05	702	708	700	705	+1	+0.14	13,300	-
[4712]	25/11/04	703	710	701	704	-8	-1.12	19,300	-
[4712]	25/10/31	708	713	701	712	0	0.00	17,400	-
[4712]	25/10/30	710	717	700	712	-1	-0.14	28,800	-
[4712]	25/10/29	716	716	712	713	-3	-0.42	6,400	-
[4712]	25/10/28	717	722	716	716	-2	-0.28	9,600	-
[4712]	25/10/27	721	723	716	718	-3	-0.42	22,400	-
[4712]	25/10/24	721	723	719	721	+2	+0.28	3,700	-
[4712]	25/10/23	719	724	718	719	-2	-0.28	8,700	-
[4712]	25/10/22	722	722	720	721	+1	+0.14	5,700	-
[4712]	25/10/21	725	725	720	720	-2	-0.28	7,300	-
[4712]	25/10/20	724	727	718	722	-2	-0.28	10,700	-
[4712]	25/10/17	726	726	720	724	0	0.00	14,200	-
[4712]	25/10/16	726	729	723	724	-3	-0.41	4,900	-
[4712]	25/10/15	715	727	715	727	+12	+1.68	3,300	-
[4712]	25/10/14	722	726	715	715	-7	-0.97	17,600	-
[4712]	25/10/10	728	728	722	722	-6	-0.82	6,500	-
[4712]	25/10/09	730	731	727	728	-4	-0.55	8,900	-
[4712]	25/10/08	730	736	730	732	+1	+0.14	4,700	-
[4712]	25/10/07	732	734	731	731	-1	-0.14	3,700	-
[4712]	25/10/06	728	735	728	732	+5	+0.69	8,600	-
[4712]	25/10/03	730	730	724	727	+2	+0.28	3,400	-
[4712]	25/10/02	732	732	725	725	-7	-0.96	16,700	-
[4712]	25/10/01	735	735	729	732	-6	-0.81	12,800	-
[4712]	25/09/30	742	744	737	738	-5	-0.67	20,700	-
[4712]	25/09/29	744	744	742	743	+2	+0.27	9,900	-
[4712]	25/09/26	746	749	741	741	-7	-0.94	18,300	-
[4712]	25/09/25	745	748	742	748	+2	+0.27	13,400	-
[4712]	25/09/24	743	746	742	746	+3	+0.40	15,600	-
[4712]	25/09/22	742	745	742	743	+2	+0.27	5,300	-
[4712]	25/09/19	746	747	741	741	-3	-0.40	11,500	-
[4712]	25/09/18	743	746	742	744	+1	+0.13	6,300	-
[4712]	25/09/17	750	750	742	743	-3	-0.40	15,200	-
[4712]	25/09/16	748	748	744	746	+3	+0.40	9,800	-
[4712]	25/09/12	747	747	743	743	+3	+0.41	4,600	-
[4712]	25/09/11	742	744	740	740	-2	-0.27	6,300	-
[4712]	25/09/10	746	746	740	742	-4	-0.54	11,500	-
[4712]	25/09/09	751	751	746	746	-2	-0.27	11,700	-
[4712]	25/09/08	748	751	748	748	0	0.00	15,600	-
[4712]	25/09/05	745	750	742	748	+7	+0.94	15,600	-