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
[4714]	26/10/29	294	295	294	294	0	+0.00	3,320,800	50,137,419,776
[4714]	26/10/28	295	295	294	294	0	+0.00	1,540,500	50,137,419,776
[4714]	26/10/27	294	295	294	294	0	+0.00	1,750,000	50,137,419,776
[4714]	26/10/26	294	295	294	294	0	+0.00	1,212,500	50,137,419,776
[4714]	26/10/23	294	295	294	294	0	+0.00	1,257,600	50,137,419,776
[4714]	26/10/22	295	295	294	294	0	+0.00	1,254,100	50,137,419,776
[4714]	26/10/21	295	295	294	294	0	+0.00	1,467,800	50,137,419,776
[4714]	26/10/20	295	295	294	294	0	+0.00	1,643,800	50,068,676,608
[4714]	26/10/19	294	295	294	294	0	+0.00	2,275,100	50,068,676,608
[4714]	26/10/16	294	295	294	294	0	+0.00	2,505,900	50,068,676,608
[4714]	26/10/15	294	295	294	294	-1.0	-0.34	6,922,000	50,068,676,608
[4714]	26/10/14	294	295	294	295	+80.0	+37.21	12,700,000	50,238,976,000
[4714]	26/10/13	212	216	210	215	+6.0	+2.87	2,286,300	36,614,848,512
[4714]	26/10/09	208	211	207	209	+1.0	+0.48	1,221,400	35,593,035,776
[4714]	26/10/08	206	208	204	208	+2.0	+0.97	1,119,200	35,422,736,384
[4714]	26/10/07	205	207	203	206	+1.0	+0.49	907,800	35,082,133,504
[4714]	26/10/06	206	207	205	205	-1.0	-0.49	861,700	34,911,830,016
[4714]	26/10/05	205	207	204	206	0	+0.00	815,200	35,082,133,504
[4714]	26/10/02	208	208	204	206	-3.0	-1.44	826,100	35,082,133,504
[4714]	26/10/01	207	209	206	209	+1.0	+0.48	572,300	35,593,035,776
[4714]	26/09/30	206	210	205	208	0	+0.00	834,700	35,422,736,384
[4714]	26/09/29	211	211	206	208	-3.0	-1.42	1,053,100	35,422,736,384
[4714]	26/09/28	213	214	210	211	-3.0	-1.40	805,900	35,933,642,752
[4714]	26/09/25	214	214	212	214	0	+0.00	654,600	36,444,545,024
[4714]	26/09/24	213	214	211	214	+1.0	+0.47	834,500	36,444,545,024
[4714]	26/09/18	214	214	212	213	-1.0	-0.47	595,400	36,274,245,632
[4714]	26/09/17	213	215	212	214	+1.0	+0.47	613,800	36,444,545,024
[4714]	26/09/16	213	213	212	213	+1.0	+0.47	494,200	36,274,245,632
[4714]	26/09/15	213	215	211	212	-1.0	-0.47	821,500	36,103,942,144
[4714]	26/09/14	210	213	209	213	+3.0	+1.43	1,097,300	36,274,245,632
[4714]	26/09/11	208	210	207	210	+1.0	+0.48	599,400	35,763,339,264
[4714]	26/09/10	210	210	207	209	-1.0	-0.48	439,900	35,593,035,776
[4714]	26/09/09	208	210	207	210	0	+0.00	888,400	35,763,339,264
[4714]	26/09/08	206	210	204	210	+4.0	+1.94	867,800	35,763,339,264
[4714]	26/09/07	206	207	205	206	0	+0.00	492,200	35,082,133,504
[4714]	26/09/04	207	210	204	206	-2.0	-0.96	1,172,000	35,082,133,504
[4714]	26/09/03	207	208	207	208	0	+0.00	337,200	35,422,736,384
[4714]	26/09/02	211	211	207	208	-3.0	-1.42	645,200	35,422,736,384
[4714]	26/09/01	209	211	207	211	+1.0	+0.48	906,600	35,933,642,752
[4714]	26/08/31	211	211	209	210	-1.0	-0.47	485,900	35,763,339,264
[4714]	26/08/28	208	212	208	211	+2.0	+0.96	1,063,200	35,933,642,752
[4714]	26/08/27	208	209	207	209	+1.0	+0.48	378,300	35,593,035,776
[4714]	26/08/26	207	208	207	208	0	+0.00	264,000	35,422,736,384
[4714]	26/08/25	208	208	207	208	0	+0.00	266,900	35,422,736,384
[4714]	26/08/24	208	208	207	208	+1.0	+0.48	299,600	35,422,736,384
[4714]	26/08/21	205	209	205	207	0	+0.00	561,000	35,252,432,896
[4714]	26/08/20	206	208	205	207	+1.0	+0.49	647,500	35,252,432,896
[4714]	26/08/19	205	206	203	206	+1.0	+0.49	682,400	35,082,133,504
[4714]	26/08/18	204	205	202	205	+1.0	+0.49	403,300	34,911,830,016
[4714]	26/08/17	204	205	202	204	0	+0.00	302,800	34,741,530,624
[4714]	26/08/14	204	205	202	204	+1.0	+0.49	613,100	34,741,530,624
[4714]	26/08/13	201	205	201	203	+1.0	+0.50	566,700	34,571,227,136
[4714]	26/08/12	202	203	201	202	0	+0.00	463,100	34,400,927,744
[4714]	26/08/10	204	205	201	202	0	+0.00	434,100	34,400,927,744
[4714]	26/08/07	202	203	201	202	+2.0	+1.00	528,200	34,400,927,744
[4714]	26/08/06	199	203	199	200	+1.0	+0.50	383,900	34,060,322,816
[4714]	26/08/05	201	201	199	199	0	+0.00	264,100	33,890,021,376
[4714]	26/08/04	203	203	199	199	-2.0	-1.00	589,700	33,890,021,376
[4714]	26/08/03	205	205	201	201	-7.0	-3.37	894,400	34,230,624,256
[4714]	26/07/31	206	208	204	208	+3.0	+1.46	689,400	35,422,736,384
[4714]	26/07/30	205	208	204	205	+1.0	+0.49	519,800	34,911,830,016
[4714]	26/07/29	205	206	203	204	+1.0	+0.49	694,800	34,741,530,624
[4714]	26/07/28	204	205	202	203	-1.0	-0.49	301,800	34,571,227,136
[4714]	26/07/27	201	204	200	204	+5.0	+2.51	486,900	34,741,530,624
[4714]	26/07/24	199	201	198	199	-1.0	-0.50	361,200	33,890,021,376
[4714]	26/07/23	200	201	198	200	+3.0	+1.52	269,500	34,060,322,816
[4714]	26/07/22	199	199	197	197	-2.0	-1.01	356,200	33,549,418,496
[4714]	26/07/21	199	202	199	199	+1.0	+0.51	422,700	33,890,021,376
[4714]	26/07/17	199	201	198	198	-1	-0.50	414,700	-
[4714]	26/07/16	201	204	199	199	-1	-0.50	614,100	-
[4714]	26/07/15	204	204	200	200	-3	-1.48	310,000	-
[4714]	26/07/14	203	205	202	203	+1	+0.50	400,900	-
[4714]	26/07/13	204	207	199	202	-4	-1.94	703,500	-
[4714]	26/07/10	206	209	204	206	-2	-0.96	822,800	-
[4714]	26/07/09	208	209	205	208	-1	-0.48	481,500	-
[4714]	26/07/08	202	210	202	209	+9	+4.50	1,349,000	-
[4714]	26/07/07	201	202	200	200	+1	+0.50	298,700	-
[4714]	26/07/06	198	200	197	199	+2	+1.02	294,200	-
[4714]	26/07/03	199	200	197	197	-2	-1.01	305,100	-
[4714]	26/07/02	198	201	198	199	+2	+1.02	341,100	-
[4714]	26/07/01	200	200	197	197	-3	-1.50	296,300	-
[4714]	26/06/30	199	202	197	200	+1	+0.50	807,600	-
[4714]	26/06/29	197	200	195	199	+2	+1.02	578,100	-
[4714]	26/06/26	193	197	192	197	+4	+2.07	595,700	-
[4714]	26/06/25	196	196	193	193	-1	-0.52	212,700	-
[4714]	26/06/24	195	197	193	194	-1	-0.51	470,200	-
[4714]	26/06/23	189	195	189	195	+6	+3.17	692,600	-
[4714]	26/06/22	189	191	189	189	0	0.00	229,000	-
[4714]	26/06/19	192	192	189	189	-3	-1.56	360,200	-
[4714]	26/06/18	191	192	190	192	+1	+0.52	208,100	-
[4714]	26/06/17	191	192	190	191	+1	+0.53	186,200	-
[4714]	26/06/16	193	193	190	190	-2	-1.04	280,400	-
[4714]	26/06/15	193	194	192	192	-1	-0.52	354,600	-
[4714]	26/06/12	193	194	191	193	+1	+0.52	392,200	-
[4714]	26/06/11	190	192	189	192	+2	+1.05	403,400	-
[4714]	26/06/10	190	191	189	190	0	0.00	224,900	-
[4714]	26/06/09	191	192	189	190	0	0.00	318,400	-
[4714]	26/06/08	188	191	188	190	0	0.00	418,200	-
[4714]	26/06/05	188	191	188	190	+2	+1.06	269,100	-
[4714]	26/06/04	190	190	188	188	-2	-1.05	265,600	-
[4714]	26/06/03	188	191	187	190	+2	+1.06	420,700	-
[4714]	26/06/02	188	189	187	188	-1	-0.53	460,900	-
[4714]	26/06/01	191	192	189	189	-2	-1.05	621,000	-
[4714]	26/05/29	194	195	191	191	-2	-1.04	396,300	-
[4714]	26/05/28	192	193	191	193	0	0.00	523,600	-
[4714]	26/05/27	192	194	192	193	+1	+0.52	440,100	-
[4714]	26/05/26	191	192	190	192	+1	+0.52	317,800	-
[4714]	26/05/25	194	194	191	191	-3	-1.55	554,400	-
[4714]	26/05/22	194	195	193	194	-1.0	-0.51	441,300	-
[4714]	26/05/21	193	197	193	195	+1.0	+0.52	541,800	-
[4714]	26/05/20	195	195	193	194	0	+0.00	276,800	-
[4714]	26/05/19	193	195	193	194	+1.0	+0.52	379,300	-
[4714]	26/05/18	196	196	193	193	-4.0	-2.03	585,700	-
[4714]	26/05/15	197	198	195	197	0	+0.00	323,100	-
[4714]	26/05/14	198	198	196	197	-1.0	-0.51	253,500	-
[4714]	26/05/13	197	198	196	198	+1.0	+0.51	294,900	-
[4714]	26/05/12	196	197	194	197	+1.0	+0.51	458,600	-
[4714]	26/05/11	195	196	195	196	+1.0	+0.51	350,100	-
[4714]	26/05/08	196	197	194	195	-2.0	-1.02	483,700	-
[4714]	26/05/07	195	197	194	197	+3.0	+1.55	523,800	-
[4714]	26/05/01	194	195	193	194	0	+0.00	296,500	-
[4714]	26/04/30	195	195	194	194	-1.0	-0.51	378,800	-
[4714]	26/04/28	195	197	194	195	+1.0	+0.52	457,400	-
[4714]	26/04/27	195	196	194	194	-1	-0.51	292,500	-
[4714]	26/04/24	196	197	195	195	-1	-0.51	329,200	-
[4714]	26/04/23	199	200	195	196	-4	-2.00	455,700	-
[4714]	26/04/22	199	200	198	200	0	0.00	420,200	-
[4714]	26/04/21	201	202	199	200	-1	-0.50	359,800	-
[4714]	26/04/20	202	202	199	201	0	0.00	379,800	-
[4714]	26/04/17	201	202	200	201	-1	-0.50	360,700	-
[4714]	26/04/16	201	203	200	202	+2	+1.00	724,700	-
[4714]	26/04/15	197	200	197	200	+4	+2.04	737,500	-
[4714]	26/04/14	194	197	194	196	+1	+0.51	669,200	-
[4714]	26/04/13	195	196	194	195	+1	+0.52	349,000	-
[4714]	26/04/10	195	196	193	194	0	0.00	774,900	-
[4714]	26/04/09	196	197	194	194	-4	-2.02	879,900	-
[4714]	26/04/08	200	200	196	198	+1	+0.51	811,600	-
[4714]	26/04/07	197	198	196	197	0	0.00	407,700	-
[4714]	26/04/06	195	197	195	197	+1	+0.51	449,300	-
[4714]	26/04/03	194	196	194	196	+1	+0.51	204,300	-
[4714]	26/04/02	195	197	194	195	0	0.00	351,800	-
[4714]	26/04/01	193	195	192	195	+3	+1.56	337,400	-
[4714]	26/03/31	192	194	191	192	0	0.00	350,100	-
[4714]	26/03/30	192	193	190	192	-3	-1.54	492,900	-
[4714]	26/03/27	195	196	193	195	0	0.00	455,500	-
[4714]	26/03/26	197	197	194	195	-2	-1.02	329,600	-
[4714]	26/03/25	195	197	195	197	+3	+1.55	426,300	-
[4714]	26/03/24	194	195	192	194	+4	+2.11	557,900	-
[4714]	26/03/23	193	193	190	190	-4	-2.06	901,400	-
[4714]	26/03/19	194	196	193	194	-2	-1.02	422,800	-
[4714]	26/03/18	196	196	195	196	+2	+1.03	308,900	-
[4714]	26/03/17	194	197	194	194	+1	+0.52	502,800	-
[4714]	26/03/16	194	195	192	193	0	0.00	572,300	-
[4714]	26/03/13	194	196	192	193	-1	-0.52	600,200	-
[4714]	26/03/12	196	197	193	194	-3	-1.52	521,000	-
[4714]	26/03/11	197	199	197	197	+2	+1.03	630,200	-
[4714]	26/03/10	197	197	195	195	+1	+0.52	479,500	-
[4714]	26/03/09	193	195	192	194	-2	-1.02	876,500	-
[4714]	26/03/06	194	197	193	196	+1	+0.51	1,010,100	-
[4714]	26/03/05	195	197	194	195	+3	+1.56	741,500	-
[4714]	26/03/04	195	196	191	192	-4	-2.04	1,980,000	-
[4714]	26/03/03	200	200	196	196	-3	-1.51	1,328,800	-
[4714]	26/03/02	200	202	199	199	-3	-1.49	1,243,100	-
[4714]	26/02/27	201	203	200	202	+1	+0.50	871,100	-
[4714]	26/02/26	197	203	197	201	-6	-2.90	1,825,800	-
[4714]	26/02/25	209	210	206	207	-2	-0.96	2,431,900	-
[4714]	26/02/24	210	211	208	209	+1	+0.48	1,326,800	-
[4714]	26/02/20	209	209	207	208	-1	-0.48	725,700	-
[4714]	26/02/19	209	211	209	209	0	0.00	428,000	-
[4714]	26/02/18	210	211	209	209	+1	+0.48	594,100	-
[4714]	26/02/17	209	211	208	208	-2	-0.95	769,700	-
[4714]	26/02/16	211	212	208	210	-1	-0.47	1,180,400	-
[4714]	26/02/13	213	214	210	211	-1	-0.47	907,200	-
[4714]	26/02/12	211	214	211	212	+2	+0.95	1,097,300	-
[4714]	26/02/10	210	211	209	210	+1	+0.48	473,000	-
[4714]	26/02/09	212	212	209	209	-1	-0.48	887,400	-
[4714]	26/02/06	210	211	209	210	+1	+0.48	447,600	-
[4714]	26/02/05	209	212	209	209	-1	-0.48	725,900	-
[4714]	26/02/04	208	210	208	210	+2	+0.96	393,900	-
[4714]	26/02/03	207	211	207	208	+2	+0.97	628,700	-
[4714]	26/02/02	207	209	206	206	0	0.00	457,300	-
[4714]	26/01/30	208	208	206	206	-1	-0.48	365,000	-
[4714]	26/01/29	207	209	206	207	0	0.00	476,700	-
[4714]	26/01/28	208	209	206	207	-1	-0.48	453,700	-
[4714]	26/01/27	209	209	207	208	-1	-0.48	529,600	-
[4714]	26/01/26	210	211	209	209	-2	-0.95	525,300	-
[4714]	26/01/23	214	214	211	211	-1	-0.47	548,900	-
[4714]	26/01/22	210	214	209	212	+3	+1.44	643,600	-
[4714]	26/01/21	210	211	209	209	-3	-1.42	675,400	-
[4714]	26/01/20	215	215	212	212	-3	-1.40	598,700	-
[4714]	26/01/19	218	219	214	215	-5	-2.27	1,068,200	-
[4714]	26/01/16	216	220	215	220	+5	+2.33	1,117,200	-
[4714]	26/01/15	210	216	210	215	+5	+2.38	1,395,200	-
[4714]	26/01/14	206	210	206	210	+2	+0.96	1,508,300	-
[4714]	26/01/13	205	208	201	208	+3	+1.46	3,408,100	-
[4714]	26/01/09	205	207	204	205	+1	+0.49	1,576,700	-
[4714]	26/01/08	204	206	204	204	-1	-0.49	753,700	-
[4714]	26/01/07	204	207	203	205	+1	+0.49	954,200	-
[4714]	26/01/06	201	204	201	204	+3	+1.49	685,500	-
[4714]	26/01/05	202	202	200	201	0	0.00	927,600	-
[4714]	25/12/30	202	202	200	201	0	0.00	950,900	-
[4714]	25/12/29	200	202	200	201	+1	+0.50	802,700	-
[4714]	25/12/26	199	201	199	200	0	0.00	1,222,900	-
[4714]	25/12/25	200	200	199	200	+1	+0.50	389,000	-
[4714]	25/12/24	200	201	199	199	-1	-0.50	512,700	-
[4714]	25/12/23	200	201	199	200	+1	+0.50	663,100	-
[4714]	25/12/22	200	201	199	199	-1	-0.50	491,600	-
[4714]	25/12/19	200	201	199	200	0	0.00	871,500	-
[4714]	25/12/18	200	201	199	200	+1	+0.50	787,000	-
[4714]	25/12/17	200	201	199	199	-2	-1.00	475,400	-
[4714]	25/12/16	201	202	200	201	-1	-0.50	527,700	-
[4714]	25/12/15	200	203	199	202	+2	+1.00	860,700	-
[4714]	25/12/12	199	200	199	200	+2	+1.01	316,300	-
[4714]	25/12/11	200	201	198	198	-2	-1.00	373,700	-
[4714]	25/12/10	199	200	198	200	+2	+1.01	449,600	-
[4714]	25/12/09	200	200	198	198	-1	-0.50	952,800	-
[4714]	25/12/08	200	201	199	199	-1	-0.50	630,600	-
[4714]	25/12/05	201	201	200	200	-2	-0.99	468,300	-
[4714]	25/12/04	200	202	200	202	+2	+1.00	446,700	-
[4714]	25/12/03	201	202	200	200	-3	-1.48	413,100	-
[4714]	25/12/02	202	203	201	203	+2	+1.00	481,200	-
[4714]	25/12/01	204	205	201	201	-4	-1.95	583,700	-
[4714]	25/11/28	203	205	202	205	+2	+0.99	510,600	-
[4714]	25/11/27	204	204	202	203	+1	+0.50	504,200	-
[4714]	25/11/26	201	203	201	202	+2	+1.00	514,500	-
[4714]	25/11/25	202	203	200	200	-2	-0.99	558,800	-
[4714]	25/11/21	201	203	200	202	+2	+1.00	744,300	-
[4714]	25/11/20	200	202	200	200	0	0.00	656,600	-
[4714]	25/11/19	200	202	200	200	0	0.00	384,600	-
[4714]	25/11/18	202	203	200	200	-1	-0.50	477,700	-
[4714]	25/11/17	203	203	201	201	-3	-1.47	345,000	-
[4714]	25/11/14	204	204	202	204	0	0.00	492,800	-
[4714]	25/11/13	204	205	202	204	+1	+0.49	529,200	-
[4714]	25/11/12	201	204	200	203	+3	+1.50	652,100	-
[4714]	25/11/11	202	202	199	200	0	0.00	488,400	-
[4714]	25/11/10	200	201	198	200	+3	+1.52	584,800	-
[4714]	25/11/07	195	198	194	197	+2	+1.03	1,246,400	-
[4714]	25/11/06	198	198	195	195	-2	-1.02	703,000	-
[4714]	25/11/05	197	200	195	197	0	0.00	650,200	-
[4714]	25/11/04	197	199	196	197	0	0.00	576,600	-
[4714]	25/10/31	200	202	196	197	+1	+0.51	968,600	-
[4714]	25/10/30	200	201	195	196	-4	-2.00	5,217,500	-
[4714]	25/10/29	202	203	200	200	-2	-0.99	1,120,500	-
[4714]	25/10/28	206	206	202	202	-4	-1.94	1,393,400	-
[4714]	25/10/27	208	208	206	206	0	0.00	356,100	-
[4714]	25/10/24	208	208	206	206	-1	-0.48	459,300	-
[4714]	25/10/23	209	210	207	207	-2	-0.96	444,400	-
[4714]	25/10/22	207	209	205	209	+3	+1.46	478,100	-
[4714]	25/10/21	206	208	205	206	0	0.00	433,500	-
[4714]	25/10/20	204	207	204	206	+3	+1.48	627,200	-
[4714]	25/10/17	204	205	202	203	-3	-1.46	744,600	-
[4714]	25/10/16	205	207	204	206	+1	+0.49	529,000	-
[4714]	25/10/15	205	208	205	205	0	0.00	587,900	-
[4714]	25/10/14	204	207	203	205	-3	-1.44	1,366,000	-
[4714]	25/10/10	214	214	203	208	-7	-3.26	3,211,500	-
[4714]	25/10/09	216	218	215	215	-2	-0.92	827,200	-
[4714]	25/10/08	216	218	216	217	+1	+0.46	500,300	-
[4714]	25/10/07	217	218	216	216	-2	-0.92	566,000	-
[4714]	25/10/06	220	220	217	218	+1	+0.46	595,300	-
[4714]	25/10/03	217	220	216	217	+1	+0.46	368,400	-
[4714]	25/10/02	219	220	216	216	-3	-1.37	631,000	-
[4714]	25/10/01	224	224	219	219	-6	-2.67	715,200	-
[4714]	25/09/30	225	227	224	225	-1	-0.44	434,800	-
[4714]	25/09/29	229	229	226	226	-2	-0.88	419,800	-
[4714]	25/09/26	225	228	224	228	+3	+1.33	369,600	-
[4714]	25/09/25	225	225	223	225	0	0.00	229,600	-
[4714]	25/09/24	223	225	222	225	+2	+0.90	297,900	-
[4714]	25/09/22	223	224	222	223	+1	+0.45	315,500	-
[4714]	25/09/19	224	224	220	222	-1	-0.45	475,400	-
[4714]	25/09/18	224	225	223	223	0	0.00	248,500	-
[4714]	25/09/17	224	225	222	223	-2	-0.89	275,800	-
[4714]	25/09/16	222	226	222	225	+4	+1.81	625,700	-
[4714]	25/09/12	220	222	220	221	+1	+0.45	300,400	-
[4714]	25/09/11	221	222	220	220	0	0.00	259,100	-
[4714]	25/09/10	220	221	219	220	-1	-0.45	247,300	-
[4714]	25/09/09	221	223	220	221	+1	+0.45	394,500	-
[4714]	25/09/08	221	221	219	220	0	0.00	345,400	-
[4714]	25/09/05	218	220	217	220	+1	+0.46	387,400	-