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
[4720]	26/10/29	239	240	239	239	0	+0.00	1,600	1,919,514,368
[4720]	26/10/28	240	240	239	239	-2.0	-0.83	600	1,919,514,368
[4720]	26/10/27	239	241	238	241	+3.0	+1.26	3,000	1,935,577,344
[4720]	26/10/26	238	239	238	238	-1.0	-0.42	2,600	1,911,483,008
[4720]	26/10/23	238	240	238	239	+1.0	+0.42	3,100	1,919,514,368
[4720]	26/10/22	240	240	238	238	-3.0	-1.24	2,100	1,911,483,008
[4720]	26/10/21	241	241	239	241	0	+0.00	3,300	1,935,577,344
[4720]	26/10/20	238	241	238	241	+1.0	+0.42	1,200	1,935,577,344
[4720]	26/10/19	239	240	239	240	+2.0	+0.84	800	1,927,545,856
[4720]	26/10/16	238	239	238	238	0	+0.00	2,300	1,911,483,008
[4720]	26/10/15	238	240	238	238	-1.0	-0.42	2,600	1,911,483,008
[4720]	26/10/14	239	239	238	239	+1.0	+0.42	1,600	1,919,514,368
[4720]	26/10/13	239	240	238	238	-2.0	-0.83	2,800	1,911,483,008
[4720]	26/10/09	240	241	239	240	+3.0	+1.27	1,300	1,927,545,856
[4720]	26/10/08	238	239	237	237	-1.0	-0.42	2,200	1,903,451,520
[4720]	26/10/07	238	239	238	238	-1.0	-0.42	1,900	1,911,483,008
[4720]	26/10/06	240	240	239	239	-1.0	-0.42	1,100	1,919,514,368
[4720]	26/10/05	240	240	239	240	0	+0.00	1,900	1,927,545,856
[4720]	26/10/02	240	242	240	240	0	+0.00	2,000	1,927,545,856
[4720]	26/10/01	240	241	240	240	0	+0.00	3,900	1,927,545,856
[4720]	26/09/30	238	241	238	240	-1.0	-0.41	10,400	1,927,545,856
[4720]	26/09/29	238	244	236	241	-3.0	-1.23	6,400	1,935,577,344
[4720]	26/09/28	244	244	243	244	+1.0	+0.41	2,000	1,959,671,552
[4720]	26/09/25	244	245	239	243	0	+0.00	5,700	1,951,640,192
[4720]	26/09/24	244	244	243	243	-1.0	-0.41	3,700	1,951,640,192
[4720]	26/09/18	244	244	240	244	0	+0.00	3,000	1,959,671,552
[4720]	26/09/17	243	244	241	244	+1.0	+0.41	2,200	1,959,671,552
[4720]	26/09/16	242	243	239	243	+1.0	+0.41	10,000	1,951,640,192
[4720]	26/09/15	243	245	242	242	-1.0	-0.41	2,400	1,943,608,704
[4720]	26/09/14	245	245	243	243	-2.0	-0.82	2,500	1,951,640,192
[4720]	26/09/11	244	246	244	245	-2.0	-0.81	1,900	1,967,703,040
[4720]	26/09/10	247	247	244	247	+2.0	+0.82	900	1,983,765,888
[4720]	26/09/09	244	247	244	245	+1.0	+0.41	900	1,967,703,040
[4720]	26/09/08	246	248	244	244	-2.0	-0.81	3,800	1,959,671,552
[4720]	26/09/07	244	246	243	246	+3.0	+1.23	2,800	1,975,734,528
[4720]	26/09/04	242	245	241	243	+1.0	+0.41	2,100	1,951,640,192
[4720]	26/09/03	245	245	242	242	-3.0	-1.22	3,600	1,943,608,704
[4720]	26/09/02	244	245	242	245	+1.0	+0.41	1,500	1,967,703,040
[4720]	26/09/01	243	244	242	244	+1.0	+0.41	1,600	1,959,671,552
[4720]	26/08/31	243	245	243	243	0	+0.00	2,000	1,951,640,192
[4720]	26/08/28	241	244	241	243	+1.0	+0.41	2,400	1,951,640,192
[4720]	26/08/27	242	242	241	242	0	+0.00	1,200	1,943,608,704
[4720]	26/08/26	243	244	242	242	-2.0	-0.82	1,600	1,943,608,704
[4720]	26/08/25	243	244	243	244	+2.0	+0.83	3,100	1,959,671,552
[4720]	26/08/24	240	242	240	242	+2.0	+0.83	3,600	1,943,608,704
[4720]	26/08/21	244	244	240	240	-4.0	-1.64	3,900	1,927,545,856
[4720]	26/08/20	242	244	241	244	+3.0	+1.24	1,300	1,959,671,552
[4720]	26/08/19	242	242	241	241	-1.0	-0.41	1,600	1,935,577,344
[4720]	26/08/18	242	244	242	242	-2.0	-0.82	1,700	1,943,608,704
[4720]	26/08/17	242	244	241	244	+3.0	+1.24	2,900	1,959,671,552
[4720]	26/08/14	241	244	240	241	0	+0.00	3,800	1,935,577,344
[4720]	26/08/13	242	244	241	241	0	+0.00	4,600	1,935,577,344
[4720]	26/08/12	242	246	241	241	-1.0	-0.41	15,300	1,935,577,344
[4720]	26/08/10	243	245	242	242	-1.0	-0.41	3,900	1,943,608,704
[4720]	26/08/07	243	243	243	243	0	+0.00	700	1,951,640,192
[4720]	26/08/06	245	245	243	243	-2.0	-0.82	1,500	1,951,640,192
[4720]	26/08/05	244	246	244	245	+1.0	+0.41	2,800	1,967,703,040
[4720]	26/08/04	245	245	243	244	-1.0	-0.41	2,500	1,959,671,552
[4720]	26/08/03	242	245	241	245	+3.0	+1.24	8,200	1,967,703,040
[4720]	26/07/31	243	243	242	242	-1.0	-0.41	800	1,943,608,704
[4720]	26/07/30	244	244	242	243	-1.0	-0.41	1,500	1,951,640,192
[4720]	26/07/29	244	244	242	244	+1.0	+0.41	3,500	1,959,671,552
[4720]	26/07/28	242	243	241	243	+1.0	+0.41	1,300	1,951,640,192
[4720]	26/07/27	241	242	241	242	+1.0	+0.41	1,800	1,943,608,704
[4720]	26/07/24	242	242	241	241	-1.0	-0.41	600	1,935,577,344
[4720]	26/07/23	243	243	241	242	+1.0	+0.41	2,100	1,943,608,704
[4720]	26/07/22	242	242	241	241	-1.0	-0.41	1,000	1,935,577,344
[4720]	26/07/21	242	242	241	242	+1.0	+0.41	1,300	1,943,608,704
[4720]	26/07/17	243	243	241	241	0	0.00	3,800	-
[4720]	26/07/16	241	244	241	241	-1	-0.41	3,100	-
[4720]	26/07/15	242	243	240	242	0	0.00	2,900	-
[4720]	26/07/14	240	242	240	242	+4	+1.68	3,000	-
[4720]	26/07/13	240	240	238	238	0	0.00	2,800	-
[4720]	26/07/10	238	239	237	238	0	0.00	1,700	-
[4720]	26/07/09	237	240	237	238	-1	-0.42	2,900	-
[4720]	26/07/08	238	239	237	239	+3	+1.27	2,700	-
[4720]	26/07/07	238	238	236	236	-1	-0.42	2,600	-
[4720]	26/07/06	238	238	235	237	+2	+0.85	5,200	-
[4720]	26/07/03	233	235	233	235	-1	-0.42	2,400	-
[4720]	26/07/02	236	236	232	236	+1	+0.43	4,400	-
[4720]	26/07/01	234	236	234	235	0	0.00	1,800	-
[4720]	26/06/30	233	235	232	235	+4	+1.73	3,100	-
[4720]	26/06/29	230	232	230	231	+1	+0.43	1,600	-
[4720]	26/06/26	230	231	230	230	-1	-0.43	1,800	-
[4720]	26/06/25	231	231	229	231	+1	+0.43	2,600	-
[4720]	26/06/24	232	232	230	230	0	0.00	1,900	-
[4720]	26/06/23	230	231	229	230	+2	+0.88	2,400	-
[4720]	26/06/22	228	232	228	228	0	0.00	6,200	-
[4720]	26/06/19	229	230	228	228	0	0.00	2,800	-
[4720]	26/06/18	230	231	228	228	-3	-1.30	5,900	-
[4720]	26/06/17	229	233	228	231	+3	+1.32	5,700	-
[4720]	26/06/16	231	232	228	228	-1	-0.44	5,600	-
[4720]	26/06/15	230	232	229	229	0	0.00	4,500	-
[4720]	26/06/12	230	231	229	229	-2	-0.87	2,700	-
[4720]	26/06/11	231	232	230	231	0	0.00	2,300	-
[4720]	26/06/10	229	231	229	231	+1	+0.43	2,600	-
[4720]	26/06/09	232	232	230	230	+1	+0.44	800	-
[4720]	26/06/08	229	231	229	229	0	0.00	2,900	-
[4720]	26/06/05	229	230	229	229	0	0.00	8,800	-
[4720]	26/06/04	230	231	229	229	-1	-0.43	5,100	-
[4720]	26/06/03	230	232	229	230	-1	-0.43	7,200	-
[4720]	26/06/02	233	233	231	231	-4	-1.70	3,700	-
[4720]	26/06/01	237	238	235	235	-4	-1.67	3,500	-
[4720]	26/05/29	240	241	236	239	-1	-0.42	7,700	-
[4720]	26/05/28	230	240	229	240	+9	+3.90	25,600	-
[4720]	26/05/27	231	232	230	231	-1	-0.43	7,500	-
[4720]	26/05/26	233	233	231	232	-1	-0.43	12,400	-
[4720]	26/05/25	236	236	233	233	-1	-0.43	8,400	-
[4720]	26/05/22	240	240	232	234	-6.0	-2.50	17,800	-
[4720]	26/05/21	242	242	231	240	+10.0	+4.35	46,000	-
[4720]	26/05/20	248	251	230	230	-23.0	-9.09	58,600	-
[4720]	26/05/19	254	254	251	253	0	+0.00	5,100	-
[4720]	26/05/18	248	253	248	253	+3.0	+1.20	14,500	-
[4720]	26/05/15	255	255	245	250	-5.0	-1.96	14,500	-
[4720]	26/05/14	254	255	248	255	+2.0	+0.79	8,900	-
[4720]	26/05/13	254	254	250	253	-2.0	-0.78	2,900	-
[4720]	26/05/12	249	255	247	255	+5.0	+2.00	14,500	-
[4720]	26/05/11	251	252	250	250	-1.0	-0.40	2,700	-
[4720]	26/05/08	250	251	249	251	+1.0	+0.40	2,800	-
[4720]	26/05/07	250	251	249	250	+1.0	+0.40	3,200	-
[4720]	26/05/01	248	250	248	249	+1.0	+0.40	2,100	-
[4720]	26/04/30	248	249	247	248	0	+0.00	3,800	-
[4720]	26/04/28	249	250	246	248	-1.0	-0.40	6,900	-
[4720]	26/04/27	251	252	248	249	-2	-0.80	5,100	-
[4720]	26/04/24	248	251	248	251	+3	+1.21	3,300	-
[4720]	26/04/23	257	257	246	248	-8	-3.13	37,700	-
[4720]	26/04/22	258	258	256	256	-2	-0.78	3,600	-
[4720]	26/04/21	256	260	256	258	+4	+1.57	14,000	-
[4720]	26/04/20	254	255	254	254	+1	+0.40	4,500	-
[4720]	26/04/17	252	254	251	253	-2	-0.78	7,300	-
[4720]	26/04/16	248	256	248	255	+8	+3.24	27,600	-
[4720]	26/04/15	249	249	246	247	+1	+0.41	7,700	-
[4720]	26/04/14	249	249	246	246	+1	+0.41	7,300	-
[4720]	26/04/13	250	250	245	245	+1	+0.41	11,800	-
[4720]	26/04/10	246	246	243	244	0	0.00	5,900	-
[4720]	26/04/09	243	245	243	244	+1	+0.41	6,600	-
[4720]	26/04/08	242	245	241	243	+1	+0.41	10,600	-
[4720]	26/04/07	242	244	241	242	0	0.00	12,400	-
[4720]	26/04/06	244	244	242	242	-2	-0.82	13,500	-
[4720]	26/04/03	241	247	241	244	-2	-0.81	23,600	-
[4720]	26/04/02	253	255	246	246	-6	-2.38	33,300	-
[4720]	26/04/01	253	262	252	252	0	0.00	28,200	-
[4720]	26/03/31	274	275	248	252	-23	-8.36	58,900	-
[4720]	26/03/30	279	283	271	275	-27	-8.94	43,300	-
[4720]	26/03/27	304	304	299	302	-1	-0.33	62,000	-
[4720]	26/03/26	303	304	300	303	0	0.00	29,800	-
[4720]	26/03/25	300	303	299	303	+6	+2.02	34,100	-
[4720]	26/03/24	300	300	295	297	+1	+0.34	23,700	-
[4720]	26/03/23	300	300	296	296	-2	-0.67	27,400	-
[4720]	26/03/19	300	300	297	298	-1	-0.33	15,500	-
[4720]	26/03/18	302	302	297	299	0	0.00	14,900	-
[4720]	26/03/17	303	303	295	299	+3	+1.01	14,800	-
[4720]	26/03/16	295	302	293	296	+6	+2.07	23,300	-
[4720]	26/03/13	291	292	290	290	-1	-0.34	13,900	-
[4720]	26/03/12	292	292	288	291	+1	+0.34	13,100	-
[4720]	26/03/11	287	291	286	290	+3	+1.05	15,200	-
[4720]	26/03/10	285	292	285	287	+2	+0.70	21,100	-
[4720]	26/03/09	290	290	281	285	-7	-2.40	31,900	-
[4720]	26/03/06	286	292	285	292	+6	+2.10	15,100	-
[4720]	26/03/05	288	290	285	286	+1	+0.35	23,900	-
[4720]	26/03/04	289	290	283	285	-7	-2.40	35,900	-
[4720]	26/03/03	296	298	289	292	-4	-1.35	29,100	-
[4720]	26/03/02	287	296	286	296	+9	+3.14	45,100	-
[4720]	26/02/27	286	288	285	287	+1	+0.35	29,500	-
[4720]	26/02/26	285	286	284	286	+1	+0.35	11,800	-
[4720]	26/02/25	285	285	284	285	0	0.00	7,000	-
[4720]	26/02/24	285	286	282	285	0	0.00	31,800	-
[4720]	26/02/20	285	285	283	285	0	0.00	11,800	-
[4720]	26/02/19	285	285	284	285	+1	+0.35	19,900	-
[4720]	26/02/18	284	285	282	284	+1	+0.35	17,600	-
[4720]	26/02/17	284	284	282	283	0	0.00	9,900	-
[4720]	26/02/16	285	285	280	283	-1	-0.35	31,000	-
[4720]	26/02/13	285	285	283	284	+1	+0.35	28,800	-
[4720]	26/02/12	285	285	283	283	-1	-0.35	20,600	-
[4720]	26/02/10	285	285	283	284	0	0.00	6,300	-
[4720]	26/02/09	285	285	282	284	+1	+0.35	17,900	-
[4720]	26/02/06	286	288	283	283	-5	-1.74	36,300	-
[4720]	26/02/05	288	288	284	288	+3	+1.05	17,800	-
[4720]	26/02/04	291	291	282	285	-6	-2.06	38,400	-
[4720]	26/02/03	289	291	288	291	+2	+0.69	20,300	-
[4720]	26/02/02	287	305	286	289	+2	+0.70	78,900	-
[4720]	26/01/30	284	295	283	287	+3	+1.06	44,800	-
[4720]	26/01/29	285	285	283	284	0	0.00	9,500	-
[4720]	26/01/28	285	285	282	284	-1	-0.35	11,100	-
[4720]	26/01/27	283	285	282	285	+3	+1.06	6,700	-
[4720]	26/01/26	285	285	282	282	-3	-1.05	16,900	-
[4720]	26/01/23	285	285	284	285	0	0.00	8,600	-
[4720]	26/01/22	285	285	282	285	+2	+0.71	12,600	-
[4720]	26/01/21	285	285	282	283	-3	-1.05	21,100	-
[4720]	26/01/20	289	289	284	286	-2	-0.69	43,800	-
[4720]	26/01/19	285	292	285	288	-1	-0.35	50,000	-
[4720]	26/01/16	290	291	285	289	+1	+0.35	47,100	-
[4720]	26/01/15	285	301	284	288	+4	+1.41	102,200	-
[4720]	26/01/14	285	285	283	284	-1	-0.35	17,800	-
[4720]	26/01/13	285	286	284	285	+2	+0.71	25,600	-
[4720]	26/01/09	284	285	283	283	+1	+0.35	8,800	-
[4720]	26/01/08	282	285	280	282	+2	+0.71	25,800	-
[4720]	26/01/07	282	284	280	280	-1	-0.36	24,200	-
[4720]	26/01/06	283	283	281	281	0	0.00	15,700	-
[4720]	26/01/05	285	287	278	281	-4	-1.40	62,000	-
[4720]	25/12/30	286	286	283	285	0	0.00	19,600	-
[4720]	25/12/29	285	285	281	285	+3	+1.06	16,600	-
[4720]	25/12/26	287	288	281	282	-3	-1.05	34,500	-
[4720]	25/12/25	285	287	283	285	+2	+0.71	24,300	-
[4720]	25/12/24	284	286	280	283	-1	-0.35	42,600	-
[4720]	25/12/23	290	290	280	284	-4	-1.39	94,600	-
[4720]	25/12/22	285	345	284	288	+5	+1.77	907,000	-
[4720]	25/12/19	277	286	277	283	+8	+2.91	47,500	-
[4720]	25/12/18	280	286	273	275	-12	-4.18	73,600	-
[4720]	25/12/17	282	287	275	287	+5	+1.77	114,000	-
[4720]	25/12/16	293	293	281	282	-9	-3.09	33,900	-
[4720]	25/12/15	276	300	274	291	+17	+6.20	240,400	-
[4720]	25/12/12	277	277	272	274	0	0.00	11,200	-
[4720]	25/12/11	276	278	272	274	0	0.00	11,600	-
[4720]	25/12/10	274	277	273	274	+1	+0.37	9,200	-
[4720]	25/12/09	275	275	271	273	-2	-0.73	19,700	-
[4720]	25/12/08	271	285	270	275	+4	+1.48	32,900	-
[4720]	25/12/05	273	276	269	271	-3	-1.09	31,100	-
[4720]	25/12/04	279	279	272	274	-1	-0.36	20,000	-
[4720]	25/12/03	270	294	267	275	+5	+1.85	87,800	-
[4720]	25/12/02	274	281	267	270	-7	-2.53	89,800	-
[4720]	25/12/01	294	312	272	277	-13	-4.48	174,900	-
[4720]	25/11/28	300	301	285	290	-14	-4.61	116,800	-
[4720]	25/11/27	318	363	284	304	-8	-2.56	725,900	-
[4720]	25/11/26	258	319	258	312	+53	+20.46	622,400	-
[4720]	25/11/25	280	294	257	259	-21	-7.50	162,900	-
[4720]	25/11/21	285	325	275	280	-5	-1.75	566,400	-
[4720]	25/11/20	253	330	253	285	+33	+13.10	1,374,200	-
[4720]	25/11/19	253	254	250	252	-3	-1.18	34,800	-
[4720]	25/11/18	262	262	255	255	-3	-1.16	15,200	-
[4720]	25/11/17	270	270	253	258	-1	-0.39	45,000	-
[4720]	25/11/14	258	269	257	259	-15	-5.47	95,000	-
[4720]	25/11/13	285	285	258	274	-19	-6.48	221,800	-
[4720]	25/11/12	240	318	240	293	+54	+22.59	921,400	-
[4720]	25/11/11	237	240	236	239	+4	+1.70	8,400	-
[4720]	25/11/10	232	235	231	235	+4	+1.73	3,700	-
[4720]	25/11/07	233	233	231	231	0	0.00	2,300	-
[4720]	25/11/06	229	235	229	231	+3	+1.32	4,100	-
[4720]	25/11/05	230	232	228	228	-2	-0.87	5,000	-
[4720]	25/11/04	230	231	229	230	+1	+0.44	1,300	-
[4720]	25/10/31	229	230	228	229	0	0.00	1,400	-
[4720]	25/10/30	231	231	228	229	0	0.00	2,100	-
[4720]	25/10/29	235	236	229	229	-6	-2.55	9,000	-
[4720]	25/10/28	234	235	233	235	+1	+0.43	2,400	-
[4720]	25/10/27	237	237	234	234	-1	-0.43	2,700	-
[4720]	25/10/24	234	235	232	235	+3	+1.29	800	-
[4720]	25/10/23	230	232	230	232	+2	+0.87	1,200	-
[4720]	25/10/22	231	233	230	230	0	0.00	1,400	-
[4720]	25/10/21	230	232	230	230	0	0.00	2,400	-
[4720]	25/10/20	229	231	229	230	+1	+0.44	2,700	-
[4720]	25/10/17	229	231	227	229	-1	-0.43	5,000	-
[4720]	25/10/16	230	231	230	230	+2	+0.88	1,700	-
[4720]	25/10/15	230	233	228	228	+1	+0.44	3,600	-
[4720]	25/10/14	235	236	226	227	-8	-3.40	20,200	-
[4720]	25/10/10	239	239	235	235	-6	-2.49	4,100	-
[4720]	25/10/09	241	242	238	241	0	0.00	3,700	-
[4720]	25/10/08	240	241	238	241	0	0.00	1,900	-
[4720]	25/10/07	238	241	238	241	+3	+1.26	1,800	-
[4720]	25/10/06	237	242	236	238	+2	+0.85	5,800	-
[4720]	25/10/03	234	236	234	236	+2	+0.85	2,600	-
[4720]	25/10/02	234	237	233	234	0	0.00	2,700	-
[4720]	25/10/01	243	245	233	234	-9	-3.70	10,600	-
[4720]	25/09/30	250	250	243	243	-6	-2.41	7,200	-
[4720]	25/09/29	250	250	247	249	+1	+0.40	3,600	-
[4720]	25/09/26	249	251	247	248	-3	-1.20	9,200	-
[4720]	25/09/25	251	251	247	251	+1	+0.40	7,300	-
[4720]	25/09/24	252	252	250	250	+1	+0.40	5,400	-
[4720]	25/09/22	248	250	246	249	+2	+0.81	8,000	-
[4720]	25/09/19	249	250	247	247	-1	-0.40	2,800	-
[4720]	25/09/18	249	250	247	248	+2	+0.81	12,100	-
[4720]	25/09/17	249	249	246	246	-2	-0.81	18,900	-
[4720]	25/09/16	251	251	248	248	-3	-1.20	4,000	-
[4720]	25/09/12	249	251	248	251	+2	+0.80	6,800	-
[4720]	25/09/11	248	251	248	249	+1	+0.40	5,400	-
[4720]	25/09/10	250	250	248	248	-1	-0.40	3,600	-
[4720]	25/09/09	251	252	249	249	-2	-0.80	4,700	-
[4720]	25/09/08	250	251	248	251	+1	+0.40	7,300	-
[4720]	25/09/05	250	250	247	250	+3	+1.21	4,000	-