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
[4728]	26/10/29	625	632	625	628	+2.0	+0.32	7,300	4,759,884,800
[4728]	26/10/28	627	627	625	626	-3.0	-0.48	1,800	4,744,725,504
[4728]	26/10/27	627	629	626	629	+2.0	+0.32	1,900	4,767,463,936
[4728]	26/10/26	631	631	625	627	+2.0	+0.32	4,500	4,752,305,152
[4728]	26/10/23	628	628	624	625	-3.0	-0.48	7,100	4,737,146,368
[4728]	26/10/22	628	630	626	628	-3.0	-0.48	5,100	4,759,884,800
[4728]	26/10/21	631	631	625	631	0	+0.00	23,400	4,782,622,720
[4728]	26/10/20	634	636	630	631	-5.0	-0.79	9,700	4,782,622,720
[4728]	26/10/19	640	640	635	636	+2.0	+0.32	2,500	4,820,519,936
[4728]	26/10/16	635	636	631	634	+2.0	+0.32	3,200	4,805,361,152
[4728]	26/10/15	629	636	629	632	-1.0	-0.16	10,300	4,790,202,368
[4728]	26/10/14	641	641	629	633	-8.0	-1.25	31,900	4,797,781,504
[4728]	26/10/13	644	647	637	641	-3.0	-0.47	3,000	4,858,417,152
[4728]	26/10/09	637	645	633	644	-6.0	-0.92	15,300	4,881,155,584
[4728]	26/10/08	647	651	645	650	+3.0	+0.46	9,300	4,926,631,936
[4728]	26/10/07	647	647	646	647	-1.0	-0.15	3,000	4,903,894,016
[4728]	26/10/06	646	648	646	648	+1.0	+0.15	800	4,911,473,152
[4728]	26/10/05	647	649	646	647	0	+0.00	2,200	4,903,894,016
[4728]	26/10/02	646	649	646	647	-1.0	-0.15	2,800	4,903,894,016
[4728]	26/10/01	649	649	647	648	+3.0	+0.47	3,200	4,911,473,152
[4728]	26/09/30	643	651	643	645	-2.0	-0.31	14,400	4,888,734,720
[4728]	26/09/29	648	650	631	647	+1.0	+0.15	29,900	4,903,894,016
[4728]	26/09/28	648	650	646	646	-5.0	-0.77	6,200	4,896,314,368
[4728]	26/09/25	648	653	645	651	+4.0	+0.62	2,700	4,934,211,584
[4728]	26/09/24	650	650	647	647	-3.0	-0.46	6,500	4,903,894,016
[4728]	26/09/18	650	653	649	650	0	+0.00	11,500	4,926,631,936
[4728]	26/09/17	646	651	646	650	+3.0	+0.46	8,100	4,926,631,936
[4728]	26/09/16	646	648	646	647	-5.0	-0.77	1,600	4,903,894,016
[4728]	26/09/15	649	652	647	652	0	+0.00	3,800	4,941,790,720
[4728]	26/09/14	642	652	642	652	+8.0	+1.24	3,800	4,941,790,720
[4728]	26/09/11	648	648	643	644	-6.0	-0.92	4,800	4,881,155,584
[4728]	26/09/10	650	653	650	650	0	+0.00	1,900	4,926,631,936
[4728]	26/09/09	651	656	650	650	-7.0	-1.07	3,700	4,926,631,936
[4728]	26/09/08	654	658	651	657	+4.0	+0.61	3,900	4,979,687,936
[4728]	26/09/07	652	653	648	653	+4.0	+0.62	2,200	4,949,370,368
[4728]	26/09/04	645	650	643	649	+1.0	+0.15	3,600	4,919,052,800
[4728]	26/09/03	649	650	648	648	-2.0	-0.31	2,400	4,911,473,152
[4728]	26/09/02	650	652	650	650	-2.0	-0.31	1,700	4,926,631,936
[4728]	26/09/01	652	658	651	652	+1.0	+0.15	6,800	4,941,790,720
[4728]	26/08/31	646	662	640	651	+4.0	+0.62	11,600	4,934,211,584
[4728]	26/08/28	636	659	636	647	+2.0	+0.31	26,700	4,903,894,016
[4728]	26/08/27	652	682	645	645	-10.0	-1.53	63,900	4,888,734,720
[4728]	26/08/26	649	655	649	655	+2.0	+0.31	3,500	4,964,529,152
[4728]	26/08/25	656	658	650	653	0	+0.00	4,400	4,949,370,368
[4728]	26/08/24	654	655	653	653	-1.0	-0.15	1,500	4,949,370,368
[4728]	26/08/21	651	654	651	654	+4.0	+0.62	1,300	4,956,950,016
[4728]	26/08/20	650	653	650	650	0	+0.00	1,600	4,926,631,936
[4728]	26/08/19	649	650	649	650	0	+0.00	1,500	4,926,631,936
[4728]	26/08/18	650	653	650	650	+1.0	+0.15	2,200	4,926,631,936
[4728]	26/08/17	648	651	648	649	-1.0	-0.15	2,200	4,919,052,800
[4728]	26/08/14	653	653	648	650	-3.0	-0.46	3,300	4,926,631,936
[4728]	26/08/13	650	658	649	653	+2.0	+0.31	2,500	4,949,370,368
[4728]	26/08/12	645	653	645	651	+4.0	+0.62	2,600	4,934,211,584
[4728]	26/08/10	647	650	647	647	0	+0.00	4,200	4,903,894,016
[4728]	26/08/07	650	650	647	647	-2.0	-0.31	2,800	4,903,894,016
[4728]	26/08/06	648	650	648	649	+1.0	+0.15	2,700	4,919,052,800
[4728]	26/08/05	648	653	647	648	0	+0.00	2,500	4,911,473,152
[4728]	26/08/04	650	650	648	648	-1.0	-0.15	500	4,911,473,152
[4728]	26/08/03	651	657	648	649	-4.0	-0.61	3,400	4,919,052,800
[4728]	26/07/31	647	655	646	653	+6.0	+0.93	8,000	4,949,370,368
[4728]	26/07/30	642	648	642	647	+5.0	+0.78	4,600	4,903,894,016
[4728]	26/07/29	641	644	641	642	-2.0	-0.31	2,100	4,865,996,800
[4728]	26/07/28	640	644	640	644	+4.0	+0.62	1,900	4,881,155,584
[4728]	26/07/27	641	642	638	640	0	+0.00	1,800	4,850,837,504
[4728]	26/07/24	638	640	636	640	0	+0.00	2,100	4,850,837,504
[4728]	26/07/23	644	644	639	640	-1.0	-0.16	1,200	4,850,837,504
[4728]	26/07/22	640	644	640	641	+2.0	+0.31	2,700	4,858,417,152
[4728]	26/07/21	636	640	635	639	+2.0	+0.31	3,600	4,843,258,368
[4728]	26/07/17	641	643	635	637	-3	-0.47	10,800	-
[4728]	26/07/16	643	643	640	640	-1	-0.16	900	-
[4728]	26/07/15	640	643	640	641	-2	-0.31	3,900	-
[4728]	26/07/14	638	643	638	643	+4	+0.63	2,000	-
[4728]	26/07/13	644	644	637	639	-6	-0.93	8,300	-
[4728]	26/07/10	640	650	631	645	-5	-0.77	29,600	-
[4728]	26/07/09	650	657	647	650	0	0.00	19,000	-
[4728]	26/07/08	648	651	648	650	+1	+0.15	5,900	-
[4728]	26/07/07	646	650	644	649	+5	+0.78	4,700	-
[4728]	26/07/06	641	645	641	644	0	0.00	5,300	-
[4728]	26/07/03	646	646	643	644	-2	-0.31	1,600	-
[4728]	26/07/02	643	647	639	646	+1	+0.16	5,300	-
[4728]	26/07/01	642	645	642	645	+3	+0.47	2,200	-
[4728]	26/06/30	643	643	642	642	+2	+0.31	2,400	-
[4728]	26/06/29	644	644	637	640	0	0.00	4,300	-
[4728]	26/06/26	643	643	640	640	-3	-0.47	700	-
[4728]	26/06/25	644	644	643	643	+2	+0.31	1,900	-
[4728]	26/06/24	640	641	635	641	+1	+0.16	2,700	-
[4728]	26/06/23	640	643	640	640	-3	-0.47	600	-
[4728]	26/06/22	644	645	640	643	-1	-0.16	2,800	-
[4728]	26/06/19	636	644	636	644	+4	+0.63	7,100	-
[4728]	26/06/18	640	640	636	640	+1	+0.16	2,100	-
[4728]	26/06/17	633	639	633	639	+4	+0.63	4,400	-
[4728]	26/06/16	640	640	634	635	-8	-1.24	5,900	-
[4728]	26/06/15	635	648	633	643	+10	+1.58	31,700	-
[4728]	26/06/12	635	635	629	633	+2	+0.32	2,600	-
[4728]	26/06/11	634	634	628	631	-4	-0.63	3,900	-
[4728]	26/06/10	630	635	630	635	+3	+0.47	3,500	-
[4728]	26/06/09	628	632	628	632	+4	+0.64	3,800	-
[4728]	26/06/08	630	637	624	628	-3	-0.48	13,400	-
[4728]	26/06/05	635	639	629	631	-4	-0.63	10,500	-
[4728]	26/06/04	632	635	632	635	0	0.00	3,200	-
[4728]	26/06/03	636	639	632	635	-3	-0.47	2,700	-
[4728]	26/06/02	641	641	630	638	-5	-0.78	7,900	-
[4728]	26/06/01	640	643	633	643	+6	+0.94	8,600	-
[4728]	26/05/29	639	643	630	637	-1	-0.16	13,600	-
[4728]	26/05/28	635	643	632	638	+2	+0.31	12,300	-
[4728]	26/05/27	634	636	633	636	0	0.00	3,700	-
[4728]	26/05/26	635	636	632	636	+5	+0.79	6,100	-
[4728]	26/05/25	635	635	630	631	-1	-0.16	4,400	-
[4728]	26/05/22	631	636	629	632	+1.0	+0.16	5,700	-
[4728]	26/05/21	628	632	628	631	+1.0	+0.16	3,700	-
[4728]	26/05/20	630	630	628	630	0	+0.00	2,100	-
[4728]	26/05/19	631	632	627	630	+1.0	+0.16	6,600	-
[4728]	26/05/18	635	635	628	629	-2.0	-0.32	16,500	-
[4728]	26/05/15	632	633	631	631	-4.0	-0.63	9,600	-
[4728]	26/05/14	633	635	633	635	+1.0	+0.16	5,900	-
[4728]	26/05/13	633	636	633	634	+1.0	+0.16	1,800	-
[4728]	26/05/12	634	636	633	633	0	+0.00	2,000	-
[4728]	26/05/11	635	636	633	633	-1.0	-0.16	2,700	-
[4728]	26/05/08	634	635	633	634	0	+0.00	2,000	-
[4728]	26/05/07	640	640	634	634	-3.0	-0.47	4,500	-
[4728]	26/05/01	637	638	632	637	0	+0.00	7,100	-
[4728]	26/04/30	641	641	636	637	-4.0	-0.62	1,600	-
[4728]	26/04/28	635	641	635	641	0	+0.00	2,900	-
[4728]	26/04/27	638	641	638	641	+5	+0.79	1,700	-
[4728]	26/04/24	646	646	636	636	-3	-0.47	7,400	-
[4728]	26/04/23	640	650	638	639	0	0.00	6,700	-
[4728]	26/04/22	648	651	639	639	-10	-1.54	6,800	-
[4728]	26/04/21	645	650	643	649	+3	+0.46	8,700	-
[4728]	26/04/20	639	646	636	646	+9	+1.41	17,800	-
[4728]	26/04/17	636	638	635	637	+3	+0.47	6,200	-
[4728]	26/04/16	637	642	634	634	-1	-0.16	6,400	-
[4728]	26/04/15	637	638	634	635	0	0.00	4,700	-
[4728]	26/04/14	638	640	634	635	+1	+0.16	3,800	-
[4728]	26/04/13	640	643	634	634	-6	-0.94	10,000	-
[4728]	26/04/10	634	643	632	640	-4	-0.62	26,000	-
[4728]	26/04/09	643	646	636	644	+1	+0.16	25,700	-
[4728]	26/04/08	644	650	630	643	0	0.00	31,500	-
[4728]	26/04/07	639	645	637	643	-4	-0.62	6,700	-
[4728]	26/04/06	646	648	642	647	+2	+0.31	8,300	-
[4728]	26/04/03	638	645	638	645	+7	+1.10	1,600	-
[4728]	26/04/02	639	640	638	638	-1	-0.16	1,800	-
[4728]	26/04/01	633	639	633	639	+7	+1.11	6,600	-
[4728]	26/03/31	633	634	632	632	-1	-0.16	1,700	-
[4728]	26/03/30	632	635	630	633	-1	-0.16	4,000	-
[4728]	26/03/27	638	646	633	634	-4	-0.63	8,800	-
[4728]	26/03/26	640	640	633	638	0	0.00	7,800	-
[4728]	26/03/25	635	638	630	638	+3	+0.47	12,000	-
[4728]	26/03/24	635	636	633	635	+5	+0.79	1,200	-
[4728]	26/03/23	634	635	630	630	-8	-1.25	8,000	-
[4728]	26/03/19	639	647	635	638	-1	-0.16	9,100	-
[4728]	26/03/18	636	641	633	639	+8	+1.27	8,700	-
[4728]	26/03/17	638	638	631	631	-4	-0.63	1,900	-
[4728]	26/03/16	633	637	631	635	+2	+0.32	3,300	-
[4728]	26/03/13	630	634	630	633	-4	-0.63	5,400	-
[4728]	26/03/12	635	638	630	637	+2	+0.31	5,500	-
[4728]	26/03/11	639	643	631	635	+2	+0.32	10,300	-
[4728]	26/03/10	633	638	630	633	+1	+0.16	7,800	-
[4728]	26/03/09	634	638	628	632	-9	-1.40	9,000	-
[4728]	26/03/06	636	641	635	641	+2	+0.31	6,500	-
[4728]	26/03/05	633	640	632	639	+1	+0.16	6,900	-
[4728]	26/03/04	630	643	626	638	-2	-0.31	20,800	-
[4728]	26/03/03	646	651	640	640	-10	-1.54	8,600	-
[4728]	26/03/02	646	650	644	650	0	0.00	12,700	-
[4728]	26/02/27	652	657	649	650	-2	-0.31	10,700	-
[4728]	26/02/26	656	656	650	652	-12	-1.81	11,000	-
[4728]	26/02/25	666	668	664	664	+1	+0.15	6,500	-
[4728]	26/02/24	668	668	660	663	+3	+0.45	7,400	-
[4728]	26/02/20	656	663	656	660	+3	+0.46	2,300	-
[4728]	26/02/19	661	663	655	657	-5	-0.76	10,100	-
[4728]	26/02/18	660	662	657	662	+2	+0.30	7,600	-
[4728]	26/02/17	654	660	654	660	0	0.00	4,900	-
[4728]	26/02/16	661	661	655	660	+3	+0.46	7,100	-
[4728]	26/02/13	660	662	657	657	-3	-0.45	3,500	-
[4728]	26/02/12	659	662	655	660	+2	+0.30	13,500	-
[4728]	26/02/10	655	659	655	658	+3	+0.46	4,600	-
[4728]	26/02/09	657	660	655	655	0	0.00	5,100	-
[4728]	26/02/06	657	659	654	655	0	0.00	2,400	-
[4728]	26/02/05	652	660	652	655	+3	+0.46	3,200	-
[4728]	26/02/04	657	662	651	652	-9	-1.36	9,900	-
[4728]	26/02/03	651	664	651	661	+10	+1.54	16,900	-
[4728]	26/02/02	655	659	650	651	-1	-0.15	11,900	-
[4728]	26/01/30	658	658	652	652	-3	-0.46	8,200	-
[4728]	26/01/29	650	657	650	655	+3	+0.46	5,000	-
[4728]	26/01/28	658	658	648	652	-6	-0.91	11,400	-
[4728]	26/01/27	657	659	655	658	0	0.00	5,800	-
[4728]	26/01/26	659	659	656	658	-3	-0.45	4,200	-
[4728]	26/01/23	663	663	659	661	-2	-0.30	5,600	-
[4728]	26/01/22	660	663	658	663	+5	+0.76	11,400	-
[4728]	26/01/21	660	662	654	658	-5	-0.75	4,800	-
[4728]	26/01/20	663	664	662	663	+1	+0.15	4,400	-
[4728]	26/01/19	659	663	656	662	+3	+0.46	7,700	-
[4728]	26/01/16	659	660	656	659	+3	+0.46	4,000	-
[4728]	26/01/15	658	660	654	656	-4	-0.61	7,100	-
[4728]	26/01/14	652	660	648	660	+8	+1.23	20,700	-
[4728]	26/01/13	660	661	649	652	-8	-1.21	19,500	-
[4728]	26/01/09	670	673	643	660	-16	-2.37	62,700	-
[4728]	26/01/08	664	683	663	676	+12	+1.81	31,900	-
[4728]	26/01/07	661	664	657	664	+7	+1.07	10,000	-
[4728]	26/01/06	659	663	652	657	+3	+0.46	22,500	-
[4728]	26/01/05	656	656	649	654	-2	-0.30	6,800	-
[4728]	25/12/30	642	656	642	656	+6	+0.92	14,000	-
[4728]	25/12/29	637	653	637	650	+14	+2.20	27,800	-
[4728]	25/12/26	633	636	632	636	+3	+0.47	10,900	-
[4728]	25/12/25	635	635	630	633	-1	-0.16	27,600	-
[4728]	25/12/24	632	635	632	634	0	0.00	11,000	-
[4728]	25/12/23	634	636	634	634	-1	-0.16	13,900	-
[4728]	25/12/22	636	636	633	635	-1	-0.16	19,500	-
[4728]	25/12/19	632	636	632	636	+4	+0.63	6,600	-
[4728]	25/12/18	634	635	631	632	-2	-0.32	8,700	-
[4728]	25/12/17	637	637	633	634	0	0.00	9,700	-
[4728]	25/12/16	637	637	633	634	0	0.00	5,300	-
[4728]	25/12/15	633	636	633	634	0	0.00	14,400	-
[4728]	25/12/12	635	635	632	634	0	0.00	6,900	-
[4728]	25/12/11	634	635	631	634	+1	+0.16	7,900	-
[4728]	25/12/10	633	634	631	633	0	0.00	7,000	-
[4728]	25/12/09	632	633	630	633	+1	+0.16	3,600	-
[4728]	25/12/08	635	635	630	632	-4	-0.63	8,400	-
[4728]	25/12/05	630	636	630	636	+6	+0.95	7,300	-
[4728]	25/12/04	632	636	630	630	0	0.00	6,500	-
[4728]	25/12/03	629	632	629	630	+1	+0.16	5,800	-
[4728]	25/12/02	632	632	627	629	-1	-0.16	9,300	-
[4728]	25/12/01	633	635	627	630	-1	-0.16	20,400	-
[4728]	25/11/28	633	633	629	631	-2	-0.32	14,400	-
[4728]	25/11/27	630	634	629	633	+3	+0.48	15,000	-
[4728]	25/11/26	638	639	629	630	-5	-0.79	22,400	-
[4728]	25/11/25	632	638	632	635	+5	+0.79	10,300	-
[4728]	25/11/21	632	635	628	630	-1	-0.16	17,900	-
[4728]	25/11/20	629	633	628	631	+3	+0.48	3,400	-
[4728]	25/11/19	633	634	627	628	-6	-0.95	5,700	-
[4728]	25/11/18	631	636	627	634	+3	+0.48	12,200	-
[4728]	25/11/17	638	638	631	631	-7	-1.10	5,300	-
[4728]	25/11/14	628	640	628	638	+3	+0.47	9,500	-
[4728]	25/11/13	637	638	633	635	-1	-0.16	5,700	-
[4728]	25/11/12	630	637	630	636	+6	+0.95	6,000	-
[4728]	25/11/11	628	633	628	630	+1	+0.16	5,700	-
[4728]	25/11/10	635	639	626	629	+4	+0.64	19,300	-
[4728]	25/11/07	644	644	615	625	-18	-2.80	62,300	-
[4728]	25/11/06	646	646	640	643	+1	+0.16	7,100	-
[4728]	25/11/05	644	645	634	642	+5	+0.78	5,100	-
[4728]	25/11/04	634	637	632	637	0	0.00	4,900	-
[4728]	25/10/31	631	643	630	637	+7	+1.11	10,000	-
[4728]	25/10/30	631	635	630	630	-1	-0.16	7,600	-
[4728]	25/10/29	642	642	622	631	-11	-1.71	28,200	-
[4728]	25/10/28	647	647	642	642	-5	-0.77	8,200	-
[4728]	25/10/27	651	651	646	647	0	0.00	8,800	-
[4728]	25/10/24	646	648	641	647	+3	+0.47	10,300	-
[4728]	25/10/23	644	646	641	644	0	0.00	10,200	-
[4728]	25/10/22	642	646	641	644	+1	+0.16	4,600	-
[4728]	25/10/21	645	648	640	643	+1	+0.16	16,000	-
[4728]	25/10/20	646	648	640	642	+2	+0.31	15,500	-
[4728]	25/10/17	644	646	638	640	-1	-0.16	12,500	-
[4728]	25/10/16	634	644	631	641	+12	+1.91	16,600	-
[4728]	25/10/15	633	637	627	629	-4	-0.63	31,900	-
[4728]	25/10/14	636	642	612	633	-13	-2.01	106,400	-
[4728]	25/10/10	643	648	638	646	-39	-5.69	110,700	-
[4728]	25/10/09	685	699	682	685	+1	+0.15	112,600	-
[4728]	25/10/08	684	684	681	684	0	0.00	11,200	-
[4728]	25/10/07	677	688	677	684	+6	+0.88	17,600	-
[4728]	25/10/06	675	679	675	678	+3	+0.44	8,500	-
[4728]	25/10/03	677	678	671	675	-1	-0.15	8,100	-
[4728]	25/10/02	677	677	673	676	-1	-0.15	6,300	-
[4728]	25/10/01	680	680	673	677	-3	-0.44	9,200	-
[4728]	25/09/30	673	680	672	680	+7	+1.04	7,700	-
[4728]	25/09/29	677	678	673	673	-4	-0.59	11,300	-
[4728]	25/09/26	680	680	675	677	-3	-0.44	2,600	-
[4728]	25/09/25	679	680	673	680	+1	+0.15	8,200	-
[4728]	25/09/24	678	681	677	679	+4	+0.59	6,400	-
[4728]	25/09/22	687	687	675	675	-8	-1.17	13,800	-
[4728]	25/09/19	683	683	677	683	-1	-0.15	14,900	-
[4728]	25/09/18	687	687	681	684	+2	+0.29	16,900	-
[4728]	25/09/17	688	689	681	682	-3	-0.44	9,000	-
[4728]	25/09/16	684	690	683	685	+1	+0.15	25,300	-
[4728]	25/09/12	688	688	681	684	-1	-0.15	5,000	-
[4728]	25/09/11	682	688	681	685	+3	+0.44	10,300	-
[4728]	25/09/10	679	689	678	682	+5	+0.74	22,300	-
[4728]	25/09/09	682	686	677	677	-4	-0.59	13,900	-
[4728]	25/09/08	679	686	678	681	+2	+0.29	8,700	-
[4728]	25/09/05	672	681	670	679	+7	+1.04	9,900	-