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
[4735]	26/10/29	260	261	255	259	-1.0	-0.38	9,800	1,990,607,232
[4735]	26/10/28	264	266	259	260	-6.0	-2.26	8,600	1,998,292,864
[4735]	26/10/27	266	273	262	266	0	+0.00	7,900	2,044,407,424
[4735]	26/10/26	273	276	263	266	-6.0	-2.21	22,800	2,044,407,424
[4735]	26/10/23	277	277	271	272	-7.0	-2.51	9,100	2,090,521,856
[4735]	26/10/22	280	280	279	279	-1.0	-0.36	900	2,144,322,048
[4735]	26/10/21	278	283	278	280	+1.0	+0.36	2,800	2,152,007,680
[4735]	26/10/20	282	283	276	279	-5.0	-1.76	7,600	2,144,322,048
[4735]	26/10/19	285	287	283	284	-2.0	-0.70	3,000	2,182,750,720
[4735]	26/10/16	284	286	282	286	+1.0	+0.35	5,400	2,198,122,240
[4735]	26/10/15	285	285	283	285	0	+0.00	3,200	2,190,436,352
[4735]	26/10/14	285	287	284	285	+1.0	+0.35	13,200	2,190,436,352
[4735]	26/10/13	286	286	280	284	-2.0	-0.70	12,700	2,182,750,720
[4735]	26/10/09	272	286	270	286	+8.0	+2.88	31,200	2,198,122,240
[4735]	26/10/08	284	285	277	278	-8.0	-2.80	22,800	2,136,636,288
[4735]	26/10/07	282	287	280	286	+5.0	+1.78	3,800	2,198,122,240
[4735]	26/10/06	279	281	279	281	0	+0.00	4,600	2,159,693,568
[4735]	26/10/05	288	289	280	281	-6.0	-2.09	21,200	2,159,693,568
[4735]	26/10/02	285	288	285	287	+4.0	+1.41	2,800	2,205,807,872
[4735]	26/10/01	290	290	283	283	0	+0.00	3,500	2,175,065,088
[4735]	26/09/30	279	284	278	283	+3.0	+1.07	8,000	2,175,065,088
[4735]	26/09/29	279	280	277	280	+1.0	+0.36	10,300	2,152,007,680
[4735]	26/09/28	286	286	275	279	-7.0	-2.45	28,600	2,144,322,048
[4735]	26/09/25	288	289	284	286	-2.0	-0.69	9,500	2,198,122,240
[4735]	26/09/24	295	295	287	288	-6.0	-2.04	7,200	2,213,493,760
[4735]	26/09/18	296	296	291	294	-2.0	-0.68	4,900	2,259,608,064
[4735]	26/09/17	297	297	296	296	-1.0	-0.34	3,300	2,274,979,584
[4735]	26/09/16	299	299	295	297	-2.0	-0.67	7,400	2,282,665,472
[4735]	26/09/15	300	305	298	299	-1.0	-0.33	10,300	2,298,036,736
[4735]	26/09/14	298	306	297	300	+1.0	+0.33	9,100	2,305,722,624
[4735]	26/09/11	300	300	299	299	-2.0	-0.66	1,900	2,298,036,736
[4735]	26/09/10	300	304	298	301	+2.0	+0.67	5,400	2,313,408,256
[4735]	26/09/09	297	299	297	299	0	+0.00	7,100	2,298,036,736
[4735]	26/09/08	300	300	297	299	-2.0	-0.66	6,100	2,298,036,736
[4735]	26/09/07	299	301	298	301	+1.0	+0.33	6,000	2,313,408,256
[4735]	26/09/04	300	300	299	300	0	+0.00	1,400	2,305,722,624
[4735]	26/09/03	301	301	300	300	-1.0	-0.33	1,700	2,305,722,624
[4735]	26/09/02	300	301	300	301	-1.0	-0.33	1,900	2,313,408,256
[4735]	26/09/01	300	302	300	302	0	+0.00	4,400	2,321,094,144
[4735]	26/08/31	301	302	300	302	-1.0	-0.33	2,700	2,321,094,144
[4735]	26/08/28	304	304	300	303	-1.0	-0.33	12,500	2,328,779,776
[4735]	26/08/27	304	304	304	304	+1.0	+0.33	800	2,336,465,664
[4735]	26/08/26	303	303	303	303	0	+0.00	7,500	2,328,779,776
[4735]	26/08/25	304	304	302	303	+1.0	+0.33	1,100	2,328,779,776
[4735]	26/08/24	300	302	299	302	+1.0	+0.33	2,000	2,321,094,144
[4735]	26/08/21	305	305	300	301	-4.0	-1.31	3,800	2,313,408,256
[4735]	26/08/20	301	305	301	305	+4.0	+1.33	2,100	2,344,151,296
[4735]	26/08/19	306	309	299	301	-5.0	-1.63	5,500	2,313,408,256
[4735]	26/08/18	303	306	303	306	+3.0	+0.99	2,200	2,351,836,928
[4735]	26/08/17	304	304	303	303	-1.0	-0.33	2,100	2,328,779,776
[4735]	26/08/14	301	305	300	304	+3.0	+1.00	4,200	2,336,465,664
[4735]	26/08/13	301	301	300	301	0	+0.00	2,500	2,313,408,256
[4735]	26/08/12	303	303	301	301	-2.0	-0.66	1,300	2,313,408,256
[4735]	26/08/10	301	303	300	303	+2.0	+0.66	1,900	2,328,779,776
[4735]	26/08/07	302	302	300	301	-1.0	-0.33	2,000	2,313,408,256
[4735]	26/08/06	307	307	301	302	-5.0	-1.63	2,100	2,321,094,144
[4735]	26/08/05	304	307	303	307	0	+0.00	1,900	2,359,522,816
[4735]	26/08/04	303	307	301	307	+6.0	+1.99	2,200	2,359,522,816
[4735]	26/08/03	303	303	300	301	-2.0	-0.66	2,400	2,313,408,256
[4735]	26/07/31	305	306	301	303	-3.0	-0.98	4,700	2,328,779,776
[4735]	26/07/30	304	306	301	306	+5.0	+1.66	1,600	2,351,836,928
[4735]	26/07/29	305	305	300	301	-4.0	-1.31	2,100	2,313,408,256
[4735]	26/07/28	306	306	302	305	+5.0	+1.67	5,900	2,344,151,296
[4735]	26/07/27	300	306	297	300	+3.0	+1.01	23,600	2,305,722,624
[4735]	26/07/24	298	300	297	297	-1.0	-0.34	3,900	2,282,665,472
[4735]	26/07/23	300	300	298	298	0	+0.00	1,000	2,290,351,104
[4735]	26/07/22	299	300	298	298	0	+0.00	700	2,290,351,104
[4735]	26/07/21	298	300	298	298	0	+0.00	1,300	2,290,351,104
[4735]	26/07/17	302	302	297	298	-6	-1.97	7,400	-
[4735]	26/07/16	304	305	304	304	0	0.00	4,100	-
[4735]	26/07/15	304	305	301	304	+1	+0.33	7,300	-
[4735]	26/07/14	300	303	300	303	0	0.00	15,200	-
[4735]	26/07/13	300	303	299	303	-1	-0.33	4,400	-
[4735]	26/07/10	303	306	297	304	0	0.00	16,300	-
[4735]	26/07/09	307	307	299	304	0	0.00	13,600	-
[4735]	26/07/08	305	315	295	304	-34	-10.06	83,000	-
[4735]	26/07/07	328	343	327	338	+13	+4.00	25,200	-
[4735]	26/07/06	325	325	325	325	0	0.00	1,900	-
[4735]	26/07/03	325	325	316	325	-1	-0.31	3,700	-
[4735]	26/07/02	313	326	313	326	-2	-0.61	7,600	-
[4735]	26/07/01	329	332	328	328	-1	-0.30	3,600	-
[4735]	26/06/30	322	329	322	329	-1	-0.30	2,400	-
[4735]	26/06/29	324	330	319	330	+16	+5.10	20,400	-
[4735]	26/06/26	310	315	310	314	+4	+1.29	2,400	-
[4735]	26/06/25	308	310	308	310	+1	+0.32	300	-
[4735]	26/06/24	310	310	309	309	-2	-0.64	1,200	-
[4735]	26/06/23	309	317	309	311	0	0.00	1,600	-
[4735]	26/06/22	315	317	304	311	-3	-0.96	4,900	-
[4735]	26/06/19	314	314	314	314	-1	-0.32	200	-
[4735]	26/06/18	317	320	315	315	-4	-1.25	1,500	-
[4735]	26/06/17	322	322	310	319	+1	+0.31	4,700	-
[4735]	26/06/16	323	323	318	318	-3	-0.93	2,400	-
[4735]	26/06/15	316	322	316	321	+5	+1.58	1,800	-
[4735]	26/06/12	313	317	312	316	+3	+0.96	1,500	-
[4735]	26/06/11	308	315	308	313	+4	+1.29	1,300	-
[4735]	26/06/10	306	312	305	309	-1	-0.32	4,400	-
[4735]	26/06/09	308	310	295	310	-1	-0.32	15,100	-
[4735]	26/06/08	312	312	309	311	-6	-1.89	4,900	-
[4735]	26/06/05	315	318	312	317	+2	+0.63	4,900	-
[4735]	26/06/04	322	325	315	315	-3	-0.94	2,300	-
[4735]	26/06/03	326	327	316	318	-8	-2.45	6,100	-
[4735]	26/06/02	330	330	323	326	+5	+1.56	10,000	-
[4735]	26/06/01	322	324	320	321	+1	+0.31	6,100	-
[4735]	26/05/29	320	320	319	320	-1	-0.31	1,000	-
[4735]	26/05/28	319	321	319	321	0	0.00	900	-
[4735]	26/05/27	323	323	319	321	-2	-0.62	1,800	-
[4735]	26/05/26	323	325	323	323	0	0.00	1,500	-
[4735]	26/05/25	320	324	320	323	+3	+0.94	800	-
[4735]	26/05/22	317	320	317	320	0	+0.00	1,600	-
[4735]	26/05/21	321	321	318	320	0	+0.00	4,400	-
[4735]	26/05/20	320	324	319	320	-2.0	-0.62	1,200	-
[4735]	26/05/19	321	322	320	322	+1.0	+0.31	1,600	-
[4735]	26/05/18	333	333	320	321	-5.0	-1.53	4,900	-
[4735]	26/05/15	325	329	325	326	+1.0	+0.31	900	-
[4735]	26/05/14	320	325	320	325	+5.0	+1.56	5,300	-
[4735]	26/05/13	321	321	317	320	-4.0	-1.23	2,900	-
[4735]	26/05/12	320	324	319	324	-4.0	-1.22	1,900	-
[4735]	26/05/11	322	328	317	328	+4.0	+1.23	4,200	-
[4735]	26/05/08	324	325	322	324	+1.0	+0.31	400	-
[4735]	26/05/07	328	328	323	323	-3.0	-0.92	3,500	-
[4735]	26/05/01	322	326	320	326	+1.0	+0.31	3,900	-
[4735]	26/04/30	325	325	325	325	-1.0	-0.31	800	-
[4735]	26/04/28	323	326	323	326	+4.0	+1.24	6,500	-
[4735]	26/04/27	319	322	319	322	0	0.00	4,900	-
[4735]	26/04/24	319	322	319	322	+3	+0.94	4,900	-
[4735]	26/04/23	330	330	319	319	-11	-3.33	7,500	-
[4735]	26/04/22	328	331	328	330	+4	+1.23	5,600	-
[4735]	26/04/21	330	330	326	326	-7	-2.10	21,900	-
[4735]	26/04/20	341	344	330	333	-8	-2.35	15,000	-
[4735]	26/04/17	345	345	339	341	+1	+0.29	11,000	-
[4735]	26/04/16	343	347	337	340	-8	-2.30	6,900	-
[4735]	26/04/15	347	348	333	348	+1	+0.29	20,400	-
[4735]	26/04/14	343	348	330	347	-3	-0.86	38,400	-
[4735]	26/04/13	360	368	333	350	-38	-9.79	143,000	-
[4735]	26/04/10	310	390	310	388	+78	+25.16	457,500	-
[4735]	26/04/09	314	314	310	310	-5	-1.59	200	-
[4735]	26/04/08	320	321	304	315	-3	-0.94	4,200	-
[4735]	26/04/07	312	318	311	318	+7	+2.25	2,400	-
[4735]	26/04/06	316	318	306	311	+1	+0.32	15,600	-
[4735]	26/04/03	305	313	305	310	+5	+1.64	1,200	-
[4735]	26/04/02	309	310	294	305	-9	-2.87	6,700	-
[4735]	26/04/01	311	314	311	314	+6	+1.95	600	-
[4735]	26/03/31	302	308	302	308	+1	+0.33	1,300	-
[4735]	26/03/30	306	309	302	307	-15	-4.66	3,600	-
[4735]	26/03/27	323	323	315	322	+8	+2.55	1,300	-
[4735]	26/03/26	310	314	310	314	+4	+1.29	300	-
[4735]	26/03/25	305	312	303	310	+5	+1.64	1,700	-
[4735]	26/03/24	310	312	305	305	-3	-0.97	2,700	-
[4735]	26/03/23	310	310	306	308	-7	-2.22	1,600	-
[4735]	26/03/19	315	315	312	315	+2	+0.64	2,300	-
[4735]	26/03/18	311	313	311	313	-6	-1.88	700	-
[4735]	26/03/17	321	325	319	319	-2	-0.62	300	-
[4735]	26/03/16	315	321	315	321	-2	-0.62	700	-
[4735]	26/03/13	324	324	323	323	-1	-0.31	1,300	-
[4735]	26/03/12	324	324	324	324	-2	-0.61	200	-
[4735]	26/03/11	309	326	309	326	+11	+3.49	2,200	-
[4735]	26/03/10	319	320	315	315	-3	-0.94	1,500	-
[4735]	26/03/09	313	327	313	318	-1	-0.31	3,400	-
[4735]	26/03/06	312	319	312	319	+7	+2.24	6,700	-
[4735]	26/03/05	316	321	312	312	+1	+0.32	4,500	-
[4735]	26/03/04	324	324	310	311	-13	-4.01	7,300	-
[4735]	26/03/03	323	324	323	324	+2	+0.62	2,700	-
[4735]	26/03/02	321	325	321	322	-7	-2.13	2,000	-
[4735]	26/02/27	326	329	324	329	+9	+2.81	6,000	-
[4735]	26/02/26	319	326	319	320	+1	+0.31	5,700	-
[4735]	26/02/25	316	319	316	319	+3	+0.95	600	-
[4735]	26/02/24	319	319	316	316	-3	-0.94	600	-
[4735]	26/02/20	320	320	319	319	-3	-0.93	600	-
[4735]	26/02/19	322	323	322	322	0	0.00	800	-
[4735]	26/02/18	321	322	321	322	+1	+0.31	3,100	-
[4735]	26/02/17	320	321	320	321	+1	+0.31	600	-
[4735]	26/02/16	321	323	320	320	-1	-0.31	2,400	-
[4735]	26/02/13	322	323	316	321	-1	-0.31	2,900	-
[4735]	26/02/12	318	322	311	322	+5	+1.58	7,200	-
[4735]	26/02/10	309	317	309	317	+7	+2.26	5,800	-
[4735]	26/02/09	310	313	310	310	-4	-1.27	900	-
[4735]	26/02/06	310	314	310	314	+1	+0.32	3,500	-
[4735]	26/02/05	313	313	312	313	0	0.00	900	-
[4735]	26/02/04	311	313	307	313	+2	+0.64	1,500	-
[4735]	26/02/03	308	311	308	311	+3	+0.97	1,100	-
[4735]	26/02/02	307	308	307	308	-1	-0.32	700	-
[4735]	26/01/30	310	310	307	309	-2	-0.64	4,100	-
[4735]	26/01/29	311	313	311	311	0	0.00	1,100	-
[4735]	26/01/28	318	320	311	311	-7	-2.20	4,500	-
[4735]	26/01/27	327	327	318	318	-6	-1.85	2,300	-
[4735]	26/01/26	323	327	323	324	+1	+0.31	18,000	-
[4735]	26/01/23	320	323	318	323	+4	+1.25	4,700	-
[4735]	26/01/22	320	322	318	319	0	0.00	8,100	-
[4735]	26/01/21	312	319	312	319	+7	+2.24	6,400	-
[4735]	26/01/20	316	318	312	312	-4	-1.27	10,500	-
[4735]	26/01/19	312	316	311	316	+6	+1.94	3,800	-
[4735]	26/01/16	317	317	300	310	-3	-0.96	14,400	-
[4735]	26/01/15	308	318	305	313	+7	+2.29	50,500	-
[4735]	26/01/14	305	307	302	306	+4	+1.32	13,500	-
[4735]	26/01/13	298	303	296	302	+6	+2.03	18,500	-
[4735]	26/01/09	292	296	292	296	+2	+0.68	5,400	-
[4735]	26/01/08	291	294	291	294	+4	+1.38	1,400	-
[4735]	26/01/07	291	291	288	290	+1	+0.35	700	-
[4735]	26/01/06	293	297	289	289	-3	-1.03	7,000	-
[4735]	26/01/05	286	292	283	292	+9	+3.18	7,400	-
[4735]	25/12/30	282	283	281	283	+2	+0.71	3,900	-
[4735]	25/12/29	281	285	281	281	0	0.00	2,100	-
[4735]	25/12/26	282	282	279	281	-1	-0.35	10,400	-
[4735]	25/12/25	283	283	280	282	+1	+0.36	3,200	-
[4735]	25/12/24	281	283	281	281	+1	+0.36	2,900	-
[4735]	25/12/23	282	284	280	280	-2	-0.71	7,800	-
[4735]	25/12/22	286	286	282	282	-4	-1.40	15,100	-
[4735]	25/12/19	285	286	285	286	0	0.00	1,400	-
[4735]	25/12/18	286	289	286	286	-1	-0.35	1,000	-
[4735]	25/12/17	287	287	285	287	+2	+0.70	2,600	-
[4735]	25/12/16	293	293	284	285	-6	-2.06	5,400	-
[4735]	25/12/15	291	292	291	291	0	0.00	900	-
[4735]	25/12/12	297	297	291	291	+1	+0.34	4,600	-
[4735]	25/12/11	288	290	288	290	+2	+0.69	1,500	-
[4735]	25/12/10	289	289	286	288	-1	-0.35	700	-
[4735]	25/12/09	289	290	288	289	0	0.00	1,300	-
[4735]	25/12/08	289	289	289	289	+1	+0.35	1,000	-
[4735]	25/12/05	289	289	287	288	+3	+1.05	1,000	-
[4735]	25/12/04	285	286	285	285	-1	-0.35	1,500	-
[4735]	25/12/03	288	288	286	286	-2	-0.69	2,900	-
[4735]	25/12/02	287	289	286	288	+1	+0.35	1,700	-
[4735]	25/12/01	289	289	286	287	-1	-0.35	1,700	-
[4735]	25/11/28	287	288	287	288	0	0.00	200	-
[4735]	25/11/27	293	293	288	288	+1	+0.35	1,700	-
[4735]	25/11/26	286	287	286	287	+1	+0.35	1,500	-
[4735]	25/11/25	288	288	286	286	0	0.00	900	-
[4735]	25/11/21	288	288	286	286	-4	-1.38	1,000	-
[4735]	25/11/20	289	290	285	290	+1	+0.35	700	-
[4735]	25/11/19	288	289	288	289	+1	+0.35	1,600	-
[4735]	25/11/18	288	288	286	288	0	0.00	1,300	-
[4735]	25/11/17	287	288	285	288	+1	+0.35	2,600	-
[4735]	25/11/14	286	287	286	287	+1	+0.35	2,300	-
[4735]	25/11/13	290	290	286	286	-3	-1.04	1,600	-
[4735]	25/11/12	287	289	286	289	+2	+0.70	1,600	-
[4735]	25/11/11	287	288	287	287	-1	-0.35	1,200	-
[4735]	25/11/10	292	292	287	288	-5	-1.71	4,400	-
[4735]	25/11/07	286	293	286	293	+6	+2.09	2,500	-
[4735]	25/11/06	285	289	285	287	+1	+0.35	1,300	-
[4735]	25/11/05	291	291	286	286	-5	-1.72	5,200	-
[4735]	25/11/04	293	294	291	291	-2	-0.68	2,300	-
[4735]	25/10/31	294	294	292	293	-1	-0.34	1,300	-
[4735]	25/10/30	293	294	292	294	+2	+0.68	1,200	-
[4735]	25/10/29	291	293	291	292	+2	+0.69	3,300	-
[4735]	25/10/28	290	291	290	290	0	0.00	1,200	-
[4735]	25/10/27	292	292	290	290	-1	-0.34	3,800	-
[4735]	25/10/24	291	291	290	291	0	0.00	1,400	-
[4735]	25/10/23	291	292	291	291	0	0.00	1,500	-
[4735]	25/10/22	293	293	290	291	+1	+0.34	3,200	-
[4735]	25/10/21	293	293	290	290	-4	-1.36	6,800	-
[4735]	25/10/20	294	295	293	294	+1	+0.34	1,000	-
[4735]	25/10/17	294	295	292	293	-1	-0.34	3,700	-
[4735]	25/10/16	294	297	293	294	0	0.00	6,000	-
[4735]	25/10/15	294	298	294	294	0	0.00	9,500	-
[4735]	25/10/14	308	308	294	294	-18	-5.77	25,400	-
[4735]	25/10/10	315	320	312	312	-3	-0.95	12,500	-
[4735]	25/10/09	319	319	315	315	-3	-0.94	6,000	-
[4735]	25/10/08	318	319	315	318	0	0.00	6,000	-
[4735]	25/10/07	315	318	315	318	+4	+1.27	17,000	-
[4735]	25/10/06	311	314	311	314	+1	+0.32	11,800	-
[4735]	25/10/03	311	313	311	313	+2	+0.64	400	-
[4735]	25/10/02	310	314	310	311	0	0.00	8,300	-
[4735]	25/10/01	311	312	311	311	-3	-0.96	3,700	-
[4735]	25/09/30	313	315	311	314	-1	-0.32	6,100	-
[4735]	25/09/29	312	315	312	315	+4	+1.29	2,700	-
[4735]	25/09/26	311	312	310	311	-1	-0.32	2,500	-
[4735]	25/09/25	311	312	311	312	+1	+0.32	2,100	-
[4735]	25/09/24	310	311	310	311	-1	-0.32	2,700	-
[4735]	25/09/22	312	313	312	312	+1	+0.32	500	-
[4735]	25/09/19	311	311	310	311	+1	+0.32	1,300	-
[4735]	25/09/18	310	310	310	310	0	0.00	100	-
[4735]	25/09/17	311	311	310	310	-2	-0.64	1,500	-
[4735]	25/09/16	310	312	310	312	0	0.00	2,800	-
[4735]	25/09/12	314	314	310	312	+2	+0.65	2,900	-
[4735]	25/09/11	310	311	310	310	-1	-0.32	1,200	-
[4735]	25/09/10	312	312	311	311	-1	-0.32	1,000	-
[4735]	25/09/09	313	313	312	312	0	0.00	1,500	-
[4735]	25/09/08	313	313	311	312	0	0.00	2,000	-
[4735]	25/09/05	312	312	312	312	+1	+0.32	300	-