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
[4736]	26/10/29	598	598	582	585	-13.0	-2.17	11,200	3,090,542,592
[4736]	26/10/28	606	606	598	598	-9.0	-1.48	4,100	3,159,221,504
[4736]	26/10/27	609	609	589	607	+1.0	+0.17	11,900	3,206,768,128
[4736]	26/10/26	604	606	600	606	+6.0	+1.00	6,300	3,201,485,312
[4736]	26/10/23	648	648	585	600	-52.0	-7.98	24,000	3,169,787,392
[4736]	26/10/22	685	685	619	652	+17.0	+2.68	51,500	3,444,502,272
[4736]	26/10/21	606	635	605	635	+33.0	+5.48	11,300	3,354,691,584
[4736]	26/10/20	613	616	602	602	-17.0	-2.75	1,800	3,180,353,280
[4736]	26/10/19	611	623	603	619	+3.0	+0.49	3,900	3,270,163,968
[4736]	26/10/16	600	618	600	616	+16.0	+2.67	2,400	3,254,315,008
[4736]	26/10/15	630	630	603	600	-28.0	-4.46	16,300	3,169,787,392
[4736]	26/10/14	630	630	628	628	-2.0	-0.32	300	3,317,710,848
[4736]	26/10/13	614	630	607	630	+16.0	+2.61	10,400	3,328,276,736
[4736]	26/10/09	605	614	602	614	+8.0	+1.32	4,800	3,243,749,120
[4736]	26/10/08	606	606	606	606	-5.0	-0.82	300	3,201,485,312
[4736]	26/10/07	609	615	607	611	-2.0	-0.33	1,200	3,227,900,160
[4736]	26/10/06	607	615	607	613	+13.0	+2.17	5,700	3,238,466,048
[4736]	26/10/05	612	612	600	600	-12.0	-1.96	2,900	3,169,787,392
[4736]	26/10/02	590	618	589	612	+32.0	+5.52	12,900	3,233,183,232
[4736]	26/10/01	581	582	579	580	-2.0	-0.34	2,200	3,064,127,744
[4736]	26/09/30	583	583	579	582	-3.0	-0.51	1,900	3,074,693,888
[4736]	26/09/29	592	592	585	585	-5.0	-0.85	1,200	3,090,542,592
[4736]	26/09/28	589	593	589	590	+1.0	+0.17	2,200	3,116,957,696
[4736]	26/09/25	578	589	578	589	+13.0	+2.26	3,500	3,111,674,624
[4736]	26/09/24	582	585	576	576	-8.0	-1.37	3,600	3,042,995,968
[4736]	26/09/18	582	584	582	584	0	+0.00	500	3,085,259,776
[4736]	26/09/17	585	587	584	584	-3.0	-0.51	2,100	3,085,259,776
[4736]	26/09/16	587	587	586	587	-3.0	-0.51	600	3,101,108,736
[4736]	26/09/15	580	592	580	590	+10.0	+1.72	3,800	3,116,957,696
[4736]	26/09/14	583	583	578	580	-4.0	-0.68	3,400	3,064,127,744
[4736]	26/09/11	583	584	581	584	+1.0	+0.17	1,400	3,085,259,776
[4736]	26/09/10	583	583	583	583	-1.0	-0.17	500	3,079,976,704
[4736]	26/09/09	585	588	584	584	+5.0	+0.86	2,100	3,085,259,776
[4736]	26/09/08	581	581	573	579	-3.0	-0.52	2,900	3,058,844,928
[4736]	26/09/07	581	583	578	582	+2.0	+0.34	1,600	3,074,693,888
[4736]	26/09/04	580	582	580	580	0	+0.00	1,000	3,064,127,744
[4736]	26/09/03	586	586	580	580	-1.0	-0.17	1,800	3,064,127,744
[4736]	26/09/02	590	590	580	581	-11.0	-1.86	6,700	3,069,410,816
[4736]	26/09/01	593	595	591	592	+1.0	+0.17	1,200	3,127,523,584
[4736]	26/08/31	587	591	586	591	0	+0.00	2,600	3,122,240,512
[4736]	26/08/28	588	593	588	591	+6.0	+1.03	3,200	3,122,240,512
[4736]	26/08/27	589	589	585	585	-2.0	-0.34	700	3,090,542,592
[4736]	26/08/26	586	589	586	587	+1.0	+0.17	2,300	3,101,108,736
[4736]	26/08/25	587	590	586	586	0	+0.00	3,300	3,095,825,664
[4736]	26/08/24	591	591	583	586	-1.0	-0.17	1,600	3,095,825,664
[4736]	26/08/21	586	588	586	587	-2.0	-0.34	800	3,101,108,736
[4736]	26/08/20	585	589	585	589	+4.0	+0.68	1,600	3,111,674,624
[4736]	26/08/19	587	587	585	585	-12.0	-2.01	2,200	3,090,542,592
[4736]	26/08/18	587	597	583	597	+8.0	+1.36	4,300	3,153,938,432
[4736]	26/08/17	590	593	585	589	-1.0	-0.17	2,500	3,111,674,624
[4736]	26/08/14	590	590	590	590	+2.0	+0.34	100	3,116,957,696
[4736]	26/08/13	580	595	580	588	+9.0	+1.55	3,600	3,106,391,552
[4736]	26/08/12	588	588	579	579	-16.0	-2.69	4,500	3,058,844,928
[4736]	26/08/10	574	595	570	595	+16.0	+2.76	11,200	3,143,372,544
[4736]	26/08/07	594	594	575	579	-13.0	-2.20	7,200	3,058,844,928
[4736]	26/08/06	595	595	588	592	-4.0	-0.67	1,800	3,127,523,584
[4736]	26/08/05	588	600	588	596	+2.0	+0.34	10,200	3,148,655,360
[4736]	26/08/04	588	595	577	594	-44.0	-6.90	28,200	3,138,089,472
[4736]	26/08/03	628	638	600	638	+3.0	+0.47	18,400	3,370,540,544
[4736]	26/07/31	594	640	593	635	+36.0	+6.01	10,300	3,354,691,584
[4736]	26/07/30	581	599	578	599	+14.0	+2.39	3,000	3,164,504,320
[4736]	26/07/29	582	585	579	585	+3.0	+0.52	8,300	3,090,542,592
[4736]	26/07/28	592	592	581	582	-11.0	-1.85	3,800	3,074,693,888
[4736]	26/07/27	594	594	590	593	-1.0	-0.17	1,500	3,132,806,656
[4736]	26/07/24	594	596	594	594	0	+0.00	1,700	3,138,089,472
[4736]	26/07/23	592	594	591	594	+4.0	+0.68	1,100	3,138,089,472
[4736]	26/07/22	595	595	590	590	-9.0	-1.50	2,000	3,116,957,696
[4736]	26/07/21	575	599	570	599	+31.0	+5.46	6,000	3,164,504,320
[4736]	26/07/17	582	588	567	568	-15	-2.57	12,200	-
[4736]	26/07/16	592	594	583	583	-12	-2.02	1,400	-
[4736]	26/07/15	594	598	587	595	+5	+0.85	2,800	-
[4736]	26/07/14	580	599	580	590	+12	+2.08	5,900	-
[4736]	26/07/13	593	598	576	578	-14	-2.36	23,700	-
[4736]	26/07/10	593	599	591	592	+1	+0.17	3,300	-
[4736]	26/07/09	596	596	591	591	-1	-0.17	1,600	-
[4736]	26/07/08	604	604	590	592	-4	-0.67	3,600	-
[4736]	26/07/07	596	598	591	596	-2	-0.33	6,400	-
[4736]	26/07/06	604	605	597	598	-7	-1.16	3,000	-
[4736]	26/07/03	598	607	598	605	0	0.00	2,700	-
[4736]	26/07/02	604	605	600	605	+2	+0.33	1,100	-
[4736]	26/07/01	602	603	597	603	+1	+0.17	1,900	-
[4736]	26/06/30	582	606	582	602	+20	+3.44	5,300	-
[4736]	26/06/29	577	592	574	582	-25	-4.12	10,100	-
[4736]	26/06/26	618	618	598	607	-11	-1.78	8,600	-
[4736]	26/06/25	620	625	610	618	+8	+1.31	8,800	-
[4736]	26/06/24	588	616	588	610	+22	+3.74	10,400	-
[4736]	26/06/23	605	617	585	588	-8	-1.34	13,100	-
[4736]	26/06/22	582	600	582	596	+14	+2.41	4,200	-
[4736]	26/06/19	586	595	582	582	-6	-1.02	6,300	-
[4736]	26/06/18	591	598	571	588	-7	-1.18	8,700	-
[4736]	26/06/17	590	604	590	595	-3	-0.50	9,400	-
[4736]	26/06/16	565	605	565	598	+25	+4.36	20,000	-
[4736]	26/06/15	582	582	561	573	-1	-0.17	21,900	-
[4736]	26/06/12	578	578	568	574	+3	+0.53	7,100	-
[4736]	26/06/11	553	573	552	571	+10	+1.78	10,200	-
[4736]	26/06/10	562	562	550	561	-5	-0.88	14,300	-
[4736]	26/06/09	573	574	560	566	-8	-1.39	9,100	-
[4736]	26/06/08	598	608	560	574	-43	-6.97	48,200	-
[4736]	26/06/05	602	617	601	617	+24	+4.05	25,400	-
[4736]	26/06/04	583	600	575	593	0	0.00	21,900	-
[4736]	26/06/03	574	607	570	593	+20	+3.49	18,100	-
[4736]	26/06/02	582	586	555	573	-10	-1.72	29,300	-
[4736]	26/06/01	610	620	583	583	-47	-7.46	45,600	-
[4736]	26/05/29	586	646	583	630	+54	+9.38	75,200	-
[4736]	26/05/28	584	584	568	576	-8	-1.37	12,300	-
[4736]	26/05/27	639	640	584	584	-50	-7.89	47,600	-
[4736]	26/05/26	624	634	618	634	+13	+2.09	29,000	-
[4736]	26/05/25	632	648	618	621	+39	+6.70	74,900	-
[4736]	26/05/22	550	633	550	582	+42.0	+7.78	141,900	-
[4736]	26/05/21	550	550	539	540	-2.0	-0.37	6,700	-
[4736]	26/05/20	542	552	541	542	+1.0	+0.18	5,400	-
[4736]	26/05/19	544	545	541	541	-3.0	-0.55	4,300	-
[4736]	26/05/18	551	551	540	544	-7.0	-1.27	6,800	-
[4736]	26/05/15	558	560	551	551	-6.0	-1.08	6,200	-
[4736]	26/05/14	561	562	556	557	-4.0	-0.71	6,100	-
[4736]	26/05/13	560	568	558	561	0	+0.00	5,500	-
[4736]	26/05/12	566	566	557	561	-15.0	-2.60	11,200	-
[4736]	26/05/11	569	576	566	576	+8.0	+1.41	10,800	-
[4736]	26/05/08	562	568	562	568	+8.0	+1.43	5,900	-
[4736]	26/05/07	561	563	558	560	0	+0.00	8,700	-
[4736]	26/05/01	557	560	553	560	+1.0	+0.18	3,900	-
[4736]	26/04/30	556	559	556	559	0	+0.00	2,500	-
[4736]	26/04/28	556	562	556	559	+3.0	+0.54	4,900	-
[4736]	26/04/27	562	562	551	556	-7	-1.24	11,700	-
[4736]	26/04/24	565	565	560	563	-2	-0.35	5,000	-
[4736]	26/04/23	569	569	561	565	-4	-0.70	6,700	-
[4736]	26/04/22	562	572	562	569	+6	+1.07	35,800	-
[4736]	26/04/21	564	568	563	563	-1	-0.18	15,400	-
[4736]	26/04/20	564	567	562	564	+4	+0.71	7,100	-
[4736]	26/04/17	564	564	560	560	-4	-0.71	12,900	-
[4736]	26/04/16	570	571	560	564	-5	-0.88	107,700	-
[4736]	26/04/15	570	570	562	569	+6	+1.07	33,200	-
[4736]	26/04/14	561	565	560	563	+2	+0.36	4,500	-
[4736]	26/04/13	565	569	559	561	-3	-0.53	15,300	-
[4736]	26/04/10	565	568	564	564	0	0.00	1,400	-
[4736]	26/04/09	577	577	564	564	-11	-1.91	2,700	-
[4736]	26/04/08	568	576	568	575	+5	+0.88	2,900	-
[4736]	26/04/07	563	570	561	570	+4	+0.71	5,100	-
[4736]	26/04/06	569	570	566	566	-2	-0.35	3,600	-
[4736]	26/04/03	567	570	562	568	+8	+1.43	2,600	-
[4736]	26/04/02	574	574	560	560	-10	-1.75	4,600	-
[4736]	26/04/01	572	572	569	570	+5	+0.88	2,300	-
[4736]	26/03/31	568	568	562	565	-3	-0.53	1,100	-
[4736]	26/03/30	578	578	568	568	-10	-1.73	2,600	-
[4736]	26/03/27	571	580	571	578	+7	+1.23	1,600	-
[4736]	26/03/26	569	583	569	571	+2	+0.35	3,700	-
[4736]	26/03/25	561	571	561	569	+9	+1.61	2,600	-
[4736]	26/03/24	566	567	560	560	-4	-0.71	3,000	-
[4736]	26/03/23	579	579	562	564	-19	-3.26	5,400	-
[4736]	26/03/19	591	591	583	583	-8	-1.35	4,000	-
[4736]	26/03/18	588	591	587	591	+8	+1.37	3,500	-
[4736]	26/03/17	595	595	583	583	-5	-0.85	8,800	-
[4736]	26/03/16	587	592	587	588	-8	-1.34	4,700	-
[4736]	26/03/13	600	601	594	596	-4	-0.67	8,000	-
[4736]	26/03/12	601	603	600	600	-3	-0.50	3,300	-
[4736]	26/03/11	601	607	601	603	0	0.00	4,000	-
[4736]	26/03/10	605	605	598	603	+8	+1.34	2,900	-
[4736]	26/03/09	597	604	594	595	-11	-1.82	3,800	-
[4736]	26/03/06	598	606	596	606	+5	+0.83	6,700	-
[4736]	26/03/05	604	610	601	601	+2	+0.33	23,600	-
[4736]	26/03/04	620	620	598	599	-23	-3.70	19,800	-
[4736]	26/03/03	630	630	620	622	-9	-1.43	9,900	-
[4736]	26/03/02	631	633	630	631	-6	-0.94	4,900	-
[4736]	26/02/27	631	637	631	637	+8	+1.27	5,800	-
[4736]	26/02/26	633	633	628	629	0	0.00	5,700	-
[4736]	26/02/25	634	634	628	629	-5	-0.79	5,200	-
[4736]	26/02/24	633	634	629	634	+5	+0.79	3,400	-
[4736]	26/02/20	632	632	629	629	-1	-0.16	4,700	-
[4736]	26/02/19	631	631	629	630	0	0.00	6,400	-
[4736]	26/02/18	628	632	628	630	+2	+0.32	3,400	-
[4736]	26/02/17	638	638	628	628	-11	-1.72	4,600	-
[4736]	26/02/16	620	639	620	639	+20	+3.23	9,300	-
[4736]	26/02/13	619	621	619	619	-9	-1.43	8,800	-
[4736]	26/02/12	624	632	623	628	+4	+0.64	9,600	-
[4736]	26/02/10	623	628	623	624	+1	+0.16	9,100	-
[4736]	26/02/09	625	626	622	623	0	0.00	4,800	-
[4736]	26/02/06	632	632	620	623	-9	-1.42	9,400	-
[4736]	26/02/05	632	634	630	632	-2	-0.32	9,900	-
[4736]	26/02/04	640	642	634	634	-1	-0.16	5,200	-
[4736]	26/02/03	633	637	631	635	-15	-2.31	15,500	-
[4736]	26/02/02	633	650	631	650	+22	+3.50	25,100	-
[4736]	26/01/30	636	636	614	628	-8	-1.26	10,500	-
[4736]	26/01/29	636	637	634	636	0	0.00	4,200	-
[4736]	26/01/28	650	650	621	636	-12	-1.85	21,200	-
[4736]	26/01/27	650	652	648	648	-3	-0.46	8,500	-
[4736]	26/01/26	660	660	651	651	-10	-1.51	11,000	-
[4736]	26/01/23	661	665	659	661	+1	+0.15	5,900	-
[4736]	26/01/22	662	669	658	660	-1	-0.15	7,900	-
[4736]	26/01/21	663	665	660	661	-9	-1.34	6,900	-
[4736]	26/01/20	682	682	670	670	-9	-1.33	7,500	-
[4736]	26/01/19	678	679	669	679	+11	+1.65	17,000	-
[4736]	26/01/16	680	680	666	668	-5	-0.74	88,200	-
[4736]	26/01/15	652	675	651	673	+26	+4.02	93,200	-
[4736]	26/01/14	648	653	646	647	+2	+0.31	10,200	-
[4736]	26/01/13	640	647	636	645	+10	+1.57	17,800	-
[4736]	26/01/09	635	635	631	635	0	0.00	3,000	-
[4736]	26/01/08	639	640	632	635	-3	-0.47	6,900	-
[4736]	26/01/07	628	638	627	638	+10	+1.59	9,200	-
[4736]	26/01/06	624	630	624	628	+7	+1.13	7,400	-
[4736]	26/01/05	624	625	621	621	0	0.00	4,800	-
[4736]	25/12/30	621	625	621	621	0	0.00	11,200	-
[4736]	25/12/29	629	629	621	621	0	0.00	9,700	-
[4736]	25/12/26	640	643	620	621	-20	-3.12	45,200	-
[4736]	25/12/25	646	646	639	641	-5	-0.77	26,400	-
[4736]	25/12/24	647	650	644	646	-5	-0.77	27,100	-
[4736]	25/12/23	645	652	645	651	+1	+0.15	12,700	-
[4736]	25/12/22	649	653	646	650	0	0.00	10,800	-
[4736]	25/12/19	644	651	644	650	+6	+0.93	11,400	-
[4736]	25/12/18	650	652	644	644	-2	-0.31	9,600	-
[4736]	25/12/17	647	652	646	646	-2	-0.31	4,800	-
[4736]	25/12/16	653	653	647	648	-5	-0.77	9,900	-
[4736]	25/12/15	650	655	650	653	+3	+0.46	31,700	-
[4736]	25/12/12	652	657	650	650	-4	-0.61	9,600	-
[4736]	25/12/11	651	656	650	654	-1	-0.15	10,500	-
[4736]	25/12/10	659	660	650	655	0	0.00	12,700	-
[4736]	25/12/09	655	659	654	655	0	0.00	10,500	-
[4736]	25/12/08	660	663	655	655	-5	-0.76	16,500	-
[4736]	25/12/05	664	666	659	660	-5	-0.75	14,500	-
[4736]	25/12/04	672	680	665	665	-13	-1.92	24,300	-
[4736]	25/12/03	683	686	660	678	-6	-0.88	38,600	-
[4736]	25/12/02	687	692	684	684	-5	-0.73	16,300	-
[4736]	25/12/01	694	694	688	689	-5	-0.72	22,200	-
[4736]	25/11/28	690	695	689	694	+2	+0.29	11,300	-
[4736]	25/11/27	691	695	691	692	-1	-0.14	9,800	-
[4736]	25/11/26	694	698	690	693	+1	+0.14	11,400	-
[4736]	25/11/25	697	698	689	692	-3	-0.43	6,600	-
[4736]	25/11/21	693	700	685	695	-9	-1.28	29,900	-
[4736]	25/11/20	694	715	687	704	+11	+1.59	46,900	-
[4736]	25/11/19	691	695	688	693	+4	+0.58	20,300	-
[4736]	25/11/18	691	693	687	689	-2	-0.29	10,200	-
[4736]	25/11/17	685	693	685	691	+4	+0.58	13,200	-
[4736]	25/11/14	685	690	685	687	+1	+0.15	6,100	-
[4736]	25/11/13	687	689	686	686	-3	-0.44	3,300	-
[4736]	25/11/12	689	690	685	689	-1	-0.14	4,600	-
[4736]	25/11/11	685	695	677	690	+3	+0.44	27,100	-
[4736]	25/11/10	687	695	687	687	0	0.00	5,600	-
[4736]	25/11/07	686	695	676	687	-2	-0.29	29,300	-
[4736]	25/11/06	684	692	681	689	+6	+0.88	8,400	-
[4736]	25/11/05	685	690	678	683	-4	-0.58	9,200	-
[4736]	25/11/04	670	695	668	687	+20	+3.00	15,300	-
[4736]	25/10/31	670	675	660	667	+2	+0.30	8,700	-
[4736]	25/10/30	660	665	660	665	+1	+0.15	2,400	-
[4736]	25/10/29	680	680	658	664	-12	-1.78	15,100	-
[4736]	25/10/28	697	702	676	676	-21	-3.01	11,800	-
[4736]	25/10/27	710	710	697	697	-13	-1.83	8,600	-
[4736]	25/10/24	716	717	698	710	+9	+1.28	11,200	-
[4736]	25/10/23	685	702	685	701	+14	+2.04	10,700	-
[4736]	25/10/22	682	687	679	687	+1	+0.15	6,100	-
[4736]	25/10/21	695	695	681	686	0	0.00	7,100	-
[4736]	25/10/20	693	697	685	686	+3	+0.44	4,300	-
[4736]	25/10/17	697	708	681	683	-21	-2.98	6,500	-
[4736]	25/10/16	692	704	692	704	+13	+1.88	2,600	-
[4736]	25/10/15	682	697	682	691	+14	+2.07	5,600	-
[4736]	25/10/14	718	719	670	677	-42	-5.84	31,800	-
[4736]	25/10/10	726	730	718	719	-11	-1.51	7,100	-
[4736]	25/10/09	721	733	721	730	+6	+0.83	8,800	-
[4736]	25/10/08	737	737	724	724	-11	-1.50	6,800	-
[4736]	25/10/07	730	750	725	735	0	0.00	18,100	-
[4736]	25/10/06	760	760	724	735	+20	+2.80	32,900	-
[4736]	25/10/03	703	716	703	715	+10	+1.42	8,000	-
[4736]	25/10/02	711	715	705	705	-3	-0.42	7,600	-
[4736]	25/10/01	712	715	708	708	-7	-0.98	6,200	-
[4736]	25/09/30	721	722	711	715	-6	-0.83	6,500	-
[4736]	25/09/29	727	731	715	721	-6	-0.83	7,300	-
[4736]	25/09/26	722	737	721	727	+5	+0.69	4,600	-
[4736]	25/09/25	750	750	721	722	-18	-2.43	12,200	-
[4736]	25/09/24	756	756	738	740	-16	-2.12	8,200	-
[4736]	25/09/22	740	760	740	756	+18	+2.44	21,100	-
[4736]	25/09/19	734	743	734	738	+4	+0.54	5,500	-
[4736]	25/09/18	728	736	727	734	+8	+1.10	6,100	-
[4736]	25/09/17	731	732	724	726	-5	-0.68	1,900	-
[4736]	25/09/16	730	732	723	731	+11	+1.53	4,900	-
[4736]	25/09/12	725	725	719	720	-10	-1.37	7,900	-
[4736]	25/09/11	727	730	722	730	0	0.00	7,100	-
[4736]	25/09/10	729	731	725	730	+1	+0.14	3,900	-
[4736]	25/09/09	722	739	722	729	+12	+1.67	18,800	-
[4736]	25/09/08	723	743	717	717	+9	+1.27	20,300	-
[4736]	25/09/05	714	714	705	708	+1	+0.14	6,900	-