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
[4750]	26/10/29	541	542	538	538	-12.0	-2.18	9,900	3,450,106,880
[4750]	26/10/28	548	552	544	550	+3.0	+0.55	6,700	3,527,060,992
[4750]	26/10/27	546	549	543	547	+1.0	+0.18	6,800	3,507,822,336
[4750]	26/10/26	544	551	544	546	0	+0.00	4,200	3,501,409,536
[4750]	26/10/23	545	550	540	546	+1.0	+0.18	5,200	3,501,409,536
[4750]	26/10/22	543	546	542	545	-3.0	-0.55	4,300	3,494,996,736
[4750]	26/10/21	548	557	545	548	+3.0	+0.55	13,600	3,514,235,136
[4750]	26/10/20	548	548	543	545	-3.0	-0.55	4,400	3,494,996,736
[4750]	26/10/19	537	551	533	548	-12.0	-2.14	54,300	3,514,235,136
[4750]	26/10/16	553	568	553	560	+9.0	+1.63	47,900	3,591,189,248
[4750]	26/10/15	551	557	547	551	-1.0	-0.18	14,700	3,533,473,792
[4750]	26/10/14	556	556	550	552	-4.0	-0.72	13,300	3,539,886,592
[4750]	26/10/13	557	560	551	556	-1.0	-0.18	15,900	3,565,538,048
[4750]	26/10/09	558	558	554	557	0	+0.00	2,100	3,571,950,848
[4750]	26/10/08	556	557	555	557	-1.0	-0.18	2,400	3,571,950,848
[4750]	26/10/07	559	559	556	558	0	+0.00	900	3,578,363,648
[4750]	26/10/06	555	560	555	558	+4.0	+0.72	3,500	3,578,363,648
[4750]	26/10/05	556	558	553	554	-4.0	-0.72	3,400	3,552,712,192
[4750]	26/10/02	566	566	555	558	-7.0	-1.24	5,300	3,578,363,648
[4750]	26/10/01	567	570	557	565	-2.0	-0.35	7,200	3,623,253,504
[4750]	26/09/30	561	567	560	567	+5.0	+0.89	8,100	3,636,079,104
[4750]	26/09/29	555	564	555	562	+3.0	+0.54	9,700	3,604,014,848
[4750]	26/09/28	550	559	549	559	+10.0	+1.82	8,300	3,584,776,448
[4750]	26/09/25	547	549	545	549	+2.0	+0.37	4,400	3,520,647,936
[4750]	26/09/24	546	547	545	547	+2.0	+0.37	2,300	3,507,822,336
[4750]	26/09/18	546	550	544	545	-1.0	-0.18	24,300	3,494,996,736
[4750]	26/09/17	548	550	543	546	0	+0.00	6,700	3,501,409,536
[4750]	26/09/16	544	546	543	546	-1.0	-0.18	5,300	3,501,409,536
[4750]	26/09/15	550	550	546	547	-1.0	-0.18	3,100	3,507,822,336
[4750]	26/09/14	547	558	547	548	-1.0	-0.18	3,100	3,514,235,136
[4750]	26/09/11	552	552	549	549	-6.0	-1.08	2,600	3,520,647,936
[4750]	26/09/10	558	558	553	555	-3.0	-0.54	5,600	3,559,124,992
[4750]	26/09/09	559	559	558	558	-3.0	-0.53	1,500	3,578,363,648
[4750]	26/09/08	560	561	557	561	0	+0.00	800	3,597,602,048
[4750]	26/09/07	567	567	557	561	-2.0	-0.36	3,100	3,597,602,048
[4750]	26/09/04	570	570	563	563	-8.0	-1.40	8,700	3,610,427,904
[4750]	26/09/03	568	571	565	571	+3.0	+0.53	4,700	3,661,730,560
[4750]	26/09/02	543	568	541	568	+15.0	+2.71	39,100	3,642,491,904
[4750]	26/09/01	571	574	553	553	-18.0	-3.15	29,700	3,546,299,392
[4750]	26/08/31	575	576	571	571	-3.0	-0.52	8,400	3,661,730,560
[4750]	26/08/28	573	574	570	574	+2.0	+0.35	1,800	3,680,968,960
[4750]	26/08/27	574	574	572	572	-2.0	-0.35	500	3,668,143,360
[4750]	26/08/26	573	574	572	574	+2.0	+0.35	800	3,680,968,960
[4750]	26/08/25	573	576	571	572	-4.0	-0.69	4,400	3,668,143,360
[4750]	26/08/24	572	576	567	576	+7.0	+1.23	10,300	3,693,794,816
[4750]	26/08/21	568	571	568	569	-1.0	-0.18	2,000	3,648,904,704
[4750]	26/08/20	567	570	567	570	+4.0	+0.71	1,100	3,655,317,760
[4750]	26/08/19	567	567	566	566	-2.0	-0.35	1,300	3,629,666,304
[4750]	26/08/18	570	570	567	568	-2.0	-0.35	1,000	3,642,491,904
[4750]	26/08/17	567	570	567	570	+2.0	+0.35	1,800	3,655,317,760
[4750]	26/08/14	567	568	566	568	+1.0	+0.18	1,200	3,642,491,904
[4750]	26/08/13	569	569	567	567	-2.0	-0.35	1,900	3,636,079,104
[4750]	26/08/12	568	569	566	569	+3.0	+0.53	6,200	3,648,904,704
[4750]	26/08/10	561	566	561	566	+5.0	+0.89	5,200	3,629,666,304
[4750]	26/08/07	560	561	560	561	+1.0	+0.18	1,800	3,597,602,048
[4750]	26/08/06	558	560	558	560	+1.0	+0.18	1,800	3,591,189,248
[4750]	26/08/05	558	560	558	559	+1.0	+0.18	1,000	3,584,776,448
[4750]	26/08/04	560	560	556	558	-2.0	-0.36	700	3,578,363,648
[4750]	26/08/03	551	560	551	560	+5.0	+0.90	2,600	3,591,189,248
[4750]	26/07/31	555	555	555	555	-2.0	-0.36	1,600	3,559,124,992
[4750]	26/07/30	560	560	556	557	-3.0	-0.54	1,300	3,571,950,848
[4750]	26/07/29	560	562	559	560	-2.0	-0.36	2,000	3,591,189,248
[4750]	26/07/28	562	562	560	562	-2.0	-0.35	3,200	3,604,014,848
[4750]	26/07/27	564	568	564	564	+2.0	+0.36	9,800	3,616,840,704
[4750]	26/07/24	559	562	559	562	+4.0	+0.72	1,800	3,604,014,848
[4750]	26/07/23	559	560	558	558	-1.0	-0.18	700	3,578,363,648
[4750]	26/07/22	559	559	559	559	-3.0	-0.53	1,700	3,584,776,448
[4750]	26/07/21	556	562	556	562	+5.0	+0.90	2,500	3,604,014,848
[4750]	26/07/17	558	559	556	557	-1	-0.18	1,500	-
[4750]	26/07/16	560	560	557	558	-1	-0.18	900	-
[4750]	26/07/15	556	559	552	559	+3	+0.54	3,500	-
[4750]	26/07/14	556	559	553	556	-1	-0.18	1,700	-
[4750]	26/07/13	562	562	556	557	-5	-0.89	11,100	-
[4750]	26/07/10	557	562	557	562	+5	+0.90	8,400	-
[4750]	26/07/09	553	561	553	557	+4	+0.72	3,300	-
[4750]	26/07/08	551	553	551	553	+1	+0.18	1,100	-
[4750]	26/07/07	550	552	550	552	+4	+0.73	1,300	-
[4750]	26/07/06	545	548	542	548	+4	+0.74	3,400	-
[4750]	26/07/03	536	546	536	544	+8	+1.49	14,000	-
[4750]	26/07/02	534	538	534	536	+2	+0.37	2,200	-
[4750]	26/07/01	537	537	533	534	-3	-0.56	2,800	-
[4750]	26/06/30	538	538	537	537	0	0.00	400	-
[4750]	26/06/29	539	539	537	537	-2	-0.37	700	-
[4750]	26/06/26	535	539	533	539	+4	+0.75	3,800	-
[4750]	26/06/25	534	537	531	535	+4	+0.75	7,800	-
[4750]	26/06/24	529	531	527	531	+2	+0.38	4,000	-
[4750]	26/06/23	536	537	526	529	-6	-1.12	7,700	-
[4750]	26/06/22	541	545	530	535	-5	-0.93	17,700	-
[4750]	26/06/19	542	542	540	540	-1	-0.18	2,700	-
[4750]	26/06/18	545	547	541	541	-5	-0.92	8,700	-
[4750]	26/06/17	544	547	540	546	+2	+0.37	7,700	-
[4750]	26/06/16	545	545	540	544	0	0.00	3,300	-
[4750]	26/06/15	545	547	543	544	-2	-0.37	4,400	-
[4750]	26/06/12	546	547	546	546	0	0.00	800	-
[4750]	26/06/11	548	548	544	546	-2	-0.36	3,800	-
[4750]	26/06/10	546	549	546	548	+2	+0.37	4,500	-
[4750]	26/06/09	543	546	541	546	+4	+0.74	2,300	-
[4750]	26/06/08	540	543	537	542	+1	+0.18	4,800	-
[4750]	26/06/05	540	545	538	541	+2	+0.37	6,800	-
[4750]	26/06/04	540	540	535	539	-6	-1.10	7,600	-
[4750]	26/06/03	549	549	533	545	-24	-4.22	46,400	-
[4750]	26/06/02	570	571	555	569	0	0.00	36,400	-
[4750]	26/06/01	574	574	563	569	-5	-0.87	6,200	-
[4750]	26/05/29	571	575	563	574	+4	+0.70	4,700	-
[4750]	26/05/28	567	571	567	570	-3	-0.52	1,600	-
[4750]	26/05/27	567	573	567	573	+4	+0.70	4,200	-
[4750]	26/05/26	565	569	560	569	+7	+1.25	4,700	-
[4750]	26/05/25	556	572	556	562	+5	+0.90	12,400	-
[4750]	26/05/22	556	557	555	557	+4.0	+0.72	1,800	-
[4750]	26/05/21	552	556	552	553	0	+0.00	2,400	-
[4750]	26/05/20	557	557	550	553	0	+0.00	5,000	-
[4750]	26/05/19	555	556	552	553	-3.0	-0.54	3,500	-
[4750]	26/05/18	553	556	552	556	0	+0.00	2,700	-
[4750]	26/05/15	549	556	549	556	+6.0	+1.09	12,500	-
[4750]	26/05/14	550	550	549	550	+1.0	+0.18	4,300	-
[4750]	26/05/13	552	553	549	549	-1.0	-0.18	4,800	-
[4750]	26/05/12	555	556	550	550	-6.0	-1.08	9,300	-
[4750]	26/05/11	562	562	556	556	-6.0	-1.07	7,200	-
[4750]	26/05/08	558	564	558	562	+3.0	+0.54	5,900	-
[4750]	26/05/07	557	563	557	559	+2.0	+0.36	2,700	-
[4750]	26/05/01	563	563	557	557	-4.0	-0.71	11,500	-
[4750]	26/04/30	569	569	561	561	-5.0	-0.88	11,000	-
[4750]	26/04/28	570	572	566	566	-9.0	-1.57	34,000	-
[4750]	26/04/27	573	575	570	575	+2	+0.35	43,100	-
[4750]	26/04/24	574	575	571	573	-2	-0.35	10,200	-
[4750]	26/04/23	576	577	574	575	-1	-0.17	7,300	-
[4750]	26/04/22	574	576	574	576	-1	-0.17	5,900	-
[4750]	26/04/21	577	577	575	577	+1	+0.17	10,700	-
[4750]	26/04/20	578	580	574	576	-1	-0.17	15,800	-
[4750]	26/04/17	577	582	571	577	-17	-2.86	76,100	-
[4750]	26/04/16	599	599	591	594	-5	-0.83	74,200	-
[4750]	26/04/15	598	599	596	599	+2	+0.34	29,100	-
[4750]	26/04/14	596	599	594	597	+3	+0.51	16,200	-
[4750]	26/04/13	595	600	591	594	-1	-0.17	10,200	-
[4750]	26/04/10	599	603	594	595	-4	-0.67	21,700	-
[4750]	26/04/09	600	600	598	599	-1	-0.17	18,800	-
[4750]	26/04/08	599	600	599	600	+1	+0.17	13,600	-
[4750]	26/04/07	598	600	597	599	+1	+0.17	8,400	-
[4750]	26/04/06	595	598	594	598	+3	+0.50	10,900	-
[4750]	26/04/03	593	596	593	595	+2	+0.34	3,200	-
[4750]	26/04/02	592	600	590	593	-2	-0.34	23,100	-
[4750]	26/04/01	591	595	590	595	+5	+0.85	8,000	-
[4750]	26/03/31	585	594	582	590	0	0.00	10,100	-
[4750]	26/03/30	580	594	580	590	+5	+0.85	8,400	-
[4750]	26/03/27	582	593	580	585	+2	+0.34	15,000	-
[4750]	26/03/26	586	588	583	583	+1	+0.17	6,500	-
[4750]	26/03/25	580	585	578	582	+6	+1.04	6,700	-
[4750]	26/03/24	575	579	575	576	+3	+0.52	1,900	-
[4750]	26/03/23	574	575	564	573	-10	-1.72	13,900	-
[4750]	26/03/19	579	585	578	583	0	0.00	3,500	-
[4750]	26/03/18	578	584	578	583	+6	+1.04	2,700	-
[4750]	26/03/17	578	580	577	577	0	0.00	900	-
[4750]	26/03/16	578	580	577	577	-3	-0.52	1,300	-
[4750]	26/03/13	581	582	578	580	-2	-0.34	2,400	-
[4750]	26/03/12	587	587	581	582	-5	-0.85	10,400	-
[4750]	26/03/11	581	587	581	587	+7	+1.21	4,100	-
[4750]	26/03/10	578	583	578	580	+3	+0.52	5,600	-
[4750]	26/03/09	580	580	570	577	-6	-1.03	7,300	-
[4750]	26/03/06	581	584	581	583	+1	+0.17	4,900	-
[4750]	26/03/05	582	585	575	582	+18	+3.19	12,700	-
[4750]	26/03/04	561	575	560	564	-6	-1.05	55,600	-
[4750]	26/03/03	596	600	570	570	-24	-4.04	72,300	-
[4750]	26/03/02	594	608	590	594	-1	-0.17	16,100	-
[4750]	26/02/27	588	600	588	595	+4	+0.68	14,000	-
[4750]	26/02/26	587	594	585	591	+5	+0.85	16,800	-
[4750]	26/02/25	584	589	582	586	+2	+0.34	15,500	-
[4750]	26/02/24	615	615	574	584	-29	-4.73	99,400	-
[4750]	26/02/20	611	614	607	613	+2	+0.33	5,500	-
[4750]	26/02/19	608	612	608	611	+6	+0.99	5,100	-
[4750]	26/02/18	608	608	603	605	-3	-0.49	7,600	-
[4750]	26/02/17	611	617	608	608	-3	-0.49	7,000	-
[4750]	26/02/16	619	619	610	611	-9	-1.45	8,800	-
[4750]	26/02/13	614	620	608	620	+10	+1.64	16,400	-
[4750]	26/02/12	607	612	607	610	+3	+0.49	13,300	-
[4750]	26/02/10	601	607	601	607	+7	+1.17	9,300	-
[4750]	26/02/09	608	608	598	600	+1	+0.17	9,200	-
[4750]	26/02/06	596	600	594	599	+3	+0.50	2,900	-
[4750]	26/02/05	596	597	596	596	+1	+0.17	2,400	-
[4750]	26/02/04	598	598	595	595	-1	-0.17	1,800	-
[4750]	26/02/03	596	597	596	596	-1	-0.17	1,400	-
[4750]	26/02/02	596	597	593	597	+4	+0.67	7,700	-
[4750]	26/01/30	595	595	593	593	0	0.00	2,700	-
[4750]	26/01/29	593	593	592	593	0	0.00	1,400	-
[4750]	26/01/28	592	595	592	593	-1	-0.17	4,700	-
[4750]	26/01/27	594	595	592	594	-1	-0.17	4,400	-
[4750]	26/01/26	594	596	590	595	+4	+0.68	15,400	-
[4750]	26/01/23	589	592	588	591	+1	+0.17	4,200	-
[4750]	26/01/22	590	591	587	590	0	0.00	14,500	-
[4750]	26/01/21	592	593	587	590	-2	-0.34	3,600	-
[4750]	26/01/20	594	594	592	592	-2	-0.34	2,600	-
[4750]	26/01/19	600	600	592	594	-5	-0.83	5,600	-
[4750]	26/01/16	599	599	596	599	-1	-0.17	2,900	-
[4750]	26/01/15	596	600	595	600	+4	+0.67	7,900	-
[4750]	26/01/14	597	599	595	596	-1	-0.17	14,300	-
[4750]	26/01/13	592	597	592	597	+5	+0.84	23,700	-
[4750]	26/01/09	589	592	589	592	+3	+0.51	7,400	-
[4750]	26/01/08	589	592	588	589	0	0.00	8,500	-
[4750]	26/01/07	587	591	585	589	+2	+0.34	7,600	-
[4750]	26/01/06	584	587	583	587	+3	+0.51	5,700	-
[4750]	26/01/05	584	584	581	584	+2	+0.34	7,300	-
[4750]	25/12/30	581	582	581	582	+1	+0.17	6,000	-
[4750]	25/12/29	581	584	580	581	+1	+0.17	7,400	-
[4750]	25/12/26	580	582	580	580	-1	-0.17	7,300	-
[4750]	25/12/25	584	584	580	581	-3	-0.51	14,800	-
[4750]	25/12/24	584	584	582	584	0	0.00	5,100	-
[4750]	25/12/23	581	584	581	584	+3	+0.52	6,000	-
[4750]	25/12/22	581	581	579	581	+1	+0.17	4,300	-
[4750]	25/12/19	582	583	579	580	-2	-0.34	3,700	-
[4750]	25/12/18	581	582	581	582	+1	+0.17	1,000	-
[4750]	25/12/17	585	585	581	581	-1	-0.17	3,300	-
[4750]	25/12/16	583	585	582	582	-2	-0.34	5,600	-
[4750]	25/12/15	584	584	582	584	0	0.00	4,300	-
[4750]	25/12/12	583	585	581	584	+3	+0.52	5,200	-
[4750]	25/12/11	581	583	581	581	-2	-0.34	4,300	-
[4750]	25/12/10	583	586	582	583	+1	+0.17	20,700	-
[4750]	25/12/09	582	582	582	582	0	0.00	1,900	-
[4750]	25/12/08	580	582	579	582	+2	+0.34	5,400	-
[4750]	25/12/05	585	585	579	580	-8	-1.36	12,400	-
[4750]	25/12/04	579	588	577	588	+5	+0.86	18,400	-
[4750]	25/12/03	576	597	575	583	-35	-5.66	108,000	-
[4750]	25/12/02	626	629	616	618	-7	-1.12	83,500	-
[4750]	25/12/01	617	625	613	625	+15	+2.46	45,100	-
[4750]	25/11/28	603	610	603	610	+9	+1.50	15,900	-
[4750]	25/11/27	605	605	601	601	+1	+0.17	9,900	-
[4750]	25/11/26	595	602	594	600	+7	+1.18	9,800	-
[4750]	25/11/25	591	594	590	593	+4	+0.68	17,000	-
[4750]	25/11/21	587	590	587	589	+2	+0.34	5,800	-
[4750]	25/11/20	589	589	582	587	+1	+0.17	8,200	-
[4750]	25/11/19	586	590	585	586	0	0.00	8,900	-
[4750]	25/11/18	589	589	585	586	0	0.00	11,600	-
[4750]	25/11/17	585	587	585	586	+1	+0.17	5,400	-
[4750]	25/11/14	583	585	583	585	+3	+0.52	7,600	-
[4750]	25/11/13	581	583	578	582	-1	-0.17	6,800	-
[4750]	25/11/12	581	583	580	583	+2	+0.34	3,500	-
[4750]	25/11/11	584	584	580	581	-4	-0.68	7,800	-
[4750]	25/11/10	579	585	579	585	+6	+1.04	11,200	-
[4750]	25/11/07	582	582	574	579	-3	-0.52	5,800	-
[4750]	25/11/06	584	584	577	582	0	0.00	7,300	-
[4750]	25/11/05	581	583	577	582	0	0.00	11,800	-
[4750]	25/11/04	576	584	574	582	+6	+1.04	9,000	-
[4750]	25/10/31	573	576	572	576	+5	+0.88	6,300	-
[4750]	25/10/30	578	578	569	571	-6	-1.04	18,000	-
[4750]	25/10/29	584	584	577	577	-6	-1.03	39,500	-
[4750]	25/10/28	587	588	583	583	-4	-0.68	11,400	-
[4750]	25/10/27	588	590	586	587	+2	+0.34	17,700	-
[4750]	25/10/24	584	587	584	585	+1	+0.17	5,200	-
[4750]	25/10/23	584	587	583	584	-3	-0.51	6,300	-
[4750]	25/10/22	586	588	581	587	0	0.00	16,900	-
[4750]	25/10/21	586	589	586	587	+1	+0.17	6,000	-
[4750]	25/10/20	586	590	585	586	0	0.00	19,800	-
[4750]	25/10/17	597	597	581	586	-31	-5.02	97,300	-
[4750]	25/10/16	616	623	614	617	0	0.00	90,600	-
[4750]	25/10/15	615	619	610	617	+2	+0.33	25,000	-
[4750]	25/10/14	612	621	611	615	-5	-0.81	19,600	-
[4750]	25/10/10	624	624	619	620	-4	-0.64	21,700	-
[4750]	25/10/09	619	624	617	624	+9	+1.46	32,200	-
[4750]	25/10/08	615	618	615	615	-1	-0.16	11,000	-
[4750]	25/10/07	616	616	614	616	-1	-0.16	8,500	-
[4750]	25/10/06	615	622	615	617	0	0.00	15,600	-
[4750]	25/10/03	610	617	608	617	+7	+1.15	24,200	-
[4750]	25/10/02	606	610	604	610	+2	+0.33	8,900	-
[4750]	25/10/01	612	616	606	608	-7	-1.14	27,100	-
[4750]	25/09/30	613	615	612	615	+2	+0.33	11,700	-
[4750]	25/09/29	614	615	613	613	-2	-0.33	10,800	-
[4750]	25/09/26	617	617	613	615	0	0.00	6,200	-
[4750]	25/09/25	618	618	613	615	0	0.00	10,400	-
[4750]	25/09/24	617	617	612	615	+4	+0.65	15,300	-
[4750]	25/09/22	609	611	608	611	+5	+0.83	11,400	-
[4750]	25/09/19	606	609	604	606	+2	+0.33	12,500	-
[4750]	25/09/18	607	607	602	604	+1	+0.17	6,300	-
[4750]	25/09/17	601	606	601	603	-2	-0.33	9,000	-
[4750]	25/09/16	601	605	601	605	+4	+0.67	5,100	-
[4750]	25/09/12	604	605	601	601	-3	-0.50	10,500	-
[4750]	25/09/11	610	610	603	604	-6	-0.98	9,300	-
[4750]	25/09/10	607	610	605	610	+6	+0.99	10,200	-
[4750]	25/09/09	614	614	604	604	-8	-1.31	13,700	-
[4750]	25/09/08	620	620	610	612	+2	+0.33	17,600	-
[4750]	25/09/05	610	611	606	610	-2	-0.33	47,300	-