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
[4765]	26/10/29	620	626	613	619	+2.0	+0.32	1,905,600	85,462,302,720
[4765]	26/10/28	624	637	617	617	+26.0	+4.40	1,428,000	85,186,166,784
[4765]	26/10/27	605	606	591	591	-10.0	-1.66	628,200	81,596,473,344
[4765]	26/10/26	600	605	599	601	+3.0	+0.50	280,700	82,977,128,448
[4765]	26/10/23	604	605	594	598	-1.0	-0.17	426,700	82,562,932,736
[4765]	26/10/22	602	610	599	599	+1.0	+0.17	260,500	82,701,000,704
[4765]	26/10/21	600	603	597	598	+2.0	+0.34	445,200	82,562,932,736
[4765]	26/10/20	604	607	596	596	-9.0	-1.49	252,900	82,286,804,992
[4765]	26/10/19	605	611	603	605	0	+0.00	266,800	83,529,383,936
[4765]	26/10/16	606	609	603	605	-1.0	-0.17	279,200	83,529,383,936
[4765]	26/10/15	605	607	600	606	0	+0.00	399,300	83,667,451,904
[4765]	26/10/14	619	619	606	606	-10.0	-1.62	305,900	83,667,451,904
[4765]	26/10/13	612	619	608	616	+8.0	+1.32	302,200	85,048,107,008
[4765]	26/10/09	602	609	597	608	+12.0	+2.01	218,700	83,943,579,648
[4765]	26/10/08	602	608	596	596	-5.0	-0.83	384,600	82,286,804,992
[4765]	26/10/07	595	614	593	601	+4.0	+0.67	645,700	82,977,128,448
[4765]	26/10/06	595	601	593	597	+1.0	+0.17	235,500	82,424,864,768
[4765]	26/10/05	608	608	593	596	-13.0	-2.13	372,700	82,286,804,992
[4765]	26/10/02	615	617	605	609	-11.0	-1.77	233,300	84,081,647,616
[4765]	26/10/01	616	621	605	620	0	+0.00	270,100	85,600,362,496
[4765]	26/09/30	626	628	614	620	+4.0	+0.65	568,400	85,600,362,496
[4765]	26/09/29	614	617	611	616	-12.0	-1.91	237,700	85,048,107,008
[4765]	26/09/28	630	633	626	628	+1.0	+0.16	338,700	86,704,881,664
[4765]	26/09/25	627	632	626	627	-1.0	-0.16	177,100	86,566,821,888
[4765]	26/09/24	628	633	623	628	0	+0.00	181,400	86,704,881,664
[4765]	26/09/18	632	632	626	628	-4.0	-0.63	117,500	86,704,881,664
[4765]	26/09/17	628	632	627	632	+3.0	+0.48	141,100	87,257,145,344
[4765]	26/09/16	626	632	624	629	+2.0	+0.32	284,300	86,842,949,632
[4765]	26/09/15	628	628	622	627	+2.0	+0.32	363,300	86,566,821,888
[4765]	26/09/14	614	627	611	625	+13.0	+2.12	426,700	86,290,685,952
[4765]	26/09/11	605	612	601	612	+1.0	+0.16	262,400	84,495,843,328
[4765]	26/09/10	616	617	608	611	-9.0	-1.45	284,800	84,357,775,360
[4765]	26/09/09	620	623	612	620	-3.0	-0.48	204,100	85,600,362,496
[4765]	26/09/08	627	629	623	623	-7.0	-1.11	157,900	86,014,558,208
[4765]	26/09/07	635	638	627	630	-9.0	-1.41	165,300	86,981,017,600
[4765]	26/09/04	631	642	626	639	+7.0	+1.11	179,900	88,223,604,736
[4765]	26/09/03	642	642	629	632	-11.0	-1.71	183,500	87,257,145,344
[4765]	26/09/02	640	643	633	643	-2.0	-0.31	291,300	88,775,860,224
[4765]	26/09/01	645	653	640	645	-3.0	-0.46	339,200	89,051,996,160
[4765]	26/08/31	651	653	637	648	-2.0	-0.31	365,500	89,466,183,680
[4765]	26/08/28	648	652	644	650	+2.0	+0.31	467,500	89,742,319,616
[4765]	26/08/27	632	648	628	648	+11.0	+1.73	454,600	89,466,183,680
[4765]	26/08/26	615	640	614	637	+23.0	+3.75	698,200	87,947,468,800
[4765]	26/08/25	617	620	613	614	-6.0	-0.97	198,100	84,771,971,072
[4765]	26/08/24	625	630	617	620	-5.0	-0.80	245,100	85,600,362,496
[4765]	26/08/21	615	625	614	625	+7.0	+1.13	389,200	86,290,685,952
[4765]	26/08/20	608	618	606	618	+10.0	+1.64	211,800	85,324,234,752
[4765]	26/08/19	615	616	605	608	-7.0	-1.14	310,800	83,943,579,648
[4765]	26/08/18	619	624	613	615	-1.0	-0.16	254,500	84,910,039,040
[4765]	26/08/17	615	618	613	616	-2.0	-0.32	166,000	85,048,107,008
[4765]	26/08/14	614	618	607	618	-4.0	-0.64	218,800	85,324,234,752
[4765]	26/08/13	610	623	608	622	+9.0	+1.47	276,100	85,876,498,432
[4765]	26/08/12	605	614	602	613	+12.0	+2.00	282,800	84,633,911,296
[4765]	26/08/10	609	609	598	601	+1.0	+0.17	380,700	82,977,128,448
[4765]	26/08/07	600	603	596	600	-1.0	-0.17	236,300	82,839,060,480
[4765]	26/08/06	594	601	588	601	+7.0	+1.18	386,500	82,977,128,448
[4765]	26/08/05	592	599	585	594	+5.0	+0.85	276,600	82,010,669,056
[4765]	26/08/04	609	610	588	589	-22.0	-3.60	369,900	81,320,345,600
[4765]	26/08/03	620	630	604	611	-10.0	-1.61	520,500	84,357,775,360
[4765]	26/07/31	623	628	613	621	-10.0	-1.58	468,700	85,738,430,464
[4765]	26/07/30	611	633	609	631	+23.0	+3.78	907,200	87,119,077,376
[4765]	26/07/29	585	610	582	608	+20.0	+3.40	902,400	83,943,579,648
[4765]	26/07/28	574	593	562	588	+14.0	+2.44	1,466,000	81,182,277,632
[4765]	26/07/27	567	577	566	574	+7.0	+1.23	813,500	79,249,367,040
[4765]	26/07/24	565	567	561	567	-2.0	-0.35	370,100	78,282,915,840
[4765]	26/07/23	574	574	566	569	-5.0	-0.87	356,100	78,559,043,584
[4765]	26/07/22	574	575	569	574	-2.0	-0.35	384,100	79,249,367,040
[4765]	26/07/21	578	583	575	576	-3.0	-0.52	267,200	79,525,502,976
[4765]	26/07/17	582	587	575	579	-5	-0.86	302,100	-
[4765]	26/07/16	591	594	582	584	-6	-1.02	303,700	-
[4765]	26/07/15	584	591	582	590	+10	+1.72	323,600	-
[4765]	26/07/14	584	587	580	580	-1	-0.17	369,800	-
[4765]	26/07/13	579	585	578	581	+4	+0.69	287,700	-
[4765]	26/07/10	574	580	572	577	+3	+0.52	185,300	-
[4765]	26/07/09	571	577	570	574	+2	+0.35	157,500	-
[4765]	26/07/08	572	577	570	572	-1	-0.17	241,800	-
[4765]	26/07/07	572	577	568	573	+6	+1.06	284,400	-
[4765]	26/07/06	567	572	565	567	+3	+0.53	233,400	-
[4765]	26/07/03	565	567	561	564	+6	+1.08	243,900	-
[4765]	26/07/02	561	565	555	558	+5	+0.90	357,100	-
[4765]	26/07/01	568	568	551	553	-17	-2.98	470,600	-
[4765]	26/06/30	567	572	563	570	+3	+0.53	250,200	-
[4765]	26/06/29	562	567	559	567	+6	+1.07	396,000	-
[4765]	26/06/26	561	562	555	561	0	0.00	364,000	-
[4765]	26/06/25	566	567	558	561	-5	-0.88	434,500	-
[4765]	26/06/24	569	570	566	566	-4	-0.70	319,600	-
[4765]	26/06/23	577	577	566	570	-5	-0.87	481,300	-
[4765]	26/06/22	574	575	571	575	+1	+0.17	300,200	-
[4765]	26/06/19	581	582	573	574	-6	-1.03	422,400	-
[4765]	26/06/18	583	583	577	580	+1	+0.17	215,700	-
[4765]	26/06/17	582	584	579	579	-3	-0.52	221,100	-
[4765]	26/06/16	580	582	575	582	+1	+0.17	366,600	-
[4765]	26/06/15	582	586	580	581	+1	+0.17	159,800	-
[4765]	26/06/12	588	589	580	580	-8	-1.36	227,300	-
[4765]	26/06/11	586	588	580	588	+5	+0.86	245,400	-
[4765]	26/06/10	585	590	583	583	+3	+0.52	237,600	-
[4765]	26/06/09	589	592	580	580	-6	-1.02	262,900	-
[4765]	26/06/08	580	588	577	586	+2	+0.34	351,500	-
[4765]	26/06/05	587	594	584	584	0	0.00	249,900	-
[4765]	26/06/04	588	588	582	584	-8	-1.35	327,300	-
[4765]	26/06/03	590	592	584	592	-2	-0.34	272,400	-
[4765]	26/06/02	586	595	585	594	+3	+0.51	204,500	-
[4765]	26/06/01	600	600	586	591	-10	-1.66	473,700	-
[4765]	26/05/29	604	614	601	601	-2	-0.33	187,500	-
[4765]	26/05/28	609	610	599	603	-2	-0.33	245,800	-
[4765]	26/05/27	602	607	601	605	+3	+0.50	178,100	-
[4765]	26/05/26	602	606	598	602	-2	-0.33	203,900	-
[4765]	26/05/25	621	622	600	604	-21	-3.36	353,700	-
[4765]	26/05/22	617	627	615	625	+6.0	+0.97	212,000	-
[4765]	26/05/21	627	628	619	619	-4.0	-0.64	378,200	-
[4765]	26/05/20	612	625	611	623	+12.0	+1.96	537,400	-
[4765]	26/05/19	604	613	603	611	+7.0	+1.16	321,200	-
[4765]	26/05/18	605	607	600	604	0	+0.00	181,700	-
[4765]	26/05/15	600	607	600	604	+3.0	+0.50	214,500	-
[4765]	26/05/14	609	610	600	601	-8.0	-1.31	269,300	-
[4765]	26/05/13	596	612	596	609	+14.0	+2.35	400,400	-
[4765]	26/05/12	594	598	592	595	0	+0.00	165,900	-
[4765]	26/05/11	600	600	594	595	-7.0	-1.16	249,200	-
[4765]	26/05/08	597	603	596	602	+4.0	+0.67	211,700	-
[4765]	26/05/07	603	604	598	598	-4.0	-0.66	199,200	-
[4765]	26/05/01	596	604	596	602	+6.0	+1.01	280,700	-
[4765]	26/04/30	600	603	594	596	-5.0	-0.83	369,500	-
[4765]	26/04/28	595	601	592	601	+11.0	+1.86	333,100	-
[4765]	26/04/27	602	606	590	590	-2	-0.34	624,900	-
[4765]	26/04/24	600	608	590	592	-10	-1.66	804,400	-
[4765]	26/04/23	600	604	597	602	0	0.00	233,200	-
[4765]	26/04/22	604	604	600	602	+3	+0.50	180,600	-
[4765]	26/04/21	603	607	598	599	-5	-0.83	268,200	-
[4765]	26/04/20	612	614	602	604	-5	-0.82	240,600	-
[4765]	26/04/17	607	612	605	609	+5	+0.83	335,400	-
[4765]	26/04/16	601	607	600	604	+5	+0.83	312,900	-
[4765]	26/04/15	590	599	589	599	+16	+2.74	294,200	-
[4765]	26/04/14	586	589	583	583	+2	+0.34	180,000	-
[4765]	26/04/13	584	587	581	581	-3	-0.51	110,300	-
[4765]	26/04/10	587	589	583	584	-2	-0.34	106,600	-
[4765]	26/04/09	590	594	586	586	-7	-1.18	159,500	-
[4765]	26/04/08	595	595	590	593	+5	+0.85	248,300	-
[4765]	26/04/07	586	589	584	588	+6	+1.03	165,900	-
[4765]	26/04/06	584	589	582	582	-2	-0.34	135,400	-
[4765]	26/04/03	583	586	582	584	+4	+0.69	124,400	-
[4765]	26/04/02	590	594	580	580	-9	-1.53	232,500	-
[4765]	26/04/01	589	590	585	589	+6	+1.03	194,800	-
[4765]	26/03/31	584	590	580	583	-1	-0.17	183,900	-
[4765]	26/03/30	575	584	573	584	-16	-2.67	514,500	-
[4765]	26/03/27	600	602	595	600	+2	+0.33	635,000	-
[4765]	26/03/26	606	607	596	598	-4	-0.66	276,000	-
[4765]	26/03/25	600	605	599	602	+8	+1.35	221,200	-
[4765]	26/03/24	598	600	592	594	+6	+1.02	204,700	-
[4765]	26/03/23	595	595	585	588	-13	-2.16	567,400	-
[4765]	26/03/19	599	602	597	601	-2	-0.33	287,800	-
[4765]	26/03/18	597	603	596	603	+9	+1.52	261,900	-
[4765]	26/03/17	596	601	594	594	-1	-0.17	184,100	-
[4765]	26/03/16	598	598	590	595	+5	+0.85	262,200	-
[4765]	26/03/13	590	599	586	590	-7	-1.17	536,500	-
[4765]	26/03/12	602	603	595	597	-6	-1.00	223,600	-
[4765]	26/03/11	605	608	602	603	-1	-0.17	202,700	-
[4765]	26/03/10	600	604	598	604	+7	+1.17	182,700	-
[4765]	26/03/09	586	600	584	597	-4	-0.67	360,800	-
[4765]	26/03/06	595	602	590	601	+5	+0.84	203,100	-
[4765]	26/03/05	597	601	594	596	+12	+2.05	261,800	-
[4765]	26/03/04	585	590	575	584	-10	-1.68	737,700	-
[4765]	26/03/03	610	610	593	594	-16	-2.62	685,500	-
[4765]	26/03/02	616	617	609	610	-13	-2.09	369,800	-
[4765]	26/02/27	624	624	615	623	+14	+2.30	358,700	-
[4765]	26/02/26	606	617	605	609	+7	+1.16	365,800	-
[4765]	26/02/25	615	615	601	602	-8	-1.31	555,900	-
[4765]	26/02/24	630	634	610	610	+2	+0.33	719,300	-
[4765]	26/02/20	612	613	608	608	-6	-0.98	182,100	-
[4765]	26/02/19	612	616	611	614	+3	+0.49	202,300	-
[4765]	26/02/18	613	615	611	611	-1	-0.16	135,500	-
[4765]	26/02/17	615	619	612	612	-4	-0.65	209,300	-
[4765]	26/02/16	620	621	615	616	-2	-0.32	230,100	-
[4765]	26/02/13	623	624	618	618	-7	-1.12	245,500	-
[4765]	26/02/12	629	633	625	625	-2	-0.32	234,700	-
[4765]	26/02/10	622	628	622	627	+5	+0.80	228,900	-
[4765]	26/02/09	630	631	622	622	+1	+0.16	198,900	-
[4765]	26/02/06	628	629	621	621	-7	-1.11	255,300	-
[4765]	26/02/05	631	635	628	628	0	0.00	192,800	-
[4765]	26/02/04	631	632	625	628	-3	-0.48	199,900	-
[4765]	26/02/03	632	633	628	631	+4	+0.64	168,200	-
[4765]	26/02/02	636	641	626	627	-8	-1.26	259,000	-
[4765]	26/01/30	629	637	624	635	+8	+1.28	383,300	-
[4765]	26/01/29	625	629	620	627	+3	+0.48	297,800	-
[4765]	26/01/28	625	628	620	624	-2	-0.32	170,600	-
[4765]	26/01/27	629	630	620	626	-3	-0.48	363,800	-
[4765]	26/01/26	635	635	628	629	-11	-1.72	241,500	-
[4765]	26/01/23	636	642	628	640	+5	+0.79	298,600	-
[4765]	26/01/22	640	640	634	635	+3	+0.47	163,700	-
[4765]	26/01/21	628	636	626	632	-4	-0.63	220,300	-
[4765]	26/01/20	646	648	636	636	-10	-1.55	229,600	-
[4765]	26/01/19	652	652	645	646	-7	-1.07	249,500	-
[4765]	26/01/16	655	657	646	653	+1	+0.15	271,800	-
[4765]	26/01/15	640	652	639	652	+13	+2.03	339,300	-
[4765]	26/01/14	635	640	633	639	+9	+1.43	216,100	-
[4765]	26/01/13	640	640	626	630	+5	+0.80	431,400	-
[4765]	26/01/09	623	628	620	625	+6	+0.97	240,800	-
[4765]	26/01/08	622	625	617	619	-1	-0.16	284,600	-
[4765]	26/01/07	616	621	613	620	+4	+0.65	200,100	-
[4765]	26/01/06	614	620	613	616	+5	+0.82	216,500	-
[4765]	26/01/05	610	616	609	611	+3	+0.49	302,700	-
[4765]	25/12/30	624	625	607	608	-9	-1.46	352,100	-
[4765]	25/12/29	611	618	606	617	+9	+1.48	752,800	-
[4765]	25/12/26	608	608	603	608	+4	+0.66	302,300	-
[4765]	25/12/25	596	604	594	604	+10	+1.68	386,900	-
[4765]	25/12/24	595	598	592	594	+1	+0.17	179,900	-
[4765]	25/12/23	585	595	585	593	+8	+1.37	275,700	-
[4765]	25/12/22	589	591	585	585	-4	-0.68	271,000	-
[4765]	25/12/19	581	590	581	589	+5	+0.86	257,700	-
[4765]	25/12/18	579	584	578	584	+7	+1.21	256,800	-
[4765]	25/12/17	584	584	576	577	-3	-0.52	258,800	-
[4765]	25/12/16	583	584	580	580	-5	-0.85	161,500	-
[4765]	25/12/15	580	586	580	585	+5	+0.86	290,200	-
[4765]	25/12/12	580	582	577	580	+5	+0.87	250,600	-
[4765]	25/12/11	583	583	575	575	-5	-0.86	253,800	-
[4765]	25/12/10	575	583	565	580	+5	+0.87	601,100	-
[4765]	25/12/09	586	587	575	575	-11	-1.88	865,400	-
[4765]	25/12/08	589	590	586	586	0	0.00	160,200	-
[4765]	25/12/05	589	590	586	586	-4	-0.68	169,600	-
[4765]	25/12/04	588	594	587	590	+3	+0.51	206,900	-
[4765]	25/12/03	592	593	587	587	-4	-0.68	244,300	-
[4765]	25/12/02	600	600	591	591	-10	-1.66	234,900	-
[4765]	25/12/01	601	606	598	601	0	0.00	658,900	-
[4765]	25/11/28	600	605	598	601	+5	+0.84	175,900	-
[4765]	25/11/27	593	599	592	596	+6	+1.02	175,400	-
[4765]	25/11/26	593	598	585	590	-13	-2.16	695,500	-
[4765]	25/11/25	610	612	600	603	-6	-0.99	387,700	-
[4765]	25/11/21	600	609	598	609	+6	+1.00	257,500	-
[4765]	25/11/20	598	603	593	603	+11	+1.86	255,800	-
[4765]	25/11/19	598	600	592	592	-4	-0.67	192,900	-
[4765]	25/11/18	600	600	595	596	-8	-1.32	278,600	-
[4765]	25/11/17	597	604	591	604	+7	+1.17	328,100	-
[4765]	25/11/14	595	598	593	597	-2	-0.33	108,700	-
[4765]	25/11/13	601	605	598	599	-1	-0.17	239,000	-
[4765]	25/11/12	590	600	588	600	+11	+1.87	230,200	-
[4765]	25/11/11	585	590	584	589	+6	+1.03	203,000	-
[4765]	25/11/10	580	585	579	583	+4	+0.69	227,000	-
[4765]	25/11/07	581	582	579	579	-4	-0.69	211,200	-
[4765]	25/11/06	583	586	582	583	+3	+0.52	113,000	-
[4765]	25/11/05	587	587	580	580	-7	-1.19	285,400	-
[4765]	25/11/04	599	599	587	587	-7	-1.18	235,500	-
[4765]	25/10/31	591	597	588	594	+4	+0.68	230,500	-
[4765]	25/10/30	605	605	590	590	-14	-2.32	512,000	-
[4765]	25/10/29	609	612	603	604	-1	-0.17	299,800	-
[4765]	25/10/28	630	633	605	605	+5	+0.83	876,800	-
[4765]	25/10/27	586	603	584	600	+19	+3.27	535,100	-
[4765]	25/10/24	585	585	580	581	-1	-0.17	156,600	-
[4765]	25/10/23	581	583	580	582	+1	+0.17	119,900	-
[4765]	25/10/22	578	586	578	581	+4	+0.69	260,500	-
[4765]	25/10/21	583	583	577	577	-3	-0.52	181,200	-
[4765]	25/10/20	581	582	576	580	+4	+0.69	222,200	-
[4765]	25/10/17	579	579	575	576	-5	-0.86	205,300	-
[4765]	25/10/16	582	585	578	581	0	0.00	249,200	-
[4765]	25/10/15	590	591	581	581	-4	-0.68	278,900	-
[4765]	25/10/14	590	591	585	585	-11	-1.85	269,600	-
[4765]	25/10/10	600	600	596	596	-4	-0.67	115,300	-
[4765]	25/10/09	602	602	599	600	0	0.00	99,400	-
[4765]	25/10/08	610	610	600	600	-10	-1.64	179,200	-
[4765]	25/10/07	601	610	596	610	+10	+1.67	388,400	-
[4765]	25/10/06	614	615	599	600	0	0.00	276,500	-
[4765]	25/10/03	587	605	586	600	+11	+1.87	285,900	-
[4765]	25/10/02	600	602	584	589	-10	-1.67	640,900	-
[4765]	25/10/01	628	630	594	599	-33	-5.22	953,700	-
[4765]	25/09/30	630	632	627	632	+2	+0.32	87,100	-
[4765]	25/09/29	634	635	628	630	-12	-1.87	187,500	-
[4765]	25/09/26	637	643	637	642	+5	+0.78	124,600	-
[4765]	25/09/25	638	640	637	637	-2	-0.31	105,300	-
[4765]	25/09/24	640	643	638	639	0	0.00	85,000	-
[4765]	25/09/22	640	643	639	639	+1	+0.16	77,400	-
[4765]	25/09/19	643	643	635	638	-3	-0.47	101,500	-
[4765]	25/09/18	640	643	637	641	+3	+0.47	86,500	-
[4765]	25/09/17	643	643	637	638	-4	-0.62	174,800	-
[4765]	25/09/16	645	646	642	642	-2	-0.31	100,500	-
[4765]	25/09/12	647	648	644	644	-3	-0.46	107,500	-
[4765]	25/09/11	654	656	647	647	-5	-0.77	70,300	-
[4765]	25/09/10	652	656	651	652	-1	-0.15	69,400	-
[4765]	25/09/09	651	657	650	653	+4	+0.62	192,500	-
[4765]	25/09/08	649	650	645	649	+4	+0.62	70,000	-
[4765]	25/09/05	649	649	642	645	-1	-0.15	58,600	-