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
[4766]	26/10/29	216	216	211	212	-3.0	-1.40	10,400	2,279,598,336
[4766]	26/10/28	216	216	215	215	-1.0	-0.46	3,700	2,311,856,640
[4766]	26/10/27	218	218	216	216	-2.0	-0.92	6,900	2,322,609,664
[4766]	26/10/26	217	219	217	218	0	+0.00	3,900	2,344,115,200
[4766]	26/10/23	217	220	217	218	0	+0.00	4,200	2,344,115,200
[4766]	26/10/22	218	219	217	218	+1.0	+0.46	3,500	2,344,115,200
[4766]	26/10/21	218	219	217	217	-1.0	-0.46	5,300	2,333,362,432
[4766]	26/10/20	219	220	218	218	-1.0	-0.46	6,800	2,344,115,200
[4766]	26/10/19	218	219	218	219	-1.0	-0.45	1,700	2,354,867,968
[4766]	26/10/16	221	221	218	220	+2.0	+0.92	4,200	2,365,620,736
[4766]	26/10/15	220	220	218	218	-2.0	-0.91	6,100	2,344,115,200
[4766]	26/10/14	220	221	220	220	-1.0	-0.45	3,900	2,365,620,736
[4766]	26/10/13	221	221	220	221	0	+0.00	7,800	2,376,373,760
[4766]	26/10/09	222	222	221	221	-1.0	-0.45	2,900	2,376,373,760
[4766]	26/10/08	221	222	220	222	0	+0.00	3,900	2,387,126,528
[4766]	26/10/07	220	222	220	222	+2.0	+0.91	9,400	2,387,126,528
[4766]	26/10/06	219	220	216	220	+3.0	+1.38	9,400	2,365,620,736
[4766]	26/10/05	219	219	217	217	-2.0	-0.91	8,400	2,333,362,432
[4766]	26/10/02	219	219	216	219	+1.0	+0.46	13,200	2,354,867,968
[4766]	26/10/01	218	220	211	218	+5.0	+2.35	80,200	2,344,115,200
[4766]	26/09/30	210	213	202	213	+6.0	+2.90	19,100	2,290,351,104
[4766]	26/09/29	205	207	204	207	0	+0.00	13,800	2,225,834,240
[4766]	26/09/28	207	209	207	207	0	+0.00	7,000	2,225,834,240
[4766]	26/09/25	205	210	205	207	-1.0	-0.48	12,800	2,225,834,240
[4766]	26/09/24	203	208	203	208	+3.0	+1.46	11,200	2,236,587,008
[4766]	26/09/18	201	206	201	205	+3.0	+1.49	10,800	2,204,328,448
[4766]	26/09/17	199	202	199	202	+2.0	+1.00	5,300	2,172,070,144
[4766]	26/09/16	199	200	199	200	+1.0	+0.50	6,300	2,150,564,352
[4766]	26/09/15	207	207	197	199	-9.0	-4.33	50,200	2,139,811,584
[4766]	26/09/14	207	209	207	208	0	+0.00	4,300	2,236,587,008
[4766]	26/09/11	208	208	207	208	-2.0	-0.95	5,800	2,236,587,008
[4766]	26/09/10	209	210	208	210	-1.0	-0.47	3,200	2,258,092,544
[4766]	26/09/09	212	212	210	211	0	+0.00	5,300	2,268,845,568
[4766]	26/09/08	211	212	210	211	-1.0	-0.47	2,500	2,268,845,568
[4766]	26/09/07	211	214	211	212	0	+0.00	2,000	2,279,598,336
[4766]	26/09/04	213	213	211	212	-1.0	-0.47	9,800	2,279,598,336
[4766]	26/09/03	215	216	212	213	+2.0	+0.95	13,900	2,290,351,104
[4766]	26/09/02	212	213	210	211	-3.0	-1.40	4,400	2,268,845,568
[4766]	26/09/01	214	215	211	214	+1.0	+0.47	5,700	2,301,103,872
[4766]	26/08/31	212	216	210	213	-1.0	-0.47	15,100	2,290,351,104
[4766]	26/08/28	210	214	206	214	+6.0	+2.88	13,700	2,301,103,872
[4766]	26/08/27	207	209	205	208	+1.0	+0.48	8,900	2,236,587,008
[4766]	26/08/26	205	209	205	207	+2.0	+0.98	10,900	2,225,834,240
[4766]	26/08/25	206	207	205	205	0	+0.00	7,900	2,204,328,448
[4766]	26/08/24	205	205	200	205	+3.0	+1.49	8,400	2,204,328,448
[4766]	26/08/21	201	202	199	202	+1.0	+0.50	6,500	2,172,070,144
[4766]	26/08/20	201	203	198	201	+3.0	+1.52	5,800	2,161,317,120
[4766]	26/08/19	199	200	198	198	-3.0	-1.49	7,100	2,129,058,816
[4766]	26/08/18	202	204	198	201	+1.0	+0.50	17,200	2,161,317,120
[4766]	26/08/17	195	200	195	200	+8.0	+4.17	19,600	2,150,564,352
[4766]	26/08/14	191	195	191	192	+1.0	+0.52	9,000	2,064,541,824
[4766]	26/08/13	191	192	191	191	-1.0	-0.52	4,800	2,053,789,056
[4766]	26/08/12	190	192	190	192	+2.0	+1.05	8,400	2,064,541,824
[4766]	26/08/10	190	191	188	190	0	+0.00	19,600	2,043,036,160
[4766]	26/08/07	192	193	188	190	-3.0	-1.55	14,200	2,043,036,160
[4766]	26/08/06	192	193	192	193	+1.0	+0.52	2,000	2,075,294,592
[4766]	26/08/05	192	193	191	192	-1.0	-0.52	8,300	2,064,541,824
[4766]	26/08/04	194	194	193	193	-1.0	-0.52	3,000	2,075,294,592
[4766]	26/08/03	198	198	194	194	-1.0	-0.51	4,200	2,086,047,488
[4766]	26/07/31	193	195	193	195	+1.0	+0.52	3,300	2,096,800,256
[4766]	26/07/30	196	196	193	194	-2.0	-1.02	8,000	2,086,047,488
[4766]	26/07/29	197	198	194	196	-1.0	-0.51	8,700	2,107,553,152
[4766]	26/07/28	198	198	194	197	-1.0	-0.51	12,700	2,118,305,920
[4766]	26/07/27	190	198	190	198	+9.0	+4.76	14,100	2,129,058,816
[4766]	26/07/24	189	190	188	189	-1.0	-0.53	6,600	2,032,283,392
[4766]	26/07/23	190	190	188	190	+1.0	+0.53	5,800	2,043,036,160
[4766]	26/07/22	189	190	189	189	0	+0.00	3,300	2,032,283,392
[4766]	26/07/21	189	191	189	189	+1.0	+0.53	4,500	2,032,283,392
[4766]	26/07/17	189	190	187	188	0	0.00	7,700	-
[4766]	26/07/16	191	192	185	188	-3	-1.57	15,400	-
[4766]	26/07/15	190	191	189	191	+1	+0.53	5,500	-
[4766]	26/07/14	189	190	187	190	+1	+0.53	5,900	-
[4766]	26/07/13	188	189	186	189	+1	+0.53	6,200	-
[4766]	26/07/10	190	190	188	188	-2	-1.05	11,700	-
[4766]	26/07/09	188	193	188	190	0	0.00	4,500	-
[4766]	26/07/08	184	190	183	190	+5	+2.70	9,800	-
[4766]	26/07/07	181	186	181	185	+3	+1.65	18,300	-
[4766]	26/07/06	181	183	180	182	+2	+1.11	11,000	-
[4766]	26/07/03	182	184	180	180	-2	-1.10	12,000	-
[4766]	26/07/02	183	184	182	182	+1	+0.55	9,000	-
[4766]	26/07/01	181	182	180	181	+1	+0.56	9,700	-
[4766]	26/06/30	179	180	179	180	+1	+0.56	8,200	-
[4766]	26/06/29	179	180	179	179	-3	-1.65	13,300	-
[4766]	26/06/26	178	184	177	182	+3	+1.68	30,700	-
[4766]	26/06/25	180	184	179	179	0	0.00	12,700	-
[4766]	26/06/24	180	181	179	179	-1	-0.56	14,800	-
[4766]	26/06/23	182	185	180	180	-1	-0.55	13,500	-
[4766]	26/06/22	183	183	181	181	-2	-1.09	3,600	-
[4766]	26/06/19	183	185	182	183	+1	+0.55	12,600	-
[4766]	26/06/18	180	182	180	182	+1	+0.55	14,600	-
[4766]	26/06/17	180	181	179	181	+1	+0.56	13,600	-
[4766]	26/06/16	183	183	180	180	-2	-1.10	13,800	-
[4766]	26/06/15	183	185	181	182	-1	-0.55	16,900	-
[4766]	26/06/12	186	186	183	183	-2	-1.08	6,700	-
[4766]	26/06/11	184	185	183	185	+1	+0.54	3,500	-
[4766]	26/06/10	184	186	183	184	0	0.00	8,400	-
[4766]	26/06/09	188	188	184	184	-4	-2.13	12,400	-
[4766]	26/06/08	183	188	183	188	+1	+0.53	19,900	-
[4766]	26/06/05	184	187	183	187	+3	+1.63	28,300	-
[4766]	26/06/04	183	185	183	184	-2	-1.08	19,400	-
[4766]	26/06/03	188	188	184	186	-2	-1.06	28,700	-
[4766]	26/06/02	190	191	188	188	-3	-1.57	26,200	-
[4766]	26/06/01	196	196	190	191	-5	-2.55	31,400	-
[4766]	26/05/29	197	198	196	196	-2	-1.01	11,400	-
[4766]	26/05/28	198	199	197	198	0	0.00	18,400	-
[4766]	26/05/27	198	200	198	198	-1	-0.50	22,600	-
[4766]	26/05/26	201	201	198	199	-2	-1.00	19,000	-
[4766]	26/05/25	206	206	200	201	-6	-2.90	32,800	-
[4766]	26/05/22	205	207	204	207	+1.0	+0.49	28,400	-
[4766]	26/05/21	207	207	205	206	-1.0	-0.48	20,300	-
[4766]	26/05/20	208	209	206	207	-1.0	-0.48	22,300	-
[4766]	26/05/19	211	212	208	208	-4.0	-1.89	32,200	-
[4766]	26/05/18	221	221	206	212	-9.0	-4.07	40,400	-
[4766]	26/05/15	220	222	220	221	0	+0.00	7,000	-
[4766]	26/05/14	222	222	220	221	-1.0	-0.45	11,000	-
[4766]	26/05/13	223	224	221	222	-1.0	-0.45	6,400	-
[4766]	26/05/12	221	223	221	223	+2.0	+0.90	4,700	-
[4766]	26/05/11	221	223	221	221	0	+0.00	8,400	-
[4766]	26/05/08	221	222	221	221	0	+0.00	6,400	-
[4766]	26/05/07	221	222	220	221	0	+0.00	16,600	-
[4766]	26/05/01	223	223	221	221	-2.0	-0.90	4,600	-
[4766]	26/04/30	221	224	221	223	0	+0.00	15,400	-
[4766]	26/04/28	222	223	221	223	+1.0	+0.45	10,500	-
[4766]	26/04/27	223	224	222	222	-1	-0.45	5,000	-
[4766]	26/04/24	222	224	222	223	0	0.00	7,400	-
[4766]	26/04/23	223	224	221	223	0	0.00	8,400	-
[4766]	26/04/22	225	226	223	223	-2	-0.89	8,600	-
[4766]	26/04/21	225	226	224	225	-1	-0.44	6,800	-
[4766]	26/04/20	224	226	224	226	+2	+0.89	8,000	-
[4766]	26/04/17	224	225	224	224	0	0.00	6,600	-
[4766]	26/04/16	222	225	222	224	0	0.00	21,900	-
[4766]	26/04/15	223	225	222	224	+1	+0.45	14,700	-
[4766]	26/04/14	224	226	223	223	-1	-0.45	21,500	-
[4766]	26/04/13	225	226	224	224	-3	-1.32	23,400	-
[4766]	26/04/10	226	227	225	227	+1	+0.44	8,400	-
[4766]	26/04/09	227	228	226	226	-2	-0.88	5,700	-
[4766]	26/04/08	227	228	226	228	+1	+0.44	7,900	-
[4766]	26/04/07	226	228	226	227	0	0.00	6,900	-
[4766]	26/04/06	229	229	225	227	-1	-0.44	23,900	-
[4766]	26/04/03	227	229	227	228	0	0.00	7,700	-
[4766]	26/04/02	228	229	227	228	0	0.00	6,400	-
[4766]	26/04/01	229	231	228	228	0	0.00	11,400	-
[4766]	26/03/31	229	230	224	228	0	0.00	10,700	-
[4766]	26/03/30	229	231	228	228	-1	-0.44	8,900	-
[4766]	26/03/27	229	230	229	229	0	0.00	7,400	-
[4766]	26/03/26	230	230	229	229	0	0.00	5,400	-
[4766]	26/03/25	229	231	229	229	+1	+0.44	7,400	-
[4766]	26/03/24	229	231	228	228	-1	-0.44	6,700	-
[4766]	26/03/23	230	231	228	229	-3	-1.29	12,800	-
[4766]	26/03/19	233	234	232	232	-1	-0.43	7,000	-
[4766]	26/03/18	230	234	230	233	+3	+1.30	9,300	-
[4766]	26/03/17	230	231	230	230	-1	-0.43	11,500	-
[4766]	26/03/16	234	235	231	231	-3	-1.28	11,300	-
[4766]	26/03/13	235	236	233	234	-1	-0.43	5,200	-
[4766]	26/03/12	234	236	233	235	+1	+0.43	6,400	-
[4766]	26/03/11	232	234	232	234	+2	+0.86	9,400	-
[4766]	26/03/10	232	234	232	232	0	0.00	9,700	-
[4766]	26/03/09	233	233	228	232	-5	-2.11	16,300	-
[4766]	26/03/06	232	237	232	237	+3	+1.28	7,700	-
[4766]	26/03/05	231	235	231	234	+2	+0.86	14,000	-
[4766]	26/03/04	232	232	226	232	-2	-0.85	50,600	-
[4766]	26/03/03	236	236	233	234	-1	-0.43	9,600	-
[4766]	26/03/02	238	238	233	235	0	0.00	29,800	-
[4766]	26/02/27	232	237	232	235	+2	+0.86	24,900	-
[4766]	26/02/26	232	235	231	233	+1	+0.43	24,900	-
[4766]	26/02/25	233	234	232	232	-1	-0.43	16,500	-
[4766]	26/02/24	233	236	233	233	0	0.00	37,800	-
[4766]	26/02/20	242	243	233	233	-10	-4.12	65,800	-
[4766]	26/02/19	253	253	243	243	-7	-2.80	61,800	-
[4766]	26/02/18	252	253	250	250	-2	-0.79	67,000	-
[4766]	26/02/17	265	265	252	252	-32	-11.27	205,000	-
[4766]	26/02/16	288	290	271	284	-6	-2.07	93,500	-
[4766]	26/02/13	274	290	272	290	+16	+5.84	47,600	-
[4766]	26/02/12	275	275	272	274	-1	-0.36	12,100	-
[4766]	26/02/10	277	277	274	275	-1	-0.36	11,100	-
[4766]	26/02/09	277	277	272	276	+3	+1.10	22,600	-
[4766]	26/02/06	273	273	272	273	-2	-0.73	9,800	-
[4766]	26/02/05	273	275	271	275	+4	+1.48	12,300	-
[4766]	26/02/04	270	273	270	271	0	0.00	8,600	-
[4766]	26/02/03	273	273	270	271	+2	+0.74	5,200	-
[4766]	26/02/02	271	271	269	269	-1	-0.37	5,600	-
[4766]	26/01/30	269	271	269	270	0	0.00	4,800	-
[4766]	26/01/29	271	271	269	270	-2	-0.74	13,800	-
[4766]	26/01/28	274	274	272	272	-2	-0.73	6,100	-
[4766]	26/01/27	274	277	274	274	0	0.00	8,300	-
[4766]	26/01/26	277	277	272	274	-3	-1.08	10,500	-
[4766]	26/01/23	276	277	274	277	+2	+0.73	9,900	-
[4766]	26/01/22	273	275	273	275	+2	+0.73	4,200	-
[4766]	26/01/21	274	274	271	273	-1	-0.36	8,500	-
[4766]	26/01/20	274	274	273	274	+2	+0.74	9,500	-
[4766]	26/01/19	273	275	270	272	-1	-0.37	22,600	-
[4766]	26/01/16	272	274	272	273	+3	+1.11	22,700	-
[4766]	26/01/15	270	271	269	270	+1	+0.37	14,500	-
[4766]	26/01/14	270	271	269	269	-1	-0.37	8,500	-
[4766]	26/01/13	264	270	264	270	+6	+2.27	28,300	-
[4766]	26/01/09	269	269	264	264	-5	-1.86	53,700	-
[4766]	26/01/08	270	271	268	269	-1	-0.37	33,600	-
[4766]	26/01/07	273	273	270	270	-3	-1.10	22,200	-
[4766]	26/01/06	274	277	272	273	0	0.00	15,700	-
[4766]	26/01/05	276	276	273	273	-3	-1.09	25,300	-
[4766]	25/12/30	277	278	275	276	-2	-0.72	24,400	-
[4766]	25/12/29	278	280	275	278	-16	-5.44	52,300	-
[4766]	25/12/26	292	295	292	294	+1	+0.34	49,800	-
[4766]	25/12/25	291	294	290	293	+2	+0.69	31,100	-
[4766]	25/12/24	290	293	290	291	0	0.00	23,500	-
[4766]	25/12/23	295	295	290	291	-3	-1.02	47,000	-
[4766]	25/12/22	294	296	294	294	0	0.00	16,900	-
[4766]	25/12/19	293	295	293	294	0	0.00	12,000	-
[4766]	25/12/18	294	296	294	294	0	0.00	12,700	-
[4766]	25/12/17	295	296	294	294	-2	-0.68	9,200	-
[4766]	25/12/16	296	297	295	296	0	0.00	9,300	-
[4766]	25/12/15	295	298	295	296	+1	+0.34	12,400	-
[4766]	25/12/12	293	297	293	295	+2	+0.68	10,000	-
[4766]	25/12/11	295	297	293	293	-2	-0.68	10,800	-
[4766]	25/12/10	296	297	295	295	0	0.00	9,600	-
[4766]	25/12/09	295	296	295	295	0	0.00	8,300	-
[4766]	25/12/08	294	296	293	295	0	0.00	19,000	-
[4766]	25/12/05	297	297	293	295	-2	-0.67	23,900	-
[4766]	25/12/04	296	297	295	297	+2	+0.68	17,100	-
[4766]	25/12/03	290	295	289	295	+5	+1.72	44,700	-
[4766]	25/12/02	289	290	288	290	+1	+0.35	15,400	-
[4766]	25/12/01	289	289	288	289	+1	+0.35	12,000	-
[4766]	25/11/28	287	290	287	288	+1	+0.35	23,700	-
[4766]	25/11/27	282	288	282	287	0	0.00	22,700	-
[4766]	25/11/26	287	289	287	287	0	0.00	11,200	-
[4766]	25/11/25	287	289	287	287	-2	-0.69	17,300	-
[4766]	25/11/21	284	289	283	289	+4	+1.40	22,400	-
[4766]	25/11/20	284	285	282	285	+4	+1.42	12,600	-
[4766]	25/11/19	281	283	281	281	-2	-0.71	21,300	-
[4766]	25/11/18	283	285	281	283	0	0.00	16,200	-
[4766]	25/11/17	290	290	283	283	+1	+0.35	30,000	-
[4766]	25/11/14	282	283	281	282	-1	-0.35	21,600	-
[4766]	25/11/13	284	284	282	283	0	0.00	12,300	-
[4766]	25/11/12	283	284	282	283	0	0.00	14,200	-
[4766]	25/11/11	284	284	282	283	0	0.00	6,200	-
[4766]	25/11/10	284	284	282	283	0	0.00	10,500	-
[4766]	25/11/07	283	284	281	283	0	0.00	9,600	-
[4766]	25/11/06	282	283	280	283	0	0.00	11,000	-
[4766]	25/11/05	281	283	278	283	+2	+0.71	21,100	-
[4766]	25/11/04	281	283	281	281	+2	+0.72	8,900	-
[4766]	25/10/31	281	281	277	279	0	0.00	15,500	-
[4766]	25/10/30	281	282	278	279	-2	-0.71	15,000	-
[4766]	25/10/29	280	287	276	281	0	0.00	51,700	-
[4766]	25/10/28	287	287	279	281	-4	-1.40	31,200	-
[4766]	25/10/27	286	288	285	285	0	0.00	14,200	-
[4766]	25/10/24	284	286	283	285	+1	+0.35	7,800	-
[4766]	25/10/23	285	285	282	284	0	0.00	8,000	-
[4766]	25/10/22	285	285	283	284	0	0.00	5,000	-
[4766]	25/10/21	285	285	283	284	-1	-0.35	11,100	-
[4766]	25/10/20	282	285	282	285	+1	+0.35	7,900	-
[4766]	25/10/17	286	286	284	284	-2	-0.70	12,500	-
[4766]	25/10/16	282	286	281	286	+5	+1.78	15,200	-
[4766]	25/10/15	282	284	280	281	+1	+0.36	12,800	-
[4766]	25/10/14	276	282	276	280	+1	+0.36	26,300	-
[4766]	25/10/10	281	286	279	279	-1	-0.36	24,000	-
[4766]	25/10/09	278	282	276	280	+2	+0.72	19,100	-
[4766]	25/10/08	279	284	278	278	-1	-0.36	11,900	-
[4766]	25/10/07	282	285	279	279	0	0.00	23,700	-
[4766]	25/10/06	285	285	278	279	0	0.00	16,500	-
[4766]	25/10/03	276	283	276	279	+2	+0.72	9,700	-
[4766]	25/10/02	282	284	277	277	-2	-0.72	21,500	-
[4766]	25/10/01	287	288	279	279	-6	-2.11	62,900	-
[4766]	25/09/30	287	288	285	285	-1	-0.35	20,000	-
[4766]	25/09/29	284	288	282	286	+5	+1.78	51,700	-
[4766]	25/09/26	282	283	281	281	0	0.00	11,000	-
[4766]	25/09/25	282	282	279	281	0	0.00	33,200	-
[4766]	25/09/24	279	281	277	281	+4	+1.44	39,800	-
[4766]	25/09/22	279	279	277	277	-1	-0.36	19,000	-
[4766]	25/09/19	275	278	275	278	+2	+0.72	19,600	-
[4766]	25/09/18	274	276	274	276	+2	+0.73	15,100	-
[4766]	25/09/17	275	275	273	274	+2	+0.74	18,800	-
[4766]	25/09/16	273	274	272	272	+1	+0.37	29,500	-
[4766]	25/09/12	271	273	271	271	-2	-0.73	34,400	-
[4766]	25/09/11	273	273	272	273	+1	+0.37	7,000	-
[4766]	25/09/10	271	272	271	272	0	0.00	21,800	-
[4766]	25/09/09	274	274	272	272	-1	-0.37	19,800	-
[4766]	25/09/08	273	275	272	273	-1	-0.36	56,500	-
[4766]	25/09/05	275	275	272	274	0	0.00	33,500	-