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
[4772]	26/10/29	75	77	74	77	+2.0	+2.67	54,800	8,923,905,024
[4772]	26/10/28	75	76	74	75	0	+0.00	45,500	8,692,115,456
[4772]	26/10/27	74	76	74	75	+1.0	+1.35	96,100	8,692,115,456
[4772]	26/10/26	73	74	72	74	+1.0	+1.37	39,200	8,576,220,672
[4772]	26/10/23	73	73	71	73	0	+0.00	122,100	8,460,325,888
[4772]	26/10/22	72	73	72	73	0	+0.00	49,200	8,460,325,888
[4772]	26/10/21	72	73	71	73	+2.0	+2.82	73,500	8,460,325,888
[4772]	26/10/20	74	74	70	71	-3.0	-4.05	173,200	8,228,535,808
[4772]	26/10/19	74	75	71	74	-1.0	-1.33	158,100	8,576,220,672
[4772]	26/10/16	75	76	74	75	0	+0.00	25,800	8,692,115,456
[4772]	26/10/15	74	76	73	75	0	+0.00	132,800	8,692,115,456
[4772]	26/10/14	75	75	74	75	0	+0.00	30,900	8,692,115,456
[4772]	26/10/13	75	75	74	75	0	+0.00	52,900	8,692,115,456
[4772]	26/10/09	74	76	73	75	+1.0	+1.35	79,800	8,692,115,456
[4772]	26/10/08	74	75	73	74	0	+0.00	46,100	8,576,220,672
[4772]	26/10/07	73	74	72	74	0	+0.00	289,800	8,576,220,672
[4772]	26/10/06	72	74	72	74	+1.0	+1.37	38,900	8,576,220,672
[4772]	26/10/05	74	74	72	73	-1.0	-1.35	155,100	8,460,325,888
[4772]	26/10/02	73	74	72	74	+2.0	+2.78	39,200	8,576,220,672
[4772]	26/10/01	73	74	72	72	-2.0	-2.70	33,100	8,344,430,592
[4772]	26/09/30	73	74	72	74	+2.0	+2.78	35,400	8,576,220,672
[4772]	26/09/29	72	74	72	72	-1.0	-1.37	80,100	8,344,430,592
[4772]	26/09/28	73	74	72	73	-1.0	-1.35	124,300	8,460,325,888
[4772]	26/09/25	72	75	71	74	+2.0	+2.78	220,100	8,576,220,672
[4772]	26/09/24	72	73	71	72	0	+0.00	116,900	8,344,430,592
[4772]	26/09/18	72	72	71	72	+1.0	+1.41	42,400	8,344,430,592
[4772]	26/09/17	72	72	71	71	-1.0	-1.39	18,900	8,228,535,808
[4772]	26/09/16	72	73	71	72	0	+0.00	56,000	8,344,430,592
[4772]	26/09/15	71	73	70	72	+1.0	+1.41	113,900	8,344,430,592
[4772]	26/09/14	72	72	70	71	-1.0	-1.39	61,800	8,228,535,808
[4772]	26/09/11	72	73	71	72	0	+0.00	39,300	8,344,430,592
[4772]	26/09/10	72	73	71	72	0	+0.00	125,700	8,344,430,592
[4772]	26/09/09	71	72	71	72	0	+0.00	43,600	8,344,430,592
[4772]	26/09/08	70	72	70	72	+1.0	+1.41	313,000	8,344,430,592
[4772]	26/09/07	72	72	70	71	-1.0	-1.39	71,200	8,228,535,808
[4772]	26/09/04	72	72	71	72	0	+0.00	64,100	8,344,430,592
[4772]	26/09/03	72	72	71	72	0	+0.00	18,100	8,344,430,592
[4772]	26/09/02	72	72	70	72	0	+0.00	66,400	8,344,430,592
[4772]	26/09/01	73	73	71	72	-1.0	-1.37	43,900	8,344,430,592
[4772]	26/08/31	71	73	71	73	+1.0	+1.39	75,800	8,460,325,888
[4772]	26/08/28	71	73	70	72	+1.0	+1.41	134,900	8,344,430,592
[4772]	26/08/27	71	71	69	71	0	+0.00	69,300	8,228,535,808
[4772]	26/08/26	70	71	70	71	+1.0	+1.43	61,600	8,228,535,808
[4772]	26/08/25	71	71	70	70	-1.0	-1.41	49,200	8,112,641,024
[4772]	26/08/24	70	72	70	71	0	+0.00	76,700	8,228,535,808
[4772]	26/08/21	70	72	70	71	-1.0	-1.39	81,400	8,228,535,808
[4772]	26/08/20	71	72	70	72	+1.0	+1.41	55,000	8,344,430,592
[4772]	26/08/19	71	72	70	71	-1.0	-1.39	135,800	8,228,535,808
[4772]	26/08/18	73	73	71	72	-1.0	-1.37	103,200	8,344,430,592
[4772]	26/08/17	72	73	72	73	+1.0	+1.39	61,000	8,460,327,936
[4772]	26/08/14	70	73	70	72	+1.0	+1.41	286,700	8,344,433,152
[4772]	26/08/13	72	72	70	71	-1.0	-1.39	163,700	8,228,538,368
[4772]	26/08/12	71	72	69	72	+2.0	+2.86	320,000	8,344,433,152
[4772]	26/08/10	69	71	68	70	+1.0	+1.45	537,700	8,112,643,072
[4772]	26/08/07	69	70	68	69	-1.0	-1.43	423,600	7,996,748,288
[4772]	26/08/06	69	70	69	70	+1.0	+1.45	199,600	8,112,643,072
[4772]	26/08/05	82	84	66	69	-13.0	-15.85	4,285,200	7,996,748,288
[4772]	26/08/04	77	82	77	82	+5.0	+6.49	219,800	9,503,382,528
[4772]	26/08/03	78	78	75	77	-1.0	-1.28	308,400	8,923,908,096
[4772]	26/07/31	77	78	76	78	+2.0	+2.63	58,800	9,039,802,368
[4772]	26/07/30	75	76	74	76	-1.0	-1.30	224,800	8,808,012,800
[4772]	26/07/29	77	78	75	77	-2.0	-2.53	333,800	8,923,908,096
[4772]	26/07/28	80	81	77	79	-4.0	-4.82	505,100	9,155,697,664
[4772]	26/07/27	81	84	79	83	+3.0	+3.75	720,800	9,619,276,800
[4772]	26/07/24	80	80	79	80	-1.0	-1.23	97,200	9,271,591,936
[4772]	26/07/23	79	81	79	81	+1.0	+1.25	100,600	9,387,487,232
[4772]	26/07/22	79	80	77	80	+1.0	+1.27	112,100	9,271,591,936
[4772]	26/07/21	80	81	79	79	-1.0	-1.25	72,700	9,155,697,664
[4772]	26/07/17	82	84	75	80	-2	-2.44	772,800	-
[4772]	26/07/16	80	83	79	82	+1	+1.23	437,000	-
[4772]	26/07/15	79	82	78	81	+2	+2.53	278,000	-
[4772]	26/07/14	78	80	77	79	+1	+1.28	182,700	-
[4772]	26/07/13	75	79	75	78	+3	+4.00	491,800	-
[4772]	26/07/10	75	76	73	75	0	0.00	192,400	-
[4772]	26/07/09	75	75	73	75	0	0.00	79,300	-
[4772]	26/07/08	74	75	73	75	+1	+1.35	156,000	-
[4772]	26/07/07	74	76	74	74	-1	-1.33	104,600	-
[4772]	26/07/06	72	75	72	75	+2	+2.74	280,200	-
[4772]	26/07/03	71	73	70	73	+2	+2.82	52,800	-
[4772]	26/07/02	69	72	69	71	+2	+2.90	290,100	-
[4772]	26/07/01	70	70	68	69	-1	-1.43	179,900	-
[4772]	26/06/30	70	71	69	70	0	0.00	261,600	-
[4772]	26/06/29	68	70	68	70	+2	+2.94	346,200	-
[4772]	26/06/26	68	70	67	68	+1	+1.49	395,500	-
[4772]	26/06/25	67	67	66	67	0	0.00	42,800	-
[4772]	26/06/24	66	67	66	67	0	0.00	64,500	-
[4772]	26/06/23	68	68	66	67	-2	-2.90	154,300	-
[4772]	26/06/22	67	69	67	69	+1	+1.47	179,800	-
[4772]	26/06/19	71	71	67	68	-3	-4.23	207,300	-
[4772]	26/06/18	68	71	67	71	+2	+2.90	345,700	-
[4772]	26/06/17	67	69	66	69	+2	+2.99	215,000	-
[4772]	26/06/16	65	67	65	67	+2	+3.08	309,800	-
[4772]	26/06/15	66	66	64	65	-1	-1.52	330,900	-
[4772]	26/06/12	64	66	63	66	+1	+1.54	615,800	-
[4772]	26/06/11	67	67	64	65	-2	-2.99	438,100	-
[4772]	26/06/10	71	72	67	67	-5	-6.94	643,300	-
[4772]	26/06/09	73	73	70	72	-1	-1.37	583,400	-
[4772]	26/06/08	73	73	72	73	-1	-1.35	84,000	-
[4772]	26/06/05	72	76	72	74	+1	+1.37	369,200	-
[4772]	26/06/04	76	76	71	73	-5	-6.41	588,500	-
[4772]	26/06/03	76	78	76	78	0	0.00	231,400	-
[4772]	26/06/02	78	79	75	78	+1	+1.30	762,700	-
[4772]	26/06/01	84	84	76	77	-6	-7.23	1,337,200	-
[4772]	26/05/29	83	84	83	83	0	0.00	371,900	-
[4772]	26/05/28	84	86	83	83	-1	-1.19	604,600	-
[4772]	26/05/27	86	87	82	84	-3	-3.45	637,000	-
[4772]	26/05/26	86	89	86	87	+1	+1.16	357,100	-
[4772]	26/05/25	87	87	85	86	0	0.00	289,000	-
[4772]	26/05/22	86	87	84	86	0	+0.00	289,500	-
[4772]	26/05/21	86	87	85	86	+1.0	+1.18	247,700	-
[4772]	26/05/20	89	89	85	85	-3.0	-3.41	612,800	-
[4772]	26/05/19	86	90	86	88	+2.0	+2.33	414,000	-
[4772]	26/05/18	90	90	85	86	-4.0	-4.44	862,900	-
[4772]	26/05/15	90	90	88	90	0	+0.00	602,400	-
[4772]	26/05/14	93	94	90	90	-3.0	-3.23	763,900	-
[4772]	26/05/13	92	93	90	93	0	+0.00	767,000	-
[4772]	26/05/12	96	96	92	93	-2.0	-2.11	1,157,400	-
[4772]	26/05/11	103	103	93	95	-6.0	-5.94	2,728,500	-
[4772]	26/05/08	105	111	100	101	-2.0	-1.94	2,488,500	-
[4772]	26/05/07	119	124	101	103	-17.0	-14.17	5,188,500	-
[4772]	26/05/01	90	120	89	120	+30.0	+33.33	9,258,100	-
[4772]	26/04/30	89	90	89	90	+1.0	+1.12	70,300	-
[4772]	26/04/28	89	90	89	89	-1.0	-1.11	41,500	-
[4772]	26/04/27	90	90	88	90	+1	+1.12	81,500	-
[4772]	26/04/24	89	90	89	89	-1	-1.11	45,100	-
[4772]	26/04/23	91	91	89	90	-1	-1.10	115,800	-
[4772]	26/04/22	91	91	90	91	-1	-1.09	22,600	-
[4772]	26/04/21	92	92	90	92	0	0.00	47,000	-
[4772]	26/04/20	90	92	89	92	+1	+1.10	101,600	-
[4772]	26/04/17	91	91	90	91	0	0.00	67,900	-
[4772]	26/04/16	90	91	90	91	0	0.00	62,500	-
[4772]	26/04/15	90	91	89	91	+1	+1.11	31,600	-
[4772]	26/04/14	90	91	89	90	0	0.00	76,000	-
[4772]	26/04/13	89	90	89	90	+1	+1.12	33,100	-
[4772]	26/04/10	91	91	89	89	-2	-2.20	77,600	-
[4772]	26/04/09	91	92	91	91	0	0.00	51,200	-
[4772]	26/04/08	91	91	90	91	+1	+1.11	64,700	-
[4772]	26/04/07	90	91	90	90	0	0.00	81,200	-
[4772]	26/04/06	89	90	89	90	+1	+1.12	44,900	-
[4772]	26/04/03	89	89	88	89	0	0.00	32,800	-
[4772]	26/04/02	89	90	87	89	0	0.00	79,700	-
[4772]	26/04/01	89	89	88	89	+1	+1.14	50,400	-
[4772]	26/03/31	87	89	87	88	0	0.00	62,700	-
[4772]	26/03/30	89	89	87	88	-3	-3.30	108,000	-
[4772]	26/03/27	90	91	89	91	+1	+1.11	50,300	-
[4772]	26/03/26	91	92	90	90	-1	-1.10	53,600	-
[4772]	26/03/25	90	91	89	91	+1	+1.11	59,600	-
[4772]	26/03/24	88	91	88	90	+3	+3.45	206,300	-
[4772]	26/03/23	90	90	87	87	-3	-3.33	268,000	-
[4772]	26/03/19	91	92	90	90	-2	-2.17	196,200	-
[4772]	26/03/18	92	93	92	92	0	0.00	44,600	-
[4772]	26/03/17	91	93	91	92	0	0.00	206,400	-
[4772]	26/03/16	92	93	91	92	-1	-1.08	136,700	-
[4772]	26/03/13	94	95	91	93	-1	-1.06	512,100	-
[4772]	26/03/12	95	95	94	94	-2	-2.08	123,000	-
[4772]	26/03/11	96	96	95	96	0	0.00	113,700	-
[4772]	26/03/10	95	96	95	96	0	0.00	160,800	-
[4772]	26/03/09	96	97	94	96	-1	-1.03	167,500	-
[4772]	26/03/06	95	97	94	97	+2	+2.11	126,000	-
[4772]	26/03/05	94	96	93	95	+1	+1.06	134,300	-
[4772]	26/03/04	93	95	91	94	-1	-1.05	412,300	-
[4772]	26/03/03	94	96	92	95	-1	-1.04	493,700	-
[4772]	26/03/02	96	97	95	96	-1	-1.03	249,400	-
[4772]	26/02/27	97	99	97	97	-2	-2.02	145,700	-
[4772]	26/02/26	98	99	97	99	+1	+1.02	101,100	-
[4772]	26/02/25	96	98	96	98	+1	+1.03	342,200	-
[4772]	26/02/24	96	98	96	97	0	0.00	130,500	-
[4772]	26/02/20	96	97	95	97	+1	+1.04	209,000	-
[4772]	26/02/19	96	97	96	96	0	0.00	80,600	-
[4772]	26/02/18	98	98	96	96	-1	-1.03	266,100	-
[4772]	26/02/17	98	99	97	97	-1	-1.02	117,200	-
[4772]	26/02/16	99	100	97	98	-1	-1.01	373,000	-
[4772]	26/02/13	100	100	99	99	-1	-1.00	123,100	-
[4772]	26/02/12	100	101	98	100	+2	+2.04	386,600	-
[4772]	26/02/10	104	108	96	98	-4	-3.92	1,336,700	-
[4772]	26/02/09	103	104	102	102	-1	-0.97	93,000	-
[4772]	26/02/06	102	104	101	103	-1	-0.96	94,400	-
[4772]	26/02/05	102	104	101	104	+2	+1.96	154,800	-
[4772]	26/02/04	104	104	101	102	-4	-3.77	354,100	-
[4772]	26/02/03	102	107	102	106	+4	+3.92	430,900	-
[4772]	26/02/02	102	103	101	102	+1	+0.99	153,700	-
[4772]	26/01/30	103	104	101	101	-3	-2.88	112,000	-
[4772]	26/01/29	104	104	103	104	0	0.00	48,800	-
[4772]	26/01/28	104	105	102	104	0	0.00	181,700	-
[4772]	26/01/27	105	105	103	104	-1	-0.95	90,000	-
[4772]	26/01/26	106	107	104	105	-1	-0.94	203,200	-
[4772]	26/01/23	104	107	104	106	+2	+1.92	166,800	-
[4772]	26/01/22	105	105	104	104	0	0.00	142,000	-
[4772]	26/01/21	104	105	104	104	-1	-0.95	35,500	-
[4772]	26/01/20	104	106	104	105	+1	+0.96	131,200	-
[4772]	26/01/19	104	106	104	104	0	0.00	88,300	-
[4772]	26/01/16	105	105	104	104	-1	-0.95	60,200	-
[4772]	26/01/15	105	106	104	105	0	0.00	64,400	-
[4772]	26/01/14	105	106	104	105	0	0.00	79,100	-
[4772]	26/01/13	105	105	104	105	+1	+0.96	86,600	-
[4772]	26/01/09	104	106	104	104	0	0.00	74,700	-
[4772]	26/01/08	104	105	103	104	0	0.00	120,100	-
[4772]	26/01/07	105	105	104	104	-1	-0.95	97,600	-
[4772]	26/01/06	105	106	104	105	0	0.00	149,400	-
[4772]	26/01/05	104	106	104	105	+1	+0.96	81,500	-
[4772]	25/12/30	106	107	104	104	-1	-0.95	112,600	-
[4772]	25/12/29	106	107	105	105	-2	-1.87	146,300	-
[4772]	25/12/26	107	108	106	107	0	0.00	237,800	-
[4772]	25/12/25	110	110	104	107	-3	-2.73	235,100	-
[4772]	25/12/24	110	110	109	110	0	0.00	49,700	-
[4772]	25/12/23	110	110	108	110	+1	+0.92	63,200	-
[4772]	25/12/22	109	111	108	109	0	0.00	80,300	-
[4772]	25/12/19	108	110	108	109	-1	-0.91	38,600	-
[4772]	25/12/18	110	110	108	110	0	0.00	37,500	-
[4772]	25/12/17	109	110	108	110	+1	+0.92	30,800	-
[4772]	25/12/16	110	111	108	109	-2	-1.80	95,800	-
[4772]	25/12/15	107	111	107	111	+2	+1.83	174,900	-
[4772]	25/12/12	109	111	109	109	-2	-1.80	91,300	-
[4772]	25/12/11	111	113	109	111	0	0.00	138,100	-
[4772]	25/12/10	110	111	109	111	+1	+0.91	53,400	-
[4772]	25/12/09	110	111	109	110	-1	-0.90	52,000	-
[4772]	25/12/08	110	112	109	111	+1	+0.91	155,700	-
[4772]	25/12/05	111	111	109	110	+1	+0.92	32,800	-
[4772]	25/12/04	107	110	107	109	+1	+0.93	127,100	-
[4772]	25/12/03	108	108	107	108	0	0.00	42,400	-
[4772]	25/12/02	107	108	106	108	+2	+1.89	81,000	-
[4772]	25/12/01	107	108	106	106	-1	-0.93	55,200	-
[4772]	25/11/28	107	108	106	107	+1	+0.94	61,500	-
[4772]	25/11/27	106	107	105	106	+1	+0.95	126,500	-
[4772]	25/11/26	107	107	105	105	-1	-0.94	54,400	-
[4772]	25/11/25	106	107	105	106	+1	+0.95	38,900	-
[4772]	25/11/21	105	107	105	105	-1	-0.94	53,700	-
[4772]	25/11/20	107	108	105	106	-1	-0.93	76,200	-
[4772]	25/11/19	106	107	105	107	+2	+1.90	40,200	-
[4772]	25/11/18	108	108	105	105	-3	-2.78	48,400	-
[4772]	25/11/17	108	108	105	108	+1	+0.93	110,600	-
[4772]	25/11/14	108	108	106	107	-1	-0.93	46,600	-
[4772]	25/11/13	107	108	106	108	+1	+0.93	79,200	-
[4772]	25/11/12	106	108	106	107	0	0.00	55,300	-
[4772]	25/11/11	108	108	106	107	0	0.00	84,600	-
[4772]	25/11/10	107	109	106	107	0	0.00	84,300	-
[4772]	25/11/07	109	109	106	107	0	0.00	133,700	-
[4772]	25/11/06	106	112	106	107	+4	+3.88	308,400	-
[4772]	25/11/05	117	119	103	103	-13	-11.21	894,600	-
[4772]	25/11/04	117	117	114	116	-1	-0.85	146,100	-
[4772]	25/10/31	116	117	115	117	+1	+0.86	64,600	-
[4772]	25/10/30	115	116	113	116	0	0.00	134,300	-
[4772]	25/10/29	116	116	115	116	+1	+0.87	55,500	-
[4772]	25/10/28	120	120	114	115	-5	-4.17	396,300	-
[4772]	25/10/27	122	122	119	120	-1	-0.83	173,200	-
[4772]	25/10/24	121	122	121	121	-1	-0.82	79,600	-
[4772]	25/10/23	122	123	121	122	0	0.00	74,400	-
[4772]	25/10/22	121	122	121	122	0	0.00	51,900	-
[4772]	25/10/21	122	122	120	122	0	0.00	64,900	-
[4772]	25/10/20	123	123	121	122	0	0.00	55,200	-
[4772]	25/10/17	124	124	121	122	-2	-1.61	71,500	-
[4772]	25/10/16	125	125	123	124	-1	-0.80	48,700	-
[4772]	25/10/15	121	125	121	125	+4	+3.31	65,500	-
[4772]	25/10/14	124	125	121	121	-5	-3.97	236,000	-
[4772]	25/10/10	128	129	124	126	-3	-2.33	292,200	-
[4772]	25/10/09	127	131	127	129	+3	+2.38	189,800	-
[4772]	25/10/08	127	130	126	126	0	0.00	360,500	-
[4772]	25/10/07	126	127	124	126	+1	+0.80	134,200	-
[4772]	25/10/06	125	127	123	125	+2	+1.63	286,800	-
[4772]	25/10/03	121	125	121	123	+2	+1.65	182,100	-
[4772]	25/10/02	125	127	121	121	-2	-1.63	395,200	-
[4772]	25/10/01	122	126	120	123	+5	+4.24	466,800	-
[4772]	25/09/30	119	119	117	118	-2	-1.67	183,900	-
[4772]	25/09/29	121	121	119	120	-1	-0.83	113,000	-
[4772]	25/09/26	121	122	119	121	+1	+0.83	132,300	-
[4772]	25/09/25	119	120	118	120	+2	+1.69	223,600	-
[4772]	25/09/24	119	119	117	118	-1	-0.84	62,500	-
[4772]	25/09/22	119	120	117	119	+2	+1.71	370,900	-
[4772]	25/09/19	116	117	114	117	+3	+2.63	127,900	-
[4772]	25/09/18	114	116	113	114	+1	+0.88	161,800	-
[4772]	25/09/17	113	114	112	113	-1	-0.88	44,800	-
[4772]	25/09/16	113	114	112	114	+1	+0.88	146,900	-
[4772]	25/09/12	115	116	113	113	-1	-0.88	146,700	-
[4772]	25/09/11	115	115	113	114	-2	-1.72	125,500	-
[4772]	25/09/10	115	116	114	116	+2	+1.75	140,300	-
[4772]	25/09/09	114	116	113	114	-1	-0.87	135,800	-
[4772]	25/09/08	115	115	112	115	0	0.00	307,600	-
[4772]	25/09/05	116	116	114	115	-1	-0.86	136,600	-