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
[4777]	26/10/30	188	190	186	186	-3.0	-1.59	38,700	5,212,631,552
[4777]	26/10/29	188	191	188	189	0	+0.00	24,600	5,296,706,048
[4777]	26/10/28	188	192	187	189	+1.0	+0.53	22,500	5,296,706,048
[4777]	26/10/27	190	192	188	188	-1.0	-0.53	14,900	5,268,681,216
[4777]	26/10/26	188	194	187	189	-1.0	-0.53	14,900	5,296,706,048
[4777]	26/10/23	189	192	187	190	+1.0	+0.53	49,300	5,324,730,880
[4777]	26/10/22	191	195	188	189	-3.0	-1.56	34,400	5,296,706,048
[4777]	26/10/21	192	196	192	192	-2.0	-1.03	22,200	5,380,781,056
[4777]	26/10/20	194	196	192	194	0	+0.00	54,800	5,436,830,720
[4777]	26/10/19	196	196	186	194	-4.0	-2.02	145,200	5,436,830,720
[4777]	26/10/16	196	198	196	198	+2.0	+1.02	1,900	5,548,930,048
[4777]	26/10/15	198	199	196	196	-3.0	-1.51	19,400	5,492,880,384
[4777]	26/10/14	197	199	196	199	+2.0	+1.02	13,300	5,576,954,880
[4777]	26/10/13	196	198	196	197	-1.0	-0.51	7,800	5,520,905,216
[4777]	26/10/09	197	198	196	198	0	+0.00	30,700	5,548,930,048
[4777]	26/10/08	200	200	197	198	-2.0	-1.00	25,300	5,548,930,048
[4777]	26/10/07	200	201	199	200	+1.0	+0.50	20,200	5,604,980,224
[4777]	26/10/06	199	200	198	199	0	+0.00	20,900	5,576,954,880
[4777]	26/10/05	196	200	196	199	+2.0	+1.02	31,100	5,576,954,880
[4777]	26/10/02	197	198	197	197	0	+0.00	10,100	5,520,905,216
[4777]	26/10/01	197	198	197	197	0	+0.00	7,100	5,520,905,216
[4777]	26/09/30	196	199	196	197	+1.0	+0.51	10,300	5,520,905,216
[4777]	26/09/29	196	199	196	196	-2.0	-1.01	13,000	5,492,880,384
[4777]	26/09/28	198	199	197	198	-1.0	-0.50	36,400	5,548,930,048
[4777]	26/09/25	198	200	198	199	+1.0	+0.51	19,300	5,576,954,880
[4777]	26/09/24	197	199	197	198	-1.0	-0.50	17,700	5,548,930,048
[4777]	26/09/18	196	199	196	199	+2.0	+1.02	33,800	5,576,954,880
[4777]	26/09/17	198	198	195	197	0	+0.00	9,800	5,520,905,216
[4777]	26/09/16	197	199	196	197	0	+0.00	29,500	5,520,905,216
[4777]	26/09/15	199	199	196	197	-2.0	-1.01	41,800	5,520,905,216
[4777]	26/09/14	197	199	197	199	+1.0	+0.51	33,600	5,576,954,880
[4777]	26/09/11	198	200	198	198	-1.0	-0.50	15,100	5,548,930,048
[4777]	26/09/10	198	200	198	199	-1.0	-0.50	10,600	5,576,954,880
[4777]	26/09/09	199	201	198	200	+1.0	+0.50	25,700	5,604,980,224
[4777]	26/09/08	198	201	198	199	0	+0.00	24,700	5,576,954,880
[4777]	26/09/07	199	202	199	199	0	+0.00	18,000	5,576,954,880
[4777]	26/09/04	198	202	198	199	-1.0	-0.50	34,500	5,576,954,880
[4777]	26/09/03	200	203	199	200	-2.0	-0.99	34,200	5,604,980,224
[4777]	26/09/02	200	204	200	202	-3.0	-1.46	20,200	5,661,029,888
[4777]	26/09/01	204	205	200	205	0	+0.00	50,300	5,745,104,384
[4777]	26/08/31	200	205	200	205	+3.0	+1.49	32,400	5,745,104,384
[4777]	26/08/28	199	202	198	202	+2.0	+1.00	23,500	5,661,029,888
[4777]	26/08/27	199	201	199	200	+1.0	+0.50	1,800	5,604,980,224
[4777]	26/08/26	199	202	199	199	0	+0.00	20,800	5,576,954,880
[4777]	26/08/25	200	201	198	199	-1.0	-0.50	12,800	5,576,954,880
[4777]	26/08/24	199	200	199	200	0	+0.00	7,700	5,604,980,224
[4777]	26/08/21	202	202	197	200	-1.0	-0.50	52,600	5,604,980,224
[4777]	26/08/20	201	204	200	201	+1.0	+0.50	8,000	5,633,005,056
[4777]	26/08/19	199	202	198	200	+1.0	+0.50	53,300	5,604,980,224
[4777]	26/08/18	210	210	199	199	-10.0	-4.78	65,400	5,576,954,880
[4777]	26/08/17	210	211	206	209	+1.0	+0.48	30,400	5,857,204,224
[4777]	26/08/14	208	208	205	208	+5.0	+2.46	52,000	5,829,179,392
[4777]	26/08/13	203	205	203	203	0	+0.00	23,300	5,689,054,720
[4777]	26/08/12	200	203	200	203	+2.0	+1.00	5,500	5,689,054,720
[4777]	26/08/10	198	201	198	201	+2.0	+1.01	9,700	5,633,005,056
[4777]	26/08/07	199	201	195	199	-2.0	-1.00	53,700	5,576,954,880
[4777]	26/08/06	199	201	199	201	+1.0	+0.50	4,700	5,633,005,056
[4777]	26/08/05	199	201	197	200	0	+0.00	11,700	5,604,980,224
[4777]	26/08/04	199	201	199	200	-1.0	-0.50	6,300	5,604,980,224
[4777]	26/08/03	201	201	198	201	+2.0	+1.01	16,000	5,633,005,056
[4777]	26/07/31	198	200	196	199	+2.0	+1.02	14,800	5,576,954,880
[4777]	26/07/30	196	198	196	197	0	+0.00	9,200	5,520,905,216
[4777]	26/07/29	198	199	195	197	-2.0	-1.01	27,700	5,520,905,216
[4777]	26/07/28	200	200	198	199	-1.0	-0.50	2,400	5,576,954,880
[4777]	26/07/27	200	201	199	200	+1.0	+0.50	4,500	5,604,980,224
[4777]	26/07/24	197	201	197	199	+2.0	+1.02	27,000	5,576,954,880
[4777]	26/07/23	198	199	197	197	0	+0.00	12,100	5,520,905,216
[4777]	26/07/22	200	201	197	197	-2.0	-1.01	15,800	5,520,905,216
[4777]	26/07/21	205	205	196	199	-1.0	-0.50	25,600	5,576,954,880
[4777]	26/07/17	196	209	195	200	+3	+1.52	91,200	-
[4777]	26/07/16	199	201	197	197	-3	-1.50	16,200	-
[4777]	26/07/15	198	201	198	200	+1	+0.50	10,900	-
[4777]	26/07/14	198	199	197	199	-1	-0.50	13,300	-
[4777]	26/07/13	204	204	198	200	-7	-3.38	43,000	-
[4777]	26/07/10	198	209	197	207	+10	+5.08	171,400	-
[4777]	26/07/09	193	197	192	197	+2	+1.03	17,000	-
[4777]	26/07/08	199	199	189	195	-4	-2.01	60,300	-
[4777]	26/07/07	198	201	198	199	+1	+0.51	11,200	-
[4777]	26/07/06	203	205	195	198	-5	-2.46	40,300	-
[4777]	26/07/03	202	206	201	203	+1	+0.50	30,700	-
[4777]	26/07/02	199	202	199	202	+1	+0.50	20,400	-
[4777]	26/07/01	199	201	199	201	0	0.00	3,400	-
[4777]	26/06/30	198	201	197	201	+2	+1.01	41,600	-
[4777]	26/06/29	199	200	198	199	-1	-0.50	12,700	-
[4777]	26/06/26	198	200	194	200	+2	+1.01	65,400	-
[4777]	26/06/25	190	198	190	198	+3	+1.54	74,800	-
[4777]	26/06/24	199	201	173	195	-6	-2.99	329,400	-
[4777]	26/06/23	203	206	201	201	-5	-2.43	20,900	-
[4777]	26/06/22	208	211	202	206	-2	-0.96	45,100	-
[4777]	26/06/19	207	209	206	208	-1	-0.48	15,800	-
[4777]	26/06/18	210	210	206	209	+1	+0.48	21,200	-
[4777]	26/06/17	199	208	199	208	+7	+3.48	50,300	-
[4777]	26/06/16	202	202	199	201	-1	-0.50	17,000	-
[4777]	26/06/15	199	202	199	202	+2	+1.00	36,400	-
[4777]	26/06/12	199	202	198	200	0	0.00	35,300	-
[4777]	26/06/11	196	200	195	200	+2	+1.01	56,600	-
[4777]	26/06/10	201	202	197	198	-4	-1.98	74,500	-
[4777]	26/06/09	199	203	199	202	+1	+0.50	39,800	-
[4777]	26/06/08	199	202	199	201	0	0.00	44,700	-
[4777]	26/06/05	198	204	198	201	+1	+0.50	31,600	-
[4777]	26/06/04	204	204	198	200	0	0.00	79,400	-
[4777]	26/06/03	201	207	200	200	-3	-1.48	84,300	-
[4777]	26/06/02	206	212	203	203	-14	-6.45	142,500	-
[4777]	26/06/01	213	217	213	217	+4	+1.88	92,300	-
[4777]	26/05/29	209	214	208	213	+4	+1.91	97,500	-
[4777]	26/05/28	204	210	204	209	+3	+1.46	41,700	-
[4777]	26/05/27	207	209	205	206	-1	-0.48	33,000	-
[4777]	26/05/26	205	210	203	207	-1	-0.48	29,500	-
[4777]	26/05/25	201	210	201	208	+6	+2.97	100,700	-
[4777]	26/05/22	200	203	200	202	+1.0	+0.50	25,000	-
[4777]	26/05/21	200	203	200	201	+1.0	+0.50	20,600	-
[4777]	26/05/20	200	202	198	200	-1.0	-0.50	28,500	-
[4777]	26/05/19	203	204	197	201	-1.0	-0.50	33,900	-
[4777]	26/05/18	200	205	199	202	+7.0	+3.59	72,800	-
[4777]	26/05/15	198	199	194	195	-3.0	-1.52	70,000	-
[4777]	26/05/14	201	203	198	198	-4.0	-1.98	22,800	-
[4777]	26/05/13	199	204	198	202	+4.0	+2.02	25,900	-
[4777]	26/05/12	203	203	198	198	-2.0	-1.00	14,700	-
[4777]	26/05/11	199	200	198	200	+1.0	+0.50	7,000	-
[4777]	26/05/08	195	199	195	199	+2.0	+1.02	8,100	-
[4777]	26/05/07	195	197	193	197	+4.0	+2.07	55,500	-
[4777]	26/05/01	194	195	193	193	-2.0	-1.03	20,000	-
[4777]	26/04/30	194	196	193	195	-1.0	-0.51	31,600	-
[4777]	26/04/28	197	197	194	196	-1.0	-0.51	61,500	-
[4777]	26/04/27	198	199	197	197	-4	-1.99	49,500	-
[4777]	26/04/24	200	203	200	201	+4	+2.03	73,400	-
[4777]	26/04/23	202	202	197	197	-3	-1.50	52,100	-
[4777]	26/04/22	202	202	199	200	-2	-0.99	37,200	-
[4777]	26/04/21	204	204	201	202	-2	-0.98	34,900	-
[4777]	26/04/20	203	205	202	204	+1	+0.49	17,500	-
[4777]	26/04/17	203	205	203	203	-4	-1.93	16,200	-
[4777]	26/04/16	205	208	204	207	+2	+0.98	14,100	-
[4777]	26/04/15	203	205	203	205	+1	+0.49	15,300	-
[4777]	26/04/14	209	209	203	204	-2	-0.97	30,000	-
[4777]	26/04/13	204	209	202	206	-7	-3.29	116,400	-
[4777]	26/04/10	206	213	205	213	+9	+4.41	103,800	-
[4777]	26/04/09	207	207	204	204	-3	-1.45	13,900	-
[4777]	26/04/08	204	207	203	207	+3	+1.47	12,500	-
[4777]	26/04/07	203	207	203	204	+1	+0.49	14,300	-
[4777]	26/04/06	207	207	203	203	-4	-1.93	11,900	-
[4777]	26/04/03	206	207	203	207	0	0.00	25,000	-
[4777]	26/04/02	205	207	203	207	+3	+1.47	26,000	-
[4777]	26/04/01	203	205	202	204	+1	+0.49	17,700	-
[4777]	26/03/31	201	204	201	203	+1	+0.50	9,000	-
[4777]	26/03/30	200	204	200	202	-3	-1.46	21,000	-
[4777]	26/03/27	200	206	200	205	+5	+2.50	68,800	-
[4777]	26/03/26	204	207	199	200	-5	-2.44	47,200	-
[4777]	26/03/25	200	210	200	205	+3	+1.49	73,100	-
[4777]	26/03/24	198	203	198	202	+5	+2.54	58,000	-
[4777]	26/03/23	200	201	197	197	-8	-3.90	76,400	-
[4777]	26/03/19	206	210	205	205	-4	-1.91	44,500	-
[4777]	26/03/18	206	209	206	209	+3	+1.46	43,500	-
[4777]	26/03/17	204	207	204	206	+3	+1.48	17,000	-
[4777]	26/03/16	204	209	203	203	-5	-2.40	68,300	-
[4777]	26/03/13	207	210	207	208	-2	-0.95	29,300	-
[4777]	26/03/12	214	214	207	210	-3	-1.41	60,900	-
[4777]	26/03/11	209	220	209	213	+6	+2.90	151,200	-
[4777]	26/03/10	201	208	200	207	+7	+3.50	96,700	-
[4777]	26/03/09	200	200	193	200	-4	-1.96	94,400	-
[4777]	26/03/06	201	204	201	204	+3	+1.49	31,400	-
[4777]	26/03/05	199	204	199	201	+3	+1.52	71,700	-
[4777]	26/03/04	199	201	192	198	-2	-1.00	224,500	-
[4777]	26/03/03	204	205	200	200	-5	-2.44	90,800	-
[4777]	26/03/02	210	210	202	205	-3	-1.44	50,900	-
[4777]	26/02/27	209	210	207	208	0	0.00	19,300	-
[4777]	26/02/26	206	209	205	208	+2	+0.97	51,000	-
[4777]	26/02/25	208	210	206	206	-2	-0.96	59,900	-
[4777]	26/02/24	210	211	206	208	-2	-0.95	51,900	-
[4777]	26/02/20	213	213	210	210	-3	-1.41	37,400	-
[4777]	26/02/19	216	217	213	213	-3	-1.39	64,900	-
[4777]	26/02/18	216	218	214	216	0	0.00	26,200	-
[4777]	26/02/17	214	217	213	216	+2	+0.93	28,700	-
[4777]	26/02/16	215	215	210	214	-1	-0.47	54,700	-
[4777]	26/02/13	216	217	210	215	0	0.00	66,500	-
[4777]	26/02/12	218	222	213	215	-6	-2.71	107,000	-
[4777]	26/02/10	215	222	215	221	+6	+2.79	104,200	-
[4777]	26/02/09	212	218	212	215	+1	+0.47	60,200	-
[4777]	26/02/06	217	217	213	214	-2	-0.93	32,800	-
[4777]	26/02/05	214	220	212	216	+1	+0.47	55,900	-
[4777]	26/02/04	213	216	210	215	+2	+0.94	55,600	-
[4777]	26/02/03	215	216	213	213	-2	-0.93	27,400	-
[4777]	26/02/02	215	217	213	215	-2	-0.92	40,100	-
[4777]	26/01/30	211	217	210	217	+4	+1.88	69,700	-
[4777]	26/01/29	210	213	208	213	+2	+0.95	42,700	-
[4777]	26/01/28	211	211	208	211	0	0.00	28,200	-
[4777]	26/01/27	211	213	208	211	-1	-0.47	36,400	-
[4777]	26/01/26	209	214	208	212	0	0.00	34,500	-
[4777]	26/01/23	210	213	209	212	+3	+1.44	23,800	-
[4777]	26/01/22	211	213	209	209	-2	-0.95	32,300	-
[4777]	26/01/21	213	213	209	211	-2	-0.94	40,600	-
[4777]	26/01/20	214	216	211	213	-3	-1.39	83,500	-
[4777]	26/01/19	217	217	213	216	+1	+0.47	21,900	-
[4777]	26/01/16	208	215	208	215	+5	+2.38	53,700	-
[4777]	26/01/15	205	210	204	210	+4	+1.94	68,900	-
[4777]	26/01/14	209	210	206	206	-3	-1.44	50,200	-
[4777]	26/01/13	209	210	208	209	-2	-0.95	38,300	-
[4777]	26/01/09	206	211	206	211	+4	+1.93	59,200	-
[4777]	26/01/08	208	209	206	207	-2	-0.96	54,100	-
[4777]	26/01/07	207	210	206	209	0	0.00	30,700	-
[4777]	26/01/06	204	209	204	209	+5	+2.45	60,100	-
[4777]	26/01/05	204	205	202	204	0	0.00	73,300	-
[4777]	25/12/30	203	205	203	204	-1	-0.49	37,200	-
[4777]	25/12/29	208	208	200	205	-3	-1.44	123,700	-
[4777]	25/12/26	210	210	206	208	-1	-0.48	120,400	-
[4777]	25/12/25	203	210	203	209	+5	+2.45	132,500	-
[4777]	25/12/24	203	208	202	204	-1	-0.49	73,200	-
[4777]	25/12/23	201	205	200	205	+4	+1.99	103,400	-
[4777]	25/12/22	203	203	201	201	0	0.00	27,000	-
[4777]	25/12/19	197	203	197	201	+1	+0.50	165,300	-
[4777]	25/12/18	199	201	199	200	0	0.00	57,700	-
[4777]	25/12/17	204	204	199	200	-3	-1.48	181,700	-
[4777]	25/12/16	207	207	203	203	-5	-2.40	69,000	-
[4777]	25/12/15	206	209	205	208	+1	+0.48	89,500	-
[4777]	25/12/12	210	210	200	207	-2	-0.96	136,000	-
[4777]	25/12/11	207	210	205	209	+2	+0.97	73,600	-
[4777]	25/12/10	206	210	206	207	0	0.00	88,200	-
[4777]	25/12/09	211	213	207	207	-6	-2.82	126,700	-
[4777]	25/12/08	212	216	212	213	0	0.00	112,900	-
[4777]	25/12/05	219	220	213	213	-5	-2.29	204,400	-
[4777]	25/12/04	220	224	218	218	0	0.00	143,400	-
[4777]	25/12/03	225	225	217	218	-10	-4.39	562,400	-
[4777]	25/12/02	270	303	226	228	+5	+2.24	5,644,500	-
[4777]	25/12/01	224	225	220	223	-1	-0.45	47,100	-
[4777]	25/11/28	221	225	221	224	+2	+0.90	35,300	-
[4777]	25/11/27	219	222	219	222	+1	+0.45	22,800	-
[4777]	25/11/26	221	221	219	221	0	0.00	14,200	-
[4777]	25/11/25	223	223	219	221	+2	+0.91	25,800	-
[4777]	25/11/21	223	223	219	219	-2	-0.90	24,700	-
[4777]	25/11/20	221	223	221	221	0	0.00	30,000	-
[4777]	25/11/19	220	224	219	221	0	0.00	35,900	-
[4777]	25/11/18	220	225	219	221	-2	-0.90	44,900	-
[4777]	25/11/17	223	225	219	223	+4	+1.83	45,300	-
[4777]	25/11/14	225	227	219	219	-10	-4.37	81,700	-
[4777]	25/11/13	230	230	226	229	+1	+0.44	22,300	-
[4777]	25/11/12	227	229	224	228	+2	+0.88	29,100	-
[4777]	25/11/11	229	229	226	226	-3	-1.31	21,300	-
[4777]	25/11/10	226	229	224	229	+4	+1.78	15,900	-
[4777]	25/11/07	223	225	221	225	+1	+0.45	117,400	-
[4777]	25/11/06	226	226	224	224	-2	-0.88	20,200	-
[4777]	25/11/05	227	227	223	226	-1	-0.44	54,100	-
[4777]	25/11/04	228	230	224	227	-1	-0.44	67,800	-
[4777]	25/10/31	226	228	222	228	+5	+2.24	39,300	-
[4777]	25/10/30	225	225	222	223	-2	-0.89	56,600	-
[4777]	25/10/29	231	231	224	225	-6	-2.60	126,200	-
[4777]	25/10/28	234	236	231	231	-3	-1.28	134,400	-
[4777]	25/10/27	235	238	231	234	0	0.00	182,800	-
[4777]	25/10/24	238	251	233	234	+1	+0.43	842,600	-
[4777]	25/10/23	228	286	227	233	+8	+3.56	4,669,800	-
[4777]	25/10/22	223	225	223	225	+2	+0.90	8,200	-
[4777]	25/10/21	226	226	223	223	-3	-1.33	26,300	-
[4777]	25/10/20	225	227	223	226	+3	+1.35	21,300	-
[4777]	25/10/17	223	225	220	223	-4	-1.76	82,500	-
[4777]	25/10/16	221	232	221	227	+4	+1.79	89,700	-
[4777]	25/10/15	225	225	222	223	+1	+0.45	20,500	-
[4777]	25/10/14	223	225	220	222	-2	-0.89	85,200	-
[4777]	25/10/10	228	228	224	224	-4	-1.75	37,100	-
[4777]	25/10/09	232	232	228	228	-2	-0.87	26,700	-
[4777]	25/10/08	231	234	230	230	-4	-1.71	37,100	-
[4777]	25/10/07	227	236	225	234	+8	+3.54	125,300	-
[4777]	25/10/06	225	230	224	226	+1	+0.44	49,500	-
[4777]	25/10/03	222	228	221	225	+4	+1.81	64,100	-
[4777]	25/10/02	221	221	218	221	0	0.00	62,700	-
[4777]	25/10/01	223	224	221	221	-1	-0.45	63,700	-
[4777]	25/09/30	222	224	221	222	-1	-0.45	44,400	-
[4777]	25/09/29	227	227	222	223	-4	-1.76	75,100	-
[4777]	25/09/26	223	228	223	227	+3	+1.34	34,200	-
[4777]	25/09/25	226	226	222	224	0	0.00	30,500	-
[4777]	25/09/24	232	232	224	224	-2	-0.88	64,100	-
[4777]	25/09/22	230	232	226	226	-2	-0.88	76,400	-
[4777]	25/09/19	233	238	227	228	-5	-2.15	118,600	-
[4777]	25/09/18	238	238	233	233	-5	-2.10	76,100	-
[4777]	25/09/17	239	240	233	238	0	0.00	45,500	-
[4777]	25/09/16	233	239	229	238	+10	+4.39	101,600	-
[4777]	25/09/12	226	247	226	228	+4	+1.79	366,900	-
[4777]	25/09/11	227	227	224	224	-3	-1.32	23,900	-
[4777]	25/09/10	226	227	224	227	+1	+0.44	14,500	-
[4777]	25/09/09	229	229	225	226	-1	-0.44	29,700	-
[4777]	25/09/08	229	230	227	227	-1	-0.44	19,000	-
[4777]	25/09/05	227	229	225	228	+1	+0.44	57,200	-