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
[4800]	26/09/25	1,359	1,368	1,358	1,359	0	+0.00	12,400	17,446,400,000
[4800]	26/09/24	1,357	1,359	1,357	1,359	+2.0	+0.15	41,800	17,446,400,000
[4800]	26/09/18	1,357	1,358	1,357	1,357	0	+0.00	33,000	17,420,724,224
[4800]	26/09/17	1,357	1,358	1,357	1,357	0	+0.00	5,100	17,420,724,224
[4800]	26/09/16	1,357	1,358	1,357	1,357	0	+0.00	16,000	17,420,724,224
[4800]	26/09/15	1,357	1,358	1,357	1,357	0	+0.00	8,800	17,420,724,224
[4800]	26/09/14	1,357	1,358	1,357	1,357	0	+0.00	4,700	17,420,724,224
[4800]	26/09/11	1,357	1,358	1,357	1,357	0	+0.00	14,200	17,420,724,224
[4800]	26/09/10	1,357	1,358	1,357	1,357	0	+0.00	15,500	17,420,724,224
[4800]	26/09/09	1,357	1,358	1,356	1,357	0	+0.00	58,300	17,420,724,224
[4800]	26/09/08	1,357	1,357	1,356	1,357	0	+0.00	26,900	17,420,724,224
[4800]	26/09/07	1,357	1,358	1,357	1,357	0	+0.00	6,300	17,420,724,224
[4800]	26/09/04	1,358	1,359	1,357	1,357	0	+0.00	15,700	17,420,724,224
[4800]	26/09/03	1,357	1,359	1,357	1,357	-1.0	-0.07	52,900	17,420,724,224
[4800]	26/09/02	1,358	1,359	1,358	1,358	0	+0.00	2,100	17,433,563,136
[4800]	26/09/01	1,359	1,359	1,358	1,358	-1.0	-0.07	1,500	17,433,563,136
[4800]	26/08/31	1,357	1,359	1,357	1,359	+1.0	+0.07	4,500	17,446,400,000
[4800]	26/08/28	1,358	1,358	1,358	1,358	0	+0.00	31,400	17,433,563,136
[4800]	26/08/27	1,357	1,359	1,357	1,358	+1.0	+0.07	68,900	17,433,563,136
[4800]	26/08/26	1,357	1,358	1,357	1,357	0	+0.00	64,200	17,420,724,224
[4800]	26/08/25	1,358	1,358	1,357	1,357	0	+0.00	16,600	17,420,724,224
[4800]	26/08/24	1,359	1,359	1,357	1,357	-1.0	-0.07	2,100	17,420,724,224
[4800]	26/08/21	1,358	1,359	1,358	1,358	0	+0.00	19,900	17,433,563,136
[4800]	26/08/20	1,357	1,359	1,357	1,358	0	+0.00	14,500	17,433,563,136
[4800]	26/08/19	1,358	1,359	1,358	1,358	0	+0.00	7,400	17,433,563,136
[4800]	26/08/18	1,358	1,359	1,357	1,358	+1.0	+0.07	75,400	17,433,563,136
[4800]	26/08/17	1,358	1,358	1,357	1,357	0	+0.00	34,400	17,420,724,224
[4800]	26/08/14	1,357	1,359	1,357	1,357	0	+0.00	9,400	17,420,724,224
[4800]	26/08/13	1,357	1,359	1,357	1,357	0	+0.00	35,400	17,420,724,224
[4800]	26/08/12	1,357	1,358	1,357	1,357	0	+0.00	11,200	17,420,724,224
[4800]	26/08/10	1,357	1,359	1,357	1,357	0	+0.00	43,000	17,420,724,224
[4800]	26/08/07	1,357	1,358	1,357	1,357	0	+0.00	1,600	17,420,724,224
[4800]	26/08/06	1,357	1,358	1,357	1,357	0	+0.00	6,200	17,420,724,224
[4800]	26/08/05	1,356	1,358	1,356	1,357	+1.0	+0.07	8,300	17,420,724,224
[4800]	26/08/04	1,356	1,358	1,356	1,356	0	+0.00	14,300	17,407,887,360
[4800]	26/08/03	1,356	1,358	1,356	1,356	0	+0.00	29,200	17,407,887,360
[4800]	26/07/31	1,358	1,359	1,356	1,356	-1.0	-0.07	46,100	17,407,887,360
[4800]	26/07/30	1,357	1,359	1,356	1,357	-1.0	-0.07	70,900	17,420,724,224
[4800]	26/07/29	1,357	1,359	1,357	1,358	+1.0	+0.07	7,100	17,433,563,136
[4800]	26/07/28	1,358	1,359	1,357	1,357	0	+0.00	6,600	17,420,724,224
[4800]	26/07/27	1,356	1,359	1,356	1,357	0	+0.00	16,000	17,420,724,224
[4800]	26/07/24	1,359	1,360	1,356	1,357	-3.0	-0.22	46,800	17,420,724,224
[4800]	26/07/23	1,359	1,361	1,359	1,360	+1.0	+0.07	4,900	17,459,238,912
[4800]	26/07/22	1,359	1,362	1,358	1,359	0	+0.00	22,900	17,446,400,000
[4800]	26/07/21	1,357	1,360	1,357	1,359	+2.0	+0.15	13,400	17,446,400,000
[4800]	26/07/17	1,358	1,361	1,357	1,357	-1	-0.07	14,700	-
[4800]	26/07/16	1,358	1,362	1,358	1,358	0	0.00	23,400	-
[4800]	26/07/15	1,357	1,360	1,357	1,358	+2	+0.15	12,700	-
[4800]	26/07/14	1,354	1,359	1,354	1,356	+2	+0.15	108,800	-
[4800]	26/07/13	1,356	1,360	1,354	1,354	-14	-1.02	59,800	-
[4800]	26/07/10	1,369	1,370	1,368	1,368	0	0.00	52,600	-
[4800]	26/07/09	1,369	1,370	1,368	1,368	0	0.00	49,300	-
[4800]	26/07/08	1,369	1,371	1,368	1,368	-1	-0.07	350,700	-
[4800]	26/07/07	1,368	1,369	1,368	1,369	+1	+0.07	70,400	-
[4800]	26/07/06	1,369	1,369	1,368	1,368	0	0.00	96,300	-
[4800]	26/07/03	1,369	1,369	1,368	1,368	0	0.00	60,600	-
[4800]	26/07/02	1,368	1,369	1,368	1,368	0	0.00	113,600	-
[4800]	26/07/01	1,370	1,370	1,368	1,368	+38	+2.86	639,300	-
[4800]	26/06/30	1,331	1,332	1,330	1,330	-2	-0.15	45,900	-
[4800]	26/06/29	1,331	1,332	1,331	1,332	+2	+0.15	222,600	-
[4800]	26/06/26	1,331	1,332	1,330	1,330	0	0.00	186,600	-
[4800]	26/06/25	1,331	1,332	1,330	1,330	-1	-0.08	110,200	-
[4800]	26/06/24	1,330	1,331	1,330	1,331	+2	+0.15	128,700	-
[4800]	26/06/23	1,330	1,331	1,329	1,329	-1	-0.08	42,100	-
[4800]	26/06/22	1,330	1,331	1,329	1,330	+1	+0.08	323,300	-
[4800]	26/06/19	1,330	1,330	1,329	1,329	0	0.00	160,100	-
[4800]	26/06/18	1,330	1,330	1,329	1,329	0	0.00	81,100	-
[4800]	26/06/17	1,329	1,330	1,329	1,329	+1	+0.08	305,100	-
[4800]	26/06/16	1,329	1,329	1,328	1,328	0	0.00	249,400	-
[4800]	26/06/15	1,328	1,329	1,328	1,328	0	0.00	142,500	-
[4800]	26/06/12	1,329	1,330	1,328	1,328	-1	-0.08	133,500	-
[4800]	26/06/11	1,329	1,330	1,328	1,329	0	0.00	345,900	-
[4800]	26/06/10	1,329	1,330	1,329	1,329	0	0.00	122,300	-
[4800]	26/06/09	1,330	1,330	1,329	1,329	0	0.00	88,700	-
[4800]	26/06/08	1,329	1,330	1,329	1,329	0	0.00	180,600	-
[4800]	26/06/05	1,329	1,330	1,329	1,329	0	0.00	71,500	-
[4800]	26/06/04	1,328	1,330	1,328	1,329	0	0.00	68,900	-
[4800]	26/06/03	1,329	1,330	1,329	1,329	+1	+0.08	142,500	-
[4800]	26/06/02	1,329	1,330	1,328	1,328	0	0.00	252,200	-
[4800]	26/06/01	1,331	1,333	1,328	1,328	-4	-0.30	324,900	-
[4800]	26/05/29	1,328	1,345	1,327	1,332	+171	+14.73	2,147,900	-
[4800]	26/05/28	1,051	1,174	1,050	1,161	+117	+11.21	151,400	-
[4800]	26/05/27	1,039	1,046	1,031	1,044	+2	+0.19	31,400	-
[4800]	26/05/26	1,027	1,060	1,027	1,042	+36	+3.58	71,900	-
[4800]	26/05/25	1,015	1,059	1,006	1,006	-16	-1.57	132,900	-
[4800]	26/05/22	1,040	1,040	999	1,022	-23.0	-2.20	141,800	-
[4800]	26/05/21	1,031	1,052	1,024	1,045	+27.0	+2.65	58,300	-
[4800]	26/05/20	1,029	1,034	996	1,018	-16.0	-1.55	54,300	-
[4800]	26/05/19	1,014	1,036	986	1,034	+26.0	+2.58	155,500	-
[4800]	26/05/18	1,085	1,087	1,000	1,008	-87.0	-7.95	101,200	-
[4800]	26/05/15	1,063	1,104	1,060	1,095	+45.0	+4.29	61,700	-
[4800]	26/05/14	1,097	1,098	1,048	1,050	-2.0	-0.19	123,700	-
[4800]	26/05/13	1,080	1,080	1,040	1,052	-37.0	-3.40	40,300	-
[4800]	26/05/12	1,002	1,110	1,000	1,089	+94.0	+9.45	176,000	-
[4800]	26/05/11	1,014	1,056	969	995	-138.0	-12.18	239,200	-
[4800]	26/05/08	1,150	1,189	1,130	1,133	-12.0	-1.05	73,100	-
[4800]	26/05/07	1,208	1,217	1,101	1,145	-77.0	-6.30	258,700	-
[4800]	26/05/01	1,125	1,223	1,125	1,222	+67.0	+5.80	264,700	-
[4800]	26/04/30	1,150	1,168	1,122	1,155	+5.0	+0.43	262,100	-
[4800]	26/04/28	1,026	1,150	1,002	1,150	+64.0	+5.89	374,500	-
[4800]	26/04/27	1,000	1,092	982	1,086	+107	+10.93	751,700	-
[4800]	26/04/24	871	985	871	979	+63	+6.88	424,500	-
[4800]	26/04/23	825	916	820	916	+94	+11.44	324,600	-
[4800]	26/04/22	816	822	812	822	+6	+0.74	29,200	-
[4800]	26/04/21	820	821	812	816	-3	-0.37	19,900	-
[4800]	26/04/20	819	820	816	819	0	0.00	9,700	-
[4800]	26/04/17	820	822	818	819	-1	-0.12	11,900	-
[4800]	26/04/16	822	822	819	820	+1	+0.12	5,300	-
[4800]	26/04/15	818	825	817	819	+1	+0.12	7,800	-
[4800]	26/04/14	824	824	815	818	-1	-0.12	9,200	-
[4800]	26/04/13	824	826	815	819	-4	-0.49	13,500	-
[4800]	26/04/10	832	832	818	823	-9	-1.08	20,500	-
[4800]	26/04/09	834	836	831	832	-2	-0.24	5,100	-
[4800]	26/04/08	827	836	827	834	+10	+1.21	12,600	-
[4800]	26/04/07	824	831	821	824	+1	+0.12	11,500	-
[4800]	26/04/06	827	827	819	823	0	0.00	25,500	-
[4800]	26/04/03	820	827	820	823	+5	+0.61	3,600	-
[4800]	26/04/02	830	830	816	818	-10	-1.21	17,200	-
[4800]	26/04/01	831	831	824	828	+9	+1.10	11,800	-
[4800]	26/03/31	826	830	815	819	-7	-0.85	17,600	-
[4800]	26/03/30	815	830	814	826	-30	-3.50	25,200	-
[4800]	26/03/27	859	865	854	856	-6	-0.70	30,700	-
[4800]	26/03/26	867	867	856	862	0	0.00	12,400	-
[4800]	26/03/25	868	869	860	862	+3	+0.35	9,800	-
[4800]	26/03/24	855	862	843	859	+18	+2.14	22,200	-
[4800]	26/03/23	852	859	826	841	-33	-3.78	54,200	-
[4800]	26/03/19	875	875	862	874	-1	-0.11	11,800	-
[4800]	26/03/18	886	886	864	875	+15	+1.74	29,400	-
[4800]	26/03/17	859	864	857	860	+1	+0.12	10,400	-
[4800]	26/03/16	864	864	856	859	-5	-0.58	19,800	-
[4800]	26/03/13	864	864	862	864	0	0.00	6,900	-
[4800]	26/03/12	870	871	863	864	-7	-0.80	4,900	-
[4800]	26/03/11	873	873	868	871	+1	+0.11	8,400	-
[4800]	26/03/10	864	870	861	870	+11	+1.28	8,700	-
[4800]	26/03/09	866	867	842	859	-10	-1.15	31,700	-
[4800]	26/03/06	872	872	865	869	0	0.00	9,500	-
[4800]	26/03/05	864	876	864	869	+5	+0.58	12,900	-
[4800]	26/03/04	869	870	862	864	-9	-1.03	18,500	-
[4800]	26/03/03	877	880	871	873	-3	-0.34	17,600	-
[4800]	26/03/02	880	884	875	876	-4	-0.45	24,900	-
[4800]	26/02/27	880	883	875	880	+2	+0.23	22,900	-
[4800]	26/02/26	876	879	872	878	+4	+0.46	12,000	-
[4800]	26/02/25	881	881	873	874	-5	-0.57	7,300	-
[4800]	26/02/24	880	886	871	879	-4	-0.45	41,100	-
[4800]	26/02/20	890	890	876	883	-1	-0.11	9,700	-
[4800]	26/02/19	880	894	878	884	+3	+0.34	5,600	-
[4800]	26/02/18	879	884	876	881	+7	+0.80	7,700	-
[4800]	26/02/17	872	880	871	874	-9	-1.02	16,700	-
[4800]	26/02/16	893	893	877	883	-1	-0.11	17,500	-
[4800]	26/02/13	897	897	880	884	-9	-1.01	25,800	-
[4800]	26/02/12	907	907	891	893	-14	-1.54	19,100	-
[4800]	26/02/10	910	913	902	907	0	0.00	12,200	-
[4800]	26/02/09	909	917	900	907	+6	+0.67	18,800	-
[4800]	26/02/06	901	916	880	901	+1	+0.11	60,500	-
[4800]	26/02/05	880	904	875	900	+28	+3.21	18,300	-
[4800]	26/02/04	874	907	867	872	0	0.00	29,500	-
[4800]	26/02/03	866	872	861	872	+14	+1.63	5,100	-
[4800]	26/02/02	872	872	853	858	-3	-0.35	11,500	-
[4800]	26/01/30	868	869	859	861	-1	-0.12	5,800	-
[4800]	26/01/29	860	865	858	862	-2	-0.23	6,200	-
[4800]	26/01/28	876	877	861	864	-11	-1.26	31,800	-
[4800]	26/01/27	872	875	870	875	0	0.00	7,700	-
[4800]	26/01/26	880	880	870	875	-2	-0.23	7,200	-
[4800]	26/01/23	875	877	872	877	+3	+0.34	4,500	-
[4800]	26/01/22	874	875	870	874	+3	+0.34	3,200	-
[4800]	26/01/21	871	876	870	871	0	0.00	4,000	-
[4800]	26/01/20	888	888	871	871	-13	-1.47	9,600	-
[4800]	26/01/19	888	888	880	884	+2	+0.23	5,200	-
[4800]	26/01/16	881	888	880	882	+2	+0.23	8,700	-
[4800]	26/01/15	883	885	880	880	-3	-0.34	6,000	-
[4800]	26/01/14	878	883	877	883	+7	+0.80	6,800	-
[4800]	26/01/13	880	880	876	876	-4	-0.45	9,200	-
[4800]	26/01/09	880	884	874	880	0	0.00	4,600	-
[4800]	26/01/08	884	884	873	880	+2	+0.23	12,600	-
[4800]	26/01/07	869	894	867	878	+11	+1.27	22,100	-
[4800]	26/01/06	869	878	867	867	+5	+0.58	15,000	-
[4800]	26/01/05	855	878	853	862	+9	+1.06	27,700	-
[4800]	25/12/30	848	854	847	853	+1	+0.12	4,000	-
[4800]	25/12/29	850	855	847	852	+5	+0.59	8,700	-
[4800]	25/12/26	847	848	845	847	+2	+0.24	7,400	-
[4800]	25/12/25	846	848	843	845	+2	+0.24	4,500	-
[4800]	25/12/24	840	844	839	843	0	0.00	3,700	-
[4800]	25/12/23	837	843	835	843	+6	+0.72	10,900	-
[4800]	25/12/22	840	840	832	837	+5	+0.60	9,100	-
[4800]	25/12/19	842	842	828	832	-7	-0.83	20,700	-
[4800]	25/12/18	840	840	830	839	+6	+0.72	9,900	-
[4800]	25/12/17	849	849	830	833	-11	-1.30	47,400	-
[4800]	25/12/16	836	851	836	844	+7	+0.84	29,400	-
[4800]	25/12/15	839	839	834	837	0	0.00	14,100	-
[4800]	25/12/12	836	839	835	837	+1	+0.12	2,200	-
[4800]	25/12/11	844	844	836	836	-7	-0.83	3,900	-
[4800]	25/12/10	837	843	835	843	+6	+0.72	5,500	-
[4800]	25/12/09	841	842	837	837	0	0.00	4,300	-
[4800]	25/12/08	842	842	835	837	-3	-0.36	3,300	-
[4800]	25/12/05	840	841	840	840	0	0.00	3,000	-
[4800]	25/12/04	840	845	839	840	+1	+0.12	1,800	-
[4800]	25/12/03	846	846	839	839	-2	-0.24	2,800	-
[4800]	25/12/02	848	848	841	841	-3	-0.36	3,100	-
[4800]	25/12/01	845	845	842	844	+2	+0.24	3,900	-
[4800]	25/11/28	838	842	838	842	+2	+0.24	1,500	-
[4800]	25/11/27	842	842	838	840	+4	+0.48	2,400	-
[4800]	25/11/26	840	844	832	836	+5	+0.60	8,800	-
[4800]	25/11/25	838	838	831	831	-7	-0.84	3,900	-
[4800]	25/11/21	828	838	828	838	+10	+1.21	4,300	-
[4800]	25/11/20	825	833	825	828	+1	+0.12	4,700	-
[4800]	25/11/19	833	834	827	827	-5	-0.60	6,100	-
[4800]	25/11/18	834	838	832	832	-2	-0.24	8,200	-
[4800]	25/11/17	835	840	834	834	-1	-0.12	9,800	-
[4800]	25/11/14	835	840	835	835	-3	-0.36	6,300	-
[4800]	25/11/13	843	843	836	838	-5	-0.59	4,200	-
[4800]	25/11/12	840	844	836	843	+2	+0.24	7,200	-
[4800]	25/11/11	848	848	836	841	-9	-1.06	11,300	-
[4800]	25/11/10	856	862	850	850	-3	-0.35	8,200	-
[4800]	25/11/07	850	874	850	853	+4	+0.47	41,500	-
[4800]	25/11/06	840	849	834	849	+14	+1.68	10,700	-
[4800]	25/11/05	840	840	828	835	-5	-0.60	9,400	-
[4800]	25/11/04	837	840	836	840	+10	+1.20	4,600	-
[4800]	25/10/31	837	837	829	830	+1	+0.12	3,900	-
[4800]	25/10/30	839	839	828	829	-5	-0.60	4,000	-
[4800]	25/10/29	835	842	830	834	0	0.00	7,700	-
[4800]	25/10/28	843	846	832	834	-7	-0.83	9,300	-
[4800]	25/10/27	840	848	840	841	+1	+0.12	10,100	-
[4800]	25/10/24	841	842	839	840	-1	-0.12	3,400	-
[4800]	25/10/23	838	841	836	841	0	0.00	2,600	-
[4800]	25/10/22	837	841	832	841	+12	+1.45	11,400	-
[4800]	25/10/21	839	840	829	829	-4	-0.48	10,000	-
[4800]	25/10/20	844	847	829	833	-6	-0.72	20,200	-
[4800]	25/10/17	838	841	832	839	+8	+0.96	9,900	-
[4800]	25/10/16	837	842	831	831	+1	+0.12	16,900	-
[4800]	25/10/15	822	832	819	830	+16	+1.97	7,600	-
[4800]	25/10/14	813	822	810	814	-9	-1.09	11,000	-
[4800]	25/10/10	827	832	822	823	-10	-1.20	5,200	-
[4800]	25/10/09	836	836	831	833	-2	-0.24	5,800	-
[4800]	25/10/08	829	836	826	835	+4	+0.48	13,900	-
[4800]	25/10/07	822	831	822	831	+10	+1.22	14,000	-
[4800]	25/10/06	839	840	820	821	-18	-2.15	51,400	-
[4800]	25/10/03	831	839	828	839	+13	+1.57	17,800	-
[4800]	25/10/02	826	834	821	826	+1	+0.12	12,300	-
[4800]	25/10/01	828	831	819	825	-4	-0.48	17,400	-
[4800]	25/09/30	848	848	828	829	-20	-2.36	22,500	-
[4800]	25/09/29	882	882	840	849	+27	+3.28	43,100	-
[4800]	25/09/26	823	823	817	822	+1	+0.12	5,000	-
[4800]	25/09/25	818	821	817	821	+3	+0.37	6,500	-
[4800]	25/09/24	821	825	810	818	-1	-0.12	33,300	-
[4800]	25/09/22	824	824	815	819	0	0.00	7,600	-
[4800]	25/09/19	811	821	808	819	+7	+0.86	21,600	-
[4800]	25/09/18	812	813	810	812	+1	+0.12	2,900	-
[4800]	25/09/17	809	813	807	811	+1	+0.12	4,200	-
[4800]	25/09/16	815	815	809	810	-8	-0.98	9,100	-
[4800]	25/09/12	817	818	815	818	+3	+0.37	1,400	-
[4800]	25/09/11	815	820	810	815	+1	+0.12	4,300	-
[4800]	25/09/10	816	816	809	814	-4	-0.49	15,200	-
[4800]	25/09/09	817	819	814	818	+3	+0.37	6,900	-
[4800]	25/09/08	820	825	814	815	-3	-0.37	11,500	-
[4800]	25/09/05	814	818	814	818	+7	+0.86	3,000	-