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
[4813]	26/10/29	388	388	376	386	+1.0	+0.26	229,300	14,507,034,624
[4813]	26/10/28	378	395	378	385	+4.0	+1.05	340,100	14,469,451,776
[4813]	26/10/27	360	387	358	381	+22.0	+6.13	367,000	14,319,120,384
[4813]	26/10/26	363	368	351	359	-4.0	-1.10	281,000	13,492,293,632
[4813]	26/10/23	363	369	352	363	-6.0	-1.63	407,700	13,642,626,048
[4813]	26/10/22	384	391	369	369	-11.0	-2.89	296,800	13,868,124,160
[4813]	26/10/21	377	383	375	380	+8.0	+2.15	180,500	14,281,536,512
[4813]	26/10/20	380	380	368	372	-7.0	-1.85	334,000	13,980,872,704
[4813]	26/10/19	384	388	375	379	-13.0	-3.32	446,100	14,243,953,664
[4813]	26/10/16	375	399	370	392	+24.0	+6.52	724,300	14,732,532,736
[4813]	26/10/15	374	383	368	368	-11.0	-2.90	362,300	13,830,541,312
[4813]	26/10/14	371	384	361	379	+1.0	+0.26	406,700	14,243,953,664
[4813]	26/10/13	360	383	360	378	+13.0	+3.56	491,600	14,206,370,816
[4813]	26/10/09	356	367	352	365	+3.0	+0.83	471,500	13,717,791,744
[4813]	26/10/08	367	372	359	362	-5.0	-1.36	769,400	13,605,043,200
[4813]	26/10/07	411	417	359	367	-47.0	-11.35	1,695,200	13,792,958,464
[4813]	26/10/06	429	431	407	414	-8.0	-1.90	413,600	15,559,358,464
[4813]	26/10/05	429	436	420	422	0	+0.00	271,700	15,860,022,272
[4813]	26/10/02	437	440	420	422	-17.0	-3.87	440,300	15,860,022,272
[4813]	26/10/01	422	442	418	439	+12.0	+2.81	342,700	16,498,933,760
[4813]	26/09/30	424	432	416	427	+8.0	+1.91	208,300	16,047,937,536
[4813]	26/09/29	411	429	400	419	+8.0	+1.95	412,700	15,747,273,728
[4813]	26/09/28	410	420	406	411	+1.0	+0.24	275,000	15,446,609,920
[4813]	26/09/25	414	423	405	410	-8.0	-1.91	392,300	15,409,027,072
[4813]	26/09/24	390	418	385	418	+35.0	+9.14	590,600	15,709,690,880
[4813]	26/09/18	376	392	369	383	+8.0	+2.13	548,800	14,394,286,080
[4813]	26/09/17	374	383	370	375	-2.0	-0.53	573,800	14,093,622,272
[4813]	26/09/16	385	385	368	377	-7.0	-1.82	696,500	14,168,787,968
[4813]	26/09/15	395	403	376	384	-10.0	-2.54	1,005,200	14,431,868,928
[4813]	26/09/14	385	413	383	394	-7.0	-1.75	914,100	14,807,698,432
[4813]	26/09/11	407	407	393	401	-12.0	-2.91	456,400	15,079,321,600
[4813]	26/09/10	405	422	403	413	+4.0	+0.98	325,600	15,530,572,800
[4813]	26/09/09	410	418	406	409	-7.0	-1.68	315,300	15,380,155,392
[4813]	26/09/08	432	434	416	416	-18.0	-4.15	354,300	15,643,385,856
[4813]	26/09/07	422	434	420	434	+13.0	+3.09	198,900	16,320,263,168
[4813]	26/09/04	427	434	420	421	-4.0	-0.94	384,500	15,831,406,592
[4813]	26/09/03	420	430	414	425	-1.0	-0.23	722,400	15,981,824,000
[4813]	26/09/02	448	448	416	426	-23.0	-5.12	820,300	16,019,428,352
[4813]	26/09/01	455	462	439	449	-14.0	-3.02	719,600	16,884,327,424
[4813]	26/08/31	444	465	433	463	+25.0	+5.71	712,100	17,410,787,328
[4813]	26/08/28	464	469	435	438	-27.0	-5.81	937,900	16,470,679,552
[4813]	26/08/27	469	490	455	465	+4.0	+0.87	792,300	17,485,996,032
[4813]	26/08/26	445	464	442	461	+11.0	+2.44	380,700	17,335,578,624
[4813]	26/08/25	442	451	426	450	+8.0	+1.81	446,700	16,921,931,776
[4813]	26/08/24	452	462	436	442	-10.0	-2.21	577,300	16,621,096,960
[4813]	26/08/21	446	463	439	452	+5.0	+1.12	649,300	16,997,140,480
[4813]	26/08/20	411	447	409	447	+37.0	+9.02	936,400	16,809,118,720
[4813]	26/08/19	430	434	402	410	-20.0	-4.65	990,700	15,417,759,744
[4813]	26/08/18	401	432	392	430	+25.0	+6.17	970,500	16,169,845,760
[4813]	26/08/17	430	430	402	405	-27.0	-6.25	1,009,500	15,229,737,984
[4813]	26/08/14	420	447	415	432	+12.0	+2.86	803,500	16,245,054,464
[4813]	26/08/13	407	430	403	420	+11.0	+2.69	949,500	15,793,802,240
[4813]	26/08/12	421	424	400	409	-20.0	-4.66	1,603,000	15,380,155,392
[4813]	26/08/10	387	448	387	429	+48.0	+12.60	1,878,800	16,132,241,408
[4813]	26/08/07	422	422	370	381	-44.0	-10.35	2,174,100	14,327,235,584
[4813]	26/08/06	383	439	383	425	+55.0	+14.86	3,852,300	15,981,824,000
[4813]	26/08/05	348	383	345	370	+25.0	+7.25	3,476,300	13,913,587,712
[4813]	26/08/04	348	368	343	345	0	+0.00	1,665,800	12,973,480,960
[4813]	26/08/03	341	352	336	345	+2.0	+0.58	1,174,300	12,973,480,960
[4813]	26/07/31	341	361	341	343	+1.0	+0.29	1,385,000	12,898,272,256
[4813]	26/07/30	344	350	341	342	-1.0	-0.29	277,100	12,860,667,904
[4813]	26/07/29	343	347	336	343	+2.0	+0.59	268,700	12,898,272,256
[4813]	26/07/28	347	349	336	341	-5.0	-1.45	426,700	12,823,063,552
[4813]	26/07/27	335	346	330	346	+11.0	+3.28	422,200	13,011,085,312
[4813]	26/07/24	337	340	327	335	-3.0	-0.89	563,700	12,597,437,440
[4813]	26/07/23	340	348	333	338	-2.0	-0.59	645,100	12,710,250,496
[4813]	26/07/22	345	353	340	340	-6.0	-1.73	491,100	12,785,459,200
[4813]	26/07/21	336	350	336	346	+4.0	+1.17	538,900	13,011,085,312
[4813]	26/07/17	335	343	318	342	+6	+1.79	828,900	-
[4813]	26/07/16	347	353	334	336	-12	-3.45	1,093,300	-
[4813]	26/07/15	344	359	341	348	+4	+1.16	2,292,000	-
[4813]	26/07/14	329	352	320	344	+7	+2.08	752,200	-
[4813]	26/07/13	341	345	334	337	-8	-2.32	672,100	-
[4813]	26/07/10	350	357	339	345	-1	-0.29	2,298,400	-
[4813]	26/07/09	343	351	342	346	0	0.00	896,600	-
[4813]	26/07/08	345	347	336	346	+1	+0.29	452,800	-
[4813]	26/07/07	345	349	340	345	-1	-0.29	634,000	-
[4813]	26/07/06	350	360	342	346	+3	+0.87	1,600,700	-
[4813]	26/07/03	346	348	338	343	+3	+0.88	282,700	-
[4813]	26/07/02	345	352	338	340	-6	-1.73	464,800	-
[4813]	26/07/01	343	347	340	346	+1	+0.29	184,100	-
[4813]	26/06/30	349	352	337	345	+4	+1.17	349,200	-
[4813]	26/06/29	359	359	339	341	+6	+1.79	464,700	-
[4813]	26/06/26	339	341	326	335	-4	-1.18	429,200	-
[4813]	26/06/25	356	356	339	339	-16	-4.51	717,800	-
[4813]	26/06/24	349	359	348	355	0	0.00	427,900	-
[4813]	26/06/23	379	379	353	355	-27	-7.07	495,600	-
[4813]	26/06/22	393	407	380	382	-4	-1.04	519,400	-
[4813]	26/06/19	400	405	381	386	-14	-3.50	560,300	-
[4813]	26/06/18	417	417	396	400	-25	-5.88	539,400	-
[4813]	26/06/17	440	446	425	425	-10	-2.30	196,200	-
[4813]	26/06/16	438	442	431	435	-6	-1.36	152,800	-
[4813]	26/06/15	474	474	431	441	-1	-0.23	392,800	-
[4813]	26/06/12	445	445	436	442	+1	+0.23	218,400	-
[4813]	26/06/11	450	455	437	441	-17	-3.71	248,800	-
[4813]	26/06/10	450	468	443	458	+3	+0.66	271,300	-
[4813]	26/06/09	471	482	450	455	-12	-2.57	273,700	-
[4813]	26/06/08	482	490	463	467	-23	-4.69	301,400	-
[4813]	26/06/05	471	497	471	490	+21	+4.48	221,200	-
[4813]	26/06/04	466	472	453	469	+5	+1.08	220,600	-
[4813]	26/06/03	491	493	464	464	-30	-6.07	395,600	-
[4813]	26/06/02	500	502	477	494	-5	-1.00	279,100	-
[4813]	26/06/01	497	504	489	499	+2	+0.40	177,500	-
[4813]	26/05/29	510	510	495	497	-7	-1.39	188,100	-
[4813]	26/05/28	511	512	498	504	-12	-2.33	209,500	-
[4813]	26/05/27	514	525	511	516	+7	+1.38	155,500	-
[4813]	26/05/26	511	513	504	509	-2	-0.39	90,100	-
[4813]	26/05/25	525	526	502	511	-9	-1.73	156,100	-
[4813]	26/05/22	505	520	505	520	+15.0	+2.97	90,400	-
[4813]	26/05/21	512	514	505	505	+3.0	+0.60	100,700	-
[4813]	26/05/20	523	523	500	502	-18.0	-3.46	138,300	-
[4813]	26/05/19	511	523	508	520	+14.0	+2.77	111,700	-
[4813]	26/05/18	511	512	499	506	-4.0	-0.78	167,000	-
[4813]	26/05/15	515	527	506	510	+1.0	+0.20	243,800	-
[4813]	26/05/14	527	527	508	509	-20.0	-3.78	215,300	-
[4813]	26/05/13	530	537	528	529	-1.0	-0.19	105,700	-
[4813]	26/05/12	530	535	527	530	0	+0.00	195,200	-
[4813]	26/05/11	533	539	525	530	0	+0.00	227,900	-
[4813]	26/05/08	530	532	526	530	0	+0.00	120,900	-
[4813]	26/05/07	531	534	527	530	+2.0	+0.38	133,200	-
[4813]	26/05/01	525	535	524	528	+1.0	+0.19	219,400	-
[4813]	26/04/30	529	529	520	527	-3.0	-0.57	152,800	-
[4813]	26/04/28	525	533	525	530	+4.0	+0.76	102,800	-
[4813]	26/04/27	530	535	525	526	-4	-0.75	149,700	-
[4813]	26/04/24	536	540	525	530	-11	-2.03	219,800	-
[4813]	26/04/23	533	541	525	541	+8	+1.50	182,300	-
[4813]	26/04/22	531	538	531	533	-2	-0.37	88,600	-
[4813]	26/04/21	543	547	535	535	-6	-1.11	119,400	-
[4813]	26/04/20	542	555	535	541	-1	-0.18	317,700	-
[4813]	26/04/17	534	543	530	542	+7	+1.31	104,200	-
[4813]	26/04/16	545	547	534	535	-1	-0.19	134,700	-
[4813]	26/04/15	549	555	533	536	-13	-2.37	180,600	-
[4813]	26/04/14	550	557	545	549	+5	+0.92	108,800	-
[4813]	26/04/13	541	546	534	544	-2	-0.37	109,200	-
[4813]	26/04/10	559	561	546	546	-11	-1.97	101,900	-
[4813]	26/04/09	570	573	553	557	-12	-2.11	91,100	-
[4813]	26/04/08	574	574	565	569	+12	+2.15	222,600	-
[4813]	26/04/07	569	576	557	557	-7	-1.24	107,500	-
[4813]	26/04/06	552	568	551	564	+5	+0.89	118,900	-
[4813]	26/04/03	552	567	552	559	+7	+1.27	80,000	-
[4813]	26/04/02	557	564	546	552	+2	+0.36	131,600	-
[4813]	26/04/01	529	554	527	550	+31	+5.97	223,300	-
[4813]	26/03/31	558	559	517	519	-40	-7.16	384,200	-
[4813]	26/03/30	559	563	552	559	-30	-5.09	313,400	-
[4813]	26/03/27	565	596	565	589	+25	+4.43	207,200	-
[4813]	26/03/26	586	587	560	564	-27	-4.57	227,500	-
[4813]	26/03/25	588	601	586	591	+3	+0.51	187,800	-
[4813]	26/03/24	587	594	580	588	+18	+3.16	204,300	-
[4813]	26/03/23	576	576	561	570	-9	-1.55	255,000	-
[4813]	26/03/19	586	610	572	579	-17	-2.85	546,700	-
[4813]	26/03/18	635	658	587	596	-2	-0.33	992,800	-
[4813]	26/03/17	617	621	593	598	-18	-2.92	234,700	-
[4813]	26/03/16	615	621	611	616	-1	-0.16	121,300	-
[4813]	26/03/13	601	618	601	617	+12	+1.98	90,300	-
[4813]	26/03/12	610	614	599	605	-11	-1.79	79,000	-
[4813]	26/03/11	616	622	612	616	-1	-0.16	83,400	-
[4813]	26/03/10	610	624	597	617	+17	+2.83	157,700	-
[4813]	26/03/09	592	602	577	600	-12	-1.96	262,000	-
[4813]	26/03/06	595	618	595	612	+15	+2.51	90,000	-
[4813]	26/03/05	586	604	582	597	+37	+6.61	211,800	-
[4813]	26/03/04	586	588	560	560	-36	-6.04	452,200	-
[4813]	26/03/03	616	636	596	596	-15	-2.45	408,700	-
[4813]	26/03/02	621	622	609	611	-22	-3.48	112,000	-
[4813]	26/02/27	615	633	615	633	+18	+2.93	149,300	-
[4813]	26/02/26	598	616	595	615	+26	+4.41	145,700	-
[4813]	26/02/25	590	605	582	589	+7	+1.20	111,000	-
[4813]	26/02/24	580	586	567	582	-7	-1.19	161,300	-
[4813]	26/02/20	601	601	588	589	-20	-3.28	119,600	-
[4813]	26/02/19	618	618	603	609	-9	-1.46	103,700	-
[4813]	26/02/18	615	625	609	618	+6	+0.98	74,100	-
[4813]	26/02/17	622	627	609	612	-12	-1.92	120,900	-
[4813]	26/02/16	628	629	610	624	0	0.00	221,400	-
[4813]	26/02/13	627	638	616	624	-13	-2.04	241,700	-
[4813]	26/02/12	683	691	629	637	-38	-5.63	490,500	-
[4813]	26/02/10	645	677	645	675	+32	+4.98	304,300	-
[4813]	26/02/09	630	652	630	643	+15	+2.39	148,600	-
[4813]	26/02/06	628	633	616	628	-10	-1.57	153,200	-
[4813]	26/02/05	605	642	603	638	+33	+5.45	233,700	-
[4813]	26/02/04	608	615	601	605	-10	-1.63	122,000	-
[4813]	26/02/03	605	619	605	615	+14	+2.33	166,100	-
[4813]	26/02/02	625	634	601	601	-20	-3.22	257,900	-
[4813]	26/01/30	627	647	602	621	+4	+0.65	396,400	-
[4813]	26/01/29	589	623	579	617	+24	+4.05	172,200	-
[4813]	26/01/28	600	603	593	593	-15	-2.47	108,100	-
[4813]	26/01/27	599	608	595	608	+10	+1.67	76,700	-
[4813]	26/01/26	610	610	596	598	-17	-2.76	133,700	-
[4813]	26/01/23	615	623	611	615	+2	+0.33	105,700	-
[4813]	26/01/22	605	625	604	613	+8	+1.32	145,700	-
[4813]	26/01/21	597	611	593	605	-10	-1.63	162,100	-
[4813]	26/01/20	630	632	615	615	-12	-1.91	87,800	-
[4813]	26/01/19	640	642	623	627	-18	-2.79	160,500	-
[4813]	26/01/16	636	650	632	645	+10	+1.57	306,600	-
[4813]	26/01/15	593	639	591	635	+37	+6.19	322,400	-
[4813]	26/01/14	608	612	593	598	-11	-1.81	171,200	-
[4813]	26/01/13	608	611	589	609	+11	+1.84	282,500	-
[4813]	26/01/09	588	601	583	598	+8	+1.36	169,800	-
[4813]	26/01/08	581	599	578	590	+17	+2.97	226,500	-
[4813]	26/01/07	584	584	572	573	-3	-0.52	134,900	-
[4813]	26/01/06	565	582	559	576	+12	+2.13	312,900	-
[4813]	26/01/05	579	579	557	564	-5	-0.88	275,900	-
[4813]	25/12/30	580	585	566	569	-11	-1.90	210,900	-
[4813]	25/12/29	571	586	555	580	+7	+1.22	424,300	-
[4813]	25/12/26	602	607	567	573	-38	-6.22	809,300	-
[4813]	25/12/25	570	626	568	611	+37	+6.45	1,387,200	-
[4813]	25/12/24	550	590	545	574	+60	+11.67	1,690,600	-
[4813]	25/12/23	496	514	496	514	+21	+4.26	440,000	-
[4813]	25/12/22	523	523	488	493	-25	-4.83	537,300	-
[4813]	25/12/19	510	518	501	518	+8	+1.57	494,100	-
[4813]	25/12/18	516	519	508	510	-10	-1.92	271,300	-
[4813]	25/12/17	537	543	519	520	-27	-4.94	471,700	-
[4813]	25/12/16	542	566	533	547	+15	+2.82	485,800	-
[4813]	25/12/15	550	559	527	532	+22	+4.31	858,600	-
[4813]	25/12/12	517	524	508	510	-9	-1.73	360,300	-
[4813]	25/12/11	528	530	513	519	-6	-1.14	223,300	-
[4813]	25/12/10	522	530	514	525	+1	+0.19	379,300	-
[4813]	25/12/09	529	533	518	524	-6	-1.13	263,500	-
[4813]	25/12/08	515	531	514	530	+5	+0.95	1,091,500	-
[4813]	25/12/05	538	547	521	525	-10	-1.87	286,000	-
[4813]	25/12/04	514	537	514	535	+16	+3.08	233,700	-
[4813]	25/12/03	515	525	514	519	+5	+0.97	218,200	-
[4813]	25/12/02	532	537	512	514	-18	-3.38	261,000	-
[4813]	25/12/01	551	554	531	532	-19	-3.45	361,300	-
[4813]	25/11/28	551	558	547	551	+2	+0.36	240,600	-
[4813]	25/11/27	553	561	548	549	-5	-0.90	868,200	-
[4813]	25/11/26	533	555	531	554	+26	+4.92	317,400	-
[4813]	25/11/25	535	540	526	528	-6	-1.12	192,200	-
[4813]	25/11/21	541	547	526	534	-14	-2.55	363,200	-
[4813]	25/11/20	556	562	548	548	-1	-0.18	181,400	-
[4813]	25/11/19	545	555	543	549	+4	+0.73	72,700	-
[4813]	25/11/18	549	557	543	545	-6	-1.09	129,300	-
[4813]	25/11/17	568	574	549	551	-23	-4.01	267,800	-
[4813]	25/11/14	572	587	568	574	-4	-0.69	180,300	-
[4813]	25/11/13	603	604	578	578	-19	-3.18	109,700	-
[4813]	25/11/12	586	601	583	597	+19	+3.29	168,000	-
[4813]	25/11/11	570	578	568	578	+11	+1.94	135,100	-
[4813]	25/11/10	549	568	544	567	+26	+4.81	206,000	-
[4813]	25/11/07	530	542	530	541	+7	+1.31	158,300	-
[4813]	25/11/06	536	541	528	534	0	0.00	111,800	-
[4813]	25/11/05	540	542	529	534	-9	-1.66	263,500	-
[4813]	25/11/04	547	550	537	543	-1	-0.18	154,400	-
[4813]	25/10/31	558	566	543	544	-13	-2.33	317,300	-
[4813]	25/10/30	560	565	553	557	-5	-0.89	209,200	-
[4813]	25/10/29	584	584	562	562	-22	-3.77	184,100	-
[4813]	25/10/28	600	602	583	584	-22	-3.63	141,800	-
[4813]	25/10/27	596	609	596	606	+14	+2.36	130,000	-
[4813]	25/10/24	604	604	591	592	-5	-0.84	95,300	-
[4813]	25/10/23	597	604	594	597	-6	-1.00	85,300	-
[4813]	25/10/22	587	607	587	603	+16	+2.73	162,700	-
[4813]	25/10/21	590	593	583	587	+1	+0.17	72,200	-
[4813]	25/10/20	576	592	576	586	+15	+2.63	148,500	-
[4813]	25/10/17	583	584	568	571	-19	-3.22	188,400	-
[4813]	25/10/16	590	599	582	590	+3	+0.51	101,900	-
[4813]	25/10/15	575	587	575	587	+10	+1.73	146,200	-
[4813]	25/10/14	586	593	575	577	-23	-3.83	234,900	-
[4813]	25/10/10	608	613	598	600	-18	-2.91	156,300	-
[4813]	25/10/09	610	618	605	618	+20	+3.34	275,900	-
[4813]	25/10/08	598	606	592	598	-7	-1.16	381,500	-
[4813]	25/10/07	601	607	594	605	+8	+1.34	276,900	-
[4813]	25/10/06	595	602	585	597	+19	+3.29	433,500	-
[4813]	25/10/03	572	592	572	578	+11	+1.94	367,900	-
[4813]	25/10/02	575	578	560	567	-9	-1.56	493,300	-
[4813]	25/10/01	597	601	576	576	-28	-4.64	498,700	-
[4813]	25/09/30	603	610	597	604	-1	-0.17	193,800	-
[4813]	25/09/29	602	608	598	605	-2	-0.33	290,400	-
[4813]	25/09/26	606	613	599	607	+2	+0.33	178,300	-
[4813]	25/09/25	595	611	594	605	+7	+1.17	236,700	-
[4813]	25/09/24	608	608	593	598	-12	-1.97	451,300	-
[4813]	25/09/22	597	617	594	610	+12	+2.01	466,400	-
[4813]	25/09/19	605	618	596	598	-12	-1.97	611,300	-
[4813]	25/09/18	604	626	602	610	+11	+1.84	642,600	-
[4813]	25/09/17	597	630	595	599	-2	-0.33	630,200	-
[4813]	25/09/16	623	632	597	601	-14	-2.28	721,400	-
[4813]	25/09/12	633	636	613	615	-20	-3.15	446,600	-
[4813]	25/09/11	626	636	622	635	+12	+1.93	197,200	-
[4813]	25/09/10	626	628	619	623	-1	-0.16	175,500	-
[4813]	25/09/09	631	636	624	624	-7	-1.11	226,300	-
[4813]	25/09/08	647	648	623	631	-7	-1.10	300,900	-
[4813]	25/09/05	635	648	633	638	+4	+0.63	261,500	-