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
[4814]	26/10/29	169	171	168	171	+3.0	+1.79	100,800	2,172,812,032
[4814]	26/10/28	173	174	168	168	-5.0	-2.89	194,600	2,134,692,480
[4814]	26/10/27	175	176	171	173	0	+0.00	183,800	2,198,224,896
[4814]	26/10/26	170	182	167	173	+5.0	+2.98	1,100,200	2,198,224,896
[4814]	26/10/23	173	176	167	168	-9.0	-5.08	441,800	2,134,692,480
[4814]	26/10/22	174	190	172	177	+8.0	+4.73	2,345,000	2,249,051,136
[4814]	26/10/21	164	175	164	169	+4.0	+2.42	481,300	2,147,399,040
[4814]	26/10/20	169	169	164	165	-4.0	-2.37	195,400	2,096,573,056
[4814]	26/10/19	168	170	166	169	-1.0	-0.59	157,000	2,147,399,040
[4814]	26/10/16	165	173	165	170	+5.0	+3.03	467,500	2,160,105,472
[4814]	26/10/15	166	168	164	165	-2.0	-1.20	273,800	2,096,573,056
[4814]	26/10/14	171	172	167	167	-4.0	-2.34	330,700	2,121,986,048
[4814]	26/10/13	171	182	169	171	+2.0	+1.18	890,100	2,172,812,032
[4814]	26/10/09	167	180	163	169	+1.0	+0.60	788,000	2,147,399,040
[4814]	26/10/08	167	175	166	168	0	+0.00	362,500	2,134,692,480
[4814]	26/10/07	174	177	166	168	-1.0	-0.59	365,000	2,134,692,480
[4814]	26/10/06	168	174	166	169	+2.0	+1.20	246,500	2,147,399,040
[4814]	26/10/05	167	169	165	167	0	+0.00	56,000	2,121,986,048
[4814]	26/10/02	167	170	164	167	0	+0.00	105,400	2,121,986,048
[4814]	26/10/01	163	177	163	167	+5.0	+3.09	538,100	2,121,986,048
[4814]	26/09/30	162	165	161	162	0	+0.00	40,800	2,058,453,504
[4814]	26/09/29	163	163	161	162	-3.0	-1.82	34,500	2,058,453,504
[4814]	26/09/28	166	167	165	165	-1.0	-0.60	85,500	2,096,573,056
[4814]	26/09/25	168	168	165	166	0	+0.00	52,800	2,109,279,488
[4814]	26/09/24	169	169	164	166	+1.0	+0.61	97,700	2,109,279,488
[4814]	26/09/18	172	172	165	165	-6.0	-3.51	260,700	2,096,573,056
[4814]	26/09/17	163	194	163	171	+9.0	+5.56	2,287,500	2,172,812,032
[4814]	26/09/16	162	165	161	162	0	+0.00	21,300	2,058,453,504
[4814]	26/09/15	166	166	162	162	-4.0	-2.41	25,000	2,058,453,504
[4814]	26/09/14	170	172	164	166	-4.0	-2.35	69,900	2,109,279,488
[4814]	26/09/11	165	175	165	170	+2.0	+1.19	107,600	2,160,105,472
[4814]	26/09/10	171	172	167	168	-3.0	-1.75	57,900	2,134,692,480
[4814]	26/09/09	176	176	171	171	0	+0.00	69,800	2,172,812,032
[4814]	26/09/08	176	178	170	171	-4.0	-2.29	98,100	2,172,812,032
[4814]	26/09/07	172	175	167	175	+6.0	+3.55	92,600	2,223,638,016
[4814]	26/09/04	169	173	168	169	0	+0.00	34,300	2,147,399,040
[4814]	26/09/03	168	172	164	169	+1.0	+0.60	58,400	2,147,399,040
[4814]	26/09/02	173	175	167	168	-6.0	-3.45	117,200	2,134,692,480
[4814]	26/09/01	171	174	171	174	+2.0	+1.16	35,300	2,210,931,456
[4814]	26/08/31	167	172	165	172	+5.0	+2.99	60,200	2,185,518,592
[4814]	26/08/28	167	169	166	167	0	+0.00	48,500	2,121,986,048
[4814]	26/08/27	166	168	165	167	+1.0	+0.60	28,800	2,121,986,048
[4814]	26/08/26	167	168	165	166	0	+0.00	45,300	2,109,279,488
[4814]	26/08/25	165	167	164	166	+2.0	+1.22	33,600	2,109,279,488
[4814]	26/08/24	160	164	160	164	+4.0	+2.50	19,800	2,083,866,496
[4814]	26/08/21	163	163	159	160	-3.0	-1.84	34,500	2,033,040,512
[4814]	26/08/20	161	163	159	163	+2.0	+1.24	22,200	2,071,159,936
[4814]	26/08/19	159	163	159	161	+1.0	+0.62	25,800	2,045,746,944
[4814]	26/08/18	158	160	158	160	0	+0.00	41,800	2,033,040,512
[4814]	26/08/17	160	163	159	160	-2.0	-1.23	23,800	2,033,040,512
[4814]	26/08/14	161	162	155	162	+1.0	+0.62	52,500	2,058,453,504
[4814]	26/08/13	162	162	158	161	0	+0.00	22,700	2,045,746,944
[4814]	26/08/12	157	161	157	161	+2.0	+1.26	28,300	2,045,746,944
[4814]	26/08/10	160	161	155	159	-1.0	-0.62	48,400	2,020,333,952
[4814]	26/08/07	155	160	154	160	+6.0	+3.90	22,300	2,033,040,512
[4814]	26/08/06	155	158	154	154	-1.0	-0.65	26,300	1,956,801,408
[4814]	26/08/05	155	156	154	155	0	+0.00	19,200	1,969,507,968
[4814]	26/08/04	151	155	151	155	+4.0	+2.65	14,400	1,969,507,968
[4814]	26/08/03	155	156	151	151	-6.0	-3.82	55,200	1,918,681,984
[4814]	26/07/31	151	160	151	157	+7.0	+4.67	96,800	1,994,920,960
[4814]	26/07/30	149	152	149	150	-2.0	-1.32	47,200	1,905,975,424
[4814]	26/07/29	152	154	151	152	-2.0	-1.30	22,000	1,931,388,416
[4814]	26/07/28	156	156	151	154	-3.0	-1.91	37,600	1,956,801,408
[4814]	26/07/27	156	161	154	157	+4.0	+2.61	58,800	1,994,920,960
[4814]	26/07/24	151	153	150	153	+1.0	+0.66	22,100	1,944,094,976
[4814]	26/07/23	152	154	152	152	-1.0	-0.65	7,400	1,931,388,416
[4814]	26/07/22	150	155	150	153	+4.0	+2.68	27,900	1,944,094,976
[4814]	26/07/21	149	151	148	149	0	+0.00	32,400	1,893,268,992
[4814]	26/07/17	150	151	149	149	-1	-0.67	90,700	-
[4814]	26/07/16	152	154	149	150	-3	-1.96	49,200	-
[4814]	26/07/15	153	155	152	153	-2	-1.29	31,200	-
[4814]	26/07/14	153	155	152	155	+1	+0.65	8,500	-
[4814]	26/07/13	154	156	152	154	0	0.00	23,900	-
[4814]	26/07/10	152	155	150	154	+3	+1.99	26,700	-
[4814]	26/07/09	147	152	147	151	+3	+2.03	23,700	-
[4814]	26/07/08	147	150	147	148	-3	-1.99	60,500	-
[4814]	26/07/07	151	154	150	151	0	0.00	33,800	-
[4814]	26/07/06	153	153	151	151	0	0.00	24,800	-
[4814]	26/07/03	149	151	149	151	+2	+1.34	15,500	-
[4814]	26/07/02	148	151	147	149	+1	+0.68	40,900	-
[4814]	26/07/01	146	150	146	148	+2	+1.37	54,300	-
[4814]	26/06/30	148	148	146	146	-2	-1.35	8,900	-
[4814]	26/06/29	145	148	145	148	+3	+2.07	95,400	-
[4814]	26/06/26	145	147	145	145	-3	-2.03	105,700	-
[4814]	26/06/25	154	154	146	148	-4	-2.63	121,700	-
[4814]	26/06/24	150	152	148	152	+2	+1.33	66,500	-
[4814]	26/06/23	152	153	150	150	-3	-1.96	40,700	-
[4814]	26/06/22	151	155	151	153	+2	+1.32	28,700	-
[4814]	26/06/19	153	153	150	151	-1	-0.66	20,900	-
[4814]	26/06/18	152	155	150	152	+2	+1.33	40,300	-
[4814]	26/06/17	150	154	150	150	+1	+0.67	37,300	-
[4814]	26/06/16	152	153	148	149	-4	-2.61	111,400	-
[4814]	26/06/15	151	155	151	153	+3	+2.00	78,500	-
[4814]	26/06/12	154	154	150	150	-1	-0.66	96,700	-
[4814]	26/06/11	152	153	147	151	-1	-0.66	274,600	-
[4814]	26/06/10	155	159	150	152	-3	-1.94	164,600	-
[4814]	26/06/09	157	158	154	155	-1	-0.64	93,600	-
[4814]	26/06/08	163	163	156	156	-9	-5.45	173,800	-
[4814]	26/06/05	162	166	161	165	+4	+2.48	35,800	-
[4814]	26/06/04	161	167	159	161	0	0.00	165,700	-
[4814]	26/06/03	164	171	160	161	-5	-3.01	396,600	-
[4814]	26/06/02	167	168	165	166	-2	-1.19	54,600	-
[4814]	26/06/01	166	168	165	168	+3	+1.82	57,400	-
[4814]	26/05/29	165	170	165	165	0	0.00	140,300	-
[4814]	26/05/28	163	165	162	165	+1	+0.61	109,500	-
[4814]	26/05/27	166	167	162	164	-1	-0.61	110,200	-
[4814]	26/05/26	171	171	163	165	-8	-4.62	244,700	-
[4814]	26/05/25	176	176	170	173	0	0.00	93,800	-
[4814]	26/05/22	169	173	167	173	+6.0	+3.59	116,200	-
[4814]	26/05/21	167	170	164	167	+2.0	+1.21	151,900	-
[4814]	26/05/20	176	176	163	165	-11.0	-6.25	360,300	-
[4814]	26/05/19	176	181	176	176	+1.0	+0.57	156,800	-
[4814]	26/05/18	180	181	174	175	-4.0	-2.23	342,900	-
[4814]	26/05/15	181	184	179	179	-2.0	-1.10	248,400	-
[4814]	26/05/14	185	185	180	181	-3.0	-1.63	189,800	-
[4814]	26/05/13	187	188	183	184	-4.0	-2.13	163,400	-
[4814]	26/05/12	195	198	187	188	-5.0	-2.59	343,000	-
[4814]	26/05/11	188	195	186	193	+5.0	+2.66	283,500	-
[4814]	26/05/08	184	189	182	188	+3.0	+1.62	149,300	-
[4814]	26/05/07	184	188	182	185	+3.0	+1.65	153,900	-
[4814]	26/05/01	182	185	180	182	-1.0	-0.55	196,300	-
[4814]	26/04/30	182	185	179	183	0	+0.00	186,000	-
[4814]	26/04/28	181	185	179	183	0	+0.00	273,400	-
[4814]	26/04/27	187	187	181	183	-1	-0.54	289,400	-
[4814]	26/04/24	187	190	184	184	-4	-2.13	412,600	-
[4814]	26/04/23	202	204	185	188	-7	-3.59	1,721,500	-
[4814]	26/04/22	194	218	186	195	+5	+2.63	3,967,500	-
[4814]	26/04/21	200	200	187	190	-3	-1.55	649,300	-
[4814]	26/04/20	182	193	181	193	+12	+6.63	484,300	-
[4814]	26/04/17	185	188	181	181	-1	-0.55	241,600	-
[4814]	26/04/16	185	187	181	182	-3	-1.62	368,300	-
[4814]	26/04/15	180	198	180	185	+6	+3.35	932,500	-
[4814]	26/04/14	181	184	178	179	+1	+0.56	146,400	-
[4814]	26/04/13	180	181	178	178	-2	-1.11	86,000	-
[4814]	26/04/10	183	183	180	180	-1	-0.55	73,800	-
[4814]	26/04/09	185	185	181	181	-5	-2.69	104,500	-
[4814]	26/04/08	183	187	183	186	+7	+3.91	124,300	-
[4814]	26/04/07	183	185	179	179	-1	-0.56	94,800	-
[4814]	26/04/06	182	183	180	180	0	0.00	72,100	-
[4814]	26/04/03	184	185	180	180	-2	-1.10	132,000	-
[4814]	26/04/02	190	194	181	182	-8	-4.21	195,000	-
[4814]	26/04/01	186	190	185	190	+8	+4.40	101,700	-
[4814]	26/03/31	183	195	182	182	-3	-1.62	155,800	-
[4814]	26/03/30	183	187	183	185	-6	-3.14	128,300	-
[4814]	26/03/27	187	193	187	191	+3	+1.60	86,600	-
[4814]	26/03/26	191	194	187	188	-4	-2.08	136,500	-
[4814]	26/03/25	196	196	191	192	+4	+2.13	104,500	-
[4814]	26/03/24	186	189	184	188	+6	+3.30	200,400	-
[4814]	26/03/23	187	188	178	182	-10	-5.21	392,200	-
[4814]	26/03/19	198	201	192	192	-10	-4.95	187,400	-
[4814]	26/03/18	202	204	197	202	+2	+1.00	220,800	-
[4814]	26/03/17	202	215	198	200	-2	-0.99	274,600	-
[4814]	26/03/16	203	208	197	202	-2	-0.98	284,700	-
[4814]	26/03/13	204	208	200	204	-6	-2.86	258,700	-
[4814]	26/03/12	224	224	207	210	-16	-7.08	1,024,300	-
[4814]	26/03/11	198	240	198	226	+30	+15.31	6,210,000	-
[4814]	26/03/10	189	197	187	196	+12	+6.52	125,500	-
[4814]	26/03/09	185	185	180	184	-5	-2.65	146,500	-
[4814]	26/03/06	188	194	188	189	-2	-1.05	106,200	-
[4814]	26/03/05	188	194	188	191	+11	+6.11	158,600	-
[4814]	26/03/04	183	188	175	180	-12	-6.25	338,100	-
[4814]	26/03/03	198	207	189	192	-6	-3.03	805,900	-
[4814]	26/03/02	198	202	195	198	-1	-0.50	132,000	-
[4814]	26/02/27	198	201	197	199	+2	+1.02	95,700	-
[4814]	26/02/26	195	199	195	197	+2	+1.03	70,000	-
[4814]	26/02/25	196	201	195	195	+3	+1.56	148,600	-
[4814]	26/02/24	192	193	187	192	0	0.00	134,200	-
[4814]	26/02/20	195	196	192	192	-5	-2.54	155,000	-
[4814]	26/02/19	198	199	192	197	-1	-0.51	190,200	-
[4814]	26/02/18	199	207	197	198	-1	-0.50	221,800	-
[4814]	26/02/17	198	200	192	199	+2	+1.02	239,000	-
[4814]	26/02/16	198	203	197	197	-1	-0.51	249,600	-
[4814]	26/02/13	206	207	197	198	-11	-5.26	276,400	-
[4814]	26/02/12	208	210	203	209	+9	+4.50	377,000	-
[4814]	26/02/10	199	203	197	200	+4	+2.04	246,300	-
[4814]	26/02/09	197	199	193	196	+4	+2.08	200,000	-
[4814]	26/02/06	196	198	190	192	-7	-3.52	296,300	-
[4814]	26/02/05	193	201	192	199	+5	+2.58	290,300	-
[4814]	26/02/04	200	201	192	194	-9	-4.43	735,000	-
[4814]	26/02/03	220	227	201	203	-17	-7.73	1,586,200	-
[4814]	26/02/02	233	240	220	220	-21	-8.71	973,000	-
[4814]	26/01/30	250	274	240	241	-10	-3.98	6,723,700	-
[4814]	26/01/29	224	254	222	251	+22	+9.61	1,732,300	-
[4814]	26/01/28	225	254	217	229	+5	+2.23	4,145,200	-
[4814]	26/01/27	215	228	213	224	+8	+3.70	901,300	-
[4814]	26/01/26	222	222	215	216	-4	-1.82	104,100	-
[4814]	26/01/23	216	221	215	220	+3	+1.38	165,000	-
[4814]	26/01/22	220	220	212	217	+2	+0.93	340,500	-
[4814]	26/01/21	218	223	212	215	-5	-2.27	396,200	-
[4814]	26/01/20	222	223	219	220	-2	-0.90	253,600	-
[4814]	26/01/19	222	227	220	222	-3	-1.33	367,900	-
[4814]	26/01/16	224	232	220	225	-1	-0.44	790,200	-
[4814]	26/01/15	221	253	220	226	0	0.00	4,116,100	-
[4814]	26/01/14	222	248	217	226	+2	+0.89	2,924,600	-
[4814]	26/01/13	238	239	224	224	-6	-2.61	1,515,600	-
[4814]	26/01/09	257	267	226	230	-13	-5.35	3,245,400	-
[4814]	26/01/08	280	303	241	243	+20	+8.97	21,125,000	-
[4814]	26/01/07	185	223	184	223	+50	+28.90	8,563,300	-
[4814]	26/01/06	172	174	171	173	+1	+0.58	43,900	-
[4814]	26/01/05	173	173	171	172	0	0.00	27,200	-
[4814]	25/12/30	174	175	169	172	-4	-2.27	74,300	-
[4814]	25/12/29	170	177	170	176	+6	+3.53	68,600	-
[4814]	25/12/26	172	173	169	170	-1	-0.58	92,300	-
[4814]	25/12/25	174	174	170	171	+1	+0.59	96,300	-
[4814]	25/12/24	172	173	168	170	-4	-2.30	65,200	-
[4814]	25/12/23	170	174	170	174	+2	+1.16	55,300	-
[4814]	25/12/22	172	172	169	172	+3	+1.78	57,800	-
[4814]	25/12/19	167	170	166	169	+3	+1.81	51,600	-
[4814]	25/12/18	167	168	166	166	-4	-2.35	66,900	-
[4814]	25/12/17	170	172	164	170	+1	+0.59	102,500	-
[4814]	25/12/16	172	172	169	169	-3	-1.74	29,200	-
[4814]	25/12/15	170	173	168	172	+4	+2.38	49,200	-
[4814]	25/12/12	172	173	167	168	-4	-2.33	171,000	-
[4814]	25/12/11	175	175	172	172	-3	-1.71	69,200	-
[4814]	25/12/10	173	189	172	175	+2	+1.16	364,800	-
[4814]	25/12/09	174	175	171	173	-1	-0.57	43,600	-
[4814]	25/12/08	175	175	172	174	+2	+1.16	34,900	-
[4814]	25/12/05	174	175	172	172	-1	-0.58	28,700	-
[4814]	25/12/04	173	176	173	173	+1	+0.58	40,000	-
[4814]	25/12/03	175	176	171	172	-3	-1.71	73,100	-
[4814]	25/12/02	185	185	174	175	-10	-5.41	101,000	-
[4814]	25/12/01	183	186	181	185	+3	+1.65	126,900	-
[4814]	25/11/28	180	183	180	182	+4	+2.25	66,300	-
[4814]	25/11/27	179	182	178	178	+1	+0.56	69,000	-
[4814]	25/11/26	173	179	173	177	+4	+2.31	75,000	-
[4814]	25/11/25	182	182	173	173	-3	-1.70	91,500	-
[4814]	25/11/21	175	176	173	176	0	0.00	106,700	-
[4814]	25/11/20	179	180	175	176	-2	-1.12	115,100	-
[4814]	25/11/19	175	179	175	178	+2	+1.14	71,900	-
[4814]	25/11/18	180	182	176	176	-5	-2.76	138,200	-
[4814]	25/11/17	179	184	177	181	-2	-1.09	218,200	-
[4814]	25/11/14	185	189	181	183	-5	-2.66	172,400	-
[4814]	25/11/13	196	196	184	188	-7	-3.59	188,000	-
[4814]	25/11/12	191	196	188	195	+7	+3.72	137,300	-
[4814]	25/11/11	192	192	188	188	-2	-1.05	80,500	-
[4814]	25/11/10	188	194	188	190	+4	+2.15	184,200	-
[4814]	25/11/07	191	191	185	186	-4	-2.11	112,600	-
[4814]	25/11/06	190	194	187	190	+1	+0.53	134,900	-
[4814]	25/11/05	186	191	180	189	+1	+0.53	197,200	-
[4814]	25/11/04	193	193	186	188	-1	-0.53	120,700	-
[4814]	25/10/31	186	191	185	189	+2	+1.07	125,400	-
[4814]	25/10/30	183	189	183	187	+2	+1.08	147,700	-
[4814]	25/10/29	189	189	184	185	-3	-1.60	208,200	-
[4814]	25/10/28	196	196	185	188	-9	-4.57	308,500	-
[4814]	25/10/27	200	203	195	197	0	0.00	279,400	-
[4814]	25/10/24	193	198	191	197	+2	+1.03	464,600	-
[4814]	25/10/23	201	202	193	195	-9	-4.41	535,700	-
[4814]	25/10/22	203	207	201	204	-3	-1.45	451,500	-
[4814]	25/10/21	208	226	203	207	-2	-0.96	1,392,600	-
[4814]	25/10/20	206	220	202	209	+5	+2.45	959,400	-
[4814]	25/10/17	200	215	200	204	-1	-0.49	591,200	-
[4814]	25/10/16	212	215	200	205	-3	-1.44	1,119,200	-
[4814]	25/10/15	189	220	187	208	+20	+10.64	3,818,800	-
[4814]	25/10/14	195	197	182	188	-11	-5.53	800,800	-
[4814]	25/10/10	210	210	196	199	-15	-7.01	1,108,000	-
[4814]	25/10/09	224	226	208	214	-9	-4.04	2,014,200	-
[4814]	25/10/08	200	272	200	223	+21	+10.40	18,341,300	-
[4814]	25/10/07	190	214	187	202	+12	+6.32	3,411,400	-
[4814]	25/10/06	186	206	183	190	+4	+2.15	3,011,400	-
[4814]	25/10/03	186	197	182	186	-7	-3.63	1,576,500	-
[4814]	25/10/02	202	211	182	193	-8	-3.98	4,135,900	-
[4814]	25/10/01	228	242	196	201	-19	-8.64	6,407,300	-
[4814]	25/09/30	289	314	220	220	-23	-9.47	24,841,800	-
[4814]	25/09/29	198	243	193	243	+50	+25.91	12,093,900	-
[4814]	25/09/26	203	260	179	193	-18	-8.53	18,374,100	-
[4814]	25/09/25	164	211	162	211	+50	+31.06	9,905,300	-
[4814]	25/09/24	163	163	160	161	+1	+0.63	52,000	-
[4814]	25/09/22	160	162	160	160	-1	-0.62	41,900	-
[4814]	25/09/19	161	163	160	161	0	0.00	47,600	-
[4814]	25/09/18	164	164	161	161	-2	-1.23	38,500	-
[4814]	25/09/17	165	165	163	163	-1	-0.61	39,200	-
[4814]	25/09/16	164	166	164	164	0	0.00	32,400	-
[4814]	25/09/12	165	168	164	164	-2	-1.20	62,900	-
[4814]	25/09/11	168	170	166	166	-3	-1.78	80,600	-
[4814]	25/09/10	169	169	167	169	+2	+1.20	20,700	-
[4814]	25/09/09	166	169	165	167	+1	+0.60	96,700	-
[4814]	25/09/08	166	167	165	166	+2	+1.22	53,400	-
[4814]	25/09/05	163	166	162	164	+1	+0.61	51,800	-