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
[4820]	26/10/29	550	561	547	561	+8.0	+1.45	323,100	38,860,746,752
[4820]	26/10/28	558	560	551	553	-3.0	-0.54	77,500	38,306,582,528
[4820]	26/10/27	562	562	554	556	-8.0	-1.42	54,500	38,514,397,184
[4820]	26/10/26	569	569	563	564	-2.0	-0.35	47,900	39,068,561,408
[4820]	26/10/23	567	567	559	566	+3.0	+0.53	82,800	39,207,100,416
[4820]	26/10/22	559	563	557	563	+5.0	+0.90	51,600	38,999,289,856
[4820]	26/10/21	551	559	551	558	+4.0	+0.72	72,700	38,652,936,192
[4820]	26/10/20	559	562	551	554	-4.0	-0.72	96,400	38,375,854,080
[4820]	26/10/19	555	564	555	558	+2.0	+0.36	49,900	38,652,936,192
[4820]	26/10/16	554	561	552	556	+7.0	+1.28	85,700	38,514,397,184
[4820]	26/10/15	565	566	549	549	-13.0	-2.31	205,200	38,029,500,416
[4820]	26/10/14	566	566	558	562	0	+0.00	55,700	38,930,018,304
[4820]	26/10/13	569	574	562	562	-3.0	-0.53	85,600	38,930,018,304
[4820]	26/10/09	553	569	552	565	+7.0	+1.25	69,800	39,137,828,864
[4820]	26/10/08	559	561	554	558	-1.0	-0.18	72,100	38,652,936,192
[4820]	26/10/07	561	564	558	559	-5.0	-0.89	50,500	38,722,207,744
[4820]	26/10/06	558	566	558	564	+5.0	+0.89	48,300	39,068,561,408
[4820]	26/10/05	564	567	559	559	-5.0	-0.89	60,800	38,722,207,744
[4820]	26/10/02	572	573	564	564	-12.0	-2.08	64,700	39,068,561,408
[4820]	26/10/01	579	582	575	576	-3.0	-0.52	46,100	39,899,807,744
[4820]	26/09/30	583	585	576	579	-5.0	-0.86	63,100	40,107,618,304
[4820]	26/09/29	592	595	584	584	-16.0	-2.67	67,800	40,453,967,872
[4820]	26/09/28	596	601	595	600	+4.0	+0.67	78,300	41,562,296,320
[4820]	26/09/25	599	599	588	596	-3.0	-0.50	157,400	41,285,214,208
[4820]	26/09/24	597	601	597	599	-1.0	-0.17	86,100	41,493,028,864
[4820]	26/09/18	598	601	595	600	+2.0	+0.33	100,300	41,562,296,320
[4820]	26/09/17	588	598	588	598	+8.0	+1.36	70,500	41,423,757,312
[4820]	26/09/16	588	593	585	590	+5.0	+0.85	62,600	40,869,593,088
[4820]	26/09/15	589	591	584	585	-4.0	-0.68	48,600	40,523,239,424
[4820]	26/09/14	585	592	585	589	+6.0	+1.03	84,300	40,800,321,536
[4820]	26/09/11	576	587	570	583	+1.0	+0.17	108,200	40,384,700,416
[4820]	26/09/10	573	584	571	582	+11.0	+1.93	65,500	40,315,428,864
[4820]	26/09/09	576	579	571	571	-10.0	-1.72	78,800	39,553,454,080
[4820]	26/09/08	586	586	574	581	-5.0	-0.85	126,300	40,246,157,312
[4820]	26/09/07	598	599	586	586	-14.0	-2.33	83,300	40,592,510,976
[4820]	26/09/04	600	604	598	600	-3.0	-0.50	88,000	41,562,296,320
[4820]	26/09/03	598	604	596	603	+3.0	+0.50	84,300	41,770,110,976
[4820]	26/09/02	600	604	596	600	-6.0	-0.99	90,300	41,562,296,320
[4820]	26/09/01	601	609	600	606	+2.0	+0.33	94,300	41,977,921,536
[4820]	26/08/31	602	609	602	604	+2.0	+0.33	78,900	41,839,378,432
[4820]	26/08/28	598	608	598	602	-1.0	-0.17	82,100	41,700,839,424
[4820]	26/08/27	599	606	597	603	+7.0	+1.17	73,200	41,770,110,976
[4820]	26/08/26	596	600	593	596	-1.0	-0.17	87,100	41,285,214,208
[4820]	26/08/25	612	612	597	597	-5.0	-0.83	88,200	41,354,485,760
[4820]	26/08/24	605	612	602	602	-7.0	-1.15	93,400	41,700,839,424
[4820]	26/08/21	611	613	599	609	-2.0	-0.33	151,600	42,185,732,096
[4820]	26/08/20	591	611	589	611	+16.0	+2.69	212,100	42,324,271,104
[4820]	26/08/19	591	598	584	595	+4.0	+0.68	145,900	41,215,946,752
[4820]	26/08/18	587	594	576	591	+1.0	+0.17	146,500	40,909,615,104
[4820]	26/08/17	573	595	573	590	+13.0	+2.25	259,800	40,840,392,704
[4820]	26/08/14	562	578	558	577	+15.0	+2.67	158,800	39,940,521,984
[4820]	26/08/13	560	564	550	562	+5.0	+0.90	135,800	38,902,206,464
[4820]	26/08/12	561	564	545	557	+14.0	+2.58	150,300	38,556,102,656
[4820]	26/08/10	540	549	537	543	+4.0	+0.74	92,300	37,587,005,440
[4820]	26/08/07	531	541	528	539	+8.0	+1.51	82,000	37,310,124,032
[4820]	26/08/06	531	535	530	531	0	+0.00	64,200	36,756,357,120
[4820]	26/08/05	530	539	530	531	+1.0	+0.19	51,500	36,756,357,120
[4820]	26/08/04	545	545	530	530	-13.0	-2.39	112,500	36,687,134,720
[4820]	26/08/03	554	554	541	543	-15.0	-2.69	94,500	37,587,005,440
[4820]	26/07/31	559	564	547	558	+2.0	+0.36	133,600	38,625,320,960
[4820]	26/07/30	564	567	556	556	-11.0	-1.94	312,600	38,486,880,256
[4820]	26/07/29	557	568	555	567	+11.0	+1.98	154,800	39,248,310,272
[4820]	26/07/28	560	564	553	556	-3.0	-0.54	119,400	38,486,880,256
[4820]	26/07/27	547	562	546	559	+14.0	+2.57	145,000	38,694,543,360
[4820]	26/07/24	540	549	536	545	+4.0	+0.74	110,700	37,725,450,240
[4820]	26/07/23	543	549	535	541	-2.0	-0.37	225,500	37,448,564,736
[4820]	26/07/22	555	558	537	543	+23.0	+4.42	403,800	37,587,005,440
[4820]	26/07/21	525	527	519	520	0	+0.00	73,200	35,994,923,008
[4820]	26/07/17	518	522	516	520	-1	-0.19	81,200	-
[4820]	26/07/16	517	522	515	521	+4	+0.77	99,400	-
[4820]	26/07/15	515	517	511	517	+7	+1.37	48,700	-
[4820]	26/07/14	510	517	509	510	+5	+0.99	84,700	-
[4820]	26/07/13	505	513	505	505	+2	+0.40	112,500	-
[4820]	26/07/10	502	505	499	503	+3	+0.60	91,000	-
[4820]	26/07/09	503	505	499	500	-4	-0.79	86,700	-
[4820]	26/07/08	503	508	503	504	+1	+0.20	87,100	-
[4820]	26/07/07	500	507	500	503	+4	+0.80	75,000	-
[4820]	26/07/06	501	506	499	499	-1	-0.20	90,300	-
[4820]	26/07/03	505	505	498	500	0	0.00	100,400	-
[4820]	26/07/02	492	503	491	500	+11	+2.25	94,000	-
[4820]	26/07/01	502	502	489	489	-1	-0.20	84,500	-
[4820]	26/06/30	494	497	489	490	-1	-0.20	108,000	-
[4820]	26/06/29	489	495	488	491	+2	+0.41	160,200	-
[4820]	26/06/26	490	497	488	489	+1	+0.20	157,300	-
[4820]	26/06/25	492	492	487	488	+1	+0.21	83,700	-
[4820]	26/06/24	488	492	487	487	-1	-0.20	77,900	-
[4820]	26/06/23	491	495	488	488	+1	+0.21	96,400	-
[4820]	26/06/22	489	495	487	487	-1	-0.20	54,300	-
[4820]	26/06/19	490	493	488	488	+1	+0.21	92,800	-
[4820]	26/06/18	494	504	487	487	-4	-0.81	99,500	-
[4820]	26/06/17	490	500	490	491	-5	-1.01	81,700	-
[4820]	26/06/16	493	499	490	496	+3	+0.61	69,300	-
[4820]	26/06/15	488	497	485	493	+8	+1.65	124,500	-
[4820]	26/06/12	494	494	483	485	-1	-0.21	172,400	-
[4820]	26/06/11	497	500	483	486	-10	-2.02	201,800	-
[4820]	26/06/10	490	510	488	496	+6	+1.22	312,300	-
[4820]	26/06/09	506	509	490	490	-15	-2.97	127,000	-
[4820]	26/06/08	504	513	504	505	-1	-0.20	184,500	-
[4820]	26/06/05	499	514	498	506	+8	+1.61	99,400	-
[4820]	26/06/04	495	505	494	498	0	0.00	78,400	-
[4820]	26/06/03	491	502	486	498	+7	+1.43	150,000	-
[4820]	26/06/02	485	495	482	491	+7	+1.45	155,500	-
[4820]	26/06/01	497	499	483	484	-15	-3.01	269,600	-
[4820]	26/05/29	498	508	498	499	+3	+0.60	160,600	-
[4820]	26/05/28	503	506	496	496	-6	-1.20	321,000	-
[4820]	26/05/27	506	507	502	502	0	0.00	126,100	-
[4820]	26/05/26	505	509	502	502	-5	-0.99	108,800	-
[4820]	26/05/25	522	522	501	507	-5	-0.98	262,100	-
[4820]	26/05/22	515	521	508	512	-3.0	-0.58	204,400	-
[4820]	26/05/21	522	526	515	515	-6.0	-1.15	158,300	-
[4820]	26/05/20	531	531	519	521	-9.0	-1.70	261,600	-
[4820]	26/05/19	548	549	529	530	-16.0	-2.93	331,200	-
[4820]	26/05/18	540	554	526	546	+2.0	+0.37	407,100	-
[4820]	26/05/15	539	561	539	544	-95.0	-14.87	694,500	-
[4820]	26/05/14	650	650	637	639	-11.0	-1.69	173,400	-
[4820]	26/05/13	653	655	650	650	-5.0	-0.76	100,900	-
[4820]	26/05/12	655	657	651	655	+1.0	+0.15	82,400	-
[4820]	26/05/11	659	663	650	654	-1.0	-0.15	126,900	-
[4820]	26/05/08	653	656	650	655	+2.0	+0.31	88,700	-
[4820]	26/05/07	656	659	652	653	-3.0	-0.46	84,600	-
[4820]	26/05/01	659	661	653	656	-5.0	-0.76	112,100	-
[4820]	26/04/30	666	667	659	661	-5.0	-0.75	124,100	-
[4820]	26/04/28	670	672	664	666	-1.0	-0.15	95,800	-
[4820]	26/04/27	667	670	666	667	-3	-0.45	84,400	-
[4820]	26/04/24	678	678	668	670	-6	-0.89	97,900	-
[4820]	26/04/23	678	681	671	676	-2	-0.29	88,900	-
[4820]	26/04/22	680	682	677	678	-3	-0.44	74,500	-
[4820]	26/04/21	676	682	675	681	+5	+0.74	62,400	-
[4820]	26/04/20	686	686	674	676	-7	-1.02	86,500	-
[4820]	26/04/17	675	684	675	683	+8	+1.19	58,400	-
[4820]	26/04/16	677	680	672	675	+1	+0.15	83,200	-
[4820]	26/04/15	670	678	669	674	+11	+1.66	91,300	-
[4820]	26/04/14	667	671	662	663	-3	-0.45	93,400	-
[4820]	26/04/13	673	676	663	666	-7	-1.04	114,300	-
[4820]	26/04/10	683	683	670	673	-5	-0.74	94,800	-
[4820]	26/04/09	693	693	678	678	-16	-2.31	127,600	-
[4820]	26/04/08	688	696	686	694	+9	+1.31	194,500	-
[4820]	26/04/07	678	685	678	685	+3	+0.44	80,500	-
[4820]	26/04/06	678	682	675	682	+8	+1.19	61,800	-
[4820]	26/04/03	671	674	670	674	+5	+0.75	59,600	-
[4820]	26/04/02	671	676	667	669	0	0.00	93,100	-
[4820]	26/04/01	662	671	661	669	+14	+2.14	83,600	-
[4820]	26/03/31	655	664	655	655	+1	+0.15	110,900	-
[4820]	26/03/30	660	660	651	654	-18	-2.68	160,300	-
[4820]	26/03/27	665	674	665	672	+4	+0.60	145,700	-
[4820]	26/03/26	666	668	663	668	+2	+0.30	111,500	-
[4820]	26/03/25	662	666	658	666	+10	+1.52	143,200	-
[4820]	26/03/24	651	656	650	656	+13	+2.02	105,100	-
[4820]	26/03/23	653	653	641	643	-14	-2.13	281,100	-
[4820]	26/03/19	665	671	657	657	-14	-2.09	195,300	-
[4820]	26/03/18	669	671	666	671	+7	+1.05	70,300	-
[4820]	26/03/17	665	667	662	664	+3	+0.45	86,400	-
[4820]	26/03/16	660	665	658	661	-2	-0.30	100,700	-
[4820]	26/03/13	665	670	661	663	-11	-1.63	200,900	-
[4820]	26/03/12	680	680	668	674	-6	-0.88	219,700	-
[4820]	26/03/11	691	692	680	680	-9	-1.31	152,800	-
[4820]	26/03/10	691	694	682	689	+2	+0.29	174,800	-
[4820]	26/03/09	670	688	667	687	0	0.00	223,200	-
[4820]	26/03/06	681	689	674	687	+6	+0.88	145,500	-
[4820]	26/03/05	693	695	681	681	+6	+0.89	178,900	-
[4820]	26/03/04	682	682	665	675	-13	-1.89	422,700	-
[4820]	26/03/03	700	700	685	688	-13	-1.85	371,200	-
[4820]	26/03/02	707	707	700	701	-13	-1.82	203,400	-
[4820]	26/02/27	713	716	708	714	+2	+0.28	135,800	-
[4820]	26/02/26	713	722	710	712	+9	+1.28	298,500	-
[4820]	26/02/25	700	705	699	703	+6	+0.86	379,700	-
[4820]	26/02/24	701	712	694	697	0	0.00	418,700	-
[4820]	26/02/20	703	707	694	697	-6	-0.85	334,500	-
[4820]	26/02/19	703	708	700	703	0	0.00	243,200	-
[4820]	26/02/18	710	714	701	703	-4	-0.57	318,900	-
[4820]	26/02/17	704	715	702	707	+1	+0.14	245,500	-
[4820]	26/02/16	722	727	700	706	-24	-3.29	652,500	-
[4820]	26/02/13	750	754	729	730	-19	-2.54	315,100	-
[4820]	26/02/12	752	755	746	749	-1	-0.13	147,700	-
[4820]	26/02/10	741	750	740	750	+11	+1.49	140,200	-
[4820]	26/02/09	742	745	735	739	+9	+1.23	186,100	-
[4820]	26/02/06	736	740	728	730	-8	-1.08	163,700	-
[4820]	26/02/05	732	741	730	738	+7	+0.96	118,700	-
[4820]	26/02/04	736	742	728	731	-8	-1.08	206,200	-
[4820]	26/02/03	735	740	733	739	+10	+1.37	111,400	-
[4820]	26/02/02	736	739	727	729	+2	+0.28	165,900	-
[4820]	26/01/30	728	732	723	727	-1	-0.14	176,400	-
[4820]	26/01/29	732	732	726	728	-7	-0.95	178,800	-
[4820]	26/01/28	742	742	734	735	-12	-1.61	245,300	-
[4820]	26/01/27	756	757	747	747	-9	-1.19	192,600	-
[4820]	26/01/26	778	778	756	756	-26	-3.32	346,300	-
[4820]	26/01/23	781	790	778	782	+5	+0.64	180,300	-
[4820]	26/01/22	775	779	772	777	+5	+0.65	96,500	-
[4820]	26/01/21	780	780	770	772	-11	-1.40	198,600	-
[4820]	26/01/20	778	788	776	783	+4	+0.51	221,100	-
[4820]	26/01/19	786	788	779	779	-4	-0.51	167,800	-
[4820]	26/01/16	789	789	779	783	-6	-0.76	189,200	-
[4820]	26/01/15	792	795	785	789	-2	-0.25	191,200	-
[4820]	26/01/14	790	799	788	791	+1	+0.13	209,900	-
[4820]	26/01/13	798	798	787	790	-1	-0.13	205,900	-
[4820]	26/01/09	787	795	787	791	+4	+0.51	133,800	-
[4820]	26/01/08	787	793	786	787	+1	+0.13	137,600	-
[4820]	26/01/07	784	796	779	786	+4	+0.51	239,000	-
[4820]	26/01/06	777	788	777	782	+4	+0.51	330,400	-
[4820]	26/01/05	792	793	775	778	-16	-2.02	384,500	-
[4820]	25/12/30	786	798	782	794	+7	+0.89	308,400	-
[4820]	25/12/29	783	799	779	787	-24	-2.96	632,900	-
[4820]	25/12/26	811	815	809	811	+1	+0.12	537,900	-
[4820]	25/12/25	815	815	807	810	-5	-0.61	427,200	-
[4820]	25/12/24	820	820	812	815	+1	+0.12	296,400	-
[4820]	25/12/23	805	817	801	814	+11	+1.37	295,500	-
[4820]	25/12/22	813	813	803	803	-8	-0.99	306,900	-
[4820]	25/12/19	810	818	808	811	+4	+0.50	218,600	-
[4820]	25/12/18	802	808	799	807	+7	+0.88	174,700	-
[4820]	25/12/17	802	804	798	800	+3	+0.38	163,900	-
[4820]	25/12/16	804	805	797	797	-5	-0.62	197,600	-
[4820]	25/12/15	790	803	789	802	+14	+1.78	242,500	-
[4820]	25/12/12	789	792	783	788	+3	+0.38	193,300	-
[4820]	25/12/11	791	794	783	785	-3	-0.38	200,300	-
[4820]	25/12/10	791	792	783	788	+2	+0.25	196,900	-
[4820]	25/12/09	808	808	783	786	-18	-2.24	286,800	-
[4820]	25/12/08	789	805	786	804	+24	+3.08	224,100	-
[4820]	25/12/05	790	791	780	780	-17	-2.13	369,000	-
[4820]	25/12/04	801	805	796	797	-4	-0.50	230,900	-
[4820]	25/12/03	811	813	801	801	-12	-1.48	126,100	-
[4820]	25/12/02	820	823	813	813	-7	-0.85	72,300	-
[4820]	25/12/01	840	841	815	820	-14	-1.68	146,000	-
[4820]	25/11/28	824	835	823	834	+15	+1.83	146,700	-
[4820]	25/11/27	813	819	809	819	+8	+0.99	52,200	-
[4820]	25/11/26	810	812	805	811	+10	+1.25	114,000	-
[4820]	25/11/25	815	815	799	801	-2	-0.25	103,700	-
[4820]	25/11/21	788	804	787	803	+16	+2.03	103,300	-
[4820]	25/11/20	795	796	787	787	+1	+0.13	68,000	-
[4820]	25/11/19	799	800	784	786	-13	-1.63	107,900	-
[4820]	25/11/18	807	809	797	799	-11	-1.36	134,700	-
[4820]	25/11/17	815	820	808	810	-2	-0.25	183,800	-
[4820]	25/11/14	820	822	811	812	-8	-0.98	88,800	-
[4820]	25/11/13	830	834	815	820	-6	-0.73	102,000	-
[4820]	25/11/12	823	829	821	826	+7	+0.85	81,900	-
[4820]	25/11/11	813	823	807	819	+10	+1.24	76,600	-
[4820]	25/11/10	809	815	807	809	+1	+0.12	52,600	-
[4820]	25/11/07	805	813	802	808	0	0.00	67,400	-
[4820]	25/11/06	811	818	808	808	-4	-0.49	86,000	-
[4820]	25/11/05	811	815	804	812	-6	-0.73	113,700	-
[4820]	25/11/04	816	824	809	818	0	0.00	78,500	-
[4820]	25/10/31	803	820	803	818	+12	+1.49	82,400	-
[4820]	25/10/30	820	827	806	806	-11	-1.35	127,000	-
[4820]	25/10/29	831	834	807	817	-12	-1.45	146,800	-
[4820]	25/10/28	828	847	817	829	+46	+5.87	555,800	-
[4820]	25/10/27	783	785	778	783	+11	+1.42	49,100	-
[4820]	25/10/24	789	789	772	772	-8	-1.03	83,500	-
[4820]	25/10/23	783	787	779	780	-23	-2.86	91,200	-
[4820]	25/10/22	765	803	765	803	+36	+4.69	197,100	-
[4820]	25/10/21	760	767	759	767	+10	+1.32	55,900	-
[4820]	25/10/20	750	757	748	757	+19	+2.57	37,200	-
[4820]	25/10/17	749	749	738	738	-10	-1.34	51,000	-
[4820]	25/10/16	748	750	743	748	+1	+0.13	41,400	-
[4820]	25/10/15	747	751	745	747	+11	+1.49	49,900	-
[4820]	25/10/14	746	752	732	736	-19	-2.52	99,700	-
[4820]	25/10/10	764	764	754	755	-11	-1.44	48,700	-
[4820]	25/10/09	764	769	764	766	+2	+0.26	49,000	-
[4820]	25/10/08	765	775	764	764	+1	+0.13	50,400	-
[4820]	25/10/07	767	768	761	763	-4	-0.52	51,800	-
[4820]	25/10/06	766	775	759	767	+24	+3.23	87,100	-
[4820]	25/10/03	740	743	736	743	+8	+1.09	41,100	-
[4820]	25/10/02	741	748	733	735	-8	-1.08	78,500	-
[4820]	25/10/01	761	765	740	743	-18	-2.37	99,500	-
[4820]	25/09/30	768	768	760	761	-1	-0.13	35,500	-
[4820]	25/09/29	773	773	762	762	-8	-1.04	75,100	-
[4820]	25/09/26	758	770	758	770	+8	+1.05	52,800	-
[4820]	25/09/25	764	764	756	762	+5	+0.66	65,300	-
[4820]	25/09/24	761	761	755	757	-5	-0.66	48,100	-
[4820]	25/09/22	757	765	757	762	+5	+0.66	23,400	-
[4820]	25/09/19	764	767	753	757	-7	-0.92	94,000	-
[4820]	25/09/18	766	766	759	764	+5	+0.66	36,800	-
[4820]	25/09/17	770	770	758	759	-11	-1.43	31,700	-
[4820]	25/09/16	764	771	760	770	+13	+1.72	38,400	-
[4820]	25/09/12	760	764	756	757	-2	-0.26	58,800	-
[4820]	25/09/11	775	775	756	759	-13	-1.68	45,600	-
[4820]	25/09/10	774	778	771	772	+1	+0.13	31,500	-
[4820]	25/09/09	780	781	771	771	-6	-0.77	65,600	-
[4820]	25/09/08	776	780	773	777	+3	+0.39	60,300	-
[4820]	25/09/05	767	774	765	774	+7	+0.91	51,600	-