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
[4826]	26/10/29	573	574	514	539	-33.0	-5.77	994,300	30,092,630,016
[4826]	26/10/28	572	578	566	572	-4.0	-0.69	278,400	31,935,037,440
[4826]	26/10/27	567	579	563	576	+8.0	+1.41	202,500	32,158,359,552
[4826]	26/10/26	573	576	563	568	-6.0	-1.05	157,200	31,711,715,328
[4826]	26/10/23	582	586	567	574	-5.0	-0.86	232,300	32,046,698,496
[4826]	26/10/22	573	587	573	579	+5.0	+0.87	203,300	32,325,851,136
[4826]	26/10/21	573	579	566	574	+5.0	+0.88	189,400	32,046,698,496
[4826]	26/10/20	582	582	566	569	-13.0	-2.23	220,300	31,767,545,856
[4826]	26/10/19	585	586	575	582	-5.0	-0.85	235,500	32,493,340,672
[4826]	26/10/16	570	592	570	587	+18.0	+3.16	372,400	32,772,493,312
[4826]	26/10/15	564	575	561	569	-2.0	-0.35	417,900	31,767,545,856
[4826]	26/10/14	560	576	558	571	+13.0	+2.33	392,300	31,879,206,912
[4826]	26/10/13	560	564	550	558	-2.0	-0.36	321,500	31,153,410,048
[4826]	26/10/09	540	563	540	560	+20.0	+3.70	412,800	31,265,071,104
[4826]	26/10/08	526	544	526	540	+11.0	+2.08	314,400	30,148,460,544
[4826]	26/10/07	523	532	521	529	+4.0	+0.76	228,500	29,534,326,784
[4826]	26/10/06	521	529	520	525	+1.0	+0.19	181,100	29,311,004,672
[4826]	26/10/05	525	525	516	524	-3.0	-0.57	233,000	29,255,174,144
[4826]	26/10/02	536	536	526	527	-12.0	-2.23	166,800	29,422,665,728
[4826]	26/10/01	530	540	528	539	+6.0	+1.13	178,000	30,092,630,016
[4826]	26/09/30	540	542	530	533	-5.0	-0.93	144,600	29,757,648,896
[4826]	26/09/29	540	541	535	538	-5.0	-0.92	152,700	30,036,799,488
[4826]	26/09/28	543	548	543	543	-1.0	-0.18	140,900	30,315,952,128
[4826]	26/09/25	543	544	537	544	0	+0.00	138,500	30,371,782,656
[4826]	26/09/24	545	549	543	544	+1.0	+0.18	148,100	30,371,782,656
[4826]	26/09/18	540	544	538	543	+1.0	+0.18	143,600	30,315,952,128
[4826]	26/09/17	538	544	538	542	+1.0	+0.18	95,900	30,260,121,600
[4826]	26/09/16	540	542	539	541	+1.0	+0.19	89,000	30,204,291,072
[4826]	26/09/15	535	543	535	540	0	+0.00	134,000	30,148,460,544
[4826]	26/09/14	525	541	525	540	+10.0	+1.89	166,800	30,148,460,544
[4826]	26/09/11	523	532	520	530	+3.0	+0.57	219,900	29,590,157,312
[4826]	26/09/10	519	530	516	527	+6.0	+1.15	160,800	29,422,665,728
[4826]	26/09/09	524	525	518	521	-3.0	-0.57	196,400	29,087,682,560
[4826]	26/09/08	530	533	524	524	-12.0	-2.24	173,900	29,255,174,144
[4826]	26/09/07	542	543	533	536	-7.0	-1.29	213,700	29,925,138,432
[4826]	26/09/04	534	545	531	543	+9.0	+1.69	198,700	30,315,952,128
[4826]	26/09/03	545	547	530	534	-7.0	-1.29	285,100	29,813,479,424
[4826]	26/09/02	550	550	539	541	-17.0	-3.05	271,200	30,204,291,072
[4826]	26/09/01	559	563	549	558	+6.0	+1.09	434,500	31,153,410,048
[4826]	26/08/31	546	557	539	552	+7.0	+1.28	370,800	30,818,426,880
[4826]	26/08/28	541	551	541	545	0	+0.00	215,300	30,427,613,184
[4826]	26/08/27	535	547	533	545	+6.0	+1.11	214,300	30,427,613,184
[4826]	26/08/26	535	542	535	539	+2.0	+0.37	116,600	30,092,630,016
[4826]	26/08/25	545	545	531	537	-8.0	-1.47	225,200	29,980,968,960
[4826]	26/08/24	549	558	542	545	-3.0	-0.55	238,200	30,427,613,184
[4826]	26/08/21	537	554	537	548	+9.0	+1.67	372,600	30,595,104,768
[4826]	26/08/20	533	539	527	539	+11.0	+2.08	218,300	30,092,630,016
[4826]	26/08/19	533	537	526	528	-7.0	-1.31	141,800	29,478,496,256
[4826]	26/08/18	531	537	529	535	-1.0	-0.19	206,600	29,869,309,952
[4826]	26/08/17	538	540	533	536	-1.0	-0.19	207,300	29,925,138,432
[4826]	26/08/14	529	539	525	537	+8.0	+1.51	336,100	29,980,968,960
[4826]	26/08/13	523	529	517	529	-1.0	-0.19	190,100	29,534,326,784
[4826]	26/08/12	530	531	519	530	+6.0	+1.15	202,900	29,590,157,312
[4826]	26/08/10	526	531	521	524	-1.0	-0.19	267,800	29,255,174,144
[4826]	26/08/07	521	530	514	525	+6.0	+1.16	452,600	29,311,004,672
[4826]	26/08/06	498	522	497	519	+18.0	+3.59	465,500	28,976,021,504
[4826]	26/08/05	510	517	482	501	-2.0	-0.40	511,600	27,971,072,000
[4826]	26/08/04	509	514	503	503	-6.0	-1.18	129,200	28,082,733,056
[4826]	26/08/03	511	514	504	509	-7.0	-1.36	239,300	28,417,716,224
[4826]	26/07/31	517	523	511	516	-3.0	-0.58	208,200	28,808,529,920
[4826]	26/07/30	515	523	512	519	+5.0	+0.97	280,800	28,976,021,504
[4826]	26/07/29	518	519	510	514	-2.0	-0.39	262,300	28,696,868,864
[4826]	26/07/28	518	518	513	516	-2.0	-0.39	179,900	28,808,529,920
[4826]	26/07/27	509	518	509	518	+16.0	+3.19	193,600	28,920,190,976
[4826]	26/07/24	501	505	497	502	-4.0	-0.79	138,900	28,026,902,528
[4826]	26/07/23	507	508	500	506	-3.0	-0.59	209,200	28,250,224,640
[4826]	26/07/22	507	511	505	509	+2.0	+0.39	183,900	28,417,716,224
[4826]	26/07/21	499	511	499	507	+8.0	+1.60	297,900	28,306,055,168
[4826]	26/07/17	500	504	493	499	-4	-0.80	196,100	-
[4826]	26/07/16	511	511	501	503	-3	-0.59	220,100	-
[4826]	26/07/15	502	508	499	506	+1	+0.20	151,100	-
[4826]	26/07/14	505	507	500	505	+5	+1.00	185,400	-
[4826]	26/07/13	502	508	499	500	-2	-0.40	204,800	-
[4826]	26/07/10	496	505	495	502	+7	+1.41	225,700	-
[4826]	26/07/09	490	497	490	495	+5	+1.02	141,800	-
[4826]	26/07/08	489	495	485	490	+1	+0.20	188,500	-
[4826]	26/07/07	484	497	484	489	+4	+0.82	278,000	-
[4826]	26/07/06	490	492	481	485	-1	-0.21	233,600	-
[4826]	26/07/03	487	490	484	486	+1	+0.21	241,900	-
[4826]	26/07/02	491	496	485	485	-4	-0.82	270,100	-
[4826]	26/07/01	494	496	486	489	-1	-0.20	202,800	-
[4826]	26/06/30	494	495	486	490	-4	-0.81	172,900	-
[4826]	26/06/29	489	495	488	494	-2	-0.40	245,600	-
[4826]	26/06/26	495	498	493	496	-1	-0.20	209,000	-
[4826]	26/06/25	500	501	495	497	0	0.00	138,700	-
[4826]	26/06/24	499	503	495	497	+1	+0.20	126,800	-
[4826]	26/06/23	516	516	496	496	-21	-4.06	286,900	-
[4826]	26/06/22	500	520	500	517	+28	+5.73	450,800	-
[4826]	26/06/19	496	498	489	489	-6	-1.21	185,700	-
[4826]	26/06/18	497	501	495	495	0	0.00	124,100	-
[4826]	26/06/17	497	503	495	495	0	0.00	190,500	-
[4826]	26/06/16	500	501	495	495	-6	-1.20	101,000	-
[4826]	26/06/15	495	504	495	501	+6	+1.21	157,900	-
[4826]	26/06/12	502	504	495	495	+1	+0.20	153,400	-
[4826]	26/06/11	496	496	489	494	-6	-1.20	197,400	-
[4826]	26/06/10	510	514	496	500	-9	-1.77	241,100	-
[4826]	26/06/09	520	520	506	509	-3	-0.59	165,100	-
[4826]	26/06/08	517	521	507	512	-13	-2.48	343,300	-
[4826]	26/06/05	521	531	519	525	+7	+1.35	416,600	-
[4826]	26/06/04	511	523	501	518	+3	+0.58	778,800	-
[4826]	26/06/03	485	518	479	515	+27	+5.53	1,162,000	-
[4826]	26/06/02	479	492	472	488	+10	+2.09	325,600	-
[4826]	26/06/01	490	490	477	478	-12	-2.45	258,800	-
[4826]	26/05/29	485	494	483	490	+11	+2.30	259,700	-
[4826]	26/05/28	476	482	474	479	+3	+0.63	219,100	-
[4826]	26/05/27	474	478	469	476	+3	+0.63	201,300	-
[4826]	26/05/26	471	475	469	473	+1	+0.21	189,800	-
[4826]	26/05/25	480	481	471	472	-5	-1.05	224,800	-
[4826]	26/05/22	476	482	473	477	0	+0.00	253,900	-
[4826]	26/05/21	475	483	475	477	+3.0	+0.63	171,500	-
[4826]	26/05/20	482	483	468	474	-8.0	-1.66	377,000	-
[4826]	26/05/19	485	491	482	482	0	+0.00	236,500	-
[4826]	26/05/18	488	488	480	482	-8.0	-1.63	281,000	-
[4826]	26/05/15	490	494	484	490	+1.0	+0.20	229,600	-
[4826]	26/05/14	497	497	488	489	-11.0	-2.20	259,900	-
[4826]	26/05/13	495	503	494	500	+6.0	+1.21	258,100	-
[4826]	26/05/12	499	502	494	494	-5.0	-1.00	214,500	-
[4826]	26/05/11	498	503	497	499	+5.0	+1.01	231,800	-
[4826]	26/05/08	494	500	491	494	+1.0	+0.20	208,000	-
[4826]	26/05/07	497	499	493	493	+4.0	+0.82	210,300	-
[4826]	26/05/01	494	494	487	489	-7.0	-1.41	380,400	-
[4826]	26/04/30	499	504	493	496	-10.0	-1.98	443,900	-
[4826]	26/04/28	521	523	499	506	-14.0	-2.69	769,400	-
[4826]	26/04/27	517	522	517	520	+9	+1.76	261,000	-
[4826]	26/04/24	513	517	508	511	-3	-0.58	256,900	-
[4826]	26/04/23	525	526	510	514	-11	-2.10	259,100	-
[4826]	26/04/22	525	529	519	525	0	0.00	282,300	-
[4826]	26/04/21	532	539	525	525	+1	+0.19	483,600	-
[4826]	26/04/20	523	524	515	524	+4	+0.77	199,500	-
[4826]	26/04/17	519	525	518	520	0	0.00	149,000	-
[4826]	26/04/16	525	529	519	520	+5	+0.97	256,500	-
[4826]	26/04/15	514	520	513	515	+5	+0.98	235,000	-
[4826]	26/04/14	510	515	507	510	+7	+1.39	208,400	-
[4826]	26/04/13	501	506	499	503	+1	+0.20	221,900	-
[4826]	26/04/10	512	514	502	502	-12	-2.33	393,300	-
[4826]	26/04/09	516	521	507	514	-7	-1.34	279,500	-
[4826]	26/04/08	521	523	518	521	+5	+0.97	289,400	-
[4826]	26/04/07	520	521	516	516	-1	-0.19	257,800	-
[4826]	26/04/06	513	520	513	517	+2	+0.39	147,500	-
[4826]	26/04/03	514	519	513	515	+7	+1.38	175,700	-
[4826]	26/04/02	515	518	508	508	-9	-1.74	536,000	-
[4826]	26/04/01	518	519	511	517	+12	+2.38	315,000	-
[4826]	26/03/31	501	514	500	505	+4	+0.80	270,400	-
[4826]	26/03/30	496	503	493	501	-12	-2.34	440,300	-
[4826]	26/03/27	504	517	504	513	+6	+1.18	235,900	-
[4826]	26/03/26	518	518	502	507	-11	-2.12	186,800	-
[4826]	26/03/25	515	521	514	518	+8	+1.57	215,300	-
[4826]	26/03/24	510	512	503	510	+11	+2.20	439,200	-
[4826]	26/03/23	501	505	497	499	-10	-1.96	490,400	-
[4826]	26/03/19	513	520	509	509	-17	-3.23	250,000	-
[4826]	26/03/18	518	526	518	526	+12	+2.33	359,000	-
[4826]	26/03/17	519	523	514	514	-1	-0.19	408,100	-
[4826]	26/03/16	508	517	508	515	+3	+0.59	181,200	-
[4826]	26/03/13	507	517	507	512	-3	-0.58	246,000	-
[4826]	26/03/12	520	521	511	515	-6	-1.15	408,400	-
[4826]	26/03/11	520	527	519	521	0	0.00	407,100	-
[4826]	26/03/10	511	528	506	521	+17	+3.37	701,300	-
[4826]	26/03/09	501	520	494	504	-7	-1.37	697,000	-
[4826]	26/03/06	505	518	501	511	+1	+0.20	458,200	-
[4826]	26/03/05	509	514	505	510	+18	+3.66	354,800	-
[4826]	26/03/04	500	505	484	492	-13	-2.57	864,200	-
[4826]	26/03/03	516	517	501	505	-18	-3.44	737,600	-
[4826]	26/03/02	516	528	509	523	-3	-0.57	584,700	-
[4826]	26/02/27	530	530	518	526	+6	+1.15	406,100	-
[4826]	26/02/26	514	521	511	520	+12	+2.36	304,500	-
[4826]	26/02/25	503	515	503	508	+5	+0.99	310,500	-
[4826]	26/02/24	500	504	495	503	0	0.00	394,400	-
[4826]	26/02/20	509	509	501	503	-11	-2.14	343,900	-
[4826]	26/02/19	508	516	501	514	+6	+1.18	380,900	-
[4826]	26/02/18	504	512	501	508	+4	+0.79	232,000	-
[4826]	26/02/17	509	514	503	504	-5	-0.98	252,900	-
[4826]	26/02/16	511	516	506	509	-2	-0.39	350,900	-
[4826]	26/02/13	513	516	501	511	-9	-1.73	484,100	-
[4826]	26/02/12	520	533	515	520	+5	+0.97	642,400	-
[4826]	26/02/10	500	521	495	515	+15	+3.00	819,500	-
[4826]	26/02/09	501	524	481	500	+7	+1.42	1,654,300	-
[4826]	26/02/06	495	499	490	493	-11	-2.18	524,200	-
[4826]	26/02/05	495	510	492	504	+7	+1.41	528,200	-
[4826]	26/02/04	512	512	496	497	-19	-3.68	949,800	-
[4826]	26/02/03	517	520	511	516	+3	+0.58	362,100	-
[4826]	26/02/02	526	535	513	513	-10	-1.91	545,900	-
[4826]	26/01/30	521	524	516	523	0	0.00	475,900	-
[4826]	26/01/29	523	528	516	523	0	0.00	802,400	-
[4826]	26/01/28	523	528	512	523	-2	-0.38	468,100	-
[4826]	26/01/27	535	535	522	525	-5	-0.94	309,800	-
[4826]	26/01/26	533	535	518	530	-13	-2.39	991,500	-
[4826]	26/01/23	538	553	537	543	+5	+0.93	405,300	-
[4826]	26/01/22	533	539	531	538	+7	+1.32	363,400	-
[4826]	26/01/21	530	537	523	531	-9	-1.67	500,000	-
[4826]	26/01/20	548	549	538	540	-10	-1.82	516,600	-
[4826]	26/01/19	556	559	547	550	-12	-2.14	417,600	-
[4826]	26/01/16	570	573	555	562	-6	-1.06	548,800	-
[4826]	26/01/15	550	568	547	568	+13	+2.34	609,200	-
[4826]	26/01/14	560	562	552	555	-3	-0.54	535,200	-
[4826]	26/01/13	571	573	553	558	-6	-1.06	831,700	-
[4826]	26/01/09	575	581	562	564	-10	-1.74	891,500	-
[4826]	26/01/08	598	605	568	574	+16	+2.87	1,838,500	-
[4826]	26/01/07	548	565	543	558	+10	+1.82	913,500	-
[4826]	26/01/06	532	554	531	548	+22	+4.18	883,000	-
[4826]	26/01/05	537	544	520	526	+6	+1.15	919,100	-
[4826]	25/12/30	530	530	519	520	-12	-2.26	391,300	-
[4826]	25/12/29	525	539	518	532	-3	-0.56	833,900	-
[4826]	25/12/26	538	562	531	535	+7	+1.33	1,420,700	-
[4826]	25/12/25	520	531	519	528	+9	+1.73	601,700	-
[4826]	25/12/24	530	535	519	519	-11	-2.08	799,500	-
[4826]	25/12/23	518	543	516	530	+12	+2.32	749,100	-
[4826]	25/12/22	529	533	517	518	-2	-0.38	607,700	-
[4826]	25/12/19	522	526	518	520	0	0.00	351,400	-
[4826]	25/12/18	522	528	517	520	-7	-1.33	362,900	-
[4826]	25/12/17	518	537	512	527	+9	+1.74	603,700	-
[4826]	25/12/16	546	548	515	518	-20	-3.72	776,800	-
[4826]	25/12/15	537	545	530	538	+16	+3.07	855,900	-
[4826]	25/12/12	530	541	517	522	-5	-0.95	906,700	-
[4826]	25/12/11	580	587	524	527	-44	-7.71	2,493,300	-
[4826]	25/12/10	541	605	538	571	+46	+8.76	4,309,900	-
[4826]	25/12/09	533	541	521	525	-10	-1.87	781,600	-
[4826]	25/12/08	556	558	522	535	-20	-3.60	1,577,800	-
[4826]	25/12/05	535	568	524	555	+29	+5.51	1,550,600	-
[4826]	25/12/04	518	538	513	526	+15	+2.94	1,081,300	-
[4826]	25/12/03	506	530	502	511	+18	+3.65	1,292,800	-
[4826]	25/12/02	498	505	493	493	-3	-0.60	272,300	-
[4826]	25/12/01	512	518	494	496	-14	-2.75	296,800	-
[4826]	25/11/28	505	512	504	510	+5	+0.99	130,200	-
[4826]	25/11/27	506	510	503	505	+3	+0.60	132,500	-
[4826]	25/11/26	500	504	497	502	+5	+1.01	110,100	-
[4826]	25/11/25	507	509	494	497	-8	-1.58	202,800	-
[4826]	25/11/21	491	505	490	505	+7	+1.41	142,500	-
[4826]	25/11/20	499	507	497	498	+5	+1.01	224,000	-
[4826]	25/11/19	497	498	491	493	-7	-1.40	191,700	-
[4826]	25/11/18	503	508	498	500	-7	-1.38	237,300	-
[4826]	25/11/17	512	515	505	507	-9	-1.74	185,800	-
[4826]	25/11/14	511	519	508	516	-3	-0.58	209,300	-
[4826]	25/11/13	535	535	519	519	-18	-3.35	237,600	-
[4826]	25/11/12	520	538	516	537	+17	+3.27	313,400	-
[4826]	25/11/11	529	530	511	520	-11	-2.07	423,400	-
[4826]	25/11/10	546	546	526	531	-15	-2.75	519,200	-
[4826]	25/11/07	551	558	537	546	-10	-1.80	483,600	-
[4826]	25/11/06	568	572	551	556	+4	+0.72	909,100	-
[4826]	25/11/05	560	569	530	552	-7	-1.25	1,966,400	-
[4826]	25/11/04	550	559	524	559	+80	+16.70	1,493,600	-
[4826]	25/10/31	472	479	463	479	+13	+2.79	172,600	-
[4826]	25/10/30	473	490	465	466	-4	-0.85	307,900	-
[4826]	25/10/29	480	480	469	470	-10	-2.08	80,600	-
[4826]	25/10/28	490	490	476	480	-11	-2.24	80,800	-
[4826]	25/10/27	489	492	487	491	+6	+1.24	86,000	-
[4826]	25/10/24	486	487	483	485	-1	-0.21	44,900	-
[4826]	25/10/23	480	486	477	486	+3	+0.62	70,100	-
[4826]	25/10/22	475	484	475	483	+8	+1.68	80,000	-
[4826]	25/10/21	477	478	471	475	0	0.00	139,500	-
[4826]	25/10/20	471	476	471	475	+8	+1.71	64,400	-
[4826]	25/10/17	473	473	466	467	-6	-1.27	51,300	-
[4826]	25/10/16	479	483	471	473	+1	+0.21	119,000	-
[4826]	25/10/15	463	473	463	472	+11	+2.39	53,300	-
[4826]	25/10/14	461	465	457	461	-5	-1.07	99,600	-
[4826]	25/10/10	478	478	466	466	-16	-3.32	98,100	-
[4826]	25/10/09	483	485	479	482	+2	+0.42	58,300	-
[4826]	25/10/08	478	486	478	480	0	0.00	87,100	-
[4826]	25/10/07	482	484	477	480	-2	-0.41	85,200	-
[4826]	25/10/06	477	482	474	482	+18	+3.88	104,800	-
[4826]	25/10/03	468	471	462	464	-1	-0.22	74,400	-
[4826]	25/10/02	469	475	465	465	-3	-0.64	111,100	-
[4826]	25/10/01	487	487	468	468	-22	-4.49	189,200	-
[4826]	25/09/30	494	501	490	490	-2	-0.41	107,800	-
[4826]	25/09/29	494	499	492	492	-1	-0.20	248,900	-
[4826]	25/09/26	495	496	492	493	-2	-0.40	73,500	-
[4826]	25/09/25	490	497	490	495	+5	+1.02	71,500	-
[4826]	25/09/24	490	494	489	490	0	0.00	63,000	-
[4826]	25/09/22	485	494	485	490	+2	+0.41	55,100	-
[4826]	25/09/19	489	492	481	488	+2	+0.41	94,900	-
[4826]	25/09/18	485	488	482	486	+5	+1.04	51,300	-
[4826]	25/09/17	487	488	481	481	-9	-1.84	62,700	-
[4826]	25/09/16	494	496	488	490	-4	-0.81	48,400	-
[4826]	25/09/12	499	504	494	494	-7	-1.40	96,600	-
[4826]	25/09/11	496	504	494	501	+7	+1.42	99,600	-
[4826]	25/09/10	486	494	485	494	+9	+1.86	46,900	-
[4826]	25/09/09	489	493	483	485	-4	-0.82	81,200	-
[4826]	25/09/08	488	491	487	489	+3	+0.62	38,600	-
[4826]	25/09/05	482	486	480	486	+3	+0.62	53,200	-