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
[4829]	26/10/29	102	104	99	102	0	+0.00	1,408,200	3,930,551,552
[4829]	26/10/28	108	108	101	102	-8.0	-7.27	2,891,300	3,930,551,552
[4829]	26/10/27	115	116	107	110	-8.0	-6.78	3,416,600	4,238,830,080
[4829]	26/10/26	128	133	113	118	-2.0	-1.67	7,293,600	4,547,108,864
[4829]	26/10/23	133	146	117	120	-18.0	-13.04	18,092,000	4,624,178,176
[4829]	26/10/22	103	141	103	138	+36.0	+35.29	27,991,200	5,317,805,056
[4829]	26/10/21	101	102	101	102	0	+0.00	173,500	3,930,551,552
[4829]	26/10/20	101	102	101	102	0	+0.00	154,700	3,930,551,552
[4829]	26/10/19	100	102	100	102	+1.0	+0.99	178,000	3,930,551,552
[4829]	26/10/16	101	101	100	101	0	+0.00	186,700	3,892,016,896
[4829]	26/10/15	101	101	98	101	-2.0	-1.94	516,100	3,892,016,896
[4829]	26/10/14	102	103	102	103	+1.0	+0.98	236,000	3,969,086,464
[4829]	26/10/13	102	102	100	102	-3.0	-2.86	288,300	3,930,551,552
[4829]	26/10/09	104	105	103	105	0	+0.00	263,600	4,046,156,032
[4829]	26/10/08	104	105	103	105	0	+0.00	270,100	4,046,156,032
[4829]	26/10/07	105	105	104	105	0	+0.00	194,900	4,046,156,032
[4829]	26/10/06	103	105	103	105	+2.0	+1.94	219,600	4,046,156,032
[4829]	26/10/05	104	104	102	103	-2.0	-1.90	376,600	3,969,086,464
[4829]	26/10/02	107	107	103	105	-2.0	-1.87	523,300	4,046,156,032
[4829]	26/10/01	106	107	105	107	+1.0	+0.94	178,300	4,123,225,856
[4829]	26/09/30	107	108	105	106	-2.0	-1.85	419,000	4,084,690,944
[4829]	26/09/29	107	108	107	108	+1.0	+0.93	151,800	4,161,760,512
[4829]	26/09/28	108	109	107	107	-1.0	-0.93	111,800	4,123,225,856
[4829]	26/09/25	108	109	107	108	-1.0	-0.92	109,900	4,161,760,512
[4829]	26/09/24	108	109	107	109	+1.0	+0.93	138,200	4,200,295,424
[4829]	26/09/18	108	108	107	108	+1.0	+0.93	122,400	4,161,760,512
[4829]	26/09/17	106	107	106	107	0	+0.00	166,200	4,123,225,856
[4829]	26/09/16	106	108	106	107	0	+0.00	238,600	4,123,225,856
[4829]	26/09/15	105	107	105	107	+1.0	+0.94	145,400	4,123,225,856
[4829]	26/09/14	105	107	105	106	-1.0	-0.93	121,200	4,084,690,944
[4829]	26/09/11	106	107	105	107	-1.0	-0.93	224,500	4,123,225,856
[4829]	26/09/10	106	108	106	108	0	+0.00	154,800	4,161,760,512
[4829]	26/09/09	107	108	106	108	-1.0	-0.92	245,800	4,161,760,512
[4829]	26/09/08	108	110	108	109	0	+0.00	223,500	4,200,304,128
[4829]	26/09/07	109	110	109	109	-1.0	-0.91	133,400	4,200,304,128
[4829]	26/09/04	108	110	108	110	0	+0.00	167,200	4,238,839,040
[4829]	26/09/03	108	110	108	110	+1.0	+0.92	181,700	4,238,839,040
[4829]	26/09/02	111	111	109	109	-1.0	-0.91	128,700	4,200,304,128
[4829]	26/09/01	111	111	110	110	-1.0	-0.90	93,100	4,238,839,040
[4829]	26/08/31	111	111	110	111	-1.0	-0.89	148,300	4,277,373,952
[4829]	26/08/28	111	112	110	112	0	+0.00	114,000	4,315,908,608
[4829]	26/08/27	110	112	110	112	+1.0	+0.90	99,600	4,315,908,608
[4829]	26/08/26	111	111	110	111	0	+0.00	125,000	4,277,373,952
[4829]	26/08/25	111	111	109	111	+1.0	+0.91	99,200	4,277,373,952
[4829]	26/08/24	111	111	109	110	0	+0.00	170,700	4,238,839,040
[4829]	26/08/21	110	110	109	110	0	+0.00	131,700	4,238,839,040
[4829]	26/08/20	110	110	109	110	+1.0	+0.92	134,800	4,238,839,040
[4829]	26/08/19	110	112	108	109	-1.0	-0.91	377,700	4,200,304,128
[4829]	26/08/18	109	110	108	110	+1.0	+0.92	151,300	4,238,839,040
[4829]	26/08/17	110	110	108	109	-1.0	-0.91	209,100	4,200,304,128
[4829]	26/08/14	110	111	109	110	0	+0.00	121,900	4,238,839,040
[4829]	26/08/13	110	110	109	110	0	+0.00	157,200	4,238,839,040
[4829]	26/08/12	108	110	107	110	+3.0	+2.80	255,800	4,238,839,040
[4829]	26/08/10	107	108	106	107	0	+0.00	201,700	4,123,234,304
[4829]	26/08/07	107	107	105	107	0	+0.00	199,400	4,123,234,304
[4829]	26/08/06	106	107	105	107	+2.0	+1.90	157,100	4,123,234,304
[4829]	26/08/05	105	107	105	105	+1.0	+0.96	239,100	4,046,164,480
[4829]	26/08/04	105	106	104	104	0	+0.00	186,800	4,007,629,568
[4829]	26/08/03	105	105	103	104	-1.0	-0.95	192,800	4,007,629,568
[4829]	26/07/31	105	105	104	105	0	+0.00	133,400	4,046,164,480
[4829]	26/07/30	103	105	103	105	+1.0	+0.96	124,300	4,046,164,480
[4829]	26/07/29	105	105	103	104	-1.0	-0.95	196,600	4,007,629,568
[4829]	26/07/28	105	105	103	105	-1.0	-0.94	160,300	4,046,164,480
[4829]	26/07/27	105	106	104	106	+1.0	+0.95	221,700	4,084,699,392
[4829]	26/07/24	105	105	101	105	0	+0.00	557,900	4,046,164,480
[4829]	26/07/23	106	106	104	105	-2.0	-1.87	407,600	4,046,164,480
[4829]	26/07/22	108	109	106	107	-1.0	-0.93	288,300	4,123,234,304
[4829]	26/07/21	107	109	106	108	+2.0	+1.89	378,700	4,161,769,216
[4829]	26/07/17	113	119	104	106	-2	-1.85	1,669,600	-
[4829]	26/07/16	108	110	108	108	0	0.00	210,100	-
[4829]	26/07/15	107	109	107	108	+1	+0.93	202,800	-
[4829]	26/07/14	106	108	105	107	+1	+0.94	243,100	-
[4829]	26/07/13	107	108	105	106	+1	+0.95	425,700	-
[4829]	26/07/10	106	107	105	105	-1	-0.94	243,300	-
[4829]	26/07/09	105	107	104	106	+1	+0.95	139,800	-
[4829]	26/07/08	104	105	103	105	0	0.00	152,700	-
[4829]	26/07/07	108	108	103	105	-2	-1.87	330,100	-
[4829]	26/07/06	107	108	105	107	+1	+0.94	208,400	-
[4829]	26/07/03	106	107	105	106	0	0.00	136,800	-
[4829]	26/07/02	105	107	104	106	+1	+0.95	227,400	-
[4829]	26/07/01	104	106	103	105	+2	+1.94	156,500	-
[4829]	26/06/30	104	104	102	103	0	0.00	156,300	-
[4829]	26/06/29	103	104	102	103	+1	+0.98	201,700	-
[4829]	26/06/26	102	103	101	102	-1	-0.97	110,400	-
[4829]	26/06/25	103	103	102	103	0	0.00	68,900	-
[4829]	26/06/24	102	103	102	103	0	0.00	92,300	-
[4829]	26/06/23	102	103	100	103	+1	+0.98	239,000	-
[4829]	26/06/22	100	102	100	102	+2	+2.00	208,900	-
[4829]	26/06/19	100	101	99	100	0	0.00	265,500	-
[4829]	26/06/18	101	101	100	100	0	0.00	167,400	-
[4829]	26/06/17	100	103	100	100	-1	-0.99	536,300	-
[4829]	26/06/16	100	101	99	101	0	0.00	158,100	-
[4829]	26/06/15	101	102	99	101	0	0.00	384,000	-
[4829]	26/06/12	102	103	100	101	0	0.00	170,200	-
[4829]	26/06/11	101	101	100	101	0	0.00	123,600	-
[4829]	26/06/10	101	102	100	101	-1	-0.98	194,500	-
[4829]	26/06/09	104	104	101	102	+1	+0.99	189,600	-
[4829]	26/06/08	101	102	100	101	-2	-1.94	259,800	-
[4829]	26/06/05	103	104	101	103	+1	+0.98	206,400	-
[4829]	26/06/04	103	103	99	102	-2	-1.92	445,600	-
[4829]	26/06/03	102	104	99	104	+2	+1.96	393,000	-
[4829]	26/06/02	104	105	101	102	-2	-1.92	409,800	-
[4829]	26/06/01	109	109	103	104	-4	-3.70	565,600	-
[4829]	26/05/29	111	112	107	108	-3	-2.70	291,200	-
[4829]	26/05/28	110	112	109	111	-3	-2.63	342,000	-
[4829]	26/05/27	113	114	112	114	+1	+0.88	252,500	-
[4829]	26/05/26	114	115	112	113	-1	-0.88	401,900	-
[4829]	26/05/25	115	116	114	114	-1	-0.87	214,600	-
[4829]	26/05/22	115	115	113	115	0	+0.00	222,000	-
[4829]	26/05/21	116	116	114	115	-1.0	-0.86	167,400	-
[4829]	26/05/20	112	118	112	116	+3.0	+2.65	239,600	-
[4829]	26/05/19	113	113	112	113	0	+0.00	126,800	-
[4829]	26/05/18	112	113	111	113	+2.0	+1.80	350,100	-
[4829]	26/05/15	112	114	111	111	-1.0	-0.89	155,800	-
[4829]	26/05/14	115	115	112	112	-3.0	-2.61	200,500	-
[4829]	26/05/13	114	116	113	115	+1.0	+0.88	351,600	-
[4829]	26/05/12	113	115	112	114	0	+0.00	177,300	-
[4829]	26/05/11	115	115	113	114	0	+0.00	221,300	-
[4829]	26/05/08	113	114	112	114	+2.0	+1.79	146,100	-
[4829]	26/05/07	111	114	111	112	+1.0	+0.90	212,600	-
[4829]	26/05/01	111	112	110	111	-1.0	-0.89	251,900	-
[4829]	26/04/30	111	113	109	112	0	+0.00	408,100	-
[4829]	26/04/28	110	112	110	112	+1.0	+0.90	114,300	-
[4829]	26/04/27	111	112	110	111	0	0.00	233,400	-
[4829]	26/04/24	112	112	110	111	-1	-0.89	307,200	-
[4829]	26/04/23	113	114	111	112	-1	-0.88	273,400	-
[4829]	26/04/22	114	114	112	113	0	0.00	264,200	-
[4829]	26/04/21	115	115	113	113	-2	-1.74	292,500	-
[4829]	26/04/20	115	115	113	115	0	0.00	303,000	-
[4829]	26/04/17	114	116	113	115	+1	+0.88	308,900	-
[4829]	26/04/16	115	117	113	114	0	0.00	399,100	-
[4829]	26/04/15	114	117	114	114	0	0.00	299,600	-
[4829]	26/04/14	116	116	114	114	-1	-0.87	468,100	-
[4829]	26/04/13	118	118	114	115	-4	-3.36	690,300	-
[4829]	26/04/10	123	123	118	119	-11	-8.46	1,039,400	-
[4829]	26/04/09	131	131	124	130	+1	+0.78	1,094,500	-
[4829]	26/04/08	129	130	127	129	+1	+0.78	410,200	-
[4829]	26/04/07	126	128	125	128	+2	+1.59	212,300	-
[4829]	26/04/06	125	126	124	126	+2	+1.61	162,200	-
[4829]	26/04/03	124	126	124	124	0	0.00	144,500	-
[4829]	26/04/02	126	127	124	124	-2	-1.59	198,100	-
[4829]	26/04/01	124	126	124	126	+3	+2.44	343,900	-
[4829]	26/03/31	124	124	122	123	-1	-0.81	360,600	-
[4829]	26/03/30	122	125	122	124	-2	-1.59	242,000	-
[4829]	26/03/27	125	127	124	126	0	0.00	175,300	-
[4829]	26/03/26	125	126	125	126	0	0.00	73,900	-
[4829]	26/03/25	125	127	125	126	+2	+1.61	171,200	-
[4829]	26/03/24	124	124	122	124	+2	+1.64	348,500	-
[4829]	26/03/23	124	124	122	122	-4	-3.17	295,100	-
[4829]	26/03/19	127	128	124	126	-1	-0.79	280,500	-
[4829]	26/03/18	127	128	126	127	+1	+0.79	245,600	-
[4829]	26/03/17	127	128	125	126	0	0.00	252,800	-
[4829]	26/03/16	126	128	124	126	-1	-0.79	234,600	-
[4829]	26/03/13	127	128	124	127	-1	-0.78	371,700	-
[4829]	26/03/12	130	130	127	128	-3	-2.29	381,100	-
[4829]	26/03/11	132	132	130	131	0	0.00	212,000	-
[4829]	26/03/10	128	131	126	131	+5	+3.97	496,400	-
[4829]	26/03/09	126	127	124	126	-4	-3.08	399,000	-
[4829]	26/03/06	130	132	127	130	+2	+1.56	372,300	-
[4829]	26/03/05	130	131	128	128	0	0.00	431,800	-
[4829]	26/03/04	127	128	122	128	-2	-1.54	582,900	-
[4829]	26/03/03	132	134	129	130	-2	-1.52	715,800	-
[4829]	26/03/02	136	136	132	132	-5	-3.65	605,300	-
[4829]	26/02/27	136	139	135	137	+2	+1.48	311,600	-
[4829]	26/02/26	135	138	133	135	+1	+0.75	304,500	-
[4829]	26/02/25	133	137	133	134	+1	+0.75	448,100	-
[4829]	26/02/24	137	138	126	133	-4	-2.92	934,400	-
[4829]	26/02/20	139	140	134	137	+3	+2.24	1,021,100	-
[4829]	26/02/19	136	138	132	134	0	0.00	629,500	-
[4829]	26/02/18	135	137	133	134	+1	+0.75	481,000	-
[4829]	26/02/17	131	135	130	133	+3	+2.31	607,400	-
[4829]	26/02/16	130	131	127	130	+3	+2.36	674,900	-
[4829]	26/02/13	128	143	126	127	+2	+1.60	2,200,800	-
[4829]	26/02/12	125	128	124	125	+3	+2.46	495,200	-
[4829]	26/02/10	120	124	119	122	+3	+2.52	354,900	-
[4829]	26/02/09	118	120	117	119	+3	+2.59	211,000	-
[4829]	26/02/06	118	118	114	116	-2	-1.69	255,800	-
[4829]	26/02/05	118	119	117	118	0	0.00	170,400	-
[4829]	26/02/04	117	118	116	118	0	0.00	205,700	-
[4829]	26/02/03	118	119	117	118	+1	+0.85	194,500	-
[4829]	26/02/02	117	119	116	117	0	0.00	217,300	-
[4829]	26/01/30	116	117	115	117	+2	+1.74	218,700	-
[4829]	26/01/29	120	120	115	115	-4	-3.36	289,400	-
[4829]	26/01/28	120	120	117	119	-1	-0.83	222,200	-
[4829]	26/01/27	121	121	119	120	-1	-0.83	172,700	-
[4829]	26/01/26	122	124	120	121	-2	-1.63	340,700	-
[4829]	26/01/23	121	127	121	123	+4	+3.36	547,400	-
[4829]	26/01/22	118	120	117	119	+2	+1.71	162,100	-
[4829]	26/01/21	117	119	116	117	-2	-1.68	173,700	-
[4829]	26/01/20	121	121	118	119	-2	-1.65	233,200	-
[4829]	26/01/19	118	121	116	121	+5	+4.31	406,500	-
[4829]	26/01/16	115	117	114	116	+2	+1.75	226,200	-
[4829]	26/01/15	113	115	113	114	+1	+0.88	230,800	-
[4829]	26/01/14	113	114	113	113	0	0.00	153,600	-
[4829]	26/01/13	117	117	112	113	-1	-0.88	384,700	-
[4829]	26/01/09	114	115	113	114	0	0.00	271,600	-
[4829]	26/01/08	114	115	113	114	+2	+1.79	432,400	-
[4829]	26/01/07	111	113	110	112	+3	+2.75	271,600	-
[4829]	26/01/06	110	111	109	109	-1	-0.91	196,400	-
[4829]	26/01/05	109	110	108	110	+2	+1.85	204,400	-
[4829]	25/12/30	108	109	107	108	0	0.00	105,300	-
[4829]	25/12/29	108	108	106	108	0	0.00	271,200	-
[4829]	25/12/26	107	108	107	108	+1	+0.93	196,600	-
[4829]	25/12/25	107	108	106	107	0	0.00	345,000	-
[4829]	25/12/24	108	108	106	107	-1	-0.93	320,200	-
[4829]	25/12/23	107	109	107	108	+1	+0.93	259,400	-
[4829]	25/12/22	109	109	107	107	-2	-1.83	345,400	-
[4829]	25/12/19	108	109	107	109	0	0.00	256,900	-
[4829]	25/12/18	109	110	107	109	+1	+0.93	301,700	-
[4829]	25/12/17	107	109	106	108	+1	+0.93	296,100	-
[4829]	25/12/16	108	109	105	107	-1	-0.93	276,300	-
[4829]	25/12/15	105	108	105	108	+3	+2.86	270,700	-
[4829]	25/12/12	106	107	105	105	-1	-0.94	252,200	-
[4829]	25/12/11	106	107	106	106	0	0.00	189,600	-
[4829]	25/12/10	107	107	106	106	0	0.00	195,800	-
[4829]	25/12/09	107	108	106	106	-1	-0.93	168,200	-
[4829]	25/12/08	108	108	107	107	-1	-0.93	202,700	-
[4829]	25/12/05	110	110	108	108	-2	-1.82	222,300	-
[4829]	25/12/04	110	110	109	110	0	0.00	161,800	-
[4829]	25/12/03	109	110	108	110	+2	+1.85	241,300	-
[4829]	25/12/02	109	109	108	108	0	0.00	158,800	-
[4829]	25/12/01	111	111	108	108	-2	-1.82	241,500	-
[4829]	25/11/28	110	110	109	110	0	0.00	182,600	-
[4829]	25/11/27	110	110	108	110	+1	+0.92	177,300	-
[4829]	25/11/26	109	110	108	109	0	0.00	156,600	-
[4829]	25/11/25	108	110	107	109	+2	+1.87	192,300	-
[4829]	25/11/21	106	108	106	107	0	0.00	200,500	-
[4829]	25/11/20	107	108	106	107	0	0.00	210,300	-
[4829]	25/11/19	107	108	106	107	0	0.00	198,900	-
[4829]	25/11/18	111	111	107	107	-2	-1.83	322,100	-
[4829]	25/11/17	111	111	109	109	-2	-1.80	235,600	-
[4829]	25/11/14	112	112	111	111	-1	-0.89	160,200	-
[4829]	25/11/13	112	113	111	112	-2	-1.75	209,700	-
[4829]	25/11/12	111	114	111	114	+2	+1.79	253,700	-
[4829]	25/11/11	112	112	111	112	+1	+0.90	160,600	-
[4829]	25/11/10	111	112	110	111	0	0.00	143,700	-
[4829]	25/11/07	111	112	110	111	0	0.00	159,600	-
[4829]	25/11/06	111	112	110	111	+1	+0.91	106,200	-
[4829]	25/11/05	110	111	108	110	+1	+0.92	221,100	-
[4829]	25/11/04	108	109	108	109	+1	+0.93	160,700	-
[4829]	25/10/31	109	110	108	108	0	0.00	173,500	-
[4829]	25/10/30	108	109	108	108	0	0.00	159,000	-
[4829]	25/10/29	110	111	108	108	-2	-1.82	248,100	-
[4829]	25/10/28	111	112	110	110	-1	-0.90	143,600	-
[4829]	25/10/27	111	112	111	111	0	0.00	139,000	-
[4829]	25/10/24	112	113	111	111	-1	-0.89	133,100	-
[4829]	25/10/23	112	113	111	112	-2	-1.75	257,400	-
[4829]	25/10/22	111	114	111	114	+3	+2.70	190,600	-
[4829]	25/10/21	112	113	111	111	0	0.00	150,000	-
[4829]	25/10/20	111	112	110	111	+1	+0.91	286,900	-
[4829]	25/10/17	111	112	110	110	-2	-1.79	170,600	-
[4829]	25/10/16	113	114	111	112	+1	+0.90	227,200	-
[4829]	25/10/15	109	112	109	111	+1	+0.91	155,900	-
[4829]	25/10/14	113	114	109	110	-10	-8.33	628,800	-
[4829]	25/10/10	118	121	118	120	+1	+0.84	253,100	-
[4829]	25/10/09	118	120	118	119	0	0.00	168,300	-
[4829]	25/10/08	118	119	118	119	+1	+0.85	172,600	-
[4829]	25/10/07	118	119	118	118	-1	-0.84	126,900	-
[4829]	25/10/06	118	119	117	119	+2	+1.71	181,900	-
[4829]	25/10/03	117	118	116	117	0	0.00	146,300	-
[4829]	25/10/02	118	119	117	117	-1	-0.85	163,500	-
[4829]	25/10/01	120	120	117	118	-3	-2.48	231,700	-
[4829]	25/09/30	121	121	119	121	0	0.00	216,100	-
[4829]	25/09/29	121	122	120	121	-1	-0.82	169,700	-
[4829]	25/09/26	122	123	121	122	0	0.00	131,500	-
[4829]	25/09/25	122	122	121	122	0	0.00	86,200	-
[4829]	25/09/24	121	122	121	122	0	0.00	147,600	-
[4829]	25/09/22	121	122	121	122	+2	+1.67	139,400	-
[4829]	25/09/19	122	123	120	120	-2	-1.64	222,200	-
[4829]	25/09/18	121	122	120	122	+1	+0.83	170,000	-
[4829]	25/09/17	122	123	121	121	-2	-1.63	121,000	-
[4829]	25/09/16	122	123	120	123	+1	+0.82	212,300	-
[4829]	25/09/12	124	124	122	122	-2	-1.61	125,900	-
[4829]	25/09/11	122	125	122	124	+2	+1.64	240,400	-
[4829]	25/09/10	123	124	122	122	0	0.00	166,100	-
[4829]	25/09/09	123	124	121	122	-1	-0.81	218,800	-
[4829]	25/09/08	122	124	121	123	+2	+1.65	335,500	-
[4829]	25/09/05	120	122	120	121	+1	+0.83	213,200	-