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
[4833]	26/10/30	41	43	40	40	-1.0	-2.44	636,900	2,904,080,640
[4833]	26/10/29	42	43	41	41	-2.0	-4.65	269,600	2,976,682,752
[4833]	26/10/28	44	45	41	43	-1.0	-2.27	1,409,600	3,121,886,720
[4833]	26/10/27	41	44	40	44	+4.0	+10.00	832,000	3,194,488,832
[4833]	26/10/26	41	42	40	40	0	+0.00	438,200	2,904,080,640
[4833]	26/10/23	42	42	40	40	-2.0	-4.76	712,400	2,904,080,640
[4833]	26/10/22	44	45	42	42	-1.0	-2.33	753,200	3,049,284,608
[4833]	26/10/21	42	45	42	43	0	+0.00	820,000	3,121,886,720
[4833]	26/10/20	45	45	42	43	-2.0	-4.44	1,196,300	3,121,886,720
[4833]	26/10/19	46	46	44	45	-2.0	-4.26	793,400	3,267,090,688
[4833]	26/10/16	45	48	45	47	+2.0	+4.44	906,700	3,412,294,656
[4833]	26/10/15	47	47	44	45	-3.0	-6.25	1,635,200	3,267,090,688
[4833]	26/10/14	49	49	47	48	-1.0	-2.04	399,200	3,484,896,768
[4833]	26/10/13	50	50	47	49	-2.0	-3.92	1,522,900	3,557,498,880
[4833]	26/10/09	49	52	49	51	+1.0	+2.00	1,385,300	3,702,702,848
[4833]	26/10/08	52	53	49	50	-3.0	-5.66	1,721,100	3,630,100,736
[4833]	26/10/07	55	56	52	53	-2.0	-3.64	2,416,700	3,847,906,816
[4833]	26/10/06	55	58	55	55	0	+0.00	1,407,600	3,993,110,784
[4833]	26/10/05	59	60	55	55	-4.0	-6.78	2,322,900	3,993,110,784
[4833]	26/10/02	59	60	57	59	-1.0	-1.67	1,494,800	4,283,518,976
[4833]	26/10/01	57	61	55	60	+3.0	+5.26	1,666,700	4,356,121,088
[4833]	26/09/30	55	57	54	57	0	+0.00	1,099,800	4,138,315,008
[4833]	26/09/29	54	57	53	57	+2.0	+3.64	1,219,600	4,138,315,008
[4833]	26/09/28	58	59	54	55	-3.0	-5.17	2,062,400	3,993,110,784
[4833]	26/09/25	56	59	55	58	0	+0.00	2,860,200	4,210,916,864
[4833]	26/09/24	56	61	55	58	+8.0	+16.00	7,281,500	4,210,916,864
[4833]	26/09/18	49	51	48	50	+1.0	+2.04	1,271,600	3,630,100,736
[4833]	26/09/17	48	50	48	49	0	+0.00	1,099,300	3,557,498,880
[4833]	26/09/16	50	51	48	49	-4.0	-7.55	2,881,200	3,557,498,880
[4833]	26/09/15	55	56	52	53	-4.0	-7.02	2,778,100	3,847,906,816
[4833]	26/09/14	52	57	51	57	+5.0	+9.62	2,160,900	4,138,315,008
[4833]	26/09/11	53	54	51	52	-2.0	-3.70	895,400	3,775,304,704
[4833]	26/09/10	54	55	52	54	-1.0	-1.82	1,676,600	3,920,508,928
[4833]	26/09/09	55	57	54	55	+1.0	+1.85	1,549,800	3,993,110,784
[4833]	26/09/08	58	58	54	54	-3.0	-5.26	2,202,100	3,920,508,928
[4833]	26/09/07	57	59	56	57	-2.0	-3.39	1,750,000	4,138,315,008
[4833]	26/09/04	55	59	54	59	+8.0	+15.69	7,215,000	4,283,518,976
[4833]	26/09/03	52	53	50	51	-2.0	-3.77	2,170,700	3,702,702,848
[4833]	26/09/02	55	55	52	53	-4.0	-7.02	2,966,400	3,847,906,816
[4833]	26/09/01	57	59	56	57	-1.0	-1.72	2,390,900	4,138,315,008
[4833]	26/08/31	57	59	55	58	-2.0	-3.33	4,084,200	4,210,916,864
[4833]	26/08/28	60	68	58	60	+2.0	+3.45	8,975,500	4,356,121,088
[4833]	26/08/27	62	65	57	58	0	+0.00	5,159,700	4,210,916,864
[4833]	26/08/26	65	65	58	58	-12.0	-17.14	5,840,000	4,210,916,864
[4833]	26/08/25	68	75	68	70	+1.0	+1.45	9,441,400	5,082,141,184
[4833]	26/08/24	73	77	63	69	-1.0	-1.43	13,574,700	5,009,539,072
[4833]	26/08/21	55	77	54	70	+18.0	+34.62	28,653,200	5,082,141,184
[4833]	26/08/20	48	52	48	52	+8.0	+18.18	4,631,300	3,775,304,704
[4833]	26/08/19	47	47	43	44	-2.0	-4.35	911,700	3,194,488,832
[4833]	26/08/18	45	48	45	46	+1.0	+2.22	844,700	3,339,692,800
[4833]	26/08/17	45	46	44	45	-1.0	-2.17	723,200	3,267,090,688
[4833]	26/08/14	45	48	44	46	+1.0	+2.22	1,319,900	3,339,692,800
[4833]	26/08/13	43	46	43	45	+1.0	+2.27	854,600	3,267,090,688
[4833]	26/08/12	43	44	43	44	+1.0	+2.33	193,500	3,121,886,720
[4833]	26/08/10	42	44	42	43	0	+0.00	401,000	3,121,886,720
[4833]	26/08/07	44	44	42	43	-1.0	-2.27	599,500	3,121,886,720
[4833]	26/08/06	44	45	43	44	+1.0	+2.33	1,079,300	3,194,488,832
[4833]	26/08/05	44	45	43	43	-1.0	-2.27	596,200	3,121,886,720
[4833]	26/08/04	44	45	43	44	+1.0	+2.33	848,500	3,194,488,832
[4833]	26/08/03	42	44	41	43	-1.0	-2.27	898,800	3,121,886,720
[4833]	26/07/31	43	46	43	44	+1.0	+2.33	714,400	3,194,488,832
[4833]	26/07/30	43	44	42	43	-1.0	-2.27	586,000	3,121,886,720
[4833]	26/07/29	44	45	43	44	-1.0	-2.22	788,600	3,194,488,832
[4833]	26/07/28	48	48	44	45	-3.0	-6.25	1,238,700	3,267,090,688
[4833]	26/07/27	46	50	45	48	+5.0	+11.63	2,591,400	3,484,896,768
[4833]	26/07/24	46	46	40	43	-4.0	-8.51	2,559,000	3,121,886,720
[4833]	26/07/23	44	47	43	47	+2.0	+4.44	1,440,500	3,412,294,656
[4833]	26/07/22	47	47	43	45	-2.0	-4.26	1,667,200	3,267,090,688
[4833]	26/07/21	47	50	45	47	0	+0.00	1,978,000	3,412,294,656
[4833]	26/07/17	50	50	47	47	-5	-9.62	2,767,700	-
[4833]	26/07/16	53	57	50	52	-1	-1.89	2,976,800	-
[4833]	26/07/15	56	56	52	53	+1	+1.92	1,872,900	-
[4833]	26/07/14	53	57	52	52	-3	-5.45	2,713,800	-
[4833]	26/07/13	63	63	54	55	-5	-8.33	6,286,500	-
[4833]	26/07/10	49	60	48	60	+12	+25.00	11,363,700	-
[4833]	26/07/09	58	64	48	48	-3	-5.88	16,918,700	-
[4833]	26/07/08	42	51	40	51	+9	+21.43	3,901,100	-
[4833]	26/07/07	40	42	40	42	+1	+2.44	1,366,900	-
[4833]	26/07/06	42	43	40	41	-1	-2.38	1,758,100	-
[4833]	26/07/03	44	45	41	42	-3	-6.67	3,481,300	-
[4833]	26/07/02	52	52	44	45	-12	-21.05	6,239,200	-
[4833]	26/07/01	52	62	49	57	+20	+54.05	27,380,000	-
[4833]	26/06/30	33	37	32	37	+4	+12.12	963,800	-
[4833]	26/06/29	33	35	32	33	0	0.00	936,600	-
[4833]	26/06/26	34	36	33	33	-1	-2.94	690,100	-
[4833]	26/06/25	36	38	33	34	-7	-17.07	3,973,500	-
[4833]	26/06/24	40	42	39	41	+1	+2.50	681,700	-
[4833]	26/06/23	42	43	40	40	-2	-4.76	472,700	-
[4833]	26/06/22	42	45	42	42	0	0.00	495,500	-
[4833]	26/06/19	45	46	42	42	-4	-8.70	611,700	-
[4833]	26/06/18	45	46	44	46	+1	+2.22	316,600	-
[4833]	26/06/17	44	46	44	45	+1	+2.27	512,200	-
[4833]	26/06/16	44	45	43	44	-1	-2.22	428,000	-
[4833]	26/06/15	43	46	43	45	+2	+4.65	763,600	-
[4833]	26/06/12	45	46	43	43	-3	-6.52	904,700	-
[4833]	26/06/11	44	50	42	46	+1	+2.22	3,180,100	-
[4833]	26/06/10	48	49	45	45	-3	-6.25	715,500	-
[4833]	26/06/09	49	50	48	48	-2	-4.00	319,100	-
[4833]	26/06/08	48	50	48	50	0	0.00	456,000	-
[4833]	26/06/05	51	53	49	50	-2	-3.85	1,091,400	-
[4833]	26/06/04	48	53	48	52	+4	+8.33	1,406,200	-
[4833]	26/06/03	48	49	46	48	-1	-2.04	781,000	-
[4833]	26/06/02	51	51	48	49	-3	-5.77	626,100	-
[4833]	26/06/01	51	52	50	52	+1	+1.96	327,500	-
[4833]	26/05/29	49	53	49	51	+1	+2.00	712,900	-
[4833]	26/05/28	50	51	48	50	-1	-1.96	742,800	-
[4833]	26/05/27	49	51	47	51	+2	+4.08	1,582,400	-
[4833]	26/05/26	52	52	48	49	-3	-5.77	1,925,100	-
[4833]	26/05/25	54	54	51	52	-1	-1.89	691,500	-
[4833]	26/05/22	52	54	52	53	+1.0	+1.92	826,700	-
[4833]	26/05/21	53	54	51	52	-1.0	-1.89	654,700	-
[4833]	26/05/20	54	55	51	53	-2.0	-3.64	1,256,300	-
[4833]	26/05/19	53	57	53	55	+3.0	+5.77	647,800	-
[4833]	26/05/18	57	57	51	52	-6.0	-10.34	2,734,100	-
[4833]	26/05/15	58	62	56	58	-1.0	-1.69	1,329,800	-
[4833]	26/05/14	60	62	58	59	-2.0	-3.28	908,300	-
[4833]	26/05/13	60	62	60	61	+1.0	+1.67	639,100	-
[4833]	26/05/12	63	63	60	60	-3.0	-4.76	857,900	-
[4833]	26/05/11	63	64	62	63	-2.0	-3.08	726,800	-
[4833]	26/05/08	64	66	63	65	+1.0	+1.56	669,900	-
[4833]	26/05/07	63	65	62	64	+2.0	+3.23	1,154,000	-
[4833]	26/05/01	62	64	62	62	-1.0	-1.59	641,500	-
[4833]	26/04/30	63	64	62	63	-1.0	-1.56	510,300	-
[4833]	26/04/28	65	66	64	64	-2.0	-3.03	699,800	-
[4833]	26/04/27	67	69	64	66	-1	-1.49	1,808,500	-
[4833]	26/04/24	70	71	67	67	-3	-4.29	1,940,700	-
[4833]	26/04/23	74	74	69	70	-4	-5.41	2,597,900	-
[4833]	26/04/22	70	75	69	74	+3	+4.23	1,735,000	-
[4833]	26/04/21	67	75	67	71	+5	+7.58	5,784,700	-
[4833]	26/04/20	67	67	65	66	-1	-1.49	1,000,400	-
[4833]	26/04/17	67	68	65	67	0	0.00	1,203,800	-
[4833]	26/04/16	67	69	67	67	-1	-1.47	882,500	-
[4833]	26/04/15	68	68	66	68	0	0.00	748,900	-
[4833]	26/04/14	66	69	65	68	+3	+4.62	1,677,800	-
[4833]	26/04/13	66	67	64	65	-2	-2.99	991,500	-
[4833]	26/04/10	67	68	66	67	0	0.00	771,400	-
[4833]	26/04/09	68	69	66	67	-1	-1.47	1,136,300	-
[4833]	26/04/08	68	70	67	68	+2	+3.03	1,401,700	-
[4833]	26/04/07	67	69	66	66	-2	-2.94	1,857,000	-
[4833]	26/04/06	68	69	68	68	-1	-1.45	372,500	-
[4833]	26/04/03	70	70	68	69	+1	+1.47	585,500	-
[4833]	26/04/02	71	73	68	68	-3	-4.23	1,234,500	-
[4833]	26/04/01	68	71	68	71	+4	+5.97	1,318,800	-
[4833]	26/03/31	66	69	66	67	-1	-1.47	947,200	-
[4833]	26/03/30	66	69	66	68	-1	-1.45	1,371,900	-
[4833]	26/03/27	69	71	69	69	-1	-1.43	762,300	-
[4833]	26/03/26	71	72	69	70	-2	-2.78	1,200,700	-
[4833]	26/03/25	68	73	68	72	+4	+5.88	1,341,000	-
[4833]	26/03/24	69	69	66	68	+2	+3.03	1,411,600	-
[4833]	26/03/23	68	68	66	66	-4	-5.71	1,251,500	-
[4833]	26/03/19	74	74	69	70	-5	-6.67	1,942,700	-
[4833]	26/03/18	73	76	73	75	+1	+1.35	868,500	-
[4833]	26/03/17	77	81	73	74	-1	-1.33	3,229,400	-
[4833]	26/03/16	75	77	73	75	+3	+4.17	1,670,100	-
[4833]	26/03/13	69	76	68	72	+3	+4.35	2,612,300	-
[4833]	26/03/12	73	73	68	69	-3	-4.17	2,096,500	-
[4833]	26/03/11	74	74	72	72	-3	-4.00	1,801,100	-
[4833]	26/03/10	71	75	68	75	+5	+7.14	3,604,100	-
[4833]	26/03/09	69	70	66	70	-4	-5.41	3,219,900	-
[4833]	26/03/06	75	77	73	74	-3	-3.90	2,033,100	-
[4833]	26/03/05	72	78	71	77	+10	+14.93	4,812,600	-
[4833]	26/03/04	70	72	66	67	-5	-6.94	3,468,700	-
[4833]	26/03/03	76	76	72	72	-2	-2.70	1,256,400	-
[4833]	26/03/02	76	77	74	74	-4	-5.13	1,046,700	-
[4833]	26/02/27	75	78	75	78	+2	+2.63	967,000	-
[4833]	26/02/26	74	79	74	76	+4	+5.56	2,812,400	-
[4833]	26/02/25	72	75	71	72	-1	-1.37	1,343,400	-
[4833]	26/02/24	75	76	72	73	-4	-5.19	2,560,100	-
[4833]	26/02/20	80	81	76	77	-5	-6.10	2,015,900	-
[4833]	26/02/19	82	83	79	82	-1	-1.20	2,265,000	-
[4833]	26/02/18	84	88	82	83	-1	-1.19	4,382,000	-
[4833]	26/02/17	78	84	77	84	+7	+9.09	2,971,400	-
[4833]	26/02/16	78	81	75	77	+4	+5.48	4,544,000	-
[4833]	26/02/13	74	74	71	73	-2	-2.67	3,102,700	-
[4833]	26/02/12	78	78	74	75	-5	-6.25	4,662,700	-
[4833]	26/02/10	77	82	75	80	+2	+2.56	6,524,700	-
[4833]	26/02/09	85	86	77	78	-5	-6.02	6,190,100	-
[4833]	26/02/06	88	88	80	83	-10	-10.75	7,927,300	-
[4833]	26/02/05	94	96	92	93	-1	-1.06	2,804,200	-
[4833]	26/02/04	96	98	92	94	-5	-5.05	6,008,600	-
[4833]	26/02/03	106	114	98	99	-3	-2.94	20,521,500	-
[4833]	26/02/02	96	102	92	102	+6	+6.25	6,041,700	-
[4833]	26/01/30	97	99	92	96	-1	-1.03	2,876,100	-
[4833]	26/01/29	90	98	88	97	+10	+11.49	3,583,900	-
[4833]	26/01/28	89	90	86	87	-4	-4.40	2,723,200	-
[4833]	26/01/27	95	95	91	91	-5	-5.21	1,606,400	-
[4833]	26/01/26	91	96	90	96	+3	+3.23	1,671,700	-
[4833]	26/01/23	91	95	90	93	-1	-1.06	2,404,700	-
[4833]	26/01/22	99	99	91	94	-3	-3.09	3,390,300	-
[4833]	26/01/21	97	100	94	97	-5	-4.90	4,543,600	-
[4833]	26/01/20	104	108	101	102	+3	+3.03	7,425,500	-
[4833]	26/01/19	105	107	98	99	-1	-1.00	6,169,800	-
[4833]	26/01/16	109	110	97	100	-14	-12.28	15,083,700	-
[4833]	26/01/15	117	120	110	114	-8	-6.56	17,599,300	-
[4833]	26/01/14	99	127	95	122	+23	+23.23	55,075,000	-
[4833]	26/01/13	107	115	99	99	-7	-6.60	28,360,600	-
[4833]	26/01/09	87	113	83	106	+23	+27.71	109,380,800	-
[4833]	26/01/08	80	92	76	83	+8	+10.67	67,062,500	-
[4833]	26/01/07	74	77	72	75	+5	+7.14	8,245,800	-
[4833]	26/01/06	73	76	70	70	-1	-1.41	5,122,900	-
[4833]	26/01/05	68	73	68	71	+5	+7.58	7,916,500	-
[4833]	25/12/30	68	69	65	66	-4	-5.71	3,972,700	-
[4833]	25/12/29	65	71	62	70	+6	+9.38	7,609,900	-
[4833]	25/12/26	66	68	64	64	-2	-3.03	10,011,600	-
[4833]	25/12/25	68	69	64	66	-4	-5.71	9,526,500	-
[4833]	25/12/24	73	79	69	70	-10	-12.50	24,508,700	-
[4833]	25/12/23	73	83	67	80	+22	+37.93	72,336,500	-
[4833]	25/12/22	60	61	57	58	-2	-3.33	1,384,700	-
[4833]	25/12/19	56	61	56	60	+3	+5.26	2,302,400	-
[4833]	25/12/18	57	58	55	57	-1	-1.72	1,785,600	-
[4833]	25/12/17	61	62	55	58	-1	-1.69	2,295,500	-
[4833]	25/12/16	60	61	59	59	-2	-3.28	1,435,500	-
[4833]	25/12/15	60	61	56	61	-1	-1.61	4,107,500	-
[4833]	25/12/12	65	67	60	62	-2	-3.13	2,669,100	-
[4833]	25/12/11	69	69	64	64	-5	-7.25	3,712,400	-
[4833]	25/12/10	66	71	66	69	+4	+6.15	3,865,900	-
[4833]	25/12/09	65	67	64	65	0	0.00	1,175,000	-
[4833]	25/12/08	64	66	63	65	+1	+1.56	1,062,800	-
[4833]	25/12/05	65	65	63	64	-1	-1.54	1,387,500	-
[4833]	25/12/04	68	71	65	65	-2	-2.99	3,043,500	-
[4833]	25/12/03	70	70	67	67	-2	-2.90	3,005,300	-
[4833]	25/12/02	71	72	68	69	-2	-2.82	1,267,600	-
[4833]	25/12/01	76	79	70	71	-1	-1.39	4,019,900	-
[4833]	25/11/28	74	75	70	72	-1	-1.37	3,343,900	-
[4833]	25/11/27	70	75	70	73	+4	+5.80	2,854,700	-
[4833]	25/11/26	70	72	69	69	-1	-1.43	1,100,400	-
[4833]	25/11/25	71	72	69	70	-1	-1.41	1,189,100	-
[4833]	25/11/21	69	71	68	71	0	0.00	1,337,200	-
[4833]	25/11/20	70	72	67	71	+1	+1.43	2,300,000	-
[4833]	25/11/19	72	75	69	70	+1	+1.45	2,712,800	-
[4833]	25/11/18	71	72	68	69	-2	-2.82	1,926,400	-
[4833]	25/11/17	73	77	71	71	-6	-7.79	2,141,800	-
[4833]	25/11/14	80	82	76	77	-6	-7.23	3,774,900	-
[4833]	25/11/13	87	88	83	83	-5	-5.68	1,789,000	-
[4833]	25/11/12	87	91	86	88	+1	+1.15	1,983,800	-
[4833]	25/11/11	88	90	86	87	-2	-2.25	1,742,900	-
[4833]	25/11/10	89	93	88	89	+2	+2.30	3,639,400	-
[4833]	25/11/07	90	91	84	87	-5	-5.43	6,379,800	-
[4833]	25/11/06	100	100	92	92	-7	-7.07	2,798,900	-
[4833]	25/11/05	92	99	91	99	-2	-1.98	4,383,000	-
[4833]	25/11/04	106	107	99	101	-9	-8.18	4,793,200	-
[4833]	25/10/31	107	111	107	110	+2	+1.85	1,953,900	-
[4833]	25/10/30	105	110	104	108	0	0.00	2,859,500	-
[4833]	25/10/29	110	111	106	108	+1	+0.93	2,024,100	-
[4833]	25/10/28	115	115	107	107	-10	-8.55	3,458,500	-
[4833]	25/10/27	112	118	111	117	+9	+8.33	6,121,000	-
[4833]	25/10/24	108	110	103	108	-1	-0.92	5,630,500	-
[4833]	25/10/23	115	119	108	109	-10	-8.40	5,175,400	-
[4833]	25/10/22	111	121	108	119	+8	+7.21	8,515,100	-
[4833]	25/10/21	109	115	103	111	+8	+7.77	14,631,600	-
[4833]	25/10/20	102	107	97	103	+9	+9.57	8,509,500	-
[4833]	25/10/17	100	102	93	94	-9	-8.74	8,397,200	-
[4833]	25/10/16	104	108	102	103	-2	-1.90	3,916,700	-
[4833]	25/10/15	108	112	105	105	-3	-2.78	3,487,500	-
[4833]	25/10/14	111	115	106	108	-5	-4.42	7,301,400	-
[4833]	25/10/10	113	116	111	113	-4	-3.42	7,730,700	-
[4833]	25/10/09	126	130	115	117	-4	-3.31	9,274,500	-
[4833]	25/10/08	139	140	120	121	-14	-10.37	25,251,200	-
[4833]	25/10/07	127	136	121	135	+6	+4.65	13,142,900	-
[4833]	25/10/06	125	129	114	129	+4	+3.20	11,741,600	-
[4833]	25/10/03	120	131	116	125	+6	+5.04	14,723,600	-
[4833]	25/10/02	113	124	111	119	+9	+8.18	16,033,700	-
[4833]	25/10/01	121	122	109	110	-12	-9.84	10,918,000	-
[4833]	25/09/30	126	136	121	122	-1	-0.81	14,125,000	-
[4833]	25/09/29	129	143	120	123	+1	+0.82	24,534,000	-
[4833]	25/09/26	138	138	121	122	-16	-11.59	9,047,000	-
[4833]	25/09/25	148	150	135	138	-15	-9.80	10,329,200	-
[4833]	25/09/24	171	173	145	153	-8	-4.97	10,079,000	-
[4833]	25/09/22	165	171	156	161	-12	-6.94	9,887,600	-
[4833]	25/09/19	183	195	170	173	0	0.00	15,601,700	-
[4833]	25/09/18	238	241	166	173	-51	-22.77	21,077,700	-
[4833]	25/09/17	226	230	217	224	-2	-0.88	2,633,900	-
[4833]	25/09/16	230	233	220	226	-7	-3.00	2,890,700	-
[4833]	25/09/12	232	246	211	233	+4	+1.75	6,377,000	-
[4833]	25/09/11	247	250	226	229	-41	-15.19	8,928,100	-
[4833]	25/09/10	240	306	226	270	+30	+12.50	18,532,000	-
[4833]	25/09/09	260	280	237	240	-31	-11.44	7,348,400	-
[4833]	25/09/08	287	297	253	271	-32	-10.56	12,504,400	-
[4833]	25/09/05	292	322	281	303	-21	-6.48	18,186,800	-