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
[4838]	26/10/29	664	668	644	655	-9.0	-1.36	51,700	10,605,847,552
[4838]	26/10/28	676	676	664	664	-9.0	-1.34	16,400	10,751,577,088
[4838]	26/10/27	673	678	671	673	0	+0.00	10,900	10,897,306,624
[4838]	26/10/26	678	678	670	673	0	+0.00	17,500	10,897,306,624
[4838]	26/10/23	682	683	665	673	-9.0	-1.32	44,900	10,897,306,624
[4838]	26/10/22	683	689	682	682	-1.0	-0.15	13,200	11,043,035,136
[4838]	26/10/21	678	685	678	683	+5.0	+0.74	20,600	11,059,227,648
[4838]	26/10/20	694	695	678	678	-16.0	-2.31	36,400	10,978,267,136
[4838]	26/10/19	689	694	687	694	+4.0	+0.58	13,700	11,237,341,184
[4838]	26/10/16	686	697	686	690	+4.0	+0.58	15,900	11,172,572,160
[4838]	26/10/15	692	695	684	686	-9.0	-1.29	52,700	11,107,804,160
[4838]	26/10/14	695	696	692	695	+2.0	+0.29	14,800	11,270,252,544
[4838]	26/10/13	694	699	693	693	-1.0	-0.14	21,400	11,237,819,392
[4838]	26/10/09	693	697	693	694	+1.0	+0.14	10,800	11,254,035,456
[4838]	26/10/08	698	698	688	693	-4.0	-0.57	31,700	11,237,819,392
[4838]	26/10/07	699	702	694	697	+1.0	+0.14	26,200	11,302,684,672
[4838]	26/10/06	691	698	691	696	+2.0	+0.29	12,400	11,286,468,608
[4838]	26/10/05	694	697	692	694	-1.0	-0.14	18,400	11,254,035,456
[4838]	26/10/02	707	707	693	695	-13.0	-1.84	24,900	11,270,252,544
[4838]	26/10/01	710	710	701	708	+3.0	+0.43	18,700	11,481,062,400
[4838]	26/09/30	698	705	696	705	+7.0	+1.00	21,000	11,432,414,208
[4838]	26/09/29	694	707	688	698	-9.0	-1.27	52,100	11,318,900,736
[4838]	26/09/28	712	714	707	707	-4.0	-0.56	35,000	11,464,846,336
[4838]	26/09/25	713	717	710	711	-2.0	-0.28	23,800	11,529,710,592
[4838]	26/09/24	708	724	708	713	+5.0	+0.71	68,600	11,562,143,744
[4838]	26/09/18	711	721	708	708	-3.0	-0.42	30,600	11,481,062,400
[4838]	26/09/17	719	723	709	711	-7.0	-0.97	34,100	11,529,710,592
[4838]	26/09/16	722	727	716	718	-1.0	-0.14	28,000	11,643,224,064
[4838]	26/09/15	717	737	716	719	+3.0	+0.42	59,400	11,659,440,128
[4838]	26/09/14	715	723	708	716	+1.0	+0.14	45,000	11,610,791,936
[4838]	26/09/11	709	718	700	715	+4.0	+0.56	62,800	11,594,575,872
[4838]	26/09/10	690	712	685	711	+23.0	+3.34	91,000	11,529,710,592
[4838]	26/09/09	692	692	686	688	-4.0	-0.58	25,600	11,156,739,072
[4838]	26/09/08	703	703	692	692	-4.0	-0.57	15,700	11,221,603,328
[4838]	26/09/07	705	705	695	696	-5.0	-0.71	32,400	11,286,468,608
[4838]	26/09/04	692	706	692	701	+9.0	+1.30	21,600	11,379,892,224
[4838]	26/09/03	692	700	690	692	+1.0	+0.14	17,600	11,233,787,904
[4838]	26/09/02	706	706	691	691	-15.0	-2.12	50,700	11,217,554,432
[4838]	26/09/01	714	716	706	706	-8.0	-1.12	24,000	11,461,061,632
[4838]	26/08/31	708	714	698	714	+10.0	+1.42	31,700	11,590,931,456
[4838]	26/08/28	702	709	700	704	+9.0	+1.29	16,300	11,428,593,664
[4838]	26/08/27	694	701	692	695	-4.0	-0.57	22,400	11,282,489,344
[4838]	26/08/26	700	700	692	699	+6.0	+0.87	17,300	11,347,425,280
[4838]	26/08/25	695	696	689	693	-1.0	-0.14	30,100	11,250,022,400
[4838]	26/08/24	695	708	693	694	+3.0	+0.43	67,600	11,266,255,872
[4838]	26/08/21	682	693	681	691	+6.0	+0.88	57,000	11,217,554,432
[4838]	26/08/20	674	686	674	685	+15.0	+2.24	37,900	11,120,151,552
[4838]	26/08/19	676	676	666	670	-6.0	-0.89	35,600	10,876,644,352
[4838]	26/08/18	669	680	664	676	+7.0	+1.05	50,100	10,974,047,232
[4838]	26/08/17	665	669	665	669	+4.0	+0.60	25,800	10,844,822,528
[4838]	26/08/14	668	675	664	665	0	+0.00	45,600	10,779,980,800
[4838]	26/08/13	676	680	665	665	-13.0	-1.92	57,500	10,779,980,800
[4838]	26/08/12	673	685	669	678	+15.0	+2.26	51,100	10,990,716,928
[4838]	26/08/10	675	699	655	663	-6.0	-0.90	102,500	10,747,559,936
[4838]	26/08/07	671	674	668	669	-1.0	-0.15	15,900	10,844,822,528
[4838]	26/08/06	668	671	661	670	+1.0	+0.15	19,400	10,861,033,472
[4838]	26/08/05	660	670	660	669	+9.0	+1.36	25,300	10,844,822,528
[4838]	26/08/04	658	663	654	660	+2.0	+0.30	19,300	10,698,928,128
[4838]	26/08/03	667	667	649	658	-4.0	-0.60	43,100	10,666,507,264
[4838]	26/07/31	661	668	656	662	+3.0	+0.46	19,000	10,731,348,992
[4838]	26/07/30	661	666	658	659	-5.0	-0.75	17,500	10,682,717,184
[4838]	26/07/29	670	672	655	664	-6.0	-0.90	49,700	10,763,769,856
[4838]	26/07/28	683	683	666	670	-13.0	-1.90	31,400	10,861,033,472
[4838]	26/07/27	670	688	668	683	+23.0	+3.48	52,200	11,071,769,600
[4838]	26/07/24	664	664	655	660	-4.0	-0.60	37,100	10,698,928,128
[4838]	26/07/23	670	680	663	664	-6.0	-0.90	50,100	10,763,769,856
[4838]	26/07/22	669	676	666	670	+1.0	+0.15	23,400	10,861,033,472
[4838]	26/07/21	664	678	664	669	+7.0	+1.06	28,200	10,844,822,528
[4838]	26/07/17	675	677	656	662	-13	-1.93	56,800	-
[4838]	26/07/16	676	683	672	675	+5	+0.75	45,500	-
[4838]	26/07/15	662	676	662	670	+16	+2.45	29,300	-
[4838]	26/07/14	663	667	650	654	-5	-0.76	55,300	-
[4838]	26/07/13	666	671	659	659	+2	+0.30	24,800	-
[4838]	26/07/10	656	667	656	657	-1	-0.15	17,800	-
[4838]	26/07/09	654	659	653	658	+6	+0.92	12,600	-
[4838]	26/07/08	661	670	652	652	-9	-1.36	26,100	-
[4838]	26/07/07	657	678	657	661	+5	+0.76	34,900	-
[4838]	26/07/06	650	664	650	656	+10	+1.55	31,100	-
[4838]	26/07/03	647	652	645	646	+7	+1.10	20,000	-
[4838]	26/07/02	637	646	635	639	+10	+1.59	17,000	-
[4838]	26/07/01	635	641	629	629	-1	-0.16	14,600	-
[4838]	26/06/30	638	640	630	630	-8	-1.25	12,600	-
[4838]	26/06/29	633	642	633	638	+10	+1.59	25,600	-
[4838]	26/06/26	634	640	625	628	-6	-0.95	20,500	-
[4838]	26/06/25	635	643	633	634	0	0.00	15,400	-
[4838]	26/06/24	635	641	631	634	+1	+0.16	28,800	-
[4838]	26/06/23	651	651	631	633	-18	-2.76	33,600	-
[4838]	26/06/22	649	658	645	651	+2	+0.31	22,300	-
[4838]	26/06/19	656	659	643	649	-8	-1.22	22,100	-
[4838]	26/06/18	656	662	651	657	-6	-0.90	33,300	-
[4838]	26/06/17	636	685	636	663	+27	+4.25	78,600	-
[4838]	26/06/16	634	644	619	636	+11	+1.76	45,900	-
[4838]	26/06/15	627	634	625	625	+7	+1.13	42,700	-
[4838]	26/06/12	621	625	613	618	-2	-0.32	38,600	-
[4838]	26/06/11	627	627	608	620	-15	-2.36	82,400	-
[4838]	26/06/10	627	635	614	635	+8	+1.28	32,900	-
[4838]	26/06/09	631	639	623	627	+2	+0.32	60,600	-
[4838]	26/06/08	649	650	618	625	-34	-5.16	135,400	-
[4838]	26/06/05	650	669	650	659	+12	+1.85	115,000	-
[4838]	26/06/04	645	649	635	647	-8	-1.22	152,500	-
[4838]	26/06/03	658	659	630	655	+3	+0.46	62,800	-
[4838]	26/06/02	670	670	641	652	-23	-3.41	103,900	-
[4838]	26/06/01	683	684	667	675	-6	-0.88	65,000	-
[4838]	26/05/29	695	701	681	681	-12	-1.73	64,800	-
[4838]	26/05/28	699	705	686	693	-12	-1.70	259,200	-
[4838]	26/05/27	710	711	699	705	-6	-0.84	20,200	-
[4838]	26/05/26	708	718	707	711	+3	+0.42	20,500	-
[4838]	26/05/25	719	720	697	708	-8	-1.12	49,600	-
[4838]	26/05/22	718	723	713	716	+2.0	+0.28	35,200	-
[4838]	26/05/21	708	721	708	714	+14.0	+2.00	39,100	-
[4838]	26/05/20	731	731	691	700	-31.0	-4.24	108,200	-
[4838]	26/05/19	739	746	725	731	+12.0	+1.67	53,700	-
[4838]	26/05/18	753	753	714	719	-36.0	-4.77	103,000	-
[4838]	26/05/15	754	769	741	755	+1.0	+0.13	68,300	-
[4838]	26/05/14	721	769	707	754	+40.0	+5.60	156,000	-
[4838]	26/05/13	718	727	714	714	-6.0	-0.83	41,100	-
[4838]	26/05/12	731	731	720	720	-15.0	-2.04	39,600	-
[4838]	26/05/11	730	748	727	735	+13.0	+1.80	29,700	-
[4838]	26/05/08	717	725	714	722	+2.0	+0.28	33,100	-
[4838]	26/05/07	720	729	720	720	+4.0	+0.56	20,800	-
[4838]	26/05/01	727	727	712	716	+1.0	+0.14	32,000	-
[4838]	26/04/30	729	733	715	715	-24.0	-3.25	22,100	-
[4838]	26/04/28	722	739	716	739	+18.0	+2.50	52,600	-
[4838]	26/04/27	723	724	704	721	-2	-0.28	68,100	-
[4838]	26/04/24	739	739	719	723	-13	-1.77	120,400	-
[4838]	26/04/23	741	743	731	736	-5	-0.67	31,800	-
[4838]	26/04/22	748	751	741	741	-10	-1.33	23,400	-
[4838]	26/04/21	769	769	751	751	-7	-0.92	28,300	-
[4838]	26/04/20	751	762	751	758	+4	+0.53	11,700	-
[4838]	26/04/17	764	770	752	754	-10	-1.31	17,800	-
[4838]	26/04/16	753	765	753	764	+14	+1.87	40,800	-
[4838]	26/04/15	756	765	748	750	0	0.00	50,100	-
[4838]	26/04/14	757	763	749	750	-1	-0.13	36,100	-
[4838]	26/04/13	771	771	750	751	-24	-3.10	30,100	-
[4838]	26/04/10	801	801	774	775	-26	-3.25	26,100	-
[4838]	26/04/09	795	803	787	801	+12	+1.52	23,600	-
[4838]	26/04/08	772	793	772	789	+32	+4.23	76,600	-
[4838]	26/04/07	758	766	748	757	-1	-0.13	18,100	-
[4838]	26/04/06	746	761	745	758	+14	+1.88	28,000	-
[4838]	26/04/03	751	760	744	744	-7	-0.93	26,400	-
[4838]	26/04/02	770	779	749	751	-16	-2.09	114,500	-
[4838]	26/04/01	735	770	735	767	+38	+5.21	69,800	-
[4838]	26/03/31	736	747	726	729	-12	-1.62	38,800	-
[4838]	26/03/30	736	745	720	741	-48	-6.08	113,800	-
[4838]	26/03/27	779	794	779	789	+6	+0.77	43,600	-
[4838]	26/03/26	805	805	782	783	-15	-1.88	69,100	-
[4838]	26/03/25	799	804	794	798	+8	+1.01	82,400	-
[4838]	26/03/24	792	801	784	790	+10	+1.28	81,800	-
[4838]	26/03/23	794	798	777	780	-27	-3.35	90,000	-
[4838]	26/03/19	835	835	805	807	-30	-3.58	74,000	-
[4838]	26/03/18	821	837	821	837	+17	+2.07	21,800	-
[4838]	26/03/17	830	835	818	820	-5	-0.61	34,200	-
[4838]	26/03/16	821	856	820	825	+10	+1.23	64,400	-
[4838]	26/03/13	822	830	814	815	-13	-1.57	30,800	-
[4838]	26/03/12	842	843	826	828	-17	-2.01	34,600	-
[4838]	26/03/11	851	854	842	845	-3	-0.35	37,900	-
[4838]	26/03/10	831	864	831	848	+23	+2.79	44,600	-
[4838]	26/03/09	818	827	807	825	-23	-2.71	102,700	-
[4838]	26/03/06	831	848	825	848	+17	+2.05	33,400	-
[4838]	26/03/05	839	857	825	831	+20	+2.47	120,800	-
[4838]	26/03/04	826	836	794	811	-39	-4.59	174,000	-
[4838]	26/03/03	892	897	849	850	-43	-4.82	106,000	-
[4838]	26/03/02	922	922	891	893	-38	-4.08	113,200	-
[4838]	26/02/27	890	931	886	931	+38	+4.26	95,500	-
[4838]	26/02/26	882	903	881	893	+13	+1.48	41,300	-
[4838]	26/02/25	890	901	880	880	+1	+0.11	44,400	-
[4838]	26/02/24	885	898	869	879	-6	-0.68	67,500	-
[4838]	26/02/20	890	890	860	885	-8	-0.90	86,600	-
[4838]	26/02/19	875	893	870	893	+28	+3.24	53,400	-
[4838]	26/02/18	878	878	860	865	-7	-0.80	58,200	-
[4838]	26/02/17	870	878	842	872	+3	+0.35	113,600	-
[4838]	26/02/16	858	879	837	869	+26	+3.08	240,700	-
[4838]	26/02/13	855	903	817	843	-9	-1.06	440,100	-
[4838]	26/02/12	841	860	830	852	+18	+2.16	80,300	-
[4838]	26/02/10	808	834	806	834	+24	+2.96	50,300	-
[4838]	26/02/09	816	816	800	810	+5	+0.62	56,100	-
[4838]	26/02/06	817	817	801	805	-10	-1.23	33,500	-
[4838]	26/02/05	813	821	806	815	+4	+0.49	41,000	-
[4838]	26/02/04	815	821	800	811	-4	-0.49	57,900	-
[4838]	26/02/03	824	828	812	815	+1	+0.12	51,100	-
[4838]	26/02/02	811	839	800	814	+18	+2.26	145,400	-
[4838]	26/01/30	787	796	782	796	+12	+1.53	41,400	-
[4838]	26/01/29	799	799	769	784	-4	-0.51	43,600	-
[4838]	26/01/28	801	801	788	788	-13	-1.62	26,800	-
[4838]	26/01/27	797	804	794	801	+4	+0.50	30,900	-
[4838]	26/01/26	804	812	786	797	-8	-0.99	78,500	-
[4838]	26/01/23	779	805	776	805	+33	+4.27	115,700	-
[4838]	26/01/22	769	779	766	772	+7	+0.92	34,600	-
[4838]	26/01/21	767	773	761	765	-9	-1.16	34,600	-
[4838]	26/01/20	775	780	770	774	0	0.00	30,000	-
[4838]	26/01/19	776	783	770	774	-2	-0.26	34,500	-
[4838]	26/01/16	767	780	763	776	+8	+1.04	27,700	-
[4838]	26/01/15	751	768	747	768	+15	+1.99	49,400	-
[4838]	26/01/14	768	773	753	753	-10	-1.31	34,700	-
[4838]	26/01/13	776	779	763	763	-7	-0.91	31,700	-
[4838]	26/01/09	764	771	764	770	+4	+0.52	14,300	-
[4838]	26/01/08	770	776	761	766	-5	-0.65	26,900	-
[4838]	26/01/07	773	786	769	771	-4	-0.52	44,200	-
[4838]	26/01/06	776	790	773	775	-3	-0.39	45,400	-
[4838]	26/01/05	777	781	768	778	-3	-0.38	62,100	-
[4838]	25/12/30	791	804	780	781	-19	-2.38	50,300	-
[4838]	25/12/29	800	810	786	800	+2	+0.25	84,600	-
[4838]	25/12/26	769	809	763	798	+29	+3.77	165,300	-
[4838]	25/12/25	752	775	746	769	+30	+4.06	123,100	-
[4838]	25/12/24	717	745	714	739	+33	+4.67	159,000	-
[4838]	25/12/23	700	722	700	706	+4	+0.57	80,400	-
[4838]	25/12/22	707	712	701	702	-4	-0.57	145,600	-
[4838]	25/12/19	697	707	696	706	+12	+1.73	46,500	-
[4838]	25/12/18	703	704	693	694	-7	-1.00	30,800	-
[4838]	25/12/17	697	704	694	701	+8	+1.15	29,300	-
[4838]	25/12/16	713	713	691	693	-21	-2.94	68,700	-
[4838]	25/12/15	700	717	700	714	+12	+1.71	54,100	-
[4838]	25/12/12	697	703	692	702	+10	+1.45	50,200	-
[4838]	25/12/11	704	704	691	692	-10	-1.42	38,700	-
[4838]	25/12/10	698	702	691	702	+4	+0.57	73,000	-
[4838]	25/12/09	709	709	694	698	-14	-1.97	116,700	-
[4838]	25/12/08	713	728	711	712	-4	-0.56	80,300	-
[4838]	25/12/05	736	740	715	716	-22	-2.98	57,800	-
[4838]	25/12/04	725	738	725	738	+14	+1.93	70,000	-
[4838]	25/12/03	727	733	724	724	-8	-1.09	102,600	-
[4838]	25/12/02	736	740	724	732	-1	-0.14	51,100	-
[4838]	25/12/01	750	753	730	733	-22	-2.91	114,600	-
[4838]	25/11/28	727	769	725	755	+32	+4.43	179,300	-
[4838]	25/11/27	706	727	680	723	+35	+5.09	293,900	-
[4838]	25/11/26	712	712	681	688	-16	-2.27	257,700	-
[4838]	25/11/25	709	720	690	704	+5	+0.72	199,500	-
[4838]	25/11/21	701	715	688	699	-5	-0.71	387,400	-
[4838]	25/11/20	722	730	695	704	-13	-1.81	147,000	-
[4838]	25/11/19	742	742	694	717	-17	-2.32	204,200	-
[4838]	25/11/18	763	764	727	734	-44	-5.66	223,400	-
[4838]	25/11/17	786	789	758	778	-23	-2.87	243,500	-
[4838]	25/11/14	831	839	796	801	-29	-3.49	282,600	-
[4838]	25/11/13	928	936	797	830	-76	-8.39	810,000	-
[4838]	25/11/12	900	931	893	906	+6	+0.67	86,600	-
[4838]	25/11/11	900	907	888	900	+2	+0.22	41,100	-
[4838]	25/11/10	900	907	887	898	0	0.00	43,900	-
[4838]	25/11/07	915	915	891	898	-19	-2.07	31,500	-
[4838]	25/11/06	900	920	900	917	+17	+1.89	48,400	-
[4838]	25/11/05	899	910	863	900	+1	+0.11	67,700	-
[4838]	25/11/04	904	913	889	899	-3	-0.33	55,100	-
[4838]	25/10/31	904	916	898	902	-5	-0.55	35,800	-
[4838]	25/10/30	899	909	895	907	+8	+0.89	16,700	-
[4838]	25/10/29	911	920	899	899	-6	-0.66	41,400	-
[4838]	25/10/28	932	944	900	905	-33	-3.52	66,400	-
[4838]	25/10/27	929	946	926	938	+22	+2.40	80,600	-
[4838]	25/10/24	924	924	907	916	-3	-0.33	24,000	-
[4838]	25/10/23	910	922	905	919	-2	-0.22	34,300	-
[4838]	25/10/22	913	929	913	921	+8	+0.88	46,100	-
[4838]	25/10/21	909	926	902	913	+4	+0.44	57,900	-
[4838]	25/10/20	902	921	902	909	+8	+0.89	53,600	-
[4838]	25/10/17	890	920	887	901	+11	+1.24	62,200	-
[4838]	25/10/16	900	904	887	890	-7	-0.78	36,000	-
[4838]	25/10/15	865	904	865	897	+32	+3.70	35,100	-
[4838]	25/10/14	878	882	851	865	-24	-2.70	83,100	-
[4838]	25/10/10	913	914	889	889	-24	-2.63	23,700	-
[4838]	25/10/09	903	919	892	913	+10	+1.11	36,400	-
[4838]	25/10/08	908	918	902	903	-3	-0.33	37,600	-
[4838]	25/10/07	945	945	906	906	-40	-4.23	54,300	-
[4838]	25/10/06	922	947	911	946	+25	+2.71	81,200	-
[4838]	25/10/03	907	938	905	921	+15	+1.66	73,000	-
[4838]	25/10/02	907	928	902	906	+14	+1.57	77,800	-
[4838]	25/10/01	922	928	882	892	-23	-2.51	95,800	-
[4838]	25/09/30	899	915	884	915	+18	+2.01	58,100	-
[4838]	25/09/29	898	915	884	897	+29	+3.34	64,400	-
[4838]	25/09/26	856	871	852	868	+14	+1.64	34,600	-
[4838]	25/09/25	884	884	846	854	-36	-4.04	83,900	-
[4838]	25/09/24	900	905	875	890	-10	-1.11	33,400	-
[4838]	25/09/22	891	909	891	900	+12	+1.35	31,900	-
[4838]	25/09/19	890	890	853	888	-2	-0.22	66,500	-
[4838]	25/09/18	876	895	862	890	+12	+1.37	71,700	-
[4838]	25/09/17	905	915	878	878	-34	-3.73	86,300	-
[4838]	25/09/16	912	920	905	912	-5	-0.55	39,300	-
[4838]	25/09/12	932	932	906	917	-13	-1.40	101,400	-
[4838]	25/09/11	950	960	920	930	-10	-1.06	99,600	-
[4838]	25/09/10	911	949	910	940	+31	+3.41	82,000	-
[4838]	25/09/09	908	940	908	909	+4	+0.44	110,400	-
[4838]	25/09/08	891	914	882	905	+20	+2.26	76,300	-
[4838]	25/09/05	862	888	852	885	+23	+2.67	48,400	-