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
[4840]	26/10/29	1,002	1,130	999	1,080	+89.0	+8.98	500,700	9,439,342,592
[4840]	26/10/28	1,065	1,086	969	991	-74.0	-6.95	140,600	8,661,471,232
[4840]	26/10/27	1,002	1,067	997	1,065	+64.0	+6.39	120,000	9,308,240,896
[4840]	26/10/26	997	1,023	968	1,001	+17.0	+1.73	71,300	8,748,871,680
[4840]	26/10/23	957	1,017	929	984	-3.0	-0.30	130,800	8,600,290,304
[4840]	26/10/22	1,005	1,032	985	987	+4.0	+0.41	131,000	8,626,509,824
[4840]	26/10/21	950	1,018	935	983	+48.0	+5.13	138,800	8,591,549,440
[4840]	26/10/20	986	1,008	922	935	-56.0	-5.65	178,400	8,172,023,296
[4840]	26/10/19	989	1,094	963	991	-18.0	-1.78	303,300	8,661,471,232
[4840]	26/10/16	919	1,024	901	1,009	+132.0	+15.05	317,100	8,818,793,472
[4840]	26/10/15	875	905	863	877	-22.0	-2.45	75,000	7,665,095,680
[4840]	26/10/14	900	917	884	899	+29.0	+3.33	77,700	7,857,378,816
[4840]	26/10/13	899	908	856	870	-30.0	-3.33	90,500	7,603,914,752
[4840]	26/10/09	876	905	870	900	+11.0	+1.24	87,500	7,866,118,656
[4840]	26/10/08	873	902	835	889	-2.0	-0.22	220,800	7,769,977,344
[4840]	26/10/07	950	956	872	891	-60.0	-6.31	243,300	7,787,457,536
[4840]	26/10/06	842	983	809	951	+108.0	+12.81	583,300	8,311,865,344
[4840]	26/10/05	843	886	827	843	-15.0	-1.75	175,200	7,367,931,392
[4840]	26/10/02	855	895	804	858	+48.0	+5.93	576,100	7,499,033,088
[4840]	26/10/01	766	871	765	810	+89.0	+12.34	1,560,400	7,079,506,944
[4840]	26/09/30	721	739	715	721	0	+0.00	43,300	6,301,635,072
[4840]	26/09/29	745	746	721	721	-10.0	-1.37	38,400	6,301,635,072
[4840]	26/09/28	760	770	730	731	-31.0	-4.07	87,500	6,389,036,544
[4840]	26/09/25	703	788	696	762	+53.0	+7.48	296,100	6,659,980,800
[4840]	26/09/24	705	731	688	709	0	+0.00	83,600	6,196,753,408
[4840]	26/09/18	737	746	708	709	-28.0	-3.80	149,400	6,196,753,408
[4840]	26/09/17	810	810	736	737	-63.0	-7.88	246,500	6,441,477,120
[4840]	26/09/16	856	871	740	800	+79.0	+10.96	1,761,100	6,992,105,472
[4840]	26/09/15	707	730	692	721	+24.0	+3.44	196,300	6,301,635,072
[4840]	26/09/14	650	700	649	697	+47.0	+7.23	102,100	6,091,872,256
[4840]	26/09/11	657	682	647	650	-35.0	-5.11	85,000	5,681,085,952
[4840]	26/09/10	656	688	656	685	+29.0	+4.42	89,800	5,986,990,592
[4840]	26/09/09	676	695	653	656	-30.0	-4.37	162,400	5,733,526,528
[4840]	26/09/08	670	700	650	686	+11.0	+1.63	284,700	5,995,730,432
[4840]	26/09/07	785	788	670	675	-135.0	-16.67	488,500	5,899,589,120
[4840]	26/09/04	782	856	774	810	+28.0	+3.58	846,000	7,079,506,944
[4840]	26/09/03	768	899	753	782	+29.0	+3.85	1,482,800	6,834,783,232
[4840]	26/09/02	794	820	736	753	-71.0	-8.62	780,400	6,581,319,168
[4840]	26/09/01	891	898	740	824	-24.0	-2.83	1,313,500	7,201,868,800
[4840]	26/08/31	835	970	805	848	+103.0	+13.83	2,006,400	7,411,632,128
[4840]	26/08/28	745	745	745	745	+100.0	+15.50	10,100	6,511,398,400
[4840]	26/08/27	645	645	645	645	+100.0	+18.35	8,600	5,637,385,216
[4840]	26/08/26	534	553	531	545	-9.0	-1.62	43,100	4,763,372,032
[4840]	26/08/25	549	556	536	554	0	+0.00	13,800	4,842,033,152
[4840]	26/08/24	533	559	533	554	+20.0	+3.75	23,200	4,842,033,152
[4840]	26/08/21	543	543	532	534	0	+0.00	5,200	4,667,230,720
[4840]	26/08/20	534	538	527	534	+6.0	+1.14	7,600	4,614,508,544
[4840]	26/08/19	531	535	524	528	-13.0	-2.40	13,000	4,562,660,352
[4840]	26/08/18	544	554	538	541	0	+0.00	9,800	4,674,998,272
[4840]	26/08/17	559	559	531	541	-14.0	-2.52	34,900	4,674,998,272
[4840]	26/08/14	540	562	527	555	+16.0	+2.97	29,700	4,795,978,240
[4840]	26/08/13	544	544	509	539	-45.0	-7.71	58,800	4,657,715,712
[4840]	26/08/12	570	602	556	584	+14.0	+2.46	61,500	5,046,578,688
[4840]	26/08/10	542	578	540	570	+38.0	+7.14	39,200	4,925,599,232
[4840]	26/08/07	533	543	521	532	-4.0	-0.75	15,400	4,597,225,984
[4840]	26/08/06	546	547	529	536	-12.0	-2.19	16,300	4,631,791,616
[4840]	26/08/05	526	548	525	548	+14.0	+2.62	24,400	4,735,488,512
[4840]	26/08/04	530	543	529	534	+1.0	+0.19	20,800	4,614,508,544
[4840]	26/08/03	515	534	510	533	+17.0	+3.29	26,700	4,605,867,520
[4840]	26/07/31	549	550	511	516	-23.0	-4.27	83,400	4,458,963,456
[4840]	26/07/30	529	559	506	539	+20.0	+3.85	66,500	4,657,715,712
[4840]	26/07/29	549	549	501	519	-20.0	-3.71	56,100	4,484,887,552
[4840]	26/07/28	547	560	538	539	-18.0	-3.23	15,600	4,657,715,712
[4840]	26/07/27	558	562	530	557	-1.0	-0.18	48,900	4,813,260,800
[4840]	26/07/24	574	574	556	558	-20.0	-3.46	19,800	4,821,902,336
[4840]	26/07/23	574	581	572	578	+3.0	+0.52	13,000	4,994,730,496
[4840]	26/07/22	593	593	563	575	-18.0	-3.04	41,100	4,968,806,400
[4840]	26/07/21	598	610	570	593	-3.0	-0.50	43,900	5,124,351,488
[4840]	26/07/17	650	650	586	596	-57	-8.73	58,000	-
[4840]	26/07/16	656	709	641	653	-6	-0.91	108,800	-
[4840]	26/07/15	644	659	629	659	+15	+2.33	12,800	-
[4840]	26/07/14	637	659	615	644	-3	-0.46	30,000	-
[4840]	26/07/13	653	668	641	647	+1	+0.15	16,000	-
[4840]	26/07/10	632	648	618	646	+17	+2.70	20,700	-
[4840]	26/07/09	636	636	614	629	0	0.00	11,800	-
[4840]	26/07/08	657	657	627	629	-38	-5.70	16,000	-
[4840]	26/07/07	664	675	651	667	-3	-0.45	19,100	-
[4840]	26/07/06	708	719	656	670	-15	-2.19	28,000	-
[4840]	26/07/03	680	700	656	685	+9	+1.33	64,000	-
[4840]	26/07/02	633	709	624	676	+67	+11.00	289,600	-
[4840]	26/07/01	605	618	597	609	-6	-0.98	69,400	-
[4840]	26/06/30	618	620	610	615	-5	-0.81	11,200	-
[4840]	26/06/29	650	653	605	620	-10	-1.59	44,900	-
[4840]	26/06/26	623	645	620	630	-3	-0.47	26,000	-
[4840]	26/06/25	650	650	600	633	-15	-2.31	75,100	-
[4840]	26/06/24	700	706	633	648	-46	-6.63	240,500	-
[4840]	26/06/23	694	694	694	694	+100	+16.84	13,400	-
[4840]	26/06/22	680	691	580	594	-37	-5.86	246,800	-
[4840]	26/06/19	920	920	631	631	-139	-18.05	1,076,700	-
[4840]	26/06/18	680	770	678	770	+100	+14.93	210,900	-
[4840]	26/06/17	663	690	656	670	+8	+1.21	35,200	-
[4840]	26/06/16	716	716	645	662	-58	-8.06	71,500	-
[4840]	26/06/15	732	759	718	720	+2	+0.28	28,700	-
[4840]	26/06/12	770	771	710	718	-43	-5.65	54,000	-
[4840]	26/06/11	794	794	755	761	-39	-4.88	31,200	-
[4840]	26/06/10	809	829	791	800	-9	-1.11	35,800	-
[4840]	26/06/09	813	816	799	809	-1	-0.12	16,900	-
[4840]	26/06/08	804	815	783	810	+6	+0.75	23,400	-
[4840]	26/06/05	804	804	785	804	+10	+1.26	16,000	-
[4840]	26/06/04	770	804	750	794	+13	+1.66	33,700	-
[4840]	26/06/03	819	819	760	781	-26	-3.22	85,800	-
[4840]	26/06/02	857	859	797	807	-42	-4.95	48,500	-
[4840]	26/06/01	963	1,015	843	849	-129	-13.19	128,100	-
[4840]	26/05/29	821	978	821	978	+150	+18.12	170,000	-
[4840]	26/05/28	814	846	807	828	+12	+1.47	30,100	-
[4840]	26/05/27	810	821	806	816	+2	+0.25	19,000	-
[4840]	26/05/26	847	850	800	814	-33	-3.90	43,500	-
[4840]	26/05/25	860	860	809	847	-21	-2.42	70,700	-
[4840]	26/05/22	829	868	810	868	+40.0	+4.83	29,700	-
[4840]	26/05/21	855	855	805	828	-16.0	-1.90	27,800	-
[4840]	26/05/20	834	852	797	844	+9.0	+1.08	24,100	-
[4840]	26/05/19	840	866	834	835	-3.0	-0.36	31,800	-
[4840]	26/05/18	823	840	815	838	0	+0.00	40,700	-
[4840]	26/05/15	878	899	835	838	-37.0	-4.23	50,700	-
[4840]	26/05/14	850	907	801	875	+40.0	+4.79	62,900	-
[4840]	26/05/13	860	860	809	835	-7.0	-0.83	36,100	-
[4840]	26/05/12	800	849	800	842	+35.0	+4.34	43,000	-
[4840]	26/05/11	853	935	782	807	-61.0	-7.03	138,500	-
[4840]	26/05/08	889	897	836	868	-47.0	-5.14	175,100	-
[4840]	26/05/07	840	915	827	915	+150.0	+19.61	612,000	-
[4840]	26/05/01	753	789	701	765	+57.0	+8.05	266,400	-
[4840]	26/04/30	829	829	697	708	-121.0	-14.60	308,900	-
[4840]	26/04/28	863	868	816	829	-30.0	-3.49	95,200	-
[4840]	26/04/27	903	924	859	859	-55	-6.02	107,400	-
[4840]	26/04/24	907	933	867	914	-8	-0.87	93,000	-
[4840]	26/04/23	988	994	898	922	-87	-8.62	203,800	-
[4840]	26/04/22	1,045	1,064	993	1,009	-38	-3.63	136,100	-
[4840]	26/04/21	1,099	1,099	989	1,047	+5	+0.48	324,400	-
[4840]	26/04/20	1,014	1,092	976	1,042	+46	+4.62	539,800	-
[4840]	26/04/17	1,010	1,020	952	996	+1	+0.10	330,400	-
[4840]	26/04/16	1,039	1,122	964	995	-14	-1.39	1,369,800	-
[4840]	26/04/15	869	1,009	865	1,009	+150	+17.46	1,054,300	-
[4840]	26/04/14	808	890	805	859	+32	+3.87	423,500	-
[4840]	26/04/13	778	849	769	827	+37	+4.68	402,000	-
[4840]	26/04/10	865	873	769	790	-90	-10.23	679,900	-
[4840]	26/04/09	1,066	1,164	870	880	-134	-13.21	1,110,200	-
[4840]	26/04/08	988	1,067	875	1,014	-64	-5.94	1,768,000	-
[4840]	26/04/07	1,130	1,340	1,050	1,078	-22	-2.00	3,256,900	-
[4840]	26/04/06	1,014	1,100	922	1,100	+130	+13.40	1,536,600	-
[4840]	26/04/03	820	970	783	970	+150	+18.29	1,845,300	-
[4840]	26/04/02	803	835	741	820	+32	+4.06	818,900	-
[4840]	26/04/01	722	788	693	788	+100	+14.53	1,337,000	-
[4840]	26/03/31	628	688	592	688	+100	+17.01	1,051,700	-
[4840]	26/03/30	614	667	531	588	-29	-4.70	1,016,300	-
[4840]	26/03/27	597	617	532	617	+100	+19.34	1,536,200	-
[4840]	26/03/26	493	517	457	517	+80	+18.31	847,100	-
[4840]	26/03/25	445	449	435	437	+8	+1.86	2,100	-
[4840]	26/03/24	447	455	424	429	-2	-0.46	2,600	-
[4840]	26/03/23	451	456	431	431	-25	-5.48	11,700	-
[4840]	26/03/19	455	460	453	456	+7	+1.56	4,200	-
[4840]	26/03/18	453	453	449	449	+1	+0.22	1,400	-
[4840]	26/03/17	454	454	448	448	-10	-2.18	1,100	-
[4840]	26/03/16	450	466	450	458	+7	+1.55	900	-
[4840]	26/03/13	473	473	451	451	-14	-3.01	2,300	-
[4840]	26/03/12	465	465	465	465	-3	-0.64	100	-
[4840]	26/03/11	476	476	461	468	-5	-1.06	6,000	-
[4840]	26/03/10	480	480	465	473	-7	-1.46	4,100	-
[4840]	26/03/09	480	480	445	480	-6	-1.23	11,900	-
[4840]	26/03/06	494	494	481	486	+22	+4.74	17,200	-
[4840]	26/03/05	448	464	448	464	+24	+5.45	2,000	-
[4840]	26/03/04	465	465	440	440	-28	-5.98	4,800	-
[4840]	26/03/03	450	468	448	468	+15	+3.31	7,600	-
[4840]	26/03/02	459	463	453	453	-13	-2.79	4,900	-
[4840]	26/02/27	491	491	459	466	-9	-1.89	15,000	-
[4840]	26/02/26	454	525	446	475	+29	+6.50	82,300	-
[4840]	26/02/25	476	476	442	446	-31	-6.50	19,300	-
[4840]	26/02/24	475	477	469	477	+3	+0.63	5,800	-
[4840]	26/02/20	473	477	472	474	-2	-0.42	800	-
[4840]	26/02/19	471	495	471	476	+6	+1.28	7,200	-
[4840]	26/02/18	460	473	454	470	+10	+2.17	4,200	-
[4840]	26/02/17	446	469	445	460	+14	+3.14	9,100	-
[4840]	26/02/16	470	470	429	446	-27	-5.71	27,700	-
[4840]	26/02/13	477	489	470	473	-1	-0.21	16,500	-
[4840]	26/02/12	486	490	474	474	-13	-2.67	9,000	-
[4840]	26/02/10	487	489	486	487	0	0.00	5,500	-
[4840]	26/02/09	488	488	487	487	0	0.00	2,000	-
[4840]	26/02/06	487	490	487	487	0	0.00	3,100	-
[4840]	26/02/05	492	492	487	487	-7	-1.42	3,700	-
[4840]	26/02/04	489	494	488	494	+4	+0.82	600	-
[4840]	26/02/03	488	495	488	490	+3	+0.62	900	-
[4840]	26/02/02	487	494	487	487	0	0.00	1,700	-
[4840]	26/01/30	483	500	481	487	+2	+0.41	3,600	-
[4840]	26/01/29	496	496	479	485	-17	-3.39	5,900	-
[4840]	26/01/28	487	502	487	502	+15	+3.08	5,800	-
[4840]	26/01/27	489	507	486	487	-3	-0.61	6,900	-
[4840]	26/01/26	496	496	484	490	-14	-2.78	12,700	-
[4840]	26/01/23	504	505	501	504	0	0.00	3,600	-
[4840]	26/01/22	501	504	499	504	+5	+1.00	5,100	-
[4840]	26/01/21	502	507	497	499	-3	-0.60	4,100	-
[4840]	26/01/20	506	510	497	502	-1	-0.20	7,600	-
[4840]	26/01/19	496	503	496	503	+6	+1.21	2,300	-
[4840]	26/01/16	501	501	497	497	-4	-0.80	2,200	-
[4840]	26/01/15	498	505	496	501	-1	-0.20	7,500	-
[4840]	26/01/14	501	505	493	502	+1	+0.20	3,700	-
[4840]	26/01/13	501	506	494	501	0	0.00	3,500	-
[4840]	26/01/09	501	511	501	501	0	0.00	600	-
[4840]	26/01/08	510	512	501	501	-4	-0.79	7,300	-
[4840]	26/01/07	498	507	497	505	+8	+1.61	11,100	-
[4840]	26/01/06	493	500	490	497	+4	+0.81	4,500	-
[4840]	26/01/05	489	504	480	493	+4	+0.82	6,000	-
[4840]	25/12/30	473	559	472	489	+9	+1.88	76,300	-
[4840]	25/12/29	494	494	480	480	-6	-1.23	3,300	-
[4840]	25/12/26	501	504	483	486	-16	-3.19	17,200	-
[4840]	25/12/25	490	505	483	502	+4	+0.80	15,200	-
[4840]	25/12/24	493	498	484	498	+6	+1.22	5,900	-
[4840]	25/12/23	495	495	485	492	+6	+1.23	10,600	-
[4840]	25/12/22	490	494	486	486	-9	-1.82	11,900	-
[4840]	25/12/19	494	496	490	495	+3	+0.61	9,500	-
[4840]	25/12/18	491	500	491	492	-2	-0.40	6,700	-
[4840]	25/12/17	492	503	490	494	+4	+0.82	9,300	-
[4840]	25/12/16	495	495	490	490	-7	-1.41	1,200	-
[4840]	25/12/15	491	505	490	497	+5	+1.02	10,700	-
[4840]	25/12/12	498	504	490	492	-1	-0.20	77,000	-
[4840]	25/12/11	501	505	493	493	-17	-3.33	16,200	-
[4840]	25/12/10	490	510	485	510	+18	+3.66	26,700	-
[4840]	25/12/09	485	503	483	492	+2	+0.41	18,100	-
[4840]	25/12/08	485	491	469	490	+3	+0.62	18,000	-
[4840]	25/12/05	490	490	477	487	-3	-0.61	3,600	-
[4840]	25/12/04	485	490	481	490	+5	+1.03	4,500	-
[4840]	25/12/03	485	489	485	485	0	0.00	6,500	-
[4840]	25/12/02	490	490	485	485	-4	-0.82	2,700	-
[4840]	25/12/01	475	494	475	489	+6	+1.24	7,200	-
[4840]	25/11/28	485	486	483	483	-2	-0.41	3,500	-
[4840]	25/11/27	495	495	483	485	+2	+0.41	7,700	-
[4840]	25/11/26	470	486	470	483	+11	+2.33	6,200	-
[4840]	25/11/25	472	485	465	472	-16	-3.28	26,500	-
[4840]	25/11/21	486	488	485	488	+2	+0.41	3,200	-
[4840]	25/11/20	494	495	486	486	-4	-0.82	1,500	-
[4840]	25/11/19	489	494	485	490	0	0.00	5,800	-
[4840]	25/11/18	486	491	485	490	0	0.00	5,900	-
[4840]	25/11/17	487	490	484	490	0	0.00	7,200	-
[4840]	25/11/14	491	494	487	490	-9	-1.80	5,100	-
[4840]	25/11/13	494	499	490	499	+2	+0.40	3,200	-
[4840]	25/11/12	496	498	490	497	+1	+0.20	2,400	-
[4840]	25/11/11	495	502	495	496	-1	-0.20	2,300	-
[4840]	25/11/10	496	505	492	497	+9	+1.84	10,700	-
[4840]	25/11/07	488	496	486	488	-5	-1.01	8,100	-
[4840]	25/11/06	498	503	489	493	-5	-1.00	8,300	-
[4840]	25/11/05	504	504	494	498	-7	-1.39	3,300	-
[4840]	25/11/04	493	505	486	505	+20	+4.12	14,100	-
[4840]	25/10/31	486	489	485	485	-3	-0.61	2,200	-
[4840]	25/10/30	493	494	486	488	0	0.00	8,000	-
[4840]	25/10/29	485	488	465	488	+3	+0.62	24,000	-
[4840]	25/10/28	485	490	485	485	-2	-0.41	2,300	-
[4840]	25/10/27	494	494	483	487	+1	+0.21	6,000	-
[4840]	25/10/24	499	499	485	486	-14	-2.80	16,500	-
[4840]	25/10/23	498	501	494	500	+2	+0.40	4,500	-
[4840]	25/10/22	503	503	494	498	-5	-0.99	2,900	-
[4840]	25/10/21	502	503	494	503	+1	+0.20	8,600	-
[4840]	25/10/20	493	504	493	502	+17	+3.51	24,800	-
[4840]	25/10/17	494	494	483	485	-5	-1.02	16,900	-
[4840]	25/10/16	507	507	490	490	-9	-1.80	7,100	-
[4840]	25/10/15	484	504	484	499	+14	+2.89	11,500	-
[4840]	25/10/14	479	488	479	485	0	0.00	14,800	-
[4840]	25/10/10	510	510	475	485	-32	-6.19	47,100	-
[4840]	25/10/09	485	517	485	517	+32	+6.60	41,100	-
[4840]	25/10/08	492	496	475	485	+1	+0.21	24,700	-
[4840]	25/10/07	496	498	481	484	-8	-1.63	35,500	-
[4840]	25/10/06	519	520	480	492	-18	-3.53	105,100	-
[4840]	25/10/03	495	515	495	510	+21	+4.29	75,000	-
[4840]	25/10/02	482	490	479	489	+9	+1.88	51,500	-
[4840]	25/10/01	474	489	469	480	+9	+1.91	117,000	-
[4840]	25/09/30	461	472	459	471	+18	+3.97	45,200	-
[4840]	25/09/29	439	470	439	453	+8	+1.80	88,900	-
[4840]	25/09/26	406	485	406	445	+39	+9.61	375,500	-
[4840]	25/09/25	417	417	406	406	-11	-2.64	7,100	-
[4840]	25/09/24	416	420	415	417	+1	+0.24	7,700	-
[4840]	25/09/22	404	420	400	416	+18	+4.52	27,000	-
[4840]	25/09/19	409	409	388	398	-6	-1.49	37,000	-
[4840]	25/09/18	382	445	382	404	+23	+6.04	189,600	-
[4840]	25/09/17	395	395	380	381	-22	-5.46	36,100	-
[4840]	25/09/16	401	406	395	403	0	0.00	16,000	-
[4840]	25/09/12	397	403	392	403	+14	+3.60	14,200	-
[4840]	25/09/11	421	426	380	389	-32	-7.60	60,800	-
[4840]	25/09/10	433	433	421	421	-15	-3.44	4,300	-
[4840]	25/09/09	421	436	421	436	+15	+3.56	6,500	-
[4840]	25/09/08	434	437	421	421	-21	-4.75	18,300	-
[4840]	25/09/05	445	455	442	442	-2	-0.45	20,700	-