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
[4845]	26/10/29	320	322	314	314	-7.0	-2.18	393,000	5,375,505,408
[4845]	26/10/28	328	329	321	321	-8.0	-2.43	120,400	5,495,341,568
[4845]	26/10/27	328	330	326	329	+1.0	+0.30	35,100	5,632,296,960
[4845]	26/10/26	327	330	327	328	-2.0	-0.61	29,600	5,615,177,728
[4845]	26/10/23	332	335	329	330	-1.0	-0.30	50,600	5,649,416,704
[4845]	26/10/22	329	333	329	331	+2.0	+0.61	36,700	5,666,535,936
[4845]	26/10/21	328	332	326	329	+1.0	+0.30	53,900	5,632,296,960
[4845]	26/10/20	327	331	325	328	+1.0	+0.31	60,300	5,615,177,728
[4845]	26/10/19	326	329	326	327	-3.0	-0.91	37,100	5,598,057,984
[4845]	26/10/16	325	332	325	330	+5.0	+1.54	52,400	5,649,416,704
[4845]	26/10/15	327	330	323	325	-4.0	-1.22	94,800	5,563,819,520
[4845]	26/10/14	328	332	326	329	+2.0	+0.61	77,500	5,632,296,960
[4845]	26/10/13	327	331	323	327	-2.0	-0.61	64,900	5,598,057,984
[4845]	26/10/09	325	334	323	329	+4.0	+1.23	93,600	5,632,296,960
[4845]	26/10/08	325	327	321	325	-2.0	-0.61	113,400	5,563,819,520
[4845]	26/10/07	332	335	326	327	-9.0	-2.68	141,400	5,598,057,984
[4845]	26/10/06	333	340	333	336	-7.0	-2.04	95,300	5,752,133,120
[4845]	26/10/05	345	347	339	343	+4.0	+1.18	121,800	5,871,969,280
[4845]	26/10/02	346	346	338	339	-8.0	-2.31	128,000	5,803,491,328
[4845]	26/10/01	349	349	346	347	+1.0	+0.29	39,700	5,940,447,232
[4845]	26/09/30	349	349	344	346	0	+0.00	42,800	5,923,327,488
[4845]	26/09/29	350	350	345	346	-6.0	-1.70	91,200	5,923,327,488
[4845]	26/09/28	351	352	349	352	+2.0	+0.57	25,100	6,025,832,960
[4845]	26/09/25	346	351	346	350	+3.0	+0.86	26,100	5,991,595,520
[4845]	26/09/24	349	350	347	347	-3.0	-0.86	140,100	5,940,238,848
[4845]	26/09/18	352	352	347	350	0	+0.00	32,700	5,991,595,520
[4845]	26/09/17	350	350	348	350	+2.0	+0.57	15,000	5,991,595,520
[4845]	26/09/16	347	353	346	348	-2.0	-0.57	29,300	5,957,357,568
[4845]	26/09/15	349	350	346	350	+4.0	+1.16	35,400	5,991,595,520
[4845]	26/09/14	344	348	344	346	+2.0	+0.58	21,000	5,923,120,128
[4845]	26/09/11	343	344	341	344	0	+0.00	53,500	5,888,882,176
[4845]	26/09/10	345	346	343	344	-1.0	-0.29	23,400	5,888,882,176
[4845]	26/09/09	347	347	344	345	-2.0	-0.58	20,700	5,906,001,408
[4845]	26/09/08	348	350	345	347	-1.0	-0.29	41,000	5,940,238,848
[4845]	26/09/07	355	355	348	348	-7.0	-1.97	105,500	5,957,357,568
[4845]	26/09/04	351	355	350	355	+3.0	+0.85	35,500	6,077,189,632
[4845]	26/09/03	351	354	351	352	0	+0.00	40,700	6,025,832,960
[4845]	26/09/02	356	356	351	352	-6.0	-1.68	53,400	6,025,832,960
[4845]	26/09/01	356	358	355	358	-1.0	-0.28	37,700	6,128,546,304
[4845]	26/08/31	354	359	353	359	+5.0	+1.41	42,300	6,145,665,024
[4845]	26/08/28	353	357	352	354	+1.0	+0.28	41,900	6,060,070,912
[4845]	26/08/27	354	354	351	353	-2.0	-0.56	35,700	6,042,951,680
[4845]	26/08/26	355	359	351	355	-1.0	-0.28	55,700	6,077,189,632
[4845]	26/08/25	357	358	354	356	-1.0	-0.28	50,200	6,094,308,352
[4845]	26/08/24	358	359	354	357	-2.0	-0.56	39,900	6,111,427,072
[4845]	26/08/21	362	362	356	359	-3.0	-0.83	35,600	6,145,665,024
[4845]	26/08/20	358	362	355	362	+6.0	+1.69	66,100	6,197,021,696
[4845]	26/08/19	359	360	355	356	-6.0	-1.66	37,600	6,094,308,352
[4845]	26/08/18	358	364	352	362	+5.0	+1.40	111,800	6,197,021,696
[4845]	26/08/17	350	357	350	357	+11.0	+3.18	212,600	6,111,427,072
[4845]	26/08/14	342	346	339	346	+5.0	+1.47	58,700	5,923,120,128
[4845]	26/08/13	340	341	335	341	+2.0	+0.59	36,200	5,837,526,016
[4845]	26/08/12	332	339	332	339	+5.0	+1.50	37,100	5,803,288,064
[4845]	26/08/10	332	337	332	334	+4.0	+1.21	48,100	5,717,693,952
[4845]	26/08/07	328	332	328	330	+2.0	+0.61	17,200	5,649,218,560
[4845]	26/08/06	328	330	327	328	0	+0.00	15,900	5,614,980,608
[4845]	26/08/05	328	331	328	328	0	+0.00	20,400	5,614,980,608
[4845]	26/08/04	330	331	328	328	-2.0	-0.61	30,100	5,614,980,608
[4845]	26/08/03	335	335	329	330	-4.0	-1.20	58,400	5,649,218,560
[4845]	26/07/31	336	340	332	334	-2.0	-0.60	48,500	5,717,693,952
[4845]	26/07/30	338	342	336	336	-6.0	-1.75	57,800	5,751,931,392
[4845]	26/07/29	336	343	336	342	+6.0	+1.79	60,400	5,854,644,736
[4845]	26/07/28	340	343	336	336	-6.0	-1.75	27,900	5,751,931,392
[4845]	26/07/27	333	344	333	342	+10.0	+3.01	42,200	5,854,644,736
[4845]	26/07/24	341	342	332	332	-9.0	-2.64	41,900	5,683,456,000
[4845]	26/07/23	341	342	340	341	+2.0	+0.59	14,700	5,837,526,016
[4845]	26/07/22	340	342	339	339	+1.0	+0.30	27,300	5,803,288,064
[4845]	26/07/21	338	342	338	338	+1.0	+0.30	29,900	5,786,169,344
[4845]	26/07/17	347	347	337	337	-7	-2.03	40,100	-
[4845]	26/07/16	344	349	344	344	+2	+0.58	29,300	-
[4845]	26/07/15	342	345	342	342	+1	+0.29	37,700	-
[4845]	26/07/14	337	342	336	341	+6	+1.79	48,600	-
[4845]	26/07/13	336	337	335	335	0	0.00	28,000	-
[4845]	26/07/10	330	337	330	335	+5	+1.52	52,900	-
[4845]	26/07/09	331	334	330	330	-1	-0.30	34,900	-
[4845]	26/07/08	328	333	327	331	+1	+0.30	34,400	-
[4845]	26/07/07	329	331	328	330	+4	+1.23	78,500	-
[4845]	26/07/06	324	329	322	326	+2	+0.62	135,600	-
[4845]	26/07/03	326	330	324	324	-1	-0.31	102,500	-
[4845]	26/07/02	324	331	324	325	+2	+0.62	69,200	-
[4845]	26/07/01	326	326	323	323	-3	-0.92	61,400	-
[4845]	26/06/30	328	331	326	326	-3	-0.91	152,000	-
[4845]	26/06/29	328	333	328	329	-4	-1.20	143,400	-
[4845]	26/06/26	333	334	331	333	0	0.00	88,000	-
[4845]	26/06/25	333	333	330	333	+4	+1.22	17,700	-
[4845]	26/06/24	332	333	329	329	-3	-0.90	56,400	-
[4845]	26/06/23	333	333	332	332	-1	-0.30	26,000	-
[4845]	26/06/22	335	336	333	333	0	0.00	20,200	-
[4845]	26/06/19	336	336	333	333	-2	-0.60	30,600	-
[4845]	26/06/18	334	336	333	335	+1	+0.30	47,100	-
[4845]	26/06/17	334	338	334	334	-2	-0.60	66,800	-
[4845]	26/06/16	335	336	333	336	+1	+0.30	36,600	-
[4845]	26/06/15	335	339	334	335	0	0.00	35,000	-
[4845]	26/06/12	331	335	331	335	+4	+1.21	30,600	-
[4845]	26/06/11	333	334	331	331	-1	-0.30	13,500	-
[4845]	26/06/10	333	335	331	332	-2	-0.60	23,100	-
[4845]	26/06/09	334	335	330	334	+2	+0.60	26,800	-
[4845]	26/06/08	337	339	332	332	-7	-2.06	36,600	-
[4845]	26/06/05	332	340	332	339	+7	+2.11	55,000	-
[4845]	26/06/04	333	337	332	332	-4	-1.19	33,100	-
[4845]	26/06/03	333	336	331	336	+4	+1.20	22,900	-
[4845]	26/06/02	337	337	330	332	-5	-1.48	53,000	-
[4845]	26/06/01	338	339	336	337	0	0.00	30,700	-
[4845]	26/05/29	337	342	337	337	-2	-0.59	67,700	-
[4845]	26/05/28	340	342	337	339	+1	+0.30	48,600	-
[4845]	26/05/27	337	341	336	338	-3	-0.88	29,700	-
[4845]	26/05/26	340	341	333	341	+2	+0.59	49,900	-
[4845]	26/05/25	335	339	332	339	+4	+1.19	33,900	-
[4845]	26/05/22	331	336	331	335	+4.0	+1.21	35,800	-
[4845]	26/05/21	334	336	331	331	-2.0	-0.60	26,100	-
[4845]	26/05/20	334	335	330	333	-2.0	-0.60	30,800	-
[4845]	26/05/19	330	337	328	335	+7.0	+2.13	57,400	-
[4845]	26/05/18	332	332	327	328	-4.0	-1.20	76,400	-
[4845]	26/05/15	336	337	331	332	-1.0	-0.30	67,200	-
[4845]	26/05/14	335	338	333	333	-2.0	-0.60	88,200	-
[4845]	26/05/13	338	340	335	335	-1.0	-0.30	30,300	-
[4845]	26/05/12	344	344	335	336	-6.0	-1.75	96,300	-
[4845]	26/05/11	346	347	341	342	-5.0	-1.44	88,100	-
[4845]	26/05/08	349	350	346	347	+1.0	+0.29	50,400	-
[4845]	26/05/07	350	351	346	346	-2.0	-0.57	35,300	-
[4845]	26/05/01	349	349	347	348	-1.0	-0.29	23,400	-
[4845]	26/04/30	349	350	347	349	-1.0	-0.29	32,500	-
[4845]	26/04/28	348	350	348	350	+1.0	+0.29	26,300	-
[4845]	26/04/27	349	351	349	349	-2	-0.57	21,800	-
[4845]	26/04/24	349	351	348	351	+2	+0.57	16,700	-
[4845]	26/04/23	351	351	349	349	-2	-0.57	47,000	-
[4845]	26/04/22	353	354	351	351	-1	-0.28	19,500	-
[4845]	26/04/21	357	357	352	352	-2	-0.56	16,500	-
[4845]	26/04/20	355	356	353	354	-1	-0.28	21,900	-
[4845]	26/04/17	355	356	353	355	0	0.00	20,500	-
[4845]	26/04/16	357	357	351	355	+1	+0.28	27,100	-
[4845]	26/04/15	355	356	354	354	+3	+0.85	26,500	-
[4845]	26/04/14	355	355	351	351	-1	-0.28	12,900	-
[4845]	26/04/13	353	356	352	352	+1	+0.28	17,900	-
[4845]	26/04/10	357	357	351	351	-2	-0.57	28,100	-
[4845]	26/04/09	357	359	353	353	-5	-1.40	23,400	-
[4845]	26/04/08	355	358	353	358	+3	+0.85	36,300	-
[4845]	26/04/07	355	356	353	355	0	0.00	37,600	-
[4845]	26/04/06	355	355	353	355	+1	+0.28	25,700	-
[4845]	26/04/03	351	354	351	354	+4	+1.14	13,400	-
[4845]	26/04/02	349	355	349	350	-1	-0.28	37,800	-
[4845]	26/04/01	354	355	351	351	+1	+0.29	29,400	-
[4845]	26/03/31	349	353	348	350	+2	+0.57	67,600	-
[4845]	26/03/30	350	351	348	348	-5	-1.42	53,900	-
[4845]	26/03/27	348	353	348	353	+1	+0.28	71,900	-
[4845]	26/03/26	349	352	349	352	+3	+0.86	21,800	-
[4845]	26/03/25	350	353	349	349	+1	+0.29	52,200	-
[4845]	26/03/24	348	349	346	348	+1	+0.29	49,900	-
[4845]	26/03/23	350	350	347	347	-3	-0.86	67,400	-
[4845]	26/03/19	351	356	350	350	-5	-1.41	48,800	-
[4845]	26/03/18	351	356	351	355	+2	+0.57	46,800	-
[4845]	26/03/17	353	357	353	353	-2	-0.56	46,600	-
[4845]	26/03/16	354	356	353	355	-1	-0.28	46,100	-
[4845]	26/03/13	353	357	353	356	+1	+0.28	34,400	-
[4845]	26/03/12	361	361	355	355	-7	-1.93	33,800	-
[4845]	26/03/11	363	366	362	362	-1	-0.28	35,400	-
[4845]	26/03/10	359	363	355	363	+7	+1.97	44,300	-
[4845]	26/03/09	355	360	352	356	-5	-1.39	89,800	-
[4845]	26/03/06	362	363	360	361	+1	+0.28	33,900	-
[4845]	26/03/05	360	363	358	360	+7	+1.98	49,500	-
[4845]	26/03/04	360	360	352	353	-7	-1.94	109,800	-
[4845]	26/03/03	363	364	360	360	-3	-0.83	97,300	-
[4845]	26/03/02	369	369	363	363	-6	-1.63	112,500	-
[4845]	26/02/27	367	371	367	369	+2	+0.54	32,100	-
[4845]	26/02/26	364	368	363	367	+4	+1.10	54,500	-
[4845]	26/02/25	363	364	361	363	0	0.00	100,900	-
[4845]	26/02/24	368	369	363	363	-5	-1.36	110,500	-
[4845]	26/02/20	372	372	368	368	-3	-0.81	78,600	-
[4845]	26/02/19	372	373	371	371	-1	-0.27	25,500	-
[4845]	26/02/18	371	375	371	372	0	0.00	23,700	-
[4845]	26/02/17	371	375	370	372	-3	-0.80	72,700	-
[4845]	26/02/16	376	377	375	375	0	0.00	46,900	-
[4845]	26/02/13	377	379	375	375	-3	-0.79	34,000	-
[4845]	26/02/12	379	380	377	378	-1	-0.26	40,300	-
[4845]	26/02/10	373	379	373	379	+6	+1.61	22,700	-
[4845]	26/02/09	376	378	373	373	-1	-0.27	32,100	-
[4845]	26/02/06	373	376	372	374	+1	+0.27	39,300	-
[4845]	26/02/05	373	377	372	373	+1	+0.27	30,100	-
[4845]	26/02/04	373	374	372	372	0	0.00	22,300	-
[4845]	26/02/03	373	374	371	372	-1	-0.27	34,000	-
[4845]	26/02/02	377	378	373	373	0	0.00	38,300	-
[4845]	26/01/30	374	375	372	373	+2	+0.54	37,200	-
[4845]	26/01/29	375	376	370	371	-4	-1.07	94,500	-
[4845]	26/01/28	378	378	375	375	-3	-0.79	91,100	-
[4845]	26/01/27	380	381	378	378	-2	-0.53	41,500	-
[4845]	26/01/26	382	383	380	380	-1	-0.26	70,000	-
[4845]	26/01/23	382	383	381	381	-1	-0.26	36,300	-
[4845]	26/01/22	382	384	381	382	0	0.00	70,900	-
[4845]	26/01/21	384	384	382	382	-2	-0.52	67,700	-
[4845]	26/01/20	385	389	384	384	-4	-1.03	50,200	-
[4845]	26/01/19	389	389	386	388	-1	-0.26	33,700	-
[4845]	26/01/16	387	389	386	389	+2	+0.52	43,600	-
[4845]	26/01/15	386	389	385	387	+2	+0.52	48,000	-
[4845]	26/01/14	386	388	384	385	+1	+0.26	47,100	-
[4845]	26/01/13	386	388	384	384	-2	-0.52	68,700	-
[4845]	26/01/09	383	387	383	386	+2	+0.52	17,900	-
[4845]	26/01/08	384	386	382	384	+2	+0.52	41,500	-
[4845]	26/01/07	383	383	381	382	-2	-0.52	27,800	-
[4845]	26/01/06	381	384	381	384	+3	+0.79	53,900	-
[4845]	26/01/05	383	383	378	381	-3	-0.78	92,700	-
[4845]	25/12/30	389	389	384	384	-6	-1.54	54,700	-
[4845]	25/12/29	385	391	385	390	-2	-0.51	85,500	-
[4845]	25/12/26	392	392	390	392	0	0.00	82,500	-
[4845]	25/12/25	389	392	388	392	+3	+0.77	110,600	-
[4845]	25/12/24	388	390	388	389	+1	+0.26	54,900	-
[4845]	25/12/23	390	390	388	388	-1	-0.26	44,000	-
[4845]	25/12/22	392	392	389	389	-3	-0.77	93,200	-
[4845]	25/12/19	393	393	391	392	-1	-0.25	35,900	-
[4845]	25/12/18	393	394	391	393	0	0.00	30,800	-
[4845]	25/12/17	391	394	391	393	+2	+0.51	23,200	-
[4845]	25/12/16	393	394	391	391	-2	-0.51	56,000	-
[4845]	25/12/15	391	393	391	393	+1	+0.26	36,800	-
[4845]	25/12/12	391	393	390	392	+3	+0.77	70,200	-
[4845]	25/12/11	393	393	389	389	-4	-1.02	55,900	-
[4845]	25/12/10	393	393	390	393	+1	+0.26	24,900	-
[4845]	25/12/09	393	393	390	392	+1	+0.26	41,900	-
[4845]	25/12/08	391	393	390	391	+1	+0.26	46,000	-
[4845]	25/12/05	391	395	390	390	-6	-1.52	45,300	-
[4845]	25/12/04	391	396	390	396	+7	+1.80	39,100	-
[4845]	25/12/03	391	395	389	389	-4	-1.02	47,400	-
[4845]	25/12/02	396	397	393	393	-3	-0.76	28,700	-
[4845]	25/12/01	399	399	396	396	-4	-1.00	32,200	-
[4845]	25/11/28	398	401	398	400	0	0.00	59,100	-
[4845]	25/11/27	398	401	396	400	+2	+0.50	54,200	-
[4845]	25/11/26	390	398	390	398	+8	+2.05	36,000	-
[4845]	25/11/25	391	393	388	390	-1	-0.26	46,400	-
[4845]	25/11/21	385	391	385	391	+6	+1.56	34,900	-
[4845]	25/11/20	388	388	385	385	-2	-0.52	33,200	-
[4845]	25/11/19	390	390	385	387	+1	+0.26	29,100	-
[4845]	25/11/18	391	391	386	386	-3	-0.77	47,300	-
[4845]	25/11/17	392	396	388	389	-7	-1.77	68,000	-
[4845]	25/11/14	399	401	395	396	-3	-0.75	48,400	-
[4845]	25/11/13	399	400	395	399	+2	+0.50	22,800	-
[4845]	25/11/12	394	398	392	397	+6	+1.53	26,300	-
[4845]	25/11/11	392	394	389	391	+2	+0.51	23,000	-
[4845]	25/11/10	388	392	388	389	+2	+0.52	29,900	-
[4845]	25/11/07	386	390	386	387	+1	+0.26	16,800	-
[4845]	25/11/06	388	392	386	386	-2	-0.52	38,300	-
[4845]	25/11/05	392	392	386	388	-2	-0.51	83,100	-
[4845]	25/11/04	394	394	390	390	-3	-0.76	24,200	-
[4845]	25/10/31	394	394	391	393	+1	+0.26	33,700	-
[4845]	25/10/30	398	398	392	392	-2	-0.51	65,400	-
[4845]	25/10/29	396	397	393	394	-2	-0.51	35,100	-
[4845]	25/10/28	399	400	396	396	-4	-1.00	28,800	-
[4845]	25/10/27	398	403	398	400	+3	+0.76	28,500	-
[4845]	25/10/24	402	402	397	397	-5	-1.24	20,100	-
[4845]	25/10/23	400	406	397	402	+4	+1.01	44,600	-
[4845]	25/10/22	395	400	395	398	+3	+0.76	32,900	-
[4845]	25/10/21	401	401	394	395	-4	-1.00	50,700	-
[4845]	25/10/20	395	401	395	399	+7	+1.79	61,200	-
[4845]	25/10/17	395	397	392	392	-3	-0.76	33,000	-
[4845]	25/10/16	395	399	395	395	-1	-0.25	35,200	-
[4845]	25/10/15	396	396	391	396	+5	+1.28	31,400	-
[4845]	25/10/14	396	399	391	391	-7	-1.76	85,300	-
[4845]	25/10/10	401	401	396	398	-5	-1.24	42,200	-
[4845]	25/10/09	400	403	398	403	+3	+0.75	62,200	-
[4845]	25/10/08	403	403	400	400	-3	-0.74	53,200	-
[4845]	25/10/07	405	405	400	403	-3	-0.74	41,200	-
[4845]	25/10/06	410	410	402	406	+2	+0.50	73,100	-
[4845]	25/10/03	399	407	397	404	+10	+2.54	48,500	-
[4845]	25/10/02	404	404	388	394	-9	-2.23	180,700	-
[4845]	25/10/01	413	413	403	403	-10	-2.42	89,000	-
[4845]	25/09/30	415	416	413	413	-2	-0.48	28,100	-
[4845]	25/09/29	419	420	415	415	-4	-0.95	39,200	-
[4845]	25/09/26	416	421	416	419	+3	+0.72	43,500	-
[4845]	25/09/25	419	419	416	416	-2	-0.48	30,900	-
[4845]	25/09/24	420	421	417	418	-2	-0.48	25,700	-
[4845]	25/09/22	419	423	417	420	+1	+0.24	34,000	-
[4845]	25/09/19	422	423	418	419	-3	-0.71	31,900	-
[4845]	25/09/18	423	423	418	422	0	0.00	42,900	-
[4845]	25/09/17	423	423	418	422	-1	-0.24	27,100	-
[4845]	25/09/16	420	423	419	423	+3	+0.71	28,700	-
[4845]	25/09/12	423	423	420	420	-4	-0.94	41,200	-
[4845]	25/09/11	427	428	423	424	-3	-0.70	21,100	-
[4845]	25/09/10	425	428	425	427	+2	+0.47	18,200	-
[4845]	25/09/09	423	429	422	425	+3	+0.71	48,100	-
[4845]	25/09/08	427	427	422	422	0	0.00	33,400	-
[4845]	25/09/05	417	429	417	422	+3	+0.72	79,200	-