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
[4875]	26/10/29	230	235	224	229	-1.0	-0.43	39,200	11,271,665,664
[4875]	26/10/28	223	233	222	230	+7.0	+3.14	47,800	11,320,887,296
[4875]	26/10/27	228	229	222	223	-1.0	-0.45	28,700	10,976,337,920
[4875]	26/10/26	220	227	220	224	+3.0	+1.36	31,800	11,025,559,552
[4875]	26/10/23	220	224	216	221	0	+0.00	43,100	10,877,895,680
[4875]	26/10/22	225	231	220	221	-1.0	-0.45	66,200	10,877,895,680
[4875]	26/10/21	217	227	217	222	+6.0	+2.78	60,900	10,927,117,312
[4875]	26/10/20	229	229	215	216	-14.0	-6.09	112,700	10,631,789,568
[4875]	26/10/19	233	233	227	230	-7.0	-2.95	106,700	11,320,887,296
[4875]	26/10/16	233	244	233	237	+2.0	+0.85	75,400	11,665,435,648
[4875]	26/10/15	233	240	231	235	-2.0	-0.84	99,100	11,566,993,408
[4875]	26/10/14	236	240	235	237	-4.0	-1.66	72,000	11,665,435,648
[4875]	26/10/13	245	258	239	241	-4.0	-1.63	120,800	11,862,321,152
[4875]	26/10/09	241	253	230	245	+4.0	+1.66	138,600	12,059,205,632
[4875]	26/10/08	241	248	241	241	-11.0	-4.37	122,200	11,862,321,152
[4875]	26/10/07	256	258	245	252	-14.0	-5.26	190,200	12,403,755,008
[4875]	26/10/06	277	280	264	266	-19.0	-6.67	128,100	13,092,851,712
[4875]	26/10/05	288	291	270	285	+5.0	+1.79	193,400	14,028,055,552
[4875]	26/10/02	258	318	251	280	+30.0	+12.00	1,017,800	13,781,949,440
[4875]	26/10/01	249	286	247	250	+1.0	+0.40	562,100	12,305,311,744
[4875]	26/09/30	270	292	239	249	-43.0	-14.73	969,300	12,256,091,136
[4875]	26/09/29	292	292	292	292	-80.0	-21.51	55,900	14,372,603,904
[4875]	26/09/28	393	410	371	372	-53.0	-12.47	267,100	18,310,303,744
[4875]	26/09/25	407	468	363	425	+20.0	+4.94	681,100	20,919,029,760
[4875]	26/09/24	413	429	405	405	-80.0	-16.49	471,000	19,934,605,312
[4875]	26/09/18	458	510	450	485	+100.0	+25.97	1,436,200	23,872,305,152
[4875]	26/09/17	416	423	341	385	+33.0	+9.38	778,000	18,950,180,864
[4875]	26/09/16	313	385	308	352	+47.0	+15.41	864,300	17,325,879,296
[4875]	26/09/15	293	305	286	305	+14.0	+4.81	129,400	15,012,481,024
[4875]	26/09/14	279	291	273	291	+21.0	+7.78	115,400	14,323,383,296
[4875]	26/09/11	266	271	256	270	+4.0	+1.50	39,700	13,289,737,216
[4875]	26/09/10	266	272	259	266	-8.0	-2.92	53,600	13,092,851,712
[4875]	26/09/09	264	283	263	274	+16.0	+6.20	177,200	13,486,621,696
[4875]	26/09/08	256	260	250	258	+2.0	+0.78	96,900	12,699,081,728
[4875]	26/09/07	247	257	244	256	+17.0	+7.11	109,900	12,600,639,488
[4875]	26/09/04	241	255	236	239	+2.0	+0.84	130,600	11,763,877,888
[4875]	26/09/03	230	237	230	237	+10.0	+4.41	69,900	11,665,435,648
[4875]	26/09/02	228	228	224	227	-3.0	-1.30	27,200	11,173,223,424
[4875]	26/09/01	229	230	225	230	0	+0.00	32,100	11,320,887,296
[4875]	26/08/31	232	232	225	230	+3.0	+1.32	24,700	11,320,887,296
[4875]	26/08/28	233	234	220	227	+2.0	+0.89	49,200	11,173,223,424
[4875]	26/08/27	232	235	225	225	-11.0	-4.66	35,500	11,074,781,184
[4875]	26/08/26	242	244	232	236	-4.0	-1.67	47,700	11,616,215,040
[4875]	26/08/25	235	267	233	240	+12.0	+5.26	406,200	11,813,099,520
[4875]	26/08/24	217	229	215	228	+12.0	+5.56	76,400	11,222,444,032
[4875]	26/08/21	213	216	211	216	+3.0	+1.41	22,900	10,631,789,568
[4875]	26/08/20	212	214	211	213	+4.0	+1.91	28,600	10,484,125,696
[4875]	26/08/19	209	211	207	209	0	+0.00	15,000	10,287,241,216
[4875]	26/08/18	208	210	208	209	+1.0	+0.48	17,900	10,287,241,216
[4875]	26/08/17	208	210	206	208	0	+0.00	17,200	10,238,019,584
[4875]	26/08/14	208	212	203	208	-3.0	-1.42	50,200	10,238,019,584
[4875]	26/08/13	208	213	208	211	+1.0	+0.48	12,000	10,385,683,456
[4875]	26/08/12	209	210	205	210	+1.0	+0.48	31,400	10,287,241,216
[4875]	26/08/10	209	213	207	209	-1.0	-0.48	23,500	10,287,241,216
[4875]	26/08/07	212	212	207	210	-2.0	-0.94	17,200	10,336,461,824
[4875]	26/08/06	207	212	206	212	+2.0	+0.95	10,500	10,434,904,064
[4875]	26/08/05	207	212	205	210	0	+0.00	16,000	10,336,461,824
[4875]	26/08/04	209	210	205	210	+4.0	+1.94	14,200	10,336,461,824
[4875]	26/08/03	212	212	202	206	-10.0	-4.63	41,900	10,139,577,344
[4875]	26/07/31	210	217	210	216	+4.0	+1.89	30,600	10,631,789,568
[4875]	26/07/30	215	215	210	212	+3.0	+1.44	5,800	10,434,904,064
[4875]	26/07/29	217	218	200	209	-7.0	-3.24	53,600	10,287,241,216
[4875]	26/07/28	217	217	212	216	0	+0.00	23,100	10,631,789,568
[4875]	26/07/27	218	219	212	216	0	+0.00	13,600	10,631,789,568
[4875]	26/07/24	217	219	215	216	0	+0.00	24,000	10,631,789,568
[4875]	26/07/23	216	219	215	216	-1.0	-0.46	18,000	10,631,789,568
[4875]	26/07/22	216	219	214	217	0	+0.00	31,200	10,681,011,200
[4875]	26/07/21	221	221	217	217	-4.0	-1.81	19,800	10,681,011,200
[4875]	26/07/17	219	228	215	221	+1	+0.45	57,800	-
[4875]	26/07/16	223	224	218	220	+1	+0.46	29,500	-
[4875]	26/07/15	217	220	217	219	-1	-0.45	18,200	-
[4875]	26/07/14	220	221	217	220	-2	-0.90	12,600	-
[4875]	26/07/13	225	225	220	222	-2	-0.89	9,500	-
[4875]	26/07/10	226	229	220	224	-3	-1.32	32,700	-
[4875]	26/07/09	230	231	221	227	-3	-1.30	40,500	-
[4875]	26/07/08	225	231	221	230	+3	+1.32	27,600	-
[4875]	26/07/07	226	230	221	227	+1	+0.44	25,000	-
[4875]	26/07/06	223	226	220	226	0	0.00	12,900	-
[4875]	26/07/03	221	228	221	226	+5	+2.26	26,900	-
[4875]	26/07/02	215	238	215	221	+8	+3.76	148,300	-
[4875]	26/07/01	207	217	207	213	+4	+1.91	26,800	-
[4875]	26/06/30	208	211	207	209	+1	+0.48	10,200	-
[4875]	26/06/29	208	210	205	208	+5	+2.46	12,700	-
[4875]	26/06/26	210	212	202	203	-12	-5.58	37,900	-
[4875]	26/06/25	211	215	210	215	0	0.00	10,100	-
[4875]	26/06/24	206	223	206	215	+11	+5.39	78,100	-
[4875]	26/06/23	209	209	203	204	-5	-2.39	18,600	-
[4875]	26/06/22	213	213	206	209	-4	-1.88	12,100	-
[4875]	26/06/19	214	216	211	213	-2	-0.93	11,400	-
[4875]	26/06/18	214	220	214	215	0	0.00	34,200	-
[4875]	26/06/17	207	217	207	215	+8	+3.86	31,700	-
[4875]	26/06/16	201	208	200	207	+6	+2.99	28,900	-
[4875]	26/06/15	202	206	198	201	+2	+1.01	47,400	-
[4875]	26/06/12	203	203	195	199	-1	-0.50	26,300	-
[4875]	26/06/11	199	203	190	200	-4	-1.96	36,300	-
[4875]	26/06/10	205	209	200	204	-3	-1.45	51,100	-
[4875]	26/06/09	215	216	205	207	-4	-1.90	41,900	-
[4875]	26/06/08	211	212	204	211	-1	-0.47	94,500	-
[4875]	26/06/05	215	215	210	212	-1	-0.47	21,400	-
[4875]	26/06/04	213	216	212	213	-3	-1.39	18,800	-
[4875]	26/06/03	215	218	210	216	+1	+0.47	64,400	-
[4875]	26/06/02	220	220	213	215	-6	-2.71	43,300	-
[4875]	26/06/01	219	221	215	221	+4	+1.84	43,300	-
[4875]	26/05/29	218	220	214	217	0	0.00	34,200	-
[4875]	26/05/28	218	220	215	217	+2	+0.93	30,400	-
[4875]	26/05/27	218	223	214	215	-3	-1.38	57,600	-
[4875]	26/05/26	223	223	215	218	-5	-2.24	71,400	-
[4875]	26/05/25	224	227	221	223	-2	-0.89	63,600	-
[4875]	26/05/22	217	228	217	225	+8	+3.69	50,900	-
[4875]	26/05/21	224	224	217	217	-6	-2.69	23,000	-
[4875]	26/05/20	224	225	221	223	-3	-1.33	36,200	-
[4875]	26/05/19	224	226	221	226	+2	+0.89	33,100	-
[4875]	26/05/18	222	226	217	224	+8	+3.70	37,300	-
[4875]	26/05/15	220	223	216	216	-7	-3.14	39,700	-
[4875]	26/05/14	216	230	214	223	+8	+3.72	59,800	-
[4875]	26/05/13	216	221	214	215	-1	-0.46	32,400	-
[4875]	26/05/12	221	221	214	216	-3	-1.37	57,300	-
[4875]	26/05/11	221	223	218	219	-3	-1.35	31,700	-
[4875]	26/05/08	227	227	220	222	-5	-2.20	16,000	-
[4875]	26/05/07	230	231	226	227	+1	+0.44	50,700	-
[4875]	26/05/01	217	226	217	226	+7	+3.20	25,300	-
[4875]	26/04/30	222	224	217	219	-3	-1.35	32,900	-
[4875]	26/04/28	221	223	218	222	-3	-1.33	24,300	-
[4875]	26/04/27	215	226	215	225	+9	+4.17	34,100	-
[4875]	26/04/24	218	219	214	216	-3	-1.37	33,000	-
[4875]	26/04/23	226	226	216	219	-7	-3.10	89,700	-
[4875]	26/04/22	231	234	223	226	-5	-2.16	59,000	-
[4875]	26/04/21	229	232	228	231	+1	+0.43	22,600	-
[4875]	26/04/20	228	231	227	230	+2	+0.88	18,700	-
[4875]	26/04/17	231	232	228	228	-3	-1.30	19,500	-
[4875]	26/04/16	233	234	230	231	-1	-0.43	12,800	-
[4875]	26/04/15	232	234	228	232	+1	+0.43	24,800	-
[4875]	26/04/14	234	237	229	231	-2	-0.86	21,200	-
[4875]	26/04/13	230	250	226	233	+3	+1.30	98,000	-
[4875]	26/04/10	229	230	224	230	+4	+1.77	28,200	-
[4875]	26/04/09	228	229	226	226	-1	-0.44	4,700	-
[4875]	26/04/08	224	229	223	227	+4	+1.79	41,300	-
[4875]	26/04/07	225	225	221	223	-2	-0.89	11,200	-
[4875]	26/04/06	223	226	223	225	+1	+0.45	7,000	-
[4875]	26/04/03	229	229	220	224	-2	-0.88	22,000	-
[4875]	26/04/02	228	231	225	226	+3	+1.35	16,300	-
[4875]	26/04/01	223	225	221	223	0	0.00	13,400	-
[4875]	26/03/31	222	224	219	223	0	0.00	22,700	-
[4875]	26/03/30	226	226	216	223	-7	-3.04	56,700	-
[4875]	26/03/27	225	230	224	230	-1	-0.43	34,300	-
[4875]	26/03/26	236	236	230	231	-4	-1.70	16,600	-
[4875]	26/03/25	231	237	230	235	+3	+1.29	38,300	-
[4875]	26/03/24	237	237	222	232	+2	+0.87	55,200	-
[4875]	26/03/23	230	240	227	230	+3	+1.32	174,100	-
[4875]	26/03/19	228	228	224	227	-8	-3.40	41,700	-
[4875]	26/03/18	234	239	229	235	+7	+3.07	50,000	-
[4875]	26/03/17	225	245	224	228	+7	+3.17	198,200	-
[4875]	26/03/16	221	221	215	221	+2	+0.91	44,500	-
[4875]	26/03/13	220	224	217	219	-5	-2.23	62,200	-
[4875]	26/03/12	229	229	223	224	-9	-3.86	43,300	-
[4875]	26/03/11	227	233	226	233	+8	+3.56	33,300	-
[4875]	26/03/10	221	231	219	225	+6	+2.74	59,100	-
[4875]	26/03/09	224	227	215	219	-16	-6.81	94,400	-
[4875]	26/03/06	225	235	223	235	+3	+1.29	64,200	-
[4875]	26/03/05	227	234	226	232	+6	+2.65	22,800	-
[4875]	26/03/04	230	231	218	226	-7	-3.00	118,000	-
[4875]	26/03/03	238	239	230	233	-9	-3.72	89,300	-
[4875]	26/03/02	247	247	240	242	-9	-3.59	47,800	-
[4875]	26/02/27	244	256	244	251	+7	+2.87	63,700	-
[4875]	26/02/26	244	249	243	244	-1	-0.41	44,500	-
[4875]	26/02/25	236	250	236	245	+4	+1.66	80,500	-
[4875]	26/02/24	249	249	239	241	-8	-3.21	60,400	-
[4875]	26/02/20	251	253	243	249	-1	-0.40	68,200	-
[4875]	26/02/19	252	253	247	250	0	0.00	43,300	-
[4875]	26/02/18	254	257	250	250	-4	-1.57	88,700	-
[4875]	26/02/17	260	268	253	254	-7	-2.68	70,500	-
[4875]	26/02/16	257	265	257	261	-1	-0.38	52,800	-
[4875]	26/02/13	264	265	257	262	-5	-1.87	124,400	-
[4875]	26/02/12	271	271	265	267	-9	-3.26	62,900	-
[4875]	26/02/10	265	278	265	276	+9	+3.37	53,100	-
[4875]	26/02/09	263	279	256	267	+12	+4.71	75,600	-
[4875]	26/02/06	263	263	253	255	-14	-5.20	96,800	-
[4875]	26/02/05	264	270	264	269	+2	+0.75	35,000	-
[4875]	26/02/04	260	267	260	267	+5	+1.91	47,400	-
[4875]	26/02/03	260	266	258	262	+3	+1.16	107,400	-
[4875]	26/02/02	278	278	259	259	-20	-7.17	103,200	-
[4875]	26/01/30	275	283	268	279	+3	+1.09	97,100	-
[4875]	26/01/29	272	279	268	276	-3	-1.08	92,700	-
[4875]	26/01/28	282	285	273	279	-11	-3.79	83,200	-
[4875]	26/01/27	295	296	285	290	-3	-1.02	79,800	-
[4875]	26/01/26	295	311	287	293	-2	-0.68	151,400	-
[4875]	26/01/23	268	314	268	295	+22	+8.06	434,500	-
[4875]	26/01/22	270	274	267	273	+1	+0.37	53,800	-
[4875]	26/01/21	274	274	265	272	+2	+0.74	64,500	-
[4875]	26/01/20	273	276	267	270	0	0.00	101,100	-
[4875]	26/01/19	260	275	260	270	+11	+4.25	148,400	-
[4875]	26/01/16	260	265	250	259	-2	-0.77	184,600	-
[4875]	26/01/15	234	264	234	261	+24	+10.13	270,400	-
[4875]	26/01/14	236	243	233	237	-1	-0.42	78,300	-
[4875]	26/01/13	240	241	231	238	+5	+2.15	137,300	-
[4875]	26/01/09	223	236	223	233	+11	+4.95	154,700	-
[4875]	26/01/08	224	224	219	222	0	0.00	40,100	-
[4875]	26/01/07	217	226	217	222	+1	+0.45	108,400	-
[4875]	26/01/06	214	226	213	221	+10	+4.74	115,700	-
[4875]	26/01/05	219	219	211	211	-5	-2.31	109,300	-
[4875]	25/12/30	208	220	205	216	+8	+3.85	170,200	-
[4875]	25/12/29	208	212	200	208	-1	-0.48	198,100	-
[4875]	25/12/26	212	218	206	209	-4	-1.88	201,600	-
[4875]	25/12/25	213	216	209	213	0	0.00	125,600	-
[4875]	25/12/24	211	214	207	213	-3	-1.39	157,400	-
[4875]	25/12/23	220	221	214	216	-8	-3.57	140,900	-
[4875]	25/12/22	227	228	222	224	-4	-1.75	86,900	-
[4875]	25/12/19	233	236	227	228	-4	-1.72	83,000	-
[4875]	25/12/18	234	238	227	232	-3	-1.28	30,800	-
[4875]	25/12/17	237	237	230	235	-2	-0.84	81,800	-
[4875]	25/12/16	240	240	237	237	-4	-1.66	50,100	-
[4875]	25/12/15	240	245	237	241	+4	+1.69	59,800	-
[4875]	25/12/12	238	240	235	237	-3	-1.25	47,100	-
[4875]	25/12/11	238	241	235	240	+2	+0.84	56,100	-
[4875]	25/12/10	241	242	236	238	-2	-0.83	53,700	-
[4875]	25/12/09	247	248	235	240	-1	-0.41	83,400	-
[4875]	25/12/08	240	250	235	241	+6	+2.55	119,400	-
[4875]	25/12/05	230	242	230	235	+6	+2.62	152,800	-
[4875]	25/12/04	229	231	226	229	0	0.00	54,200	-
[4875]	25/12/03	226	230	223	229	-1	-0.43	66,300	-
[4875]	25/12/02	221	231	217	230	+3	+1.32	98,700	-
[4875]	25/12/01	225	231	221	227	0	0.00	63,600	-
[4875]	25/11/28	228	230	225	227	-1	-0.44	69,900	-
[4875]	25/11/27	224	233	223	228	-2	-0.87	62,100	-
[4875]	25/11/26	231	234	225	230	+1	+0.44	64,300	-
[4875]	25/11/25	224	235	221	229	+10	+4.57	179,900	-
[4875]	25/11/21	222	222	214	219	-4	-1.79	123,500	-
[4875]	25/11/20	225	228	221	223	-4	-1.76	40,600	-
[4875]	25/11/19	228	241	223	227	+9	+4.13	210,300	-
[4875]	25/11/18	225	226	213	218	-12	-5.22	117,500	-
[4875]	25/11/17	236	239	225	230	-12	-4.96	126,200	-
[4875]	25/11/14	246	256	231	242	+2	+0.83	245,600	-
[4875]	25/11/13	248	260	237	240	0	0.00	337,900	-
[4875]	25/11/12	245	264	234	240	+3	+1.27	579,300	-
[4875]	25/11/11	226	260	226	237	+19	+8.72	1,007,500	-
[4875]	25/11/10	230	231	215	218	-14	-6.03	335,900	-
[4875]	25/11/07	212	260	212	232	+20	+9.43	1,829,700	-
[4875]	25/11/06	233	235	212	212	-22	-9.40	321,600	-
[4875]	25/11/05	200	263	200	234	+34	+17.00	1,943,400	-
[4875]	25/11/04	209	217	196	200	-27	-11.89	634,100	-
[4875]	25/10/31	180	227	176	227	+50	+28.25	1,712,900	-
[4875]	25/10/30	177	179	174	177	0	0.00	44,500	-
[4875]	25/10/29	180	180	176	177	-3	-1.67	62,400	-
[4875]	25/10/28	181	185	180	180	0	0.00	31,700	-
[4875]	25/10/27	181	184	180	180	-2	-1.10	35,400	-
[4875]	25/10/24	182	185	179	182	+3	+1.68	58,700	-
[4875]	25/10/23	180	184	179	179	-3	-1.65	46,800	-
[4875]	25/10/22	179	185	179	182	+2	+1.11	38,600	-
[4875]	25/10/21	181	182	178	180	+1	+0.56	62,000	-
[4875]	25/10/20	184	184	178	179	-6	-3.24	72,400	-
[4875]	25/10/17	186	189	184	185	-1	-0.54	45,200	-
[4875]	25/10/16	185	188	184	186	+2	+1.09	26,900	-
[4875]	25/10/15	187	187	184	184	-1	-0.54	19,500	-
[4875]	25/10/14	184	188	183	185	0	0.00	31,200	-
[4875]	25/10/10	184	189	184	185	+1	+0.54	26,900	-
[4875]	25/10/09	184	188	184	184	0	0.00	25,900	-
[4875]	25/10/08	186	195	184	184	-1	-0.54	70,200	-
[4875]	25/10/07	185	188	183	185	+4	+2.21	38,300	-
[4875]	25/10/06	179	183	179	181	+2	+1.12	33,500	-
[4875]	25/10/03	179	182	176	179	0	0.00	54,400	-
[4875]	25/10/02	177	179	177	179	0	0.00	25,100	-
[4875]	25/10/01	182	182	177	179	-4	-2.19	90,700	-
[4875]	25/09/30	185	187	178	183	-2	-1.08	114,800	-
[4875]	25/09/29	188	188	183	185	-4	-2.12	30,000	-
[4875]	25/09/26	186	190	186	189	+5	+2.72	46,700	-
[4875]	25/09/25	185	186	184	184	+2	+1.10	38,100	-
[4875]	25/09/24	187	187	182	182	-2	-1.09	46,700	-
[4875]	25/09/22	182	186	182	184	-2	-1.08	67,900	-
[4875]	25/09/19	183	187	182	186	+1	+0.54	66,500	-
[4875]	25/09/18	185	187	183	185	-1	-0.54	59,700	-
[4875]	25/09/17	188	190	183	186	-2	-1.06	78,400	-
[4875]	25/09/16	191	191	185	188	-4	-2.08	124,500	-
[4875]	25/09/12	192	194	191	192	-1	-0.52	61,800	-
[4875]	25/09/11	193	195	192	193	-3	-1.53	41,400	-
[4875]	25/09/10	194	196	193	196	+1	+0.51	20,000	-
[4875]	25/09/09	193	196	192	195	+2	+1.04	40,800	-
[4875]	25/09/08	196	198	192	193	-6	-3.02	95,700	-
[4875]	25/09/05	198	200	196	199	+3	+1.53	41,900	-