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
[4880]	26/10/30	284	294	280	286	-3.0	-1.04	175,300	5,677,328,896
[4880]	26/10/29	298	299	289	289	-9.0	-3.02	220,200	5,736,881,152
[4880]	26/10/28	305	305	298	298	-11.0	-3.56	121,600	5,915,538,432
[4880]	26/10/27	306	311	302	309	+1.0	+0.32	78,700	6,133,897,216
[4880]	26/10/26	310	311	305	308	-5.0	-1.60	41,500	6,114,046,464
[4880]	26/10/23	308	316	306	313	-3.0	-0.95	37,000	6,213,300,224
[4880]	26/10/22	316	320	313	316	-1.0	-0.32	24,600	6,272,852,992
[4880]	26/10/21	315	333	315	317	+5.0	+1.60	95,700	6,292,703,744
[4880]	26/10/20	319	319	311	312	-7.0	-2.19	29,000	6,193,449,472
[4880]	26/10/19	311	319	307	319	+4.0	+1.27	32,900	6,332,405,248
[4880]	26/10/16	311	318	311	315	+5.0	+1.61	52,700	6,253,002,240
[4880]	26/10/15	315	316	310	310	-6.0	-1.90	38,200	6,153,747,968
[4880]	26/10/14	321	324	316	316	-3.0	-0.94	25,200	6,272,852,992
[4880]	26/10/13	310	321	308	319	+8.0	+2.57	43,500	6,332,405,248
[4880]	26/10/09	306	314	306	311	+4.0	+1.30	29,100	6,173,598,720
[4880]	26/10/08	311	312	307	307	-4.0	-1.29	61,900	6,094,195,712
[4880]	26/10/07	314	315	310	311	-7.0	-2.20	61,600	6,173,598,720
[4880]	26/10/06	312	318	312	318	+6.0	+1.92	36,200	6,312,554,496
[4880]	26/10/05	314	315	312	312	-2.0	-0.64	26,300	6,193,449,472
[4880]	26/10/02	315	318	310	314	-6.0	-1.88	71,900	6,233,150,976
[4880]	26/10/01	314	321	314	320	+4.0	+1.27	39,000	6,352,256,000
[4880]	26/09/30	312	321	310	316	+4.0	+1.28	70,400	6,272,852,992
[4880]	26/09/29	321	321	311	312	-8.0	-2.50	107,500	6,193,449,472
[4880]	26/09/28	326	327	316	320	-5.0	-1.54	78,900	6,352,256,000
[4880]	26/09/25	336	338	322	325	+3.0	+0.93	61,200	6,451,509,760
[4880]	26/09/24	324	333	322	322	-1.0	-0.31	74,800	6,391,957,504
[4880]	26/09/18	327	330	316	323	-8.0	-2.42	72,300	6,411,808,256
[4880]	26/09/17	332	335	329	331	-1.0	-0.30	39,500	6,570,614,784
[4880]	26/09/16	322	334	322	332	+6.0	+1.84	70,700	6,590,465,536
[4880]	26/09/15	320	327	320	326	+2.0	+0.62	34,000	6,471,361,024
[4880]	26/09/14	316	324	316	324	+6.0	+1.89	39,500	6,431,659,008
[4880]	26/09/11	320	330	314	318	-6.0	-1.85	119,700	6,312,554,496
[4880]	26/09/10	323	327	321	324	-5.0	-1.52	81,600	6,431,659,008
[4880]	26/09/09	356	366	323	329	-5.0	-1.50	469,200	6,529,729,024
[4880]	26/09/08	342	350	333	334	-9.0	-2.62	93,600	6,628,964,864
[4880]	26/09/07	348	348	340	343	-3.0	-0.87	27,400	6,807,589,376
[4880]	26/09/04	340	349	338	346	+5.0	+1.47	26,100	6,867,131,392
[4880]	26/09/03	342	346	340	341	-2.0	-0.58	15,400	6,767,895,040
[4880]	26/09/02	360	360	343	343	-16.0	-4.46	38,700	6,807,589,376
[4880]	26/09/01	360	360	348	359	+2.0	+0.56	51,800	7,125,144,576
[4880]	26/08/31	343	357	343	357	+14.0	+4.08	42,100	7,085,450,240
[4880]	26/08/28	342	351	342	343	0	+0.00	52,200	6,807,589,376
[4880]	26/08/27	351	352	343	343	-13.0	-3.65	34,300	6,807,589,376
[4880]	26/08/26	341	356	341	356	+9.0	+2.59	41,600	7,065,603,072
[4880]	26/08/25	338	348	335	347	+10.0	+2.97	32,500	6,886,978,560
[4880]	26/08/24	355	355	337	337	-19.0	-5.34	59,500	6,688,506,368
[4880]	26/08/21	352	356	342	356	+5.0	+1.42	30,600	7,065,603,072
[4880]	26/08/20	333	351	332	351	+12.0	+3.54	37,200	6,966,367,232
[4880]	26/08/19	346	346	339	339	-9.0	-2.59	27,500	6,728,200,704
[4880]	26/08/18	357	357	343	348	-9.0	-2.52	45,600	6,906,825,728
[4880]	26/08/17	348	357	342	357	+9.0	+2.59	80,600	7,085,450,240
[4880]	26/08/14	337	348	335	348	+5.0	+1.46	36,800	6,906,825,728
[4880]	26/08/13	326	343	324	343	+12.0	+3.63	39,900	6,807,589,376
[4880]	26/08/12	324	331	318	331	+1.0	+0.30	21,300	6,569,423,360
[4880]	26/08/10	316	330	315	330	+10.0	+3.12	24,000	6,549,576,192
[4880]	26/08/07	311	321	311	320	+7.0	+2.24	27,300	6,351,104,000
[4880]	26/08/06	308	321	308	313	+5.0	+1.62	25,400	6,212,173,824
[4880]	26/08/05	308	313	308	308	+1.0	+0.33	21,900	6,112,937,472
[4880]	26/08/04	311	315	307	307	-3.0	-0.97	18,800	6,093,090,304
[4880]	26/08/03	317	319	310	310	-12.0	-3.73	55,600	6,152,631,808
[4880]	26/07/31	334	335	315	322	-8.0	-2.42	50,700	6,390,798,336
[4880]	26/07/30	308	334	307	330	+16.0	+5.10	101,800	6,549,576,192
[4880]	26/07/29	310	315	309	314	0	+0.00	46,500	6,232,020,992
[4880]	26/07/28	315	321	311	314	-7.0	-2.18	27,000	6,232,020,992
[4880]	26/07/27	313	322	313	321	+7.0	+2.23	25,400	6,370,951,168
[4880]	26/07/24	323	324	314	314	-10.0	-3.09	44,700	6,232,020,992
[4880]	26/07/23	329	330	323	324	-5.0	-1.52	21,600	6,430,492,672
[4880]	26/07/22	334	336	329	329	-4.0	-1.20	25,400	6,529,729,024
[4880]	26/07/21	341	342	333	333	-9.0	-2.63	25,900	6,609,117,696
[4880]	26/07/17	341	344	336	342	-1	-0.29	42,200	-
[4880]	26/07/16	342	349	340	343	-2	-0.58	27,000	-
[4880]	26/07/15	350	352	341	345	-4	-1.15	23,100	-
[4880]	26/07/14	347	358	345	349	+1	+0.29	54,800	-
[4880]	26/07/13	345	358	336	348	+1	+0.29	85,800	-
[4880]	26/07/10	318	348	318	347	+28	+8.78	93,300	-
[4880]	26/07/09	325	329	319	319	-7	-2.15	49,700	-
[4880]	26/07/08	326	335	320	326	-3	-0.91	124,400	-
[4880]	26/07/07	339	339	327	329	-6	-1.79	37,300	-
[4880]	26/07/06	325	336	325	335	+10	+3.08	66,500	-
[4880]	26/07/03	330	332	325	325	-5	-1.52	41,000	-
[4880]	26/07/02	313	330	312	330	+20	+6.45	67,200	-
[4880]	26/07/01	310	322	310	310	-2	-0.64	50,600	-
[4880]	26/06/30	319	319	309	312	-6	-1.89	34,900	-
[4880]	26/06/29	305	318	303	318	+11	+3.58	74,700	-
[4880]	26/06/26	299	307	299	307	+3	+0.99	29,000	-
[4880]	26/06/25	300	305	296	304	+4	+1.33	53,300	-
[4880]	26/06/24	296	310	296	300	+4	+1.35	42,800	-
[4880]	26/06/23	308	308	296	296	-13	-4.21	57,000	-
[4880]	26/06/22	314	319	309	309	-5	-1.59	47,900	-
[4880]	26/06/19	314	314	301	314	+1	+0.32	85,100	-
[4880]	26/06/18	316	322	306	313	+10	+3.30	97,400	-
[4880]	26/06/17	296	308	296	303	+5	+1.68	59,300	-
[4880]	26/06/16	302	302	295	298	+2	+0.68	35,800	-
[4880]	26/06/15	302	307	295	296	-5	-1.66	45,200	-
[4880]	26/06/12	297	302	294	301	+4	+1.35	109,100	-
[4880]	26/06/11	321	321	295	297	-18	-5.71	173,300	-
[4880]	26/06/10	317	320	309	315	-2	-0.63	87,100	-
[4880]	26/06/09	321	326	316	317	-6	-1.86	42,100	-
[4880]	26/06/08	326	330	319	323	-17	-5.00	50,300	-
[4880]	26/06/05	326	341	324	340	+12	+3.66	79,400	-
[4880]	26/06/04	330	335	323	328	-1	-0.30	42,200	-
[4880]	26/06/03	319	329	313	329	+10	+3.13	75,300	-
[4880]	26/06/02	318	319	308	319	-3	-0.93	142,200	-
[4880]	26/06/01	345	348	320	322	-26	-7.47	152,200	-
[4880]	26/05/29	350	353	346	348	+4	+1.16	57,200	-
[4880]	26/05/28	350	352	343	344	-7	-1.99	66,200	-
[4880]	26/05/27	343	351	343	351	+8	+2.33	43,600	-
[4880]	26/05/26	346	348	342	343	-3	-0.87	42,200	-
[4880]	26/05/25	361	361	344	346	-21	-5.72	65,300	-
[4880]	26/05/22	352	367	352	367	+16.0	+4.56	38,200	-
[4880]	26/05/21	348	360	348	351	+4.0	+1.15	48,200	-
[4880]	26/05/20	360	362	345	347	-17.0	-4.67	54,700	-
[4880]	26/05/19	351	364	351	364	+14.0	+4.00	45,500	-
[4880]	26/05/18	361	361	350	350	-13.0	-3.58	54,000	-
[4880]	26/05/15	360	366	358	363	+2.0	+0.55	31,900	-
[4880]	26/05/14	363	365	358	361	-5.0	-1.37	30,100	-
[4880]	26/05/13	361	368	360	366	+4.0	+1.10	36,900	-
[4880]	26/05/12	367	369	362	362	-8.0	-2.16	24,500	-
[4880]	26/05/11	360	371	360	370	+8.0	+2.21	47,800	-
[4880]	26/05/08	362	366	360	362	0	+0.00	44,300	-
[4880]	26/05/07	368	368	362	362	-6.0	-1.63	44,900	-
[4880]	26/05/01	363	372	363	368	+1.0	+0.27	49,700	-
[4880]	26/04/30	373	378	361	367	-11.0	-2.91	77,900	-
[4880]	26/04/28	367	378	367	378	+7.0	+1.89	42,900	-
[4880]	26/04/27	367	373	362	371	+3	+0.82	76,800	-
[4880]	26/04/24	364	373	363	368	+4	+1.10	70,400	-
[4880]	26/04/23	378	378	361	364	-16	-4.21	94,700	-
[4880]	26/04/22	395	395	379	380	-14	-3.55	71,000	-
[4880]	26/04/21	390	397	390	394	+4	+1.03	25,300	-
[4880]	26/04/20	391	395	388	390	-1	-0.26	45,900	-
[4880]	26/04/17	400	404	391	391	-10	-2.49	54,800	-
[4880]	26/04/16	403	411	400	401	-6	-1.47	52,900	-
[4880]	26/04/15	398	407	398	407	+13	+3.30	54,000	-
[4880]	26/04/14	395	399	393	394	+2	+0.51	25,400	-
[4880]	26/04/13	392	396	387	392	-6	-1.51	47,300	-
[4880]	26/04/10	399	403	393	398	-1	-0.25	28,600	-
[4880]	26/04/09	406	407	394	399	-9	-2.21	47,300	-
[4880]	26/04/08	397	409	397	408	+12	+3.03	61,200	-
[4880]	26/04/07	390	398	390	396	+1	+0.25	39,700	-
[4880]	26/04/06	387	397	387	395	+4	+1.02	48,400	-
[4880]	26/04/03	388	395	388	391	+3	+0.77	45,700	-
[4880]	26/04/02	388	393	384	388	-4	-1.02	60,600	-
[4880]	26/04/01	380	392	380	392	+20	+5.38	40,800	-
[4880]	26/03/31	371	381	369	372	+2	+0.54	63,100	-
[4880]	26/03/30	377	378	370	370	-18	-4.64	104,200	-
[4880]	26/03/27	377	395	377	388	+5	+1.31	110,600	-
[4880]	26/03/26	395	395	377	383	-9	-2.30	57,900	-
[4880]	26/03/25	389	396	389	392	+2	+0.51	49,800	-
[4880]	26/03/24	381	390	379	390	+17	+4.56	60,000	-
[4880]	26/03/23	387	387	371	373	-28	-6.98	163,700	-
[4880]	26/03/19	409	414	394	401	-14	-3.37	198,600	-
[4880]	26/03/18	407	422	400	415	+39	+10.37	449,000	-
[4880]	26/03/17	380	386	376	376	-6	-1.57	81,800	-
[4880]	26/03/16	378	387	377	382	+4	+1.06	82,900	-
[4880]	26/03/13	375	382	371	378	+1	+0.27	74,000	-
[4880]	26/03/12	383	385	375	377	-12	-3.08	62,500	-
[4880]	26/03/11	388	393	386	389	+5	+1.30	69,800	-
[4880]	26/03/10	378	385	373	384	+14	+3.78	65,300	-
[4880]	26/03/09	372	373	360	370	-16	-4.15	181,500	-
[4880]	26/03/06	383	389	379	386	+6	+1.58	52,100	-
[4880]	26/03/05	379	390	375	380	+17	+4.68	102,000	-
[4880]	26/03/04	379	381	361	363	-19	-4.97	251,100	-
[4880]	26/03/03	395	396	382	382	-15	-3.78	193,100	-
[4880]	26/03/02	417	417	396	397	-26	-6.15	131,200	-
[4880]	26/02/27	404	424	404	423	+20	+4.96	129,100	-
[4880]	26/02/26	409	413	403	403	+1	+0.25	95,600	-
[4880]	26/02/25	407	415	401	402	-5	-1.23	82,000	-
[4880]	26/02/24	404	414	398	407	+5	+1.24	78,400	-
[4880]	26/02/20	417	439	402	402	+1	+0.25	321,100	-
[4880]	26/02/19	406	407	397	401	-8	-1.96	46,000	-
[4880]	26/02/18	426	426	407	409	+10	+2.51	132,000	-
[4880]	26/02/17	392	399	390	399	+7	+1.79	99,900	-
[4880]	26/02/16	396	398	392	392	-3	-0.76	90,300	-
[4880]	26/02/13	409	412	394	395	-15	-3.66	68,900	-
[4880]	26/02/12	419	421	410	410	-9	-2.15	43,700	-
[4880]	26/02/10	412	422	412	419	+6	+1.45	75,100	-
[4880]	26/02/09	400	415	397	413	+16	+4.03	113,700	-
[4880]	26/02/06	414	414	393	397	-20	-4.80	121,400	-
[4880]	26/02/05	403	417	403	417	+15	+3.73	87,900	-
[4880]	26/02/04	404	406	400	402	-4	-0.99	29,900	-
[4880]	26/02/03	400	406	400	406	+6	+1.50	60,200	-
[4880]	26/02/02	401	406	400	400	-3	-0.74	47,200	-
[4880]	26/01/30	400	407	395	403	0	0.00	44,900	-
[4880]	26/01/29	394	403	391	403	+7	+1.77	95,000	-
[4880]	26/01/28	400	400	394	396	-5	-1.25	73,400	-
[4880]	26/01/27	401	405	397	401	0	0.00	66,900	-
[4880]	26/01/26	415	415	401	401	-22	-5.20	109,300	-
[4880]	26/01/23	412	424	412	423	+8	+1.93	56,100	-
[4880]	26/01/22	407	416	406	415	+5	+1.22	43,000	-
[4880]	26/01/21	415	415	405	410	-8	-1.91	74,200	-
[4880]	26/01/20	418	422	412	418	-3	-0.71	67,600	-
[4880]	26/01/19	432	432	416	421	-8	-1.86	113,100	-
[4880]	26/01/16	430	435	426	429	-1	-0.23	49,100	-
[4880]	26/01/15	420	434	416	430	+9	+2.14	145,000	-
[4880]	26/01/14	419	424	417	421	+2	+0.48	47,100	-
[4880]	26/01/13	429	435	416	419	-2	-0.48	91,600	-
[4880]	26/01/09	419	426	419	421	+3	+0.72	50,900	-
[4880]	26/01/08	437	437	416	418	-22	-5.00	175,000	-
[4880]	26/01/07	410	442	407	440	+34	+8.37	207,300	-
[4880]	26/01/06	399	412	399	406	+6	+1.50	124,600	-
[4880]	26/01/05	399	401	393	400	+1	+0.25	73,000	-
[4880]	25/12/30	398	404	393	399	+3	+0.76	81,700	-
[4880]	25/12/29	395	401	392	396	+1	+0.25	103,000	-
[4880]	25/12/26	399	402	394	395	-6	-1.50	154,800	-
[4880]	25/12/25	392	404	392	401	+9	+2.30	146,700	-
[4880]	25/12/24	404	404	391	392	-12	-2.97	101,600	-
[4880]	25/12/23	389	410	389	404	+15	+3.86	148,600	-
[4880]	25/12/22	400	406	386	389	-6	-1.52	150,900	-
[4880]	25/12/19	389	400	389	395	+9	+2.33	192,100	-
[4880]	25/12/18	395	397	386	386	-13	-3.26	186,500	-
[4880]	25/12/17	411	415	399	399	-12	-2.92	199,700	-
[4880]	25/12/16	417	424	410	411	-11	-2.61	203,000	-
[4880]	25/12/15	440	442	420	422	-13	-2.99	194,300	-
[4880]	25/12/12	450	461	431	435	-46	-9.56	563,500	-
[4880]	25/12/11	480	483	470	481	0	0.00	165,300	-
[4880]	25/12/10	482	484	477	481	-1	-0.21	102,600	-
[4880]	25/12/09	486	492	479	482	-3	-0.62	106,000	-
[4880]	25/12/08	480	486	478	485	+5	+1.04	61,400	-
[4880]	25/12/05	481	485	480	480	-4	-0.83	45,300	-
[4880]	25/12/04	483	486	480	484	+2	+0.41	56,300	-
[4880]	25/12/03	487	490	480	482	-5	-1.03	53,800	-
[4880]	25/12/02	500	500	487	487	-14	-2.79	75,800	-
[4880]	25/12/01	517	520	501	501	-16	-3.09	51,400	-
[4880]	25/11/28	510	524	506	517	+11	+2.17	59,800	-
[4880]	25/11/27	510	511	503	506	-3	-0.59	36,700	-
[4880]	25/11/26	508	514	507	509	+2	+0.39	31,300	-
[4880]	25/11/25	525	525	507	507	-8	-1.55	42,600	-
[4880]	25/11/21	498	515	497	515	+8	+1.58	27,100	-
[4880]	25/11/20	498	511	497	507	+10	+2.01	57,300	-
[4880]	25/11/19	494	499	490	497	+2	+0.40	48,400	-
[4880]	25/11/18	499	503	495	495	-2	-0.40	40,500	-
[4880]	25/11/17	509	509	491	497	-8	-1.58	112,400	-
[4880]	25/11/14	508	514	504	505	-3	-0.59	51,200	-
[4880]	25/11/13	520	525	508	508	-4	-0.78	91,400	-
[4880]	25/11/12	507	518	505	512	+4	+0.79	119,700	-
[4880]	25/11/11	500	509	494	508	+8	+1.60	75,100	-
[4880]	25/11/10	493	501	493	500	+7	+1.42	55,400	-
[4880]	25/11/07	486	497	485	493	+6	+1.23	55,800	-
[4880]	25/11/06	492	495	487	487	-1	-0.20	64,400	-
[4880]	25/11/05	506	506	488	488	-23	-4.50	138,300	-
[4880]	25/11/04	508	513	503	511	+6	+1.19	71,800	-
[4880]	25/10/31	500	508	500	505	+5	+1.00	74,400	-
[4880]	25/10/30	498	506	497	500	-3	-0.60	104,200	-
[4880]	25/10/29	516	516	503	503	-10	-1.95	106,400	-
[4880]	25/10/28	522	523	512	513	-9	-1.72	87,500	-
[4880]	25/10/27	528	530	521	522	+2	+0.38	50,300	-
[4880]	25/10/24	525	528	520	520	-5	-0.95	61,400	-
[4880]	25/10/23	530	533	525	525	-8	-1.50	39,100	-
[4880]	25/10/22	534	538	530	533	-1	-0.19	47,900	-
[4880]	25/10/21	527	540	526	534	+7	+1.33	71,800	-
[4880]	25/10/20	528	536	525	527	+3	+0.57	58,400	-
[4880]	25/10/17	528	529	521	524	-6	-1.13	42,400	-
[4880]	25/10/16	528	538	528	530	0	0.00	46,900	-
[4880]	25/10/15	525	535	525	530	+2	+0.38	59,400	-
[4880]	25/10/14	539	539	520	528	-14	-2.58	142,600	-
[4880]	25/10/10	551	551	541	542	-14	-2.52	99,400	-
[4880]	25/10/09	572	576	556	556	-16	-2.80	70,200	-
[4880]	25/10/08	577	594	572	572	-4	-0.69	124,800	-
[4880]	25/10/07	576	579	572	576	+3	+0.52	59,900	-
[4880]	25/10/06	568	574	561	573	+11	+1.96	89,500	-
[4880]	25/10/03	551	563	551	562	+12	+2.18	45,800	-
[4880]	25/10/02	552	556	544	550	-3	-0.54	75,500	-
[4880]	25/10/01	561	562	552	553	-8	-1.43	96,200	-
[4880]	25/09/30	568	570	561	561	-6	-1.06	62,600	-
[4880]	25/09/29	582	582	566	567	-12	-2.07	99,700	-
[4880]	25/09/26	575	580	575	579	+4	+0.70	38,300	-
[4880]	25/09/25	573	577	573	575	+2	+0.35	34,300	-
[4880]	25/09/24	581	582	573	573	-10	-1.72	71,500	-
[4880]	25/09/22	589	592	582	583	+4	+0.69	54,800	-
[4880]	25/09/19	585	593	576	579	-6	-1.03	142,700	-
[4880]	25/09/18	580	590	580	585	+7	+1.21	54,600	-
[4880]	25/09/17	580	585	578	578	-5	-0.86	79,200	-
[4880]	25/09/16	588	589	578	583	-6	-1.02	97,700	-
[4880]	25/09/12	595	595	573	589	-36	-5.76	334,700	-
[4880]	25/09/11	622	635	621	625	+13	+2.12	103,600	-
[4880]	25/09/10	620	621	599	612	-8	-1.29	76,500	-
[4880]	25/09/09	611	620	607	620	+13	+2.14	81,600	-
[4880]	25/09/08	604	610	603	607	+9	+1.51	45,000	-
[4880]	25/09/05	605	605	595	598	-7	-1.16	54,700	-