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
[4881]	26/10/29	42	42	40	40	-1.0	-2.44	338,400	2,026,667,520
[4881]	26/10/28	42	43	41	41	-1.0	-2.38	86,000	2,077,334,272
[4881]	26/10/27	42	43	42	42	-1.0	-2.33	129,100	2,128,000,896
[4881]	26/10/26	43	43	42	43	0	+0.00	104,200	2,178,667,520
[4881]	26/10/23	42	43	41	43	+1.0	+2.38	187,200	2,178,667,520
[4881]	26/10/22	43	44	42	42	-1.0	-2.33	133,300	2,128,000,896
[4881]	26/10/21	43	44	42	43	0	+0.00	168,700	2,178,667,520
[4881]	26/10/20	43	44	43	43	0	+0.00	59,900	2,178,667,520
[4881]	26/10/19	44	44	43	43	-2.0	-4.44	155,300	2,178,667,520
[4881]	26/10/16	42	45	42	45	+2.0	+4.65	199,500	2,280,001,024
[4881]	26/10/15	43	44	42	43	-1.0	-2.27	261,800	2,178,667,520
[4881]	26/10/14	44	44	43	44	0	+0.00	85,200	2,229,334,272
[4881]	26/10/13	45	45	43	44	0	+0.00	301,400	2,229,334,272
[4881]	26/10/09	45	46	44	44	-1.0	-2.22	226,600	2,229,334,272
[4881]	26/10/08	46	46	45	45	-1.0	-2.17	114,500	2,280,001,024
[4881]	26/10/07	47	47	45	46	-1.0	-2.13	331,500	2,330,667,520
[4881]	26/10/06	47	48	47	47	0	+0.00	88,900	2,381,334,272
[4881]	26/10/05	47	48	47	47	0	+0.00	69,100	2,381,334,272
[4881]	26/10/02	47	48	47	47	-1.0	-2.08	53,300	2,381,334,272
[4881]	26/10/01	47	48	47	48	0	+0.00	80,300	2,432,001,024
[4881]	26/09/30	48	49	47	48	0	+0.00	130,200	2,432,001,024
[4881]	26/09/29	48	48	47	48	0	+0.00	102,900	2,432,001,024
[4881]	26/09/28	49	49	47	48	-1.0	-2.04	277,700	2,432,001,024
[4881]	26/09/25	48	49	48	49	0	+0.00	126,600	2,482,667,776
[4881]	26/09/24	49	50	49	49	-1.0	-2.00	174,100	2,482,667,776
[4881]	26/09/18	49	50	49	50	+1.0	+2.04	189,600	2,533,334,528
[4881]	26/09/17	50	50	49	49	-1.0	-2.00	196,400	2,482,667,776
[4881]	26/09/16	50	51	50	50	0	+0.00	164,800	2,533,334,528
[4881]	26/09/15	51	51	50	50	-1.0	-1.96	90,400	2,533,334,528
[4881]	26/09/14	50	51	50	51	0	+0.00	51,500	2,584,001,024
[4881]	26/09/11	52	52	50	51	-1.0	-1.92	208,300	2,584,001,024
[4881]	26/09/10	53	54	51	52	-2.0	-3.70	233,400	2,634,667,776
[4881]	26/09/09	52	54	52	54	+1.0	+1.89	143,700	2,736,001,024
[4881]	26/09/08	52	54	51	53	+2.0	+3.92	367,900	2,685,334,528
[4881]	26/09/07	51	52	51	51	0	+0.00	86,300	2,584,001,024
[4881]	26/09/04	51	51	50	51	+1.0	+2.00	90,500	2,584,001,024
[4881]	26/09/03	51	51	50	50	0	+0.00	40,200	2,533,334,528
[4881]	26/09/02	52	52	50	50	-2.0	-3.85	416,800	2,533,334,528
[4881]	26/09/01	54	54	51	52	-1.0	-1.89	195,700	2,634,667,776
[4881]	26/08/31	53	54	52	53	0	+0.00	331,500	2,685,334,528
[4881]	26/08/28	52	53	51	53	+3.0	+6.00	383,100	2,685,334,528
[4881]	26/08/27	49	52	49	50	+1.0	+2.04	471,600	2,533,334,528
[4881]	26/08/26	50	51	49	49	0	+0.00	484,700	2,482,667,776
[4881]	26/08/25	49	50	49	49	0	+0.00	105,800	2,482,667,776
[4881]	26/08/24	51	51	49	49	-2.0	-3.92	127,800	2,197,487,616
[4881]	26/08/21	49	51	49	51	+1.0	+2.00	242,600	2,287,181,056
[4881]	26/08/20	49	51	48	50	+1.0	+2.04	311,900	2,242,334,464
[4881]	26/08/19	50	50	49	49	-2.0	-3.92	218,900	2,197,487,616
[4881]	26/08/18	50	52	49	51	+1.0	+2.00	273,900	2,287,181,056
[4881]	26/08/17	50	51	48	50	0	+0.00	435,800	2,242,334,464
[4881]	26/08/14	49	50	48	50	+1.0	+2.04	270,500	2,242,334,464
[4881]	26/08/13	48	49	48	49	0	+0.00	148,200	2,197,487,616
[4881]	26/08/12	49	49	48	49	0	+0.00	98,400	2,197,487,616
[4881]	26/08/10	49	49	48	49	0	+0.00	147,400	2,197,487,616
[4881]	26/08/07	48	49	47	49	0	+0.00	236,800	2,197,487,616
[4881]	26/08/06	50	50	48	49	0	+0.00	57,100	2,197,487,616
[4881]	26/08/05	49	50	47	49	-1.0	-2.00	386,500	2,197,487,616
[4881]	26/08/04	46	51	45	50	+5.0	+11.11	862,500	2,242,334,464
[4881]	26/08/03	46	46	45	45	-1.0	-2.17	188,200	2,018,100,992
[4881]	26/07/31	47	47	45	46	0	+0.00	568,100	2,062,947,584
[4881]	26/07/30	50	50	46	46	-4.0	-8.00	1,188,600	2,062,947,584
[4881]	26/07/29	52	53	50	50	-2.0	-3.85	769,900	2,242,334,464
[4881]	26/07/28	53	55	51	52	-16.0	-23.53	2,875,400	2,332,027,904
[4881]	26/07/27	66	68	66	68	+3.0	+4.62	105,600	3,049,574,912
[4881]	26/07/24	67	67	65	65	-3.0	-4.41	158,500	2,915,034,624
[4881]	26/07/23	66	68	66	68	+1.0	+1.49	70,300	3,049,574,912
[4881]	26/07/22	68	68	65	67	-1.0	-1.47	162,300	3,004,728,064
[4881]	26/07/21	65	68	65	68	+2.0	+3.03	199,200	3,049,574,912
[4881]	26/07/17	70	71	65	66	-4	-5.71	764,100	-
[4881]	26/07/16	72	73	70	70	-4	-5.41	448,000	-
[4881]	26/07/15	73	74	71	74	0	0.00	287,500	-
[4881]	26/07/14	72	76	71	74	+2	+2.78	473,400	-
[4881]	26/07/13	70	76	70	72	+2	+2.86	656,500	-
[4881]	26/07/10	69	71	66	70	+1	+1.45	704,700	-
[4881]	26/07/09	71	73	66	69	-6	-8.00	1,887,500	-
[4881]	26/07/08	64	75	64	75	+11	+17.19	952,400	-
[4881]	26/07/07	68	69	64	64	-3	-4.48	629,000	-
[4881]	26/07/06	65	67	65	67	+4	+6.35	523,900	-
[4881]	26/07/03	62	64	62	63	+1	+1.61	476,000	-
[4881]	26/07/02	62	62	61	62	+1	+1.64	38,400	-
[4881]	26/07/01	61	62	60	61	0	0.00	131,600	-
[4881]	26/06/30	61	61	60	61	0	0.00	101,200	-
[4881]	26/06/29	59	61	59	61	+2	+3.39	77,500	-
[4881]	26/06/26	61	61	59	59	-2	-3.28	170,200	-
[4881]	26/06/25	60	61	59	61	+2	+3.39	156,500	-
[4881]	26/06/24	61	61	59	59	-1	-1.67	246,300	-
[4881]	26/06/23	60	61	60	60	0	0.00	78,700	-
[4881]	26/06/22	60	61	60	60	0	0.00	93,900	-
[4881]	26/06/19	63	63	60	60	-2	-3.23	325,100	-
[4881]	26/06/18	62	63	60	62	0	0.00	425,200	-
[4881]	26/06/17	60	62	60	62	+1	+1.64	240,500	-
[4881]	26/06/16	62	62	60	61	-1	-1.61	365,000	-
[4881]	26/06/15	61	63	61	62	+2	+3.33	401,300	-
[4881]	26/06/12	64	64	60	60	-3	-4.76	985,300	-
[4881]	26/06/11	62	65	60	63	0	0.00	1,834,300	-
[4881]	26/06/10	61	80	60	63	+4	+6.78	16,150,600	-
[4881]	26/06/09	58	59	57	59	+1	+1.72	313,200	-
[4881]	26/06/08	58	59	57	58	+1	+1.75	406,100	-
[4881]	26/06/05	58	58	57	57	-1	-1.72	467,700	-
[4881]	26/06/04	58	61	58	58	0	0.00	679,100	-
[4881]	26/06/03	61	61	58	58	-2	-3.33	560,800	-
[4881]	26/06/02	58	66	58	60	+2	+3.45	2,138,100	-
[4881]	26/06/01	60	61	58	58	-2	-3.33	430,000	-
[4881]	26/05/29	61	62	60	60	0	0.00	223,800	-
[4881]	26/05/28	58	62	58	60	+2	+3.45	340,100	-
[4881]	26/05/27	60	60	58	58	-2	-3.33	847,400	-
[4881]	26/05/26	61	62	60	60	-1	-1.64	356,900	-
[4881]	26/05/25	62	62	61	61	-1	-1.61	164,700	-
[4881]	26/05/22	61	63	60	62	+1.0	+1.64	850,100	-
[4881]	26/05/21	63	63	61	61	-1.0	-1.61	367,000	-
[4881]	26/05/20	64	64	62	62	-2.0	-3.12	311,400	-
[4881]	26/05/19	62	65	62	64	+2.0	+3.23	452,700	-
[4881]	26/05/18	65	66	61	62	-3.0	-4.62	820,700	-
[4881]	26/05/15	68	68	65	65	-3.0	-4.41	968,000	-
[4881]	26/05/14	69	70	68	68	-1.0	-1.45	271,100	-
[4881]	26/05/13	70	70	68	69	0	+0.00	324,600	-
[4881]	26/05/12	71	71	69	69	-1.0	-1.43	333,300	-
[4881]	26/05/11	70	71	70	70	0	+0.00	238,800	-
[4881]	26/05/08	70	72	70	70	0	+0.00	408,200	-
[4881]	26/05/07	70	71	69	70	+1.0	+1.45	482,600	-
[4881]	26/05/01	70	71	68	69	0	+0.00	569,100	-
[4881]	26/04/30	70	70	69	69	-1.0	-1.43	463,700	-
[4881]	26/04/28	71	72	70	70	0	+0.00	295,800	-
[4881]	26/04/27	71	72	69	70	-2	-2.78	1,361,600	-
[4881]	26/04/24	73	73	72	72	-2	-2.70	642,300	-
[4881]	26/04/23	76	76	73	74	-2	-2.63	921,000	-
[4881]	26/04/22	78	78	76	76	-2	-2.56	827,800	-
[4881]	26/04/21	79	80	78	78	-1	-1.27	195,500	-
[4881]	26/04/20	79	80	78	79	0	0.00	375,200	-
[4881]	26/04/17	79	80	78	79	0	0.00	482,200	-
[4881]	26/04/16	78	80	78	79	+1	+1.28	498,300	-
[4881]	26/04/15	79	80	78	78	0	0.00	362,000	-
[4881]	26/04/14	78	79	77	78	+1	+1.30	511,100	-
[4881]	26/04/13	79	79	77	77	-2	-2.53	418,800	-
[4881]	26/04/10	80	81	78	79	-1	-1.25	612,300	-
[4881]	26/04/09	82	82	79	80	0	0.00	335,800	-
[4881]	26/04/08	79	81	79	80	+2	+2.56	899,700	-
[4881]	26/04/07	80	81	78	78	-2	-2.50	1,018,500	-
[4881]	26/04/06	80	81	79	80	0	0.00	693,900	-
[4881]	26/04/03	82	83	80	80	-1	-1.23	554,200	-
[4881]	26/04/02	83	84	80	81	-2	-2.41	1,013,600	-
[4881]	26/04/01	84	86	81	83	+2	+2.47	1,564,100	-
[4881]	26/03/31	82	82	80	81	-1	-1.22	478,900	-
[4881]	26/03/30	81	82	79	82	-2	-2.38	1,241,400	-
[4881]	26/03/27	83	86	82	84	+1	+1.20	1,954,500	-
[4881]	26/03/26	87	88	83	83	-4	-4.60	1,935,400	-
[4881]	26/03/25	89	90	85	87	-1	-1.14	3,505,100	-
[4881]	26/03/24	94	94	88	88	-4	-4.35	2,205,400	-
[4881]	26/03/23	95	95	92	92	-12	-11.54	2,984,800	-
[4881]	26/03/19	104	106	101	104	-2	-1.89	2,547,100	-
[4881]	26/03/18	123	130	104	106	-16	-13.11	17,438,700	-
[4881]	26/03/17	111	124	108	122	+7	+6.09	5,624,300	-
[4881]	26/03/16	102	116	99	115	+13	+12.75	6,443,400	-
[4881]	26/03/13	98	104	96	102	+2	+2.00	1,532,600	-
[4881]	26/03/12	102	102	99	100	-2	-1.96	2,176,700	-
[4881]	26/03/11	110	111	101	102	-10	-8.93	3,171,300	-
[4881]	26/03/10	109	116	105	112	-1	-0.88	5,021,100	-
[4881]	26/03/09	103	122	102	113	+1	+0.89	8,427,800	-
[4881]	26/03/06	116	122	99	112	0	0.00	19,896,100	-
[4881]	26/03/05	89	112	86	112	+30	+36.59	7,893,000	-
[4881]	26/03/04	89	90	82	82	-9	-9.89	1,261,100	-
[4881]	26/03/03	95	95	90	91	-3	-3.19	792,900	-
[4881]	26/03/02	98	98	93	94	-6	-6.00	728,200	-
[4881]	26/02/27	89	100	88	100	+12	+13.64	1,525,000	-
[4881]	26/02/26	88	90	87	88	-1	-1.12	307,300	-
[4881]	26/02/25	89	90	88	89	0	0.00	136,200	-
[4881]	26/02/24	90	91	88	89	-4	-4.30	571,200	-
[4881]	26/02/20	94	94	92	93	0	0.00	179,900	-
[4881]	26/02/19	95	95	92	93	-2	-2.11	342,000	-
[4881]	26/02/18	95	96	93	95	+1	+1.06	307,200	-
[4881]	26/02/17	96	96	93	94	+1	+1.08	258,200	-
[4881]	26/02/16	95	95	91	93	+3	+3.33	425,500	-
[4881]	26/02/13	93	94	90	90	-8	-8.16	1,171,600	-
[4881]	26/02/12	101	102	96	98	-3	-2.97	2,082,300	-
[4881]	26/02/10	110	111	100	101	-4	-3.81	4,081,300	-
[4881]	26/02/09	100	111	97	105	+14	+15.38	10,363,800	-
[4881]	26/02/06	88	106	87	91	+7	+8.33	13,039,100	-
[4881]	26/02/05	84	86	83	84	0	0.00	127,000	-
[4881]	26/02/04	83	85	83	84	0	0.00	236,900	-
[4881]	26/02/03	85	85	83	84	0	0.00	315,700	-
[4881]	26/02/02	88	88	84	84	-3	-3.45	256,100	-
[4881]	26/01/30	88	88	87	87	0	0.00	325,100	-
[4881]	26/01/29	88	88	87	87	0	0.00	98,500	-
[4881]	26/01/28	91	91	87	87	-3	-3.33	278,400	-
[4881]	26/01/27	91	91	89	90	+1	+1.12	231,200	-
[4881]	26/01/26	92	92	88	89	-5	-5.32	837,600	-
[4881]	26/01/23	94	96	93	94	+1	+1.08	313,500	-
[4881]	26/01/22	98	98	92	93	-3	-3.13	1,024,100	-
[4881]	26/01/21	91	111	91	96	+8	+9.09	6,060,800	-
[4881]	26/01/20	89	91	88	88	-1	-1.12	259,400	-
[4881]	26/01/19	89	90	87	89	0	0.00	281,500	-
[4881]	26/01/16	86	89	85	89	+4	+4.71	308,200	-
[4881]	26/01/15	82	86	82	85	+2	+2.41	308,200	-
[4881]	26/01/14	81	83	81	83	0	0.00	163,600	-
[4881]	26/01/13	82	83	81	83	+1	+1.22	55,400	-
[4881]	26/01/09	82	83	81	82	0	0.00	121,200	-
[4881]	26/01/08	83	83	82	82	0	0.00	31,600	-
[4881]	26/01/07	82	83	82	82	0	0.00	88,800	-
[4881]	26/01/06	81	82	80	82	+1	+1.23	129,700	-
[4881]	26/01/05	82	82	80	81	-1	-1.22	244,800	-
[4881]	25/12/30	80	83	80	82	+3	+3.80	112,900	-
[4881]	25/12/29	77	81	76	79	+3	+3.95	415,300	-
[4881]	25/12/26	77	78	76	76	-1	-1.30	355,500	-
[4881]	25/12/25	77	78	76	77	0	0.00	318,900	-
[4881]	25/12/24	76	78	76	77	+1	+1.32	327,500	-
[4881]	25/12/23	76	77	75	76	0	0.00	391,600	-
[4881]	25/12/22	76	78	76	76	0	0.00	149,100	-
[4881]	25/12/19	77	77	76	76	-1	-1.30	190,800	-
[4881]	25/12/18	77	78	76	77	0	0.00	397,400	-
[4881]	25/12/17	81	82	77	77	-4	-4.94	489,100	-
[4881]	25/12/16	86	86	81	81	-4	-4.71	617,300	-
[4881]	25/12/15	86	86	85	85	-1	-1.16	93,400	-
[4881]	25/12/12	86	87	85	86	0	0.00	182,500	-
[4881]	25/12/11	86	88	85	86	0	0.00	209,900	-
[4881]	25/12/10	86	87	86	86	0	0.00	96,600	-
[4881]	25/12/09	87	87	86	86	-1	-1.15	163,500	-
[4881]	25/12/08	87	87	86	87	+1	+1.16	77,900	-
[4881]	25/12/05	88	88	86	86	-2	-2.27	118,900	-
[4881]	25/12/04	88	88	86	88	+2	+2.33	111,300	-
[4881]	25/12/03	87	88	86	86	-1	-1.15	131,700	-
[4881]	25/12/02	88	88	87	87	-1	-1.14	101,900	-
[4881]	25/12/01	88	90	87	88	0	0.00	186,100	-
[4881]	25/11/28	87	89	87	88	0	0.00	213,800	-
[4881]	25/11/27	86	88	86	88	+2	+2.33	149,700	-
[4881]	25/11/26	85	87	85	86	0	0.00	167,700	-
[4881]	25/11/25	85	87	85	86	+1	+1.18	114,800	-
[4881]	25/11/21	85	87	85	85	-2	-2.30	293,000	-
[4881]	25/11/20	86	88	86	87	+1	+1.16	125,300	-
[4881]	25/11/19	87	87	85	86	-2	-2.27	248,000	-
[4881]	25/11/18	89	90	87	88	-1	-1.12	364,100	-
[4881]	25/11/17	91	91	89	89	-2	-2.20	265,400	-
[4881]	25/11/14	91	93	91	91	0	0.00	183,300	-
[4881]	25/11/13	92	93	91	91	-1	-1.09	244,800	-
[4881]	25/11/12	90	94	90	92	+2	+2.22	292,200	-
[4881]	25/11/11	91	91	90	90	-1	-1.10	77,200	-
[4881]	25/11/10	89	91	89	91	+1	+1.11	248,100	-
[4881]	25/11/07	91	91	89	90	-1	-1.10	265,000	-
[4881]	25/11/06	92	93	91	91	-1	-1.09	128,100	-
[4881]	25/11/05	92	93	90	92	0	0.00	241,600	-
[4881]	25/11/04	91	93	91	92	0	0.00	188,900	-
[4881]	25/10/31	91	94	91	92	0	0.00	272,800	-
[4881]	25/10/30	91	93	90	92	+1	+1.10	384,100	-
[4881]	25/10/29	96	98	91	91	-5	-5.21	774,400	-
[4881]	25/10/28	99	99	96	96	-3	-3.03	389,900	-
[4881]	25/10/27	98	100	98	99	+1	+1.02	167,400	-
[4881]	25/10/24	98	100	98	98	-1	-1.01	356,700	-
[4881]	25/10/23	100	102	99	99	-1	-1.00	481,300	-
[4881]	25/10/22	100	101	97	100	-5	-4.76	796,900	-
[4881]	25/10/21	105	106	103	105	+1	+0.96	299,800	-
[4881]	25/10/20	104	106	103	104	0	0.00	155,600	-
[4881]	25/10/17	105	106	103	104	-3	-2.80	359,100	-
[4881]	25/10/16	106	107	105	107	+2	+1.90	98,200	-
[4881]	25/10/15	104	107	104	105	+1	+0.96	238,700	-
[4881]	25/10/14	107	108	103	104	-4	-3.70	478,700	-
[4881]	25/10/10	108	109	107	108	-1	-0.92	158,900	-
[4881]	25/10/09	108	109	108	109	0	0.00	93,300	-
[4881]	25/10/08	111	111	108	109	-1	-0.91	225,800	-
[4881]	25/10/07	111	112	109	110	+2	+1.85	333,900	-
[4881]	25/10/06	107	111	107	108	+3	+2.86	636,500	-
[4881]	25/10/03	104	106	104	105	+1	+0.96	219,500	-
[4881]	25/10/02	104	106	104	104	0	0.00	147,300	-
[4881]	25/10/01	107	107	104	104	-2	-1.89	272,700	-
[4881]	25/09/30	107	107	105	106	-2	-1.85	258,100	-
[4881]	25/09/29	105	108	105	108	+3	+2.86	170,000	-
[4881]	25/09/26	106	107	105	105	-1	-0.94	299,100	-
[4881]	25/09/25	106	108	106	106	-1	-0.93	140,300	-
[4881]	25/09/24	107	108	106	107	0	0.00	199,700	-
[4881]	25/09/22	107	109	107	107	-2	-1.83	165,900	-
[4881]	25/09/19	111	111	107	109	-2	-1.80	554,300	-
[4881]	25/09/18	110	111	109	111	+1	+0.91	231,200	-
[4881]	25/09/17	112	112	110	110	-1	-0.90	294,500	-
[4881]	25/09/16	113	113	111	111	-2	-1.77	403,600	-
[4881]	25/09/12	112	114	112	113	0	0.00	331,200	-
[4881]	25/09/11	115	116	112	113	-2	-1.74	539,200	-
[4881]	25/09/10	115	117	115	115	0	0.00	90,300	-
[4881]	25/09/09	117	118	115	115	-3	-2.54	185,800	-
[4881]	25/09/08	117	119	116	118	+2	+1.72	248,900	-
[4881]	25/09/05	116	117	115	116	0	0.00	125,600	-