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
[4882]	26/10/29	144	144	139	140	-5.0	-3.45	109,600	2,580,117,504
[4882]	26/10/28	139	146	139	145	+8.0	+5.84	195,800	2,672,264,448
[4882]	26/10/27	138	140	136	137	-1.0	-0.72	124,500	2,524,829,184
[4882]	26/10/26	136	139	135	138	0	+0.00	154,300	2,543,258,624
[4882]	26/10/23	141	141	133	138	-6.0	-4.17	353,500	2,543,258,624
[4882]	26/10/22	146	148	142	144	-3.0	-2.04	166,000	2,653,835,008
[4882]	26/10/21	146	149	146	147	+3.0	+2.08	126,600	2,709,123,328
[4882]	26/10/20	150	152	144	144	-5.0	-3.36	234,700	2,653,835,008
[4882]	26/10/19	149	152	147	149	-2.0	-1.32	93,000	2,745,982,208
[4882]	26/10/16	148	152	148	151	+3.0	+2.03	79,700	2,782,840,832
[4882]	26/10/15	151	151	146	148	-4.0	-2.63	209,700	2,727,552,768
[4882]	26/10/14	153	153	151	152	-2.0	-1.30	72,500	2,801,270,272
[4882]	26/10/13	153	156	152	154	+1.0	+0.65	105,700	2,838,129,152
[4882]	26/10/09	150	155	150	153	+3.0	+2.00	97,200	2,819,699,712
[4882]	26/10/08	155	156	150	150	-7.0	-4.46	268,900	2,764,411,392
[4882]	26/10/07	164	164	155	157	-7.0	-4.27	279,900	2,893,417,472
[4882]	26/10/06	167	170	164	164	-2.0	-1.20	136,600	3,022,423,296
[4882]	26/10/05	162	168	162	166	+5.0	+3.11	229,000	3,059,282,176
[4882]	26/10/02	163	164	160	161	-5.0	-3.01	135,400	2,967,134,976
[4882]	26/10/01	165	166	161	166	-1.0	-0.60	130,000	3,059,282,176
[4882]	26/09/30	168	169	163	167	+3.0	+1.83	176,500	3,077,711,360
[4882]	26/09/29	174	174	163	164	-7.0	-4.09	233,900	3,022,423,296
[4882]	26/09/28	171	174	170	171	0	+0.00	165,400	3,151,429,120
[4882]	26/09/25	175	175	168	171	-4.0	-2.29	330,100	3,151,429,120
[4882]	26/09/24	180	180	172	175	-7.0	-3.85	454,600	3,225,146,624
[4882]	26/09/18	184	193	180	182	-4.0	-2.15	783,600	3,354,152,704
[4882]	26/09/17	182	189	178	186	+6.0	+3.33	684,700	3,427,870,208
[4882]	26/09/16	176	182	173	180	+9.0	+5.26	642,600	3,317,293,824
[4882]	26/09/15	168	175	167	171	+1.0	+0.59	530,700	3,151,429,120
[4882]	26/09/14	164	172	163	170	+7.0	+4.29	1,031,600	3,132,999,680
[4882]	26/09/11	156	164	155	163	+3.0	+1.88	386,200	3,003,993,856
[4882]	26/09/10	154	161	154	160	+1.0	+0.63	593,800	2,948,705,536
[4882]	26/09/09	158	163	154	159	-4.0	-2.45	1,189,300	2,930,276,096
[4882]	26/09/08	148	194	145	163	+15.0	+10.14	12,927,100	3,003,993,856
[4882]	26/09/07	144	148	143	148	+3.0	+2.07	130,400	2,727,552,768
[4882]	26/09/04	141	145	141	145	+4.0	+2.84	129,900	2,672,264,448
[4882]	26/09/03	141	143	141	141	-1.0	-0.70	93,400	2,598,546,688
[4882]	26/09/02	141	145	140	142	-2.0	-1.39	197,600	2,616,976,128
[4882]	26/09/01	144	144	142	144	0	+0.00	166,600	2,653,835,008
[4882]	26/08/31	149	149	143	144	-5.0	-3.36	222,400	2,653,835,008
[4882]	26/08/28	149	150	146	149	0	+0.00	130,300	2,745,982,208
[4882]	26/08/27	150	151	149	149	-1.0	-0.67	117,400	2,745,982,208
[4882]	26/08/26	148	152	147	150	+3.0	+2.04	200,200	2,764,411,392
[4882]	26/08/25	146	147	143	147	-1.0	-0.68	170,800	2,709,123,328
[4882]	26/08/24	147	150	146	148	+1.0	+0.68	121,600	2,727,552,768
[4882]	26/08/21	147	148	144	147	-1.0	-0.68	245,900	2,498,927,872
[4882]	26/08/20	142	148	142	148	+7.0	+4.96	162,400	2,515,927,552
[4882]	26/08/19	144	144	140	141	-4.0	-2.76	152,600	2,396,930,816
[4882]	26/08/18	145	147	144	145	0	+0.00	154,200	2,464,929,024
[4882]	26/08/17	146	146	140	145	0	+0.00	189,600	2,464,929,024
[4882]	26/08/14	144	147	141	145	-2.0	-1.36	164,000	2,464,929,024
[4882]	26/08/13	144	149	144	147	+4.0	+2.80	259,400	2,498,927,872
[4882]	26/08/12	142	145	141	143	+1.0	+0.70	98,800	2,430,929,920
[4882]	26/08/10	144	145	139	142	0	+0.00	143,500	2,413,930,496
[4882]	26/08/07	141	142	140	142	+1.0	+0.71	125,800	2,413,930,496
[4882]	26/08/06	143	143	140	141	-1.0	-0.70	99,300	2,396,930,816
[4882]	26/08/05	144	145	141	142	0	+0.00	134,200	2,413,930,496
[4882]	26/08/04	139	143	138	142	+4.0	+2.90	137,200	2,413,930,496
[4882]	26/08/03	144	144	134	138	-7.0	-4.83	443,400	2,345,932,288
[4882]	26/07/31	145	148	144	145	+2.0	+1.40	204,800	2,464,929,024
[4882]	26/07/30	144	145	142	143	+1.0	+0.70	122,000	2,430,929,920
[4882]	26/07/29	143	144	142	142	-3.0	-2.07	190,500	2,413,930,496
[4882]	26/07/28	150	150	143	145	-4.0	-2.68	271,100	2,464,929,024
[4882]	26/07/27	144	151	144	149	+6.0	+4.20	274,200	2,532,926,976
[4882]	26/07/24	146	146	142	143	-4.0	-2.72	281,100	2,430,929,920
[4882]	26/07/23	147	150	146	147	-1.0	-0.68	136,800	2,498,927,872
[4882]	26/07/22	151	151	147	148	-3.0	-1.99	142,000	2,515,927,552
[4882]	26/07/21	149	153	148	151	+2.0	+1.34	356,600	2,566,926,080
[4882]	26/07/17	155	155	145	149	-9	-5.70	479,400	-
[4882]	26/07/16	160	165	157	158	-2	-1.25	205,700	-
[4882]	26/07/15	155	160	155	160	+4	+2.56	128,900	-
[4882]	26/07/14	152	158	152	156	+2	+1.30	117,400	-
[4882]	26/07/13	156	162	153	154	-4	-2.53	255,800	-
[4882]	26/07/10	149	158	149	158	+8	+5.33	291,400	-
[4882]	26/07/09	151	152	147	150	+1	+0.67	120,800	-
[4882]	26/07/08	154	154	148	149	-6	-3.87	443,700	-
[4882]	26/07/07	160	161	153	155	-4	-2.52	236,200	-
[4882]	26/07/06	156	163	155	159	+5	+3.25	478,600	-
[4882]	26/07/03	154	156	147	154	-2	-1.28	1,139,600	-
[4882]	26/07/02	166	176	154	156	-8	-4.88	1,533,800	-
[4882]	26/07/01	160	164	150	164	+5	+3.14	765,200	-
[4882]	26/06/30	164	165	157	159	-5	-3.05	625,600	-
[4882]	26/06/29	167	168	160	164	0	0.00	730,700	-
[4882]	26/06/26	162	171	159	164	-6	-3.53	1,294,800	-
[4882]	26/06/25	168	194	159	170	+12	+7.59	9,177,400	-
[4882]	26/06/24	147	176	147	158	+14	+9.72	3,555,100	-
[4882]	26/06/23	151	152	142	144	-8	-5.26	572,400	-
[4882]	26/06/22	150	156	149	152	+5	+3.40	271,800	-
[4882]	26/06/19	154	154	145	147	-4	-2.65	148,800	-
[4882]	26/06/18	148	153	143	151	+6	+4.14	263,000	-
[4882]	26/06/17	144	150	143	145	0	0.00	150,000	-
[4882]	26/06/16	146	148	142	145	+2	+1.40	172,200	-
[4882]	26/06/15	147	148	142	143	-3	-2.05	132,600	-
[4882]	26/06/12	152	152	146	146	-4	-2.67	125,800	-
[4882]	26/06/11	145	151	145	150	+4	+2.74	200,700	-
[4882]	26/06/10	148	148	142	146	-4	-2.67	309,600	-
[4882]	26/06/09	150	153	148	150	+2	+1.35	100,800	-
[4882]	26/06/08	147	151	146	148	-3	-1.99	186,500	-
[4882]	26/06/05	147	153	146	151	+3	+2.03	329,600	-
[4882]	26/06/04	149	150	145	148	-3	-1.99	158,700	-
[4882]	26/06/03	154	156	147	151	-1	-0.66	244,500	-
[4882]	26/06/02	153	155	148	152	-1	-0.65	218,700	-
[4882]	26/06/01	154	155	146	153	-2	-1.29	452,200	-
[4882]	26/05/29	162	162	153	155	-6	-3.73	363,000	-
[4882]	26/05/28	164	166	158	161	-3	-1.83	249,500	-
[4882]	26/05/27	167	169	163	164	-2	-1.20	186,000	-
[4882]	26/05/26	167	168	163	166	+2	+1.22	169,700	-
[4882]	26/05/25	170	171	161	164	-7	-4.09	402,700	-
[4882]	26/05/22	174	175	169	171	0	+0.00	202,200	-
[4882]	26/05/21	171	173	167	171	+1.0	+0.59	282,100	-
[4882]	26/05/20	172	173	168	170	-5.0	-2.86	273,300	-
[4882]	26/05/19	178	183	172	175	+1.0	+0.57	288,100	-
[4882]	26/05/18	180	181	165	174	-6.0	-3.33	789,400	-
[4882]	26/05/15	187	189	176	180	-9.0	-4.76	694,300	-
[4882]	26/05/14	190	194	187	189	-2.0	-1.05	260,300	-
[4882]	26/05/13	203	208	188	191	-14.0	-6.83	760,600	-
[4882]	26/05/12	215	216	202	205	-9.0	-4.21	423,400	-
[4882]	26/05/11	217	220	213	214	-3.0	-1.38	152,200	-
[4882]	26/05/08	214	217	213	217	+4.0	+1.88	140,400	-
[4882]	26/05/07	216	216	212	213	-2.0	-0.93	73,600	-
[4882]	26/05/01	214	218	213	215	+1.0	+0.47	88,400	-
[4882]	26/04/30	216	217	213	214	-4.0	-1.83	128,200	-
[4882]	26/04/28	212	220	212	218	+3.0	+1.40	186,200	-
[4882]	26/04/27	218	218	214	215	-2	-0.92	144,000	-
[4882]	26/04/24	219	221	217	217	-4	-1.81	114,600	-
[4882]	26/04/23	224	225	218	221	-5	-2.21	291,100	-
[4882]	26/04/22	227	229	225	226	-1	-0.44	112,800	-
[4882]	26/04/21	230	231	227	227	-5	-2.16	149,800	-
[4882]	26/04/20	234	235	230	232	0	0.00	121,800	-
[4882]	26/04/17	238	239	232	232	-6	-2.52	145,800	-
[4882]	26/04/16	241	245	237	238	-3	-1.24	306,900	-
[4882]	26/04/15	236	242	234	241	+8	+3.43	234,600	-
[4882]	26/04/14	236	240	232	233	-3	-1.27	228,600	-
[4882]	26/04/13	241	241	233	236	-7	-2.88	213,800	-
[4882]	26/04/10	243	245	236	243	-2	-0.82	441,200	-
[4882]	26/04/09	250	251	239	245	-8	-3.16	362,800	-
[4882]	26/04/08	240	253	237	253	+16	+6.75	575,300	-
[4882]	26/04/07	227	250	227	237	+11	+4.87	847,600	-
[4882]	26/04/06	219	227	218	226	+6	+2.73	166,200	-
[4882]	26/04/03	220	224	217	220	+1	+0.46	288,500	-
[4882]	26/04/02	234	237	219	219	-9	-3.95	760,800	-
[4882]	26/04/01	224	229	223	228	+8	+3.64	312,600	-
[4882]	26/03/31	224	228	218	220	-3	-1.35	313,200	-
[4882]	26/03/30	239	239	222	223	-19	-7.85	570,900	-
[4882]	26/03/27	218	244	218	242	+26	+12.04	1,420,600	-
[4882]	26/03/26	226	227	214	216	-11	-4.85	324,800	-
[4882]	26/03/25	215	228	215	227	+12	+5.58	389,300	-
[4882]	26/03/24	215	218	210	215	+4	+1.90	340,000	-
[4882]	26/03/23	219	220	211	211	-13	-5.80	741,300	-
[4882]	26/03/19	227	230	223	224	-5	-2.18	554,500	-
[4882]	26/03/18	241	243	228	229	-5	-2.14	1,408,800	-
[4882]	26/03/17	249	251	231	234	-19	-7.51	1,284,200	-
[4882]	26/03/16	256	256	242	253	-5	-1.94	1,249,900	-
[4882]	26/03/13	266	266	250	258	-19	-6.86	1,817,300	-
[4882]	26/03/12	267	299	265	277	0	0.00	5,607,800	-
[4882]	26/03/11	280	283	272	277	-16	-5.46	2,996,600	-
[4882]	26/03/10	296	340	268	293	+5	+1.74	13,299,900	-
[4882]	26/03/09	231	305	230	288	+55	+23.61	16,869,800	-
[4882]	26/03/06	226	234	220	233	+4	+1.75	235,200	-
[4882]	26/03/05	215	234	212	229	+21	+10.10	454,600	-
[4882]	26/03/04	220	220	206	208	-16	-7.14	296,200	-
[4882]	26/03/03	231	231	224	224	-7	-3.03	204,600	-
[4882]	26/03/02	230	237	224	231	-3	-1.28	257,000	-
[4882]	26/02/27	227	234	227	234	+7	+3.08	149,100	-
[4882]	26/02/26	228	230	225	227	+2	+0.89	120,800	-
[4882]	26/02/25	223	229	222	225	0	0.00	157,300	-
[4882]	26/02/24	231	231	222	225	-7	-3.02	154,500	-
[4882]	26/02/20	237	238	231	232	-5	-2.11	234,000	-
[4882]	26/02/19	240	241	231	237	-4	-1.66	231,800	-
[4882]	26/02/18	232	250	232	241	+9	+3.88	417,200	-
[4882]	26/02/17	230	234	227	232	+2	+0.87	222,500	-
[4882]	26/02/16	229	232	227	230	+1	+0.44	109,700	-
[4882]	26/02/13	230	233	229	229	-7	-2.97	163,100	-
[4882]	26/02/12	238	239	232	236	-2	-0.84	134,300	-
[4882]	26/02/10	238	240	238	238	0	0.00	89,700	-
[4882]	26/02/09	239	241	237	238	0	0.00	121,200	-
[4882]	26/02/06	244	244	236	238	-7	-2.86	122,300	-
[4882]	26/02/05	241	247	241	245	+5	+2.08	121,600	-
[4882]	26/02/04	238	240	236	240	-1	-0.41	65,400	-
[4882]	26/02/03	238	241	238	241	+4	+1.69	59,000	-
[4882]	26/02/02	240	242	237	237	-3	-1.25	119,300	-
[4882]	26/01/30	236	243	236	240	+4	+1.69	65,400	-
[4882]	26/01/29	238	238	235	236	-3	-1.26	53,900	-
[4882]	26/01/28	242	242	238	239	-5	-2.05	105,000	-
[4882]	26/01/27	248	248	243	244	-4	-1.61	64,400	-
[4882]	26/01/26	259	259	247	248	-7	-2.75	126,600	-
[4882]	26/01/23	255	259	252	255	0	0.00	113,800	-
[4882]	26/01/22	257	260	252	255	+1	+0.39	146,400	-
[4882]	26/01/21	257	259	250	254	-8	-3.05	168,800	-
[4882]	26/01/20	262	265	258	262	0	0.00	143,400	-
[4882]	26/01/19	270	270	258	262	-11	-4.03	246,700	-
[4882]	26/01/16	259	277	254	273	+17	+6.64	292,000	-
[4882]	26/01/15	245	257	245	256	+8	+3.23	192,400	-
[4882]	26/01/14	235	253	233	248	+12	+5.08	436,000	-
[4882]	26/01/13	233	236	231	236	+6	+2.61	204,600	-
[4882]	26/01/09	236	239	226	230	-7	-2.95	278,800	-
[4882]	26/01/08	227	239	227	237	+9	+3.95	203,700	-
[4882]	26/01/07	226	228	224	228	0	0.00	160,900	-
[4882]	26/01/06	230	237	228	228	0	0.00	248,300	-
[4882]	26/01/05	223	231	220	228	+4	+1.79	259,400	-
[4882]	25/12/30	221	224	219	224	+4	+1.82	241,900	-
[4882]	25/12/29	222	223	219	220	0	0.00	176,900	-
[4882]	25/12/26	225	225	219	220	-2	-0.90	443,900	-
[4882]	25/12/25	218	225	215	222	+2	+0.91	435,400	-
[4882]	25/12/24	210	231	208	220	+12	+5.77	1,018,100	-
[4882]	25/12/23	208	209	204	208	+3	+1.46	349,100	-
[4882]	25/12/22	220	221	203	205	-10	-4.65	712,000	-
[4882]	25/12/19	219	221	211	215	-1	-0.46	907,300	-
[4882]	25/12/18	209	222	206	216	-49	-18.49	1,655,600	-
[4882]	25/12/17	275	275	263	265	-12	-4.33	456,900	-
[4882]	25/12/16	285	286	277	277	-11	-3.82	304,400	-
[4882]	25/12/15	285	290	283	288	0	0.00	153,400	-
[4882]	25/12/12	294	296	288	288	-8	-2.70	177,200	-
[4882]	25/12/11	303	304	293	296	-13	-4.21	202,100	-
[4882]	25/12/10	286	311	286	309	+22	+7.67	547,700	-
[4882]	25/12/09	283	290	283	287	+1	+0.35	292,300	-
[4882]	25/12/08	290	291	283	286	-6	-2.05	264,100	-
[4882]	25/12/05	290	300	290	292	-3	-1.02	160,900	-
[4882]	25/12/04	292	296	287	295	+2	+0.68	276,900	-
[4882]	25/12/03	297	299	290	293	-7	-2.33	368,500	-
[4882]	25/12/02	328	328	299	300	-4	-1.32	866,400	-
[4882]	25/12/01	312	313	301	304	-8	-2.56	176,700	-
[4882]	25/11/28	301	317	301	312	+12	+4.00	250,500	-
[4882]	25/11/27	301	303	299	300	+1	+0.33	117,700	-
[4882]	25/11/26	296	301	296	299	+4	+1.36	130,500	-
[4882]	25/11/25	302	303	293	295	0	0.00	124,700	-
[4882]	25/11/21	305	308	295	295	-12	-3.91	199,600	-
[4882]	25/11/20	298	309	298	307	+10	+3.37	216,700	-
[4882]	25/11/19	297	302	294	297	-2	-0.67	145,900	-
[4882]	25/11/18	298	301	294	299	0	0.00	128,000	-
[4882]	25/11/17	301	303	294	299	-4	-1.32	182,300	-
[4882]	25/11/14	307	313	303	303	-8	-2.57	157,400	-
[4882]	25/11/13	309	314	304	311	0	0.00	119,100	-
[4882]	25/11/12	300	313	300	311	+8	+2.64	203,200	-
[4882]	25/11/11	301	303	295	303	+13	+4.48	266,400	-
[4882]	25/11/10	295	296	289	290	-1	-0.34	116,700	-
[4882]	25/11/07	291	294	289	291	-5	-1.69	96,700	-
[4882]	25/11/06	298	302	292	296	+2	+0.68	185,000	-
[4882]	25/11/05	295	295	286	294	-2	-0.68	125,400	-
[4882]	25/11/04	292	300	290	296	+5	+1.72	160,300	-
[4882]	25/10/31	292	300	291	291	-3	-1.02	130,200	-
[4882]	25/10/30	284	294	284	294	+9	+3.16	296,700	-
[4882]	25/10/29	296	296	284	285	-12	-4.04	343,000	-
[4882]	25/10/28	302	302	297	297	-5	-1.66	162,500	-
[4882]	25/10/27	300	308	299	302	+3	+1.00	166,300	-
[4882]	25/10/24	305	305	298	299	-5	-1.64	300,100	-
[4882]	25/10/23	313	313	304	304	-6	-1.94	144,400	-
[4882]	25/10/22	308	315	308	310	+1	+0.32	141,200	-
[4882]	25/10/21	308	314	307	309	0	0.00	126,300	-
[4882]	25/10/20	303	312	303	309	+5	+1.64	203,700	-
[4882]	25/10/17	311	313	304	304	-6	-1.94	202,600	-
[4882]	25/10/16	320	323	310	310	-11	-3.43	230,700	-
[4882]	25/10/15	309	321	309	321	+13	+4.22	172,900	-
[4882]	25/10/14	320	325	307	308	-17	-5.23	276,400	-
[4882]	25/10/10	320	326	318	325	+4	+1.25	216,600	-
[4882]	25/10/09	324	327	319	321	+5	+1.58	297,700	-
[4882]	25/10/08	316	319	313	316	+1	+0.32	117,500	-
[4882]	25/10/07	314	319	312	315	+2	+0.64	128,200	-
[4882]	25/10/06	310	317	309	313	0	0.00	203,500	-
[4882]	25/10/03	307	315	307	313	+3	+0.97	174,600	-
[4882]	25/10/02	310	316	307	310	+1	+0.32	291,200	-
[4882]	25/10/01	320	320	309	309	-11	-3.44	327,700	-
[4882]	25/09/30	323	326	320	320	-6	-1.84	167,100	-
[4882]	25/09/29	320	329	320	326	+6	+1.88	228,100	-
[4882]	25/09/26	330	330	319	320	-11	-3.32	461,900	-
[4882]	25/09/25	335	336	331	331	-4	-1.19	277,900	-
[4882]	25/09/24	339	341	335	335	-7	-2.05	316,200	-
[4882]	25/09/22	345	348	341	342	-1	-0.29	198,000	-
[4882]	25/09/19	344	348	339	343	-2	-0.58	247,400	-
[4882]	25/09/18	351	355	343	345	-6	-1.71	174,200	-
[4882]	25/09/17	353	359	345	351	-2	-0.57	189,700	-
[4882]	25/09/16	340	353	335	353	+14	+4.13	359,400	-
[4882]	25/09/12	346	346	334	339	-4	-1.17	368,900	-
[4882]	25/09/11	344	348	342	343	-3	-0.87	124,100	-
[4882]	25/09/10	341	348	337	346	+5	+1.47	280,800	-
[4882]	25/09/09	354	356	340	341	-13	-3.67	591,000	-
[4882]	25/09/08	356	361	352	354	-3	-0.84	173,200	-
[4882]	25/09/05	354	357	351	357	+2	+0.56	177,400	-