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
[4883]	26/10/30	28	29	27	28	0	+0.00	673,900	2,922,472,960
[4883]	26/10/29	28	29	27	28	0	+0.00	550,100	2,922,472,960
[4883]	26/10/28	28	29	27	28	+1.0	+3.70	1,038,600	2,922,472,960
[4883]	26/10/27	28	29	27	27	-1.0	-3.57	610,700	2,818,098,944
[4883]	26/10/26	28	29	28	28	0	+0.00	282,800	2,922,472,960
[4883]	26/10/23	29	30	27	28	-2.0	-6.67	2,418,400	2,922,472,960
[4883]	26/10/22	29	31	29	30	+1.0	+3.45	1,818,600	3,131,220,992
[4883]	26/10/21	31	32	29	29	-3.0	-9.38	1,757,200	3,026,846,976
[4883]	26/10/20	29	34	28	32	+3.0	+10.34	5,719,800	3,339,969,024
[4883]	26/10/19	29	29	28	29	0	+0.00	491,900	3,026,846,976
[4883]	26/10/16	29	30	28	29	+1.0	+3.57	578,200	3,026,846,976
[4883]	26/10/15	30	31	28	28	-2.0	-6.67	1,892,500	2,922,472,960
[4883]	26/10/14	30	31	30	30	0	+0.00	358,300	3,131,220,992
[4883]	26/10/13	30	31	30	30	0	+0.00	280,100	3,131,220,992
[4883]	26/10/09	31	31	30	30	-1.0	-3.23	273,200	3,131,220,992
[4883]	26/10/08	32	32	30	31	0	+0.00	1,310,600	3,235,595,008
[4883]	26/10/07	31	32	31	31	0	+0.00	148,400	3,235,595,008
[4883]	26/10/06	32	32	31	31	0	+0.00	202,600	3,235,595,008
[4883]	26/10/05	32	32	31	31	-1.0	-3.12	346,000	3,235,595,008
[4883]	26/10/02	32	32	31	32	0	+0.00	162,400	3,339,969,024
[4883]	26/10/01	32	32	31	32	+1.0	+3.23	191,100	3,339,969,024
[4883]	26/09/30	31	32	31	31	0	+0.00	423,500	3,235,595,008
[4883]	26/09/29	32	33	31	31	-1.0	-3.12	989,500	3,235,595,008
[4883]	26/09/28	33	33	32	32	-1.0	-3.03	192,100	3,339,969,024
[4883]	26/09/25	32	33	32	33	0	+0.00	253,500	3,444,343,040
[4883]	26/09/24	33	34	33	33	0	+0.00	886,600	3,444,343,040
[4883]	26/09/18	32	33	32	33	0	+0.00	961,300	3,444,343,040
[4883]	26/09/17	32	34	32	33	0	+0.00	869,500	3,444,343,040
[4883]	26/09/16	33	33	32	33	+1.0	+3.12	1,345,900	3,444,343,040
[4883]	26/09/15	33	34	32	32	-1.0	-3.03	1,898,000	3,339,969,024
[4883]	26/09/14	35	35	33	33	-3.0	-8.33	2,880,500	3,444,343,040
[4883]	26/09/11	48	50	36	36	-7.0	-16.28	17,606,700	3,757,465,088
[4883]	26/09/10	37	50	37	43	+7.0	+19.44	31,121,900	4,488,083,456
[4883]	26/09/09	36	36	35	36	0	+0.00	340,800	3,757,465,088
[4883]	26/09/08	35	36	35	36	0	+0.00	341,200	3,757,465,088
[4883]	26/09/07	35	36	34	36	+1.0	+2.86	1,375,100	3,757,465,088
[4883]	26/09/04	35	35	34	35	0	+0.00	159,300	3,653,091,072
[4883]	26/09/03	34	35	34	35	+1.0	+2.94	89,500	3,653,091,072
[4883]	26/09/02	35	35	33	34	-1.0	-2.86	541,500	3,548,717,056
[4883]	26/09/01	34	36	34	35	+1.0	+2.94	565,900	3,653,091,072
[4883]	26/08/31	34	35	33	34	+1.0	+3.03	1,162,100	3,548,717,056
[4883]	26/08/28	32	34	32	33	0	+0.00	966,300	3,444,343,040
[4883]	26/08/27	32	33	32	33	0	+0.00	131,300	3,444,343,040
[4883]	26/08/26	33	33	32	33	0	+0.00	385,000	3,444,343,040
[4883]	26/08/25	33	33	32	33	0	+0.00	706,900	3,444,343,040
[4883]	26/08/24	32	33	32	33	0	+0.00	98,700	3,212,023,040
[4883]	26/08/21	32	33	32	33	0	+0.00	460,000	3,212,023,040
[4883]	26/08/20	31	33	31	33	+1.0	+3.12	359,100	3,212,023,040
[4883]	26/08/19	32	33	31	32	-1.0	-3.03	1,003,500	3,114,689,024
[4883]	26/08/18	33	34	32	33	0	+0.00	553,300	3,179,023,104
[4883]	26/08/17	33	34	32	33	0	+0.00	795,300	3,179,023,104
[4883]	26/08/14	31	33	31	33	+2.0	+6.45	465,700	3,179,023,104
[4883]	26/08/13	32	33	31	31	-2.0	-6.06	339,400	2,986,354,944
[4883]	26/08/12	33	33	31	33	0	+0.00	867,200	3,179,023,104
[4883]	26/08/10	31	33	31	33	+1.0	+3.12	641,300	3,179,023,104
[4883]	26/08/07	32	32	31	32	-1.0	-3.03	1,036,800	3,082,689,024
[4883]	26/08/06	32	33	31	33	+1.0	+3.12	266,500	3,179,023,104
[4883]	26/08/05	31	33	31	32	+1.0	+3.23	655,200	3,082,689,024
[4883]	26/08/04	31	33	30	31	+1.0	+3.33	1,986,100	2,986,354,944
[4883]	26/08/03	31	31	29	30	0	+0.00	497,300	2,890,020,864
[4883]	26/07/31	30	31	30	30	-1.0	-3.23	300,800	2,890,020,864
[4883]	26/07/30	30	31	29	31	+1.0	+3.33	1,530,400	2,986,354,944
[4883]	26/07/29	31	31	30	30	-1.0	-3.23	342,200	2,890,020,864
[4883]	26/07/28	32	33	30	31	-1.0	-3.12	1,762,200	2,986,354,944
[4883]	26/07/27	32	33	31	32	0	+0.00	741,200	3,082,689,024
[4883]	26/07/24	34	34	32	32	-2.0	-5.88	1,657,300	3,082,689,024
[4883]	26/07/23	35	38	33	34	+1.0	+3.03	4,954,400	3,275,357,184
[4883]	26/07/22	34	34	33	33	0	+0.00	259,200	3,179,023,104
[4883]	26/07/21	33	35	32	33	0	+0.00	832,600	3,179,023,104
[4883]	26/07/17	33	34	32	33	-1	-2.94	1,299,700	-
[4883]	26/07/16	34	34	33	34	0	0.00	468,300	-
[4883]	26/07/15	34	34	32	34	0	0.00	1,291,800	-
[4883]	26/07/14	33	34	33	34	0	0.00	188,600	-
[4883]	26/07/13	33	35	32	34	+1	+3.03	2,251,900	-
[4883]	26/07/10	33	33	32	33	+1	+3.13	846,200	-
[4883]	26/07/09	33	33	32	32	-1	-3.03	537,600	-
[4883]	26/07/08	33	34	32	33	-1	-2.94	1,653,200	-
[4883]	26/07/07	34	35	33	34	0	0.00	1,197,600	-
[4883]	26/07/06	36	39	34	34	+1	+3.03	6,823,700	-
[4883]	26/07/03	33	36	33	33	0	0.00	1,759,800	-
[4883]	26/07/02	32	34	32	33	0	0.00	467,400	-
[4883]	26/07/01	32	33	31	33	0	0.00	596,600	-
[4883]	26/06/30	32	33	30	33	+1	+3.13	737,300	-
[4883]	26/06/29	30	32	30	32	+2	+6.67	1,163,400	-
[4883]	26/06/26	32	32	30	30	-1	-3.23	346,300	-
[4883]	26/06/25	33	34	30	31	-2	-6.06	2,056,700	-
[4883]	26/06/24	32	33	32	33	+1	+3.13	179,900	-
[4883]	26/06/23	33	34	32	32	-1	-3.03	700,100	-
[4883]	26/06/22	34	35	33	33	0	0.00	750,300	-
[4883]	26/06/19	35	35	33	33	-2	-5.71	443,500	-
[4883]	26/06/18	34	35	34	35	0	0.00	312,700	-
[4883]	26/06/17	34	35	33	35	0	0.00	1,073,900	-
[4883]	26/06/16	35	36	33	35	0	0.00	989,500	-
[4883]	26/06/15	35	36	34	35	+1	+2.94	482,500	-
[4883]	26/06/12	35	36	34	34	0	0.00	561,400	-
[4883]	26/06/11	33	35	32	34	+1	+3.03	721,100	-
[4883]	26/06/10	37	38	33	33	-3	-8.33	2,559,600	-
[4883]	26/06/09	36	37	35	36	0	0.00	1,116,100	-
[4883]	26/06/08	38	38	36	36	-3	-7.69	1,284,500	-
[4883]	26/06/05	38	39	37	39	+1	+2.63	1,064,600	-
[4883]	26/06/04	39	41	37	38	-3	-7.32	3,032,800	-
[4883]	26/06/03	43	44	39	41	-2	-4.65	2,654,600	-
[4883]	26/06/02	43	45	43	43	0	0.00	746,800	-
[4883]	26/06/01	46	46	43	43	-2	-4.44	1,725,000	-
[4883]	26/05/29	44	49	44	45	+2	+4.65	2,943,900	-
[4883]	26/05/28	47	49	42	43	-11	-20.37	7,146,300	-
[4883]	26/05/27	55	56	53	54	-2	-3.57	2,401,800	-
[4883]	26/05/26	57	58	55	56	-1	-1.75	1,427,100	-
[4883]	26/05/25	58	60	56	57	-2	-3.39	1,447,300	-
[4883]	26/05/22	58	60	57	59	0	+0.00	1,158,300	-
[4883]	26/05/21	58	59	57	59	+1.0	+1.72	1,097,000	-
[4883]	26/05/20	62	64	57	58	-7.0	-10.77	3,707,300	-
[4883]	26/05/19	63	65	63	65	+1.0	+1.56	1,290,800	-
[4883]	26/05/18	63	65	60	64	0	+0.00	2,217,600	-
[4883]	26/05/15	68	69	60	64	-4.0	-5.88	5,082,900	-
[4883]	26/05/14	67	71	66	68	+2.0	+3.03	4,253,500	-
[4883]	26/05/13	67	67	64	66	-1.0	-1.49	1,219,300	-
[4883]	26/05/12	65	67	63	67	+2.0	+3.08	2,382,600	-
[4883]	26/05/11	70	70	64	65	-3.0	-4.41	3,345,400	-
[4883]	26/05/08	63	68	63	68	+4.0	+6.25	4,575,700	-
[4883]	26/05/07	70	76	63	64	-2.0	-3.03	10,476,500	-
[4883]	26/05/01	79	80	66	66	-14.0	-17.50	14,371,300	-
[4883]	26/04/30	64	83	61	80	+14.0	+21.21	35,417,200	-
[4883]	26/04/28	55	76	55	66	+12.0	+22.22	40,860,400	-
[4883]	26/04/27	58	59	54	54	-5	-8.47	3,605,500	-
[4883]	26/04/24	55	69	54	59	+6	+11.32	21,380,700	-
[4883]	26/04/23	54	54	53	53	0	0.00	437,400	-
[4883]	26/04/22	55	55	53	53	-2	-3.64	584,000	-
[4883]	26/04/21	55	55	54	55	0	0.00	337,300	-
[4883]	26/04/20	54	55	53	55	+1	+1.85	1,290,400	-
[4883]	26/04/17	54	55	54	54	0	0.00	406,000	-
[4883]	26/04/16	54	55	54	54	0	0.00	249,200	-
[4883]	26/04/15	54	55	53	54	0	0.00	635,100	-
[4883]	26/04/14	53	54	52	54	+1	+1.89	436,300	-
[4883]	26/04/13	54	54	52	53	-1	-1.85	1,265,600	-
[4883]	26/04/10	56	56	54	54	-1	-1.82	514,700	-
[4883]	26/04/09	55	55	54	55	0	0.00	346,900	-
[4883]	26/04/08	56	57	54	55	+1	+1.85	1,245,600	-
[4883]	26/04/07	57	58	54	54	-4	-6.90	1,771,500	-
[4883]	26/04/06	57	58	57	58	+1	+1.75	215,700	-
[4883]	26/04/03	58	60	57	57	-1	-1.72	696,100	-
[4883]	26/04/02	59	61	58	58	-1	-1.69	913,800	-
[4883]	26/04/01	57	59	57	59	+2	+3.51	370,200	-
[4883]	26/03/31	58	58	56	57	0	0.00	351,100	-
[4883]	26/03/30	58	58	56	57	-1	-1.72	273,900	-
[4883]	26/03/27	57	59	57	58	+1	+1.75	982,000	-
[4883]	26/03/26	58	60	57	57	-2	-3.39	488,000	-
[4883]	26/03/25	58	59	57	59	+1	+1.72	202,400	-
[4883]	26/03/24	57	58	56	58	+2	+3.57	258,800	-
[4883]	26/03/23	56	57	56	56	-2	-3.45	768,000	-
[4883]	26/03/19	57	60	57	58	0	0.00	653,400	-
[4883]	26/03/18	59	59	58	58	0	0.00	288,100	-
[4883]	26/03/17	58	59	57	58	+1	+1.75	731,400	-
[4883]	26/03/16	57	58	57	57	-1	-1.72	120,600	-
[4883]	26/03/13	58	58	57	58	0	0.00	258,600	-
[4883]	26/03/12	61	61	58	58	-2	-3.33	367,900	-
[4883]	26/03/11	58	60	58	60	+2	+3.45	869,700	-
[4883]	26/03/10	57	59	57	58	+2	+3.57	588,400	-
[4883]	26/03/09	56	57	54	56	-3	-5.08	1,610,200	-
[4883]	26/03/06	56	59	55	59	+3	+5.36	1,689,000	-
[4883]	26/03/05	55	57	54	56	+2	+3.70	2,325,800	-
[4883]	26/03/04	55	56	53	54	-1	-1.82	1,815,600	-
[4883]	26/03/03	57	58	55	55	-2	-3.51	1,021,800	-
[4883]	26/03/02	59	59	57	57	-2	-3.39	545,500	-
[4883]	26/02/27	58	60	58	59	+1	+1.72	792,200	-
[4883]	26/02/26	58	60	57	58	0	0.00	1,291,200	-
[4883]	26/02/25	56	58	55	58	+2	+3.57	1,084,600	-
[4883]	26/02/24	57	58	56	56	-1	-1.75	532,800	-
[4883]	26/02/20	59	59	57	57	-1	-1.72	734,800	-
[4883]	26/02/19	58	59	57	58	0	0.00	305,500	-
[4883]	26/02/18	58	59	57	58	0	0.00	466,700	-
[4883]	26/02/17	59	59	57	58	-1	-1.69	545,700	-
[4883]	26/02/16	58	61	57	59	+2	+3.51	1,402,500	-
[4883]	26/02/13	58	58	56	57	-2	-3.39	716,900	-
[4883]	26/02/12	59	60	58	59	+1	+1.72	698,100	-
[4883]	26/02/10	58	59	57	58	+1	+1.75	283,200	-
[4883]	26/02/09	59	59	57	57	-1	-1.72	538,100	-
[4883]	26/02/06	59	59	58	58	-1	-1.69	218,700	-
[4883]	26/02/05	59	60	59	59	-1	-1.67	122,600	-
[4883]	26/02/04	60	60	59	60	0	0.00	98,900	-
[4883]	26/02/03	60	60	59	60	-1	-1.64	238,600	-
[4883]	26/02/02	60	61	59	61	+1	+1.67	544,400	-
[4883]	26/01/30	59	61	59	60	+1	+1.69	414,700	-
[4883]	26/01/29	60	60	59	59	-1	-1.67	263,000	-
[4883]	26/01/28	63	63	60	60	-3	-4.76	641,700	-
[4883]	26/01/27	63	64	63	63	0	0.00	95,300	-
[4883]	26/01/26	63	64	62	63	0	0.00	349,200	-
[4883]	26/01/23	63	64	61	63	0	0.00	705,200	-
[4883]	26/01/22	64	65	63	63	-1	-1.56	274,100	-
[4883]	26/01/21	66	66	63	64	-2	-3.03	959,100	-
[4883]	26/01/20	66	67	65	66	+1	+1.54	759,800	-
[4883]	26/01/19	65	66	63	65	0	0.00	1,090,500	-
[4883]	26/01/16	65	67	64	65	0	0.00	957,700	-
[4883]	26/01/15	63	65	62	65	+2	+3.17	775,700	-
[4883]	26/01/14	62	63	62	63	0	0.00	436,400	-
[4883]	26/01/13	61	63	60	63	+2	+3.28	597,500	-
[4883]	26/01/09	60	61	60	61	+1	+1.67	616,300	-
[4883]	26/01/08	59	62	59	60	+1	+1.69	1,269,500	-
[4883]	26/01/07	59	60	57	59	+1	+1.72	953,400	-
[4883]	26/01/06	58	59	58	58	0	0.00	619,600	-
[4883]	26/01/05	57	58	56	58	+2	+3.57	458,600	-
[4883]	25/12/30	56	57	55	56	0	0.00	534,800	-
[4883]	25/12/29	56	58	55	56	0	0.00	639,700	-
[4883]	25/12/26	57	58	56	56	-2	-3.45	940,300	-
[4883]	25/12/25	55	59	53	58	+3	+5.45	2,790,400	-
[4883]	25/12/24	55	56	54	55	+1	+1.85	508,200	-
[4883]	25/12/23	54	57	54	54	0	0.00	1,255,700	-
[4883]	25/12/22	54	55	53	54	+2	+3.85	1,417,200	-
[4883]	25/12/19	56	57	52	52	-4	-7.14	1,848,800	-
[4883]	25/12/18	54	57	54	56	+1	+1.82	1,213,500	-
[4883]	25/12/17	57	57	54	55	-2	-3.51	1,956,500	-
[4883]	25/12/16	57	58	56	57	-2	-3.39	886,200	-
[4883]	25/12/15	57	60	57	59	+1	+1.72	1,028,900	-
[4883]	25/12/12	59	60	57	58	-1	-1.69	750,800	-
[4883]	25/12/11	59	60	58	59	0	0.00	1,066,000	-
[4883]	25/12/10	58	61	58	59	0	0.00	1,985,600	-
[4883]	25/12/09	60	62	57	59	-2	-3.28	3,301,900	-
[4883]	25/12/08	62	63	60	61	-2	-3.17	1,583,800	-
[4883]	25/12/05	63	64	62	63	-1	-1.56	805,200	-
[4883]	25/12/04	63	64	63	64	+1	+1.59	450,300	-
[4883]	25/12/03	65	66	63	63	-2	-3.08	964,800	-
[4883]	25/12/02	66	67	65	65	-2	-2.99	440,700	-
[4883]	25/12/01	69	69	66	67	-1	-1.47	613,500	-
[4883]	25/11/28	69	70	68	68	0	0.00	558,600	-
[4883]	25/11/27	67	68	66	68	+2	+3.03	1,164,000	-
[4883]	25/11/26	65	66	65	66	+1	+1.54	1,078,400	-
[4883]	25/11/25	67	67	65	65	-1	-1.52	335,900	-
[4883]	25/11/21	67	67	66	66	-1	-1.49	251,700	-
[4883]	25/11/20	67	68	66	67	+1	+1.52	308,400	-
[4883]	25/11/19	66	68	65	66	-1	-1.49	388,700	-
[4883]	25/11/18	68	69	66	67	0	0.00	1,259,500	-
[4883]	25/11/17	70	70	67	67	-3	-4.29	1,147,500	-
[4883]	25/11/14	70	71	69	70	0	0.00	726,900	-
[4883]	25/11/13	71	72	69	70	-1	-1.41	505,700	-
[4883]	25/11/12	70	73	69	71	+1	+1.43	1,246,900	-
[4883]	25/11/11	71	71	69	70	-1	-1.41	994,400	-
[4883]	25/11/10	70	72	69	71	0	0.00	1,480,000	-
[4883]	25/11/07	73	73	70	71	-2	-2.74	1,353,400	-
[4883]	25/11/06	74	74	73	73	+1	+1.39	262,500	-
[4883]	25/11/05	74	75	71	72	-3	-4.00	1,536,700	-
[4883]	25/11/04	76	76	74	75	-1	-1.32	303,400	-
[4883]	25/10/31	75	77	74	76	+2	+2.70	416,800	-
[4883]	25/10/30	75	77	74	74	0	0.00	1,453,200	-
[4883]	25/10/29	78	78	74	74	-4	-5.13	1,369,300	-
[4883]	25/10/28	78	79	77	78	0	0.00	313,200	-
[4883]	25/10/27	79	80	78	78	0	0.00	648,600	-
[4883]	25/10/24	81	81	78	78	-2	-2.50	471,900	-
[4883]	25/10/23	81	82	79	80	-1	-1.23	403,000	-
[4883]	25/10/22	79	81	77	81	+2	+2.53	812,200	-
[4883]	25/10/21	78	79	77	79	+2	+2.60	628,500	-
[4883]	25/10/20	77	79	76	77	0	0.00	460,100	-
[4883]	25/10/17	77	78	76	77	+1	+1.32	692,300	-
[4883]	25/10/16	78	78	76	76	-1	-1.30	715,000	-
[4883]	25/10/15	76	79	76	77	+1	+1.32	1,104,700	-
[4883]	25/10/14	78	79	76	76	-3	-3.80	1,100,400	-
[4883]	25/10/10	80	80	78	79	-1	-1.25	463,800	-
[4883]	25/10/09	81	81	79	80	0	0.00	129,500	-
[4883]	25/10/08	80	81	79	80	+1	+1.27	372,000	-
[4883]	25/10/07	80	81	78	79	-1	-1.25	851,000	-
[4883]	25/10/06	80	81	78	80	+2	+2.56	1,081,800	-
[4883]	25/10/03	77	80	77	78	0	0.00	1,050,300	-
[4883]	25/10/02	79	81	77	78	-1	-1.27	1,157,600	-
[4883]	25/10/01	80	81	79	79	-1	-1.25	803,200	-
[4883]	25/09/30	81	82	80	80	-1	-1.23	603,500	-
[4883]	25/09/29	82	83	81	81	-1	-1.22	408,800	-
[4883]	25/09/26	81	84	80	82	+1	+1.23	1,358,300	-
[4883]	25/09/25	81	83	81	81	0	0.00	589,700	-
[4883]	25/09/24	82	83	81	81	-1	-1.22	566,600	-
[4883]	25/09/22	81	83	80	82	+1	+1.23	666,500	-
[4883]	25/09/19	80	83	80	81	+1	+1.25	1,909,000	-
[4883]	25/09/18	81	82	79	80	-1	-1.23	1,238,000	-
[4883]	25/09/17	81	83	80	81	0	0.00	710,200	-
[4883]	25/09/16	80	82	78	81	+1	+1.25	1,137,300	-
[4883]	25/09/12	83	83	79	80	-2	-2.44	3,261,200	-
[4883]	25/09/11	90	92	80	82	-5	-5.75	11,092,300	-
[4883]	25/09/10	86	90	83	87	+1	+1.16	3,281,400	-
[4883]	25/09/09	91	91	85	86	-4	-4.44	2,627,200	-
[4883]	25/09/08	89	92	89	90	+1	+1.12	1,206,800	-
[4883]	25/09/05	89	90	88	89	0	0.00	321,100	-