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
[4884]	26/10/29	588	591	542	559	-19.0	-3.29	205,200	4,515,611,648
[4884]	26/10/28	575	614	569	578	+13.0	+2.30	327,200	4,669,093,888
[4884]	26/10/27	589	590	539	565	-32.0	-5.36	533,200	4,564,079,616
[4884]	26/10/26	605	607	585	597	-14.0	-2.29	148,400	4,822,576,128
[4884]	26/10/23	598	615	561	611	+1.0	+0.16	306,400	4,935,668,224
[4884]	26/10/22	623	635	601	610	-3.0	-0.49	212,300	4,927,590,400
[4884]	26/10/21	594	630	590	613	+19.0	+3.20	263,900	4,951,824,384
[4884]	26/10/20	640	640	581	594	-39.0	-6.16	474,200	4,798,342,144
[4884]	26/10/19	604	701	596	633	+19.0	+3.09	1,082,300	5,113,384,960
[4884]	26/10/16	620	637	596	614	+2.0	+0.33	211,500	4,959,902,208
[4884]	26/10/15	631	650	602	612	-32.0	-4.97	401,500	4,943,746,560
[4884]	26/10/14	680	693	622	644	-52.0	-7.47	607,300	5,202,243,072
[4884]	26/10/13	655	741	635	696	+51.0	+7.91	1,334,500	5,622,299,648
[4884]	26/10/09	555	648	546	645	+97.0	+17.70	942,300	5,210,320,896
[4884]	26/10/08	592	611	547	548	-52.0	-8.67	315,300	4,426,753,536
[4884]	26/10/07	581	606	571	600	-11.0	-1.80	421,400	4,846,810,112
[4884]	26/10/06	604	623	566	611	+47.0	+8.33	1,579,600	4,935,668,224
[4884]	26/10/05	498	564	498	564	+80.0	+16.53	688,600	4,556,001,792
[4884]	26/10/02	492	497	479	484	-13.0	-2.62	83,000	3,909,760,256
[4884]	26/10/01	503	507	488	497	-4.0	-0.80	64,700	4,014,774,528
[4884]	26/09/30	482	514	477	501	+16.0	+3.30	87,000	4,047,086,592
[4884]	26/09/29	499	499	476	485	-16.0	-3.19	111,900	3,917,838,336
[4884]	26/09/28	505	517	496	501	-6.0	-1.18	124,900	4,047,086,592
[4884]	26/09/25	511	520	500	507	-4.0	-0.78	127,700	4,095,554,560
[4884]	26/09/24	495	527	493	511	+24.0	+4.93	382,300	4,127,866,624
[4884]	26/09/18	460	493	455	487	+29.0	+6.33	230,700	3,933,994,240
[4884]	26/09/17	464	465	442	458	+22.0	+5.05	368,700	3,699,731,712
[4884]	26/09/16	440	442	435	436	-4.0	-0.91	33,900	3,522,015,488
[4884]	26/09/15	447	447	435	440	-10.0	-2.22	34,900	3,554,327,552
[4884]	26/09/14	427	455	423	450	+25.0	+5.88	114,700	3,635,107,584
[4884]	26/09/11	437	439	423	425	-18.0	-4.06	77,400	3,433,157,120
[4884]	26/09/10	433	444	431	443	+3.0	+0.68	48,400	3,578,561,536
[4884]	26/09/09	433	446	422	440	+11.0	+2.56	91,700	3,554,327,552
[4884]	26/09/08	424	433	419	429	+6.0	+1.42	32,700	3,465,469,184
[4884]	26/09/07	423	440	417	423	-2.0	-0.47	89,500	3,417,001,216
[4884]	26/09/04	420	430	410	425	+10.0	+2.41	85,900	3,433,157,120
[4884]	26/09/03	436	443	415	415	-24.0	-5.47	105,100	3,352,377,088
[4884]	26/09/02	434	440	426	439	0	+0.00	90,200	3,546,249,472
[4884]	26/09/01	437	447	433	439	-3.0	-0.68	120,200	3,546,249,472
[4884]	26/08/31	452	452	439	442	-11.0	-2.43	120,900	3,570,483,456
[4884]	26/08/28	459	463	450	453	+8.0	+1.80	121,700	3,659,341,824
[4884]	26/08/27	455	455	436	445	-11.0	-2.41	135,900	3,594,717,440
[4884]	26/08/26	435	458	435	456	+19.0	+4.35	155,700	3,683,575,808
[4884]	26/08/25	433	438	423	437	+4.0	+0.92	53,100	3,530,093,312
[4884]	26/08/24	430	434	418	433	+3.0	+0.70	95,200	3,497,781,248
[4884]	26/08/21	440	443	424	430	-15.0	-3.37	158,400	3,473,547,264
[4884]	26/08/20	428	445	425	445	+20.0	+4.71	163,500	3,594,717,440
[4884]	26/08/19	429	429	413	425	-4.0	-0.93	102,000	3,433,157,120
[4884]	26/08/18	418	429	412	429	+8.0	+1.90	151,100	3,465,469,184
[4884]	26/08/17	413	434	402	421	+16.0	+3.95	259,500	3,400,845,056
[4884]	26/08/14	403	420	397	405	-6.0	-1.46	162,200	3,271,596,800
[4884]	26/08/13	411	421	398	411	0	+0.00	237,500	3,320,065,024
[4884]	26/08/12	370	432	370	411	+49.0	+13.54	1,093,500	3,320,065,024
[4884]	26/08/10	352	370	347	362	+15.0	+4.32	156,700	2,924,242,176
[4884]	26/08/07	342	349	340	347	+6.0	+1.76	48,600	2,803,072,000
[4884]	26/08/06	333	346	333	341	+8.0	+2.40	59,100	2,754,603,776
[4884]	26/08/05	329	338	329	333	+6.0	+1.83	40,600	2,689,979,648
[4884]	26/08/04	321	328	321	327	+6.0	+1.87	32,000	2,641,511,680
[4884]	26/08/03	319	322	310	321	-3.0	-0.93	35,500	2,593,043,456
[4884]	26/07/31	316	325	313	324	+7.0	+2.21	40,000	2,617,277,440
[4884]	26/07/30	308	319	308	317	+9.0	+2.92	48,200	2,560,731,392
[4884]	26/07/29	316	321	307	308	-4.0	-1.28	104,700	2,488,029,184
[4884]	26/07/28	316	317	310	312	-4.0	-1.27	68,500	2,520,341,248
[4884]	26/07/27	314	318	312	316	-1.0	-0.32	31,700	2,552,653,312
[4884]	26/07/24	315	329	313	317	-2.0	-0.63	84,000	2,560,731,392
[4884]	26/07/23	317	321	315	319	+2.0	+0.63	22,800	2,576,887,296
[4884]	26/07/22	320	324	313	317	-8.0	-2.46	131,800	2,560,731,392
[4884]	26/07/21	321	325	314	325	+2.0	+0.62	54,200	2,625,355,520
[4884]	26/07/17	338	338	312	323	-17	-5.00	189,100	-
[4884]	26/07/16	367	380	336	340	-3	-0.87	337,200	-
[4884]	26/07/15	329	343	329	343	+12	+3.63	42,600	-
[4884]	26/07/14	336	341	331	331	-6	-1.78	41,100	-
[4884]	26/07/13	334	345	333	337	+5	+1.51	50,600	-
[4884]	26/07/10	321	338	321	332	+11	+3.43	77,400	-
[4884]	26/07/09	324	328	319	321	-4	-1.23	47,100	-
[4884]	26/07/08	336	345	325	325	-15	-4.41	77,700	-
[4884]	26/07/07	333	340	325	340	+4	+1.19	102,900	-
[4884]	26/07/06	347	350	333	336	-3	-0.88	80,000	-
[4884]	26/07/03	344	355	322	339	-3	-0.88	238,700	-
[4884]	26/07/02	330	347	328	342	+18	+5.56	120,300	-
[4884]	26/07/01	328	330	322	324	-7	-2.11	71,400	-
[4884]	26/06/30	338	342	326	331	-15	-4.34	139,300	-
[4884]	26/06/29	318	348	318	346	+28	+8.81	160,200	-
[4884]	26/06/26	312	329	311	318	+9	+2.91	141,900	-
[4884]	26/06/25	309	319	309	309	+4	+1.31	76,900	-
[4884]	26/06/24	297	320	297	305	+8	+2.69	159,400	-
[4884]	26/06/23	302	307	297	297	-5	-1.66	125,600	-
[4884]	26/06/22	310	327	300	302	-8	-2.58	186,900	-
[4884]	26/06/19	329	329	294	310	-20	-6.06	434,400	-
[4884]	26/06/18	305	335	301	330	+28	+9.27	209,700	-
[4884]	26/06/17	302	314	300	302	+1	+0.33	84,300	-
[4884]	26/06/16	291	306	288	301	+5	+1.69	167,600	-
[4884]	26/06/15	298	309	287	296	-7	-2.31	327,600	-
[4884]	26/06/12	312	317	302	303	-5	-1.62	164,400	-
[4884]	26/06/11	301	314	300	308	-1	-0.32	137,900	-
[4884]	26/06/10	310	310	300	309	-1	-0.32	158,900	-
[4884]	26/06/09	327	328	309	310	-17	-5.20	214,400	-
[4884]	26/06/08	327	327	317	327	-7	-2.10	126,500	-
[4884]	26/06/05	340	350	334	334	-1	-0.30	169,700	-
[4884]	26/06/04	351	351	333	335	-17	-4.83	203,000	-
[4884]	26/06/03	373	373	346	352	-25	-6.63	376,000	-
[4884]	26/06/02	378	381	366	377	-8	-2.08	139,400	-
[4884]	26/06/01	390	394	374	385	-8	-2.04	247,400	-
[4884]	26/05/29	411	412	391	393	-19	-4.61	208,200	-
[4884]	26/05/28	409	417	405	412	0	0.00	92,800	-
[4884]	26/05/27	411	427	409	412	+3	+0.73	169,900	-
[4884]	26/05/26	420	422	408	409	-17	-3.99	140,600	-
[4884]	26/05/25	436	436	417	426	-12	-2.74	140,700	-
[4884]	26/05/22	417	440	416	438	+21.0	+5.04	196,500	-
[4884]	26/05/21	410	420	405	417	+9.0	+2.21	164,600	-
[4884]	26/05/20	420	420	400	408	-16.0	-3.77	248,400	-
[4884]	26/05/19	436	442	415	424	-7.0	-1.62	263,900	-
[4884]	26/05/18	438	438	425	431	-9.0	-2.05	212,300	-
[4884]	26/05/15	428	442	428	440	+13.0	+3.04	210,200	-
[4884]	26/05/14	430	434	417	427	+2.0	+0.47	211,300	-
[4884]	26/05/13	435	445	425	425	+1.0	+0.24	245,900	-
[4884]	26/05/12	464	475	418	424	-42.0	-9.01	579,400	-
[4884]	26/05/11	461	466	453	466	+5.0	+1.08	205,900	-
[4884]	26/05/08	464	476	455	461	-9.0	-1.91	244,700	-
[4884]	26/05/07	466	474	455	470	-4.0	-0.84	276,800	-
[4884]	26/05/01	456	490	455	474	+13.0	+2.82	605,600	-
[4884]	26/04/30	480	480	455	461	-23.0	-4.75	398,000	-
[4884]	26/04/28	485	499	479	484	+5.0	+1.04	455,000	-
[4884]	26/04/27	506	523	477	479	-19	-3.82	866,200	-
[4884]	26/04/24	554	578	498	498	-59	-10.59	3,033,100	-
[4884]	26/04/23	503	595	476	557	+54	+10.74	9,459,300	-
[4884]	26/04/22	492	509	490	503	+11	+2.24	478,800	-
[4884]	26/04/21	489	499	477	492	+11	+2.29	273,000	-
[4884]	26/04/20	487	498	473	481	-5	-1.03	477,200	-
[4884]	26/04/17	490	503	469	486	-3	-0.61	551,900	-
[4884]	26/04/16	507	528	485	489	-15	-2.98	876,500	-
[4884]	26/04/15	475	507	474	504	+28	+5.88	789,400	-
[4884]	26/04/14	479	491	465	476	+5	+1.06	521,100	-
[4884]	26/04/13	450	473	438	471	+20	+4.43	638,900	-
[4884]	26/04/10	463	471	445	451	-13	-2.80	945,900	-
[4884]	26/04/09	442	470	433	464	+18	+4.04	904,000	-
[4884]	26/04/08	438	467	431	446	-3	-0.67	1,145,300	-
[4884]	26/04/07	470	519	435	449	+1	+0.22	5,393,600	-
[4884]	26/04/06	501	501	433	448	-63	-12.33	3,385,800	-
[4884]	26/04/03	532	601	495	511	-3	-0.58	9,167,400	-
[4884]	26/04/02	488	567	481	514	+27	+5.54	10,119,100	-
[4884]	26/04/01	463	487	456	487	+80	+19.66	490,700	-
[4884]	26/03/31	399	416	393	407	+8	+2.01	72,700	-
[4884]	26/03/30	390	401	384	399	+4	+1.01	31,400	-
[4884]	26/03/27	378	395	378	395	+13	+3.40	35,100	-
[4884]	26/03/26	385	387	380	382	-3	-0.78	43,900	-
[4884]	26/03/25	377	388	377	385	+6	+1.58	43,800	-
[4884]	26/03/24	374	384	370	379	+11	+2.99	73,500	-
[4884]	26/03/23	373	374	365	368	-11	-2.90	56,600	-
[4884]	26/03/19	392	392	377	379	-18	-4.53	68,800	-
[4884]	26/03/18	392	397	392	397	+5	+1.28	10,500	-
[4884]	26/03/17	396	397	391	392	-1	-0.25	33,600	-
[4884]	26/03/16	394	398	389	393	-4	-1.01	30,300	-
[4884]	26/03/13	394	397	389	397	-1	-0.25	47,500	-
[4884]	26/03/12	424	424	396	398	-18	-4.33	159,300	-
[4884]	26/03/11	420	437	413	416	+6	+1.46	336,100	-
[4884]	26/03/10	412	412	402	410	+9	+2.24	22,100	-
[4884]	26/03/09	401	406	390	401	-14	-3.37	50,900	-
[4884]	26/03/06	393	415	393	415	+16	+4.01	55,300	-
[4884]	26/03/05	384	399	381	399	+21	+5.56	44,900	-
[4884]	26/03/04	390	390	373	378	-17	-4.30	62,000	-
[4884]	26/03/03	390	395	386	395	0	0.00	24,100	-
[4884]	26/03/02	392	398	383	395	0	0.00	33,600	-
[4884]	26/02/27	385	395	385	395	+10	+2.60	49,100	-
[4884]	26/02/26	385	386	382	385	+3	+0.79	21,100	-
[4884]	26/02/25	373	384	373	382	+8	+2.14	31,000	-
[4884]	26/02/24	386	386	374	374	-10	-2.60	47,800	-
[4884]	26/02/20	394	395	383	384	-2	-0.52	55,700	-
[4884]	26/02/19	390	390	385	386	+1	+0.26	11,200	-
[4884]	26/02/18	373	387	373	385	+6	+1.58	33,000	-
[4884]	26/02/17	379	381	374	379	+2	+0.53	26,900	-
[4884]	26/02/16	389	389	377	377	-15	-3.83	83,400	-
[4884]	26/02/13	397	400	391	392	-13	-3.21	39,300	-
[4884]	26/02/12	387	405	387	405	+23	+6.02	84,900	-
[4884]	26/02/10	377	385	377	382	+7	+1.87	24,500	-
[4884]	26/02/09	376	382	368	375	+3	+0.81	45,600	-
[4884]	26/02/06	377	377	370	372	-6	-1.59	49,400	-
[4884]	26/02/05	379	384	378	378	-2	-0.53	19,800	-
[4884]	26/02/04	385	387	377	380	-5	-1.30	61,500	-
[4884]	26/02/03	387	389	382	385	-2	-0.52	45,300	-
[4884]	26/02/02	395	397	387	387	-4	-1.02	26,900	-
[4884]	26/01/30	395	396	390	391	-4	-1.01	33,900	-
[4884]	26/01/29	387	395	385	395	+8	+2.07	28,200	-
[4884]	26/01/28	389	391	385	387	-3	-0.77	36,900	-
[4884]	26/01/27	398	398	387	390	-9	-2.26	54,700	-
[4884]	26/01/26	403	403	397	399	-5	-1.24	15,000	-
[4884]	26/01/23	394	404	394	404	+13	+3.32	58,300	-
[4884]	26/01/22	400	401	391	391	-8	-2.01	49,900	-
[4884]	26/01/21	413	413	399	399	-15	-3.62	57,300	-
[4884]	26/01/20	415	421	407	414	+1	+0.24	57,100	-
[4884]	26/01/19	417	419	412	413	-6	-1.43	45,900	-
[4884]	26/01/16	419	419	410	419	+1	+0.24	58,500	-
[4884]	26/01/15	405	421	400	418	+15	+3.72	118,300	-
[4884]	26/01/14	397	405	394	403	+6	+1.51	57,200	-
[4884]	26/01/13	408	409	393	397	-11	-2.70	76,100	-
[4884]	26/01/09	411	438	403	408	-3	-0.73	462,000	-
[4884]	26/01/08	395	413	395	411	+19	+4.85	111,800	-
[4884]	26/01/07	393	396	390	392	0	0.00	61,400	-
[4884]	26/01/06	392	396	389	392	0	0.00	30,500	-
[4884]	26/01/05	389	395	382	392	+3	+0.77	73,800	-
[4884]	25/12/30	387	393	380	389	+4	+1.04	48,000	-
[4884]	25/12/29	380	388	376	385	+6	+1.58	92,200	-
[4884]	25/12/26	378	381	375	379	-1	-0.26	103,300	-
[4884]	25/12/25	378	380	376	380	+2	+0.53	39,400	-
[4884]	25/12/24	383	384	377	378	-3	-0.79	35,300	-
[4884]	25/12/23	380	384	380	381	0	0.00	37,800	-
[4884]	25/12/22	389	391	377	381	-7	-1.80	38,700	-
[4884]	25/12/19	378	397	378	388	+11	+2.92	146,800	-
[4884]	25/12/18	376	380	374	377	-1	-0.26	32,200	-
[4884]	25/12/17	386	386	375	378	-6	-1.56	63,500	-
[4884]	25/12/16	384	386	380	384	+2	+0.52	23,400	-
[4884]	25/12/15	375	411	375	382	+4	+1.06	360,400	-
[4884]	25/12/12	381	383	378	378	-3	-0.79	82,300	-
[4884]	25/12/11	394	394	381	381	-13	-3.30	45,200	-
[4884]	25/12/10	395	395	388	394	0	0.00	60,000	-
[4884]	25/12/09	395	397	387	394	+1	+0.25	47,700	-
[4884]	25/12/08	391	399	391	393	+1	+0.26	50,800	-
[4884]	25/12/05	392	395	390	392	-4	-1.01	16,200	-
[4884]	25/12/04	395	396	390	396	+5	+1.28	36,500	-
[4884]	25/12/03	393	393	384	391	-2	-0.51	97,100	-
[4884]	25/12/02	409	410	382	393	-13	-3.20	233,100	-
[4884]	25/12/01	417	417	405	406	-11	-2.64	80,800	-
[4884]	25/11/28	418	422	417	417	-1	-0.24	29,500	-
[4884]	25/11/27	420	422	417	418	-2	-0.48	19,800	-
[4884]	25/11/26	416	438	416	420	+2	+0.48	242,300	-
[4884]	25/11/25	417	434	415	418	0	0.00	68,100	-
[4884]	25/11/21	411	420	409	418	+5	+1.21	52,100	-
[4884]	25/11/20	416	418	413	413	-1	-0.24	22,100	-
[4884]	25/11/19	421	424	407	414	-5	-1.19	81,800	-
[4884]	25/11/18	435	445	419	419	-10	-2.33	60,400	-
[4884]	25/11/17	434	444	429	429	+1	+0.23	81,400	-
[4884]	25/11/14	426	435	425	428	-2	-0.47	72,000	-
[4884]	25/11/13	431	434	426	430	+1	+0.23	53,800	-
[4884]	25/11/12	428	433	424	429	+1	+0.23	47,200	-
[4884]	25/11/11	430	430	423	428	0	0.00	18,000	-
[4884]	25/11/10	428	433	427	428	+3	+0.71	42,900	-
[4884]	25/11/07	426	428	422	425	-2	-0.47	31,900	-
[4884]	25/11/06	432	438	427	427	-4	-0.93	58,500	-
[4884]	25/11/05	431	432	423	431	-4	-0.92	46,700	-
[4884]	25/11/04	428	435	421	435	-1	-0.23	64,700	-
[4884]	25/10/31	428	440	428	436	+6	+1.40	60,500	-
[4884]	25/10/30	428	438	428	430	+1	+0.23	45,000	-
[4884]	25/10/29	438	441	423	429	-10	-2.28	148,900	-
[4884]	25/10/28	448	449	437	439	-10	-2.23	55,400	-
[4884]	25/10/27	450	454	448	449	-1	-0.22	42,100	-
[4884]	25/10/24	457	460	450	450	-7	-1.53	24,300	-
[4884]	25/10/23	458	462	457	457	-4	-0.87	29,500	-
[4884]	25/10/22	458	463	458	461	+3	+0.66	22,000	-
[4884]	25/10/21	454	463	454	458	+4	+0.88	41,400	-
[4884]	25/10/20	457	462	447	454	+5	+1.11	79,800	-
[4884]	25/10/17	458	469	448	449	-4	-0.88	93,300	-
[4884]	25/10/16	457	463	452	453	+1	+0.22	35,500	-
[4884]	25/10/15	450	457	450	452	+2	+0.44	31,000	-
[4884]	25/10/14	456	458	442	450	-11	-2.39	105,800	-
[4884]	25/10/10	461	470	455	461	+4	+0.88	85,200	-
[4884]	25/10/09	465	467	454	457	-18	-3.79	120,200	-
[4884]	25/10/08	470	475	454	475	+10	+2.15	108,800	-
[4884]	25/10/07	454	488	450	465	+11	+2.42	256,700	-
[4884]	25/10/06	455	456	439	454	+5	+1.11	63,100	-
[4884]	25/10/03	445	463	440	449	+11	+2.51	153,300	-
[4884]	25/10/02	451	455	438	438	-14	-3.10	97,700	-
[4884]	25/10/01	464	464	452	452	-10	-2.16	98,900	-
[4884]	25/09/30	463	476	462	462	-1	-0.22	74,800	-
[4884]	25/09/29	460	470	460	463	-4	-0.86	81,600	-
[4884]	25/09/26	475	477	467	467	-9	-1.89	56,400	-
[4884]	25/09/25	487	487	476	476	-10	-2.06	62,800	-
[4884]	25/09/24	487	489	479	486	-4	-0.82	76,400	-
[4884]	25/09/22	484	495	484	490	+4	+0.82	71,700	-
[4884]	25/09/19	487	491	481	486	-2	-0.41	83,100	-
[4884]	25/09/18	491	494	486	488	-3	-0.61	37,300	-
[4884]	25/09/17	494	502	490	491	-3	-0.61	56,700	-
[4884]	25/09/16	491	496	483	494	+5	+1.02	74,100	-
[4884]	25/09/12	489	493	485	489	0	0.00	23,300	-
[4884]	25/09/11	496	496	489	489	-2	-0.41	42,800	-
[4884]	25/09/10	486	492	480	491	+5	+1.03	78,600	-
[4884]	25/09/09	498	500	486	486	-10	-2.02	73,800	-
[4884]	25/09/08	498	503	493	496	-1	-0.20	56,200	-
[4884]	25/09/05	489	497	487	497	+14	+2.90	30,200	-