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
[4885]	26/10/29	901	902	898	899	-1.0	-0.11	3,700	3,618,541,568
[4885]	26/10/28	910	910	900	900	-10.0	-1.10	2,100	3,622,566,656
[4885]	26/10/27	898	910	898	910	+16.0	+1.79	7,100	3,662,817,280
[4885]	26/10/26	906	914	894	894	-12.0	-1.32	8,300	3,598,416,128
[4885]	26/10/23	914	916	890	906	-17.0	-1.84	39,100	3,646,716,928
[4885]	26/10/22	926	930	916	923	-3.0	-0.32	6,700	3,715,143,424
[4885]	26/10/21	918	938	918	926	+8.0	+0.87	17,700	3,727,218,432
[4885]	26/10/20	920	926	916	918	-10.0	-1.08	19,800	3,695,017,984
[4885]	26/10/19	910	932	910	928	-7.0	-0.75	23,800	3,735,268,608
[4885]	26/10/16	921	935	900	935	+25.0	+2.75	70,700	3,763,444,224
[4885]	26/10/15	895	910	887	910	+17.0	+1.90	13,400	3,662,817,280
[4885]	26/10/14	904	904	893	893	-11.0	-1.22	4,100	3,594,391,040
[4885]	26/10/13	912	912	894	904	-2.0	-0.22	5,700	3,638,667,008
[4885]	26/10/09	900	907	900	906	+6.0	+0.67	2,600	3,646,716,928
[4885]	26/10/08	905	906	895	900	-5.0	-0.55	6,200	3,622,566,656
[4885]	26/10/07	916	916	905	905	-4.0	-0.44	4,500	3,642,692,096
[4885]	26/10/06	914	914	909	909	-6.0	-0.66	3,800	3,658,792,192
[4885]	26/10/05	909	920	909	915	+6.0	+0.66	7,000	3,682,942,720
[4885]	26/10/02	912	916	906	909	-1.0	-0.11	6,400	3,658,792,192
[4885]	26/10/01	910	919	902	910	+1.0	+0.11	17,500	3,662,817,280
[4885]	26/09/30	912	917	905	909	-3.0	-0.33	6,500	3,658,792,192
[4885]	26/09/29	905	918	905	912	+2.0	+0.22	8,900	3,670,867,456
[4885]	26/09/28	906	910	893	910	+4.0	+0.44	6,900	3,662,817,280
[4885]	26/09/25	898	906	878	906	+23.0	+2.60	17,700	3,646,716,928
[4885]	26/09/24	875	897	872	883	+13.0	+1.49	12,900	3,554,140,416
[4885]	26/09/18	866	879	866	870	+6.0	+0.69	5,800	3,501,814,272
[4885]	26/09/17	857	876	855	864	+2.0	+0.23	4,300	3,477,664,000
[4885]	26/09/16	853	862	853	862	+9.0	+1.06	6,400	3,469,613,824
[4885]	26/09/15	859	860	853	853	-7.0	-0.81	8,100	3,433,388,032
[4885]	26/09/14	866	875	860	860	-11.0	-1.26	15,500	3,461,563,648
[4885]	26/09/11	880	880	870	871	-13.0	-1.47	12,800	3,505,839,360
[4885]	26/09/10	891	891	880	884	-11.0	-1.23	9,800	3,558,165,504
[4885]	26/09/09	898	898	893	895	0	+0.00	4,600	3,602,441,216
[4885]	26/09/08	901	904	895	895	-5.0	-0.56	4,900	3,602,441,216
[4885]	26/09/07	905	907	896	900	-4.0	-0.44	4,400	3,622,566,656
[4885]	26/09/04	900	906	900	904	0	+0.00	4,700	3,638,667,008
[4885]	26/09/03	900	905	900	904	+2.0	+0.22	1,800	3,638,667,008
[4885]	26/09/02	911	914	899	902	-8.0	-0.88	11,800	3,630,616,832
[4885]	26/09/01	900	910	899	910	+10.0	+1.11	5,100	3,662,817,280
[4885]	26/08/31	899	901	894	900	0	+0.00	6,000	3,622,566,656
[4885]	26/08/28	900	906	899	900	-5.0	-0.55	6,700	3,622,566,656
[4885]	26/08/27	908	908	895	905	+5.0	+0.56	3,600	3,642,692,096
[4885]	26/08/26	900	914	900	900	-8.0	-0.88	6,200	3,622,566,656
[4885]	26/08/25	908	910	902	908	+5.0	+0.55	4,800	3,654,767,104
[4885]	26/08/24	901	903	895	903	+3.0	+0.33	1,800	3,634,641,920
[4885]	26/08/21	896	900	895	900	+1.0	+0.11	2,500	3,622,566,656
[4885]	26/08/20	897	902	895	899	+5.0	+0.56	2,500	3,618,541,568
[4885]	26/08/19	908	908	894	894	-14.0	-1.54	4,100	3,598,416,128
[4885]	26/08/18	892	909	892	908	+16.0	+1.79	9,700	3,654,767,104
[4885]	26/08/17	894	896	890	892	-2.0	-0.22	13,400	3,590,365,952
[4885]	26/08/14	891	897	891	894	0	+0.00	9,100	3,598,416,128
[4885]	26/08/13	886	897	886	894	+2.0	+0.22	14,400	3,598,416,128
[4885]	26/08/12	892	894	887	892	+7.0	+0.79	13,800	3,590,365,952
[4885]	26/08/10	894	894	882	885	-4.0	-0.45	6,000	3,562,190,592
[4885]	26/08/07	878	889	875	889	+13.0	+1.48	3,900	3,578,290,688
[4885]	26/08/06	884	884	876	876	-12.0	-1.35	8,200	3,525,964,800
[4885]	26/08/05	885	889	880	888	+3.0	+0.34	10,600	3,574,265,600
[4885]	26/08/04	892	892	885	885	+1.0	+0.11	4,300	3,562,190,592
[4885]	26/08/03	880	890	880	884	+2.0	+0.23	7,600	3,558,165,504
[4885]	26/07/31	883	895	881	882	+2.0	+0.23	7,400	3,550,115,328
[4885]	26/07/30	885	890	880	880	-5.0	-0.56	6,200	3,542,065,152
[4885]	26/07/29	894	895	885	885	-3.0	-0.34	6,500	3,562,190,592
[4885]	26/07/28	900	900	887	888	-10.0	-1.11	21,000	3,574,265,600
[4885]	26/07/27	900	903	898	898	0	+0.00	6,300	3,614,516,480
[4885]	26/07/24	900	909	898	898	-3.0	-0.33	13,700	3,614,516,480
[4885]	26/07/23	900	910	900	901	+1.0	+0.11	18,000	3,626,591,744
[4885]	26/07/22	896	908	894	900	-3.0	-0.33	18,500	3,622,566,656
[4885]	26/07/21	900	905	892	903	+4.0	+0.44	16,200	3,634,641,920
[4885]	26/07/17	910	910	892	899	-14	-1.53	27,200	-
[4885]	26/07/16	908	916	908	913	0	0.00	11,800	-
[4885]	26/07/15	903	920	892	913	-57	-5.88	74,500	-
[4885]	26/07/14	938	970	938	970	+29	+3.08	34,200	-
[4885]	26/07/13	950	959	940	941	-5	-0.53	10,500	-
[4885]	26/07/10	947	949	943	946	+7	+0.75	7,900	-
[4885]	26/07/09	934	939	928	939	+5	+0.54	4,100	-
[4885]	26/07/08	929	934	925	934	+8	+0.86	8,500	-
[4885]	26/07/07	923	935	923	926	+2	+0.22	9,600	-
[4885]	26/07/06	914	928	906	924	+10	+1.09	10,200	-
[4885]	26/07/03	908	917	907	914	+3	+0.33	6,500	-
[4885]	26/07/02	908	911	904	911	+4	+0.44	12,600	-
[4885]	26/07/01	914	917	905	907	-1	-0.11	9,900	-
[4885]	26/06/30	893	908	893	908	+15	+1.68	4,300	-
[4885]	26/06/29	899	899	888	893	+1	+0.11	5,700	-
[4885]	26/06/26	905	905	889	892	-16	-1.76	27,000	-
[4885]	26/06/25	919	919	908	908	-4	-0.44	8,100	-
[4885]	26/06/24	920	927	900	912	-9	-0.98	17,900	-
[4885]	26/06/23	937	937	921	921	-13	-1.39	8,700	-
[4885]	26/06/22	931	944	931	934	+8	+0.86	5,300	-
[4885]	26/06/19	940	945	924	926	-11	-1.17	15,000	-
[4885]	26/06/18	932	941	923	937	+5	+0.54	18,400	-
[4885]	26/06/17	924	949	924	932	+1	+0.11	13,700	-
[4885]	26/06/16	928	934	922	931	+3	+0.32	12,200	-
[4885]	26/06/15	927	941	924	928	+7	+0.76	23,800	-
[4885]	26/06/12	930	936	918	921	+1	+0.11	16,200	-
[4885]	26/06/11	930	935	913	920	-22	-2.34	23,400	-
[4885]	26/06/10	946	949	934	942	-8	-0.84	21,500	-
[4885]	26/06/09	953	971	947	950	0	0.00	24,100	-
[4885]	26/06/08	956	967	942	950	-31	-3.16	27,800	-
[4885]	26/06/05	965	988	965	981	+15	+1.55	16,000	-
[4885]	26/06/04	981	981	966	966	-25	-2.52	17,800	-
[4885]	26/06/03	983	998	972	991	+8	+0.81	26,600	-
[4885]	26/06/02	1,000	1,001	968	983	-20	-1.99	63,600	-
[4885]	26/06/01	1,022	1,023	980	1,003	-19	-1.86	80,500	-
[4885]	26/05/29	1,086	1,112	1,013	1,022	-34	-3.22	119,400	-
[4885]	26/05/28	1,066	1,110	1,021	1,056	-56	-5.04	332,200	-
[4885]	26/05/27	1,112	1,112	1,097	1,112	+150	+15.59	189,000	-
[4885]	26/05/26	956	962	952	962	+9	+0.94	12,800	-
[4885]	26/05/25	962	969	950	953	-3	-0.31	24,200	-
[4885]	26/05/22	950	957	946	956	+6.0	+0.63	9,100	-
[4885]	26/05/21	945	954	945	950	+16.0	+1.71	7,200	-
[4885]	26/05/20	941	950	932	934	-6.0	-0.64	11,600	-
[4885]	26/05/19	945	968	940	940	0	+0.00	26,200	-
[4885]	26/05/18	940	948	927	940	+3.0	+0.32	23,300	-
[4885]	26/05/15	960	970	933	937	-21.0	-2.19	29,500	-
[4885]	26/05/14	981	989	952	958	-26.0	-2.64	34,900	-
[4885]	26/05/13	966	988	961	984	+24.0	+2.50	17,700	-
[4885]	26/05/12	961	973	954	960	+3.0	+0.31	17,200	-
[4885]	26/05/11	961	967	953	957	+10.0	+1.06	21,900	-
[4885]	26/05/08	969	969	947	947	-30.0	-3.07	31,100	-
[4885]	26/05/07	963	979	959	977	+22.0	+2.30	42,200	-
[4885]	26/05/01	946	959	943	955	+1.0	+0.10	16,400	-
[4885]	26/04/30	970	972	946	954	-20.0	-2.05	65,600	-
[4885]	26/04/28	977	996	968	974	-10.0	-1.02	73,600	-
[4885]	26/04/27	1,001	1,009	980	984	-18	-1.80	75,300	-
[4885]	26/04/24	1,014	1,018	995	1,002	-12	-1.18	47,900	-
[4885]	26/04/23	1,052	1,067	1,009	1,014	-23	-2.22	119,900	-
[4885]	26/04/22	1,071	1,087	1,037	1,037	-20	-1.89	340,400	-
[4885]	26/04/21	1,043	1,072	1,032	1,057	+14	+1.34	160,000	-
[4885]	26/04/20	1,005	1,050	1,003	1,043	+48	+4.82	100,300	-
[4885]	26/04/17	1,014	1,020	988	995	-21	-2.07	59,000	-
[4885]	26/04/16	985	1,036	985	1,016	+31	+3.15	137,800	-
[4885]	26/04/15	1,060	1,084	981	985	-15	-1.50	387,700	-
[4885]	26/04/14	1,073	1,096	987	1,000	-48	-4.58	103,100	-
[4885]	26/04/13	1,032	1,053	1,032	1,048	+16	+1.55	31,600	-
[4885]	26/04/10	1,054	1,055	1,021	1,032	-10	-0.96	18,300	-
[4885]	26/04/09	1,062	1,093	1,031	1,042	-20	-1.88	25,100	-
[4885]	26/04/08	1,067	1,070	1,053	1,062	+25	+2.41	27,000	-
[4885]	26/04/07	1,044	1,050	970	1,037	+1	+0.10	40,500	-
[4885]	26/04/06	1,025	1,041	1,025	1,036	+11	+1.07	10,300	-
[4885]	26/04/03	1,064	1,064	1,023	1,025	-9	-0.87	27,500	-
[4885]	26/04/02	1,051	1,105	1,027	1,034	-2	-0.19	72,200	-
[4885]	26/04/01	1,050	1,050	1,031	1,036	+11	+1.07	29,400	-
[4885]	26/03/31	987	1,025	969	1,025	+36	+3.64	34,700	-
[4885]	26/03/30	986	999	974	989	-27	-2.66	22,700	-
[4885]	26/03/27	1,000	1,031	982	1,016	-5	-0.49	33,300	-
[4885]	26/03/26	1,045	1,047	1,000	1,021	-33	-3.13	31,400	-
[4885]	26/03/25	1,056	1,061	1,044	1,054	+25	+2.43	30,600	-
[4885]	26/03/24	1,038	1,038	1,017	1,029	+51	+5.21	33,700	-
[4885]	26/03/23	1,000	1,000	943	978	-48	-4.68	106,000	-
[4885]	26/03/19	1,111	1,111	1,025	1,026	-108	-9.52	82,000	-
[4885]	26/03/18	1,109	1,136	1,102	1,134	+55	+5.10	60,500	-
[4885]	26/03/17	1,092	1,113	1,070	1,079	-13	-1.19	31,900	-
[4885]	26/03/16	1,067	1,093	1,067	1,092	-5	-0.46	31,800	-
[4885]	26/03/13	1,095	1,109	1,067	1,097	+2	+0.18	55,000	-
[4885]	26/03/12	1,157	1,157	1,089	1,095	-64	-5.52	61,600	-
[4885]	26/03/11	1,160	1,194	1,150	1,159	-4	-0.34	51,900	-
[4885]	26/03/10	1,132	1,165	1,127	1,163	+46	+4.12	24,400	-
[4885]	26/03/09	1,080	1,117	1,040	1,117	-42	-3.62	106,000	-
[4885]	26/03/06	1,173	1,201	1,153	1,159	-31	-2.61	41,300	-
[4885]	26/03/05	1,134	1,232	1,134	1,190	+86	+7.79	105,900	-
[4885]	26/03/04	1,121	1,140	1,072	1,104	-47	-4.08	88,700	-
[4885]	26/03/03	1,192	1,207	1,140	1,151	-54	-4.48	101,700	-
[4885]	26/03/02	1,260	1,278	1,192	1,205	-85	-6.59	63,300	-
[4885]	26/02/27	1,251	1,312	1,243	1,290	+39	+3.12	39,200	-
[4885]	26/02/26	1,258	1,288	1,241	1,251	0	0.00	34,100	-
[4885]	26/02/25	1,280	1,280	1,246	1,251	-15	-1.18	35,700	-
[4885]	26/02/24	1,249	1,287	1,214	1,266	-13	-1.02	43,800	-
[4885]	26/02/20	1,260	1,290	1,209	1,279	-6	-0.47	54,400	-
[4885]	26/02/19	1,290	1,296	1,233	1,285	-5	-0.39	66,100	-
[4885]	26/02/18	1,370	1,380	1,273	1,290	-60	-4.44	115,800	-
[4885]	26/02/17	1,297	1,350	1,247	1,350	+143	+11.85	213,200	-
[4885]	26/02/16	1,109	1,207	1,107	1,207	+122	+11.24	125,500	-
[4885]	26/02/13	1,104	1,139	1,072	1,085	-29	-2.60	94,900	-
[4885]	26/02/12	1,126	1,147	1,108	1,114	-20	-1.76	37,600	-
[4885]	26/02/10	1,134	1,142	1,102	1,134	-1	-0.09	38,400	-
[4885]	26/02/09	1,141	1,159	1,072	1,135	+6	+0.53	104,000	-
[4885]	26/02/06	1,067	1,132	1,031	1,129	+54	+5.02	137,500	-
[4885]	26/02/05	1,076	1,176	1,059	1,075	+20	+1.90	344,300	-
[4885]	26/02/04	962	1,080	938	1,055	+97	+10.13	311,700	-
[4885]	26/02/03	948	958	915	958	+11	+1.16	35,800	-
[4885]	26/02/02	965	1,039	931	947	-14	-1.46	99,800	-
[4885]	26/01/30	963	969	950	961	-4	-0.41	10,100	-
[4885]	26/01/29	989	989	965	965	-24	-2.43	12,600	-
[4885]	26/01/28	994	994	970	989	-6	-0.60	12,700	-
[4885]	26/01/27	953	1,000	950	995	+42	+4.41	23,500	-
[4885]	26/01/26	970	975	953	953	-19	-1.95	28,200	-
[4885]	26/01/23	984	984	967	972	-9	-0.92	12,000	-
[4885]	26/01/22	999	999	964	981	-3	-0.30	26,800	-
[4885]	26/01/21	980	999	962	984	-22	-2.19	37,100	-
[4885]	26/01/20	996	1,006	960	1,006	+25	+2.55	46,000	-
[4885]	26/01/19	1,002	1,033	980	981	+8	+0.82	81,300	-
[4885]	26/01/16	962	998	934	973	+19	+1.99	110,800	-
[4885]	26/01/15	920	999	914	954	+94	+10.93	293,500	-
[4885]	26/01/14	841	952	838	860	+19	+2.26	154,300	-
[4885]	26/01/13	838	842	836	841	+7	+0.84	11,600	-
[4885]	26/01/09	836	838	834	834	+1	+0.12	6,300	-
[4885]	26/01/08	835	836	827	833	-1	-0.12	8,700	-
[4885]	26/01/07	827	834	815	834	+7	+0.85	14,900	-
[4885]	26/01/06	838	838	825	827	-11	-1.31	12,900	-
[4885]	26/01/05	828	847	825	838	+11	+1.33	18,800	-
[4885]	25/12/30	825	835	825	827	-8	-0.96	5,500	-
[4885]	25/12/29	833	835	826	835	+9	+1.09	5,400	-
[4885]	25/12/26	835	838	825	826	-8	-0.96	11,500	-
[4885]	25/12/25	815	834	815	834	+20	+2.46	39,200	-
[4885]	25/12/24	819	825	809	814	-9	-1.09	15,200	-
[4885]	25/12/23	828	828	817	823	-3	-0.36	12,500	-
[4885]	25/12/22	833	833	819	826	+4	+0.49	11,700	-
[4885]	25/12/19	830	835	820	822	-8	-0.96	12,000	-
[4885]	25/12/18	832	834	800	830	-2	-0.24	28,600	-
[4885]	25/12/17	834	839	818	832	-7	-0.83	27,200	-
[4885]	25/12/16	815	839	798	839	+26	+3.20	72,200	-
[4885]	25/12/15	859	868	806	813	+89	+12.29	367,800	-
[4885]	25/12/12	732	732	724	724	-9	-1.23	10,800	-
[4885]	25/12/11	736	736	732	733	+1	+0.14	2,200	-
[4885]	25/12/10	735	735	732	732	0	0.00	2,400	-
[4885]	25/12/09	735	735	730	732	-3	-0.41	3,200	-
[4885]	25/12/08	734	735	731	735	+3	+0.41	2,700	-
[4885]	25/12/05	731	735	731	732	+1	+0.14	4,500	-
[4885]	25/12/04	735	735	731	731	0	0.00	6,500	-
[4885]	25/12/03	732	732	731	731	-3	-0.41	800	-
[4885]	25/12/02	735	750	728	734	-1	-0.14	14,400	-
[4885]	25/12/01	731	736	731	735	0	0.00	2,000	-
[4885]	25/11/28	732	735	730	735	+3	+0.41	5,800	-
[4885]	25/11/27	737	737	732	732	-7	-0.95	14,000	-
[4885]	25/11/26	741	741	730	739	+5	+0.68	43,300	-
[4885]	25/11/25	735	738	732	734	-4	-0.54	4,200	-
[4885]	25/11/21	745	745	737	738	-11	-1.47	1,600	-
[4885]	25/11/20	739	749	735	749	+10	+1.35	3,600	-
[4885]	25/11/19	739	739	739	739	+12	+1.65	200	-
[4885]	25/11/18	730	733	727	727	-3	-0.41	3,400	-
[4885]	25/11/17	730	734	729	730	-5	-0.68	3,000	-
[4885]	25/11/14	732	743	730	735	-1	-0.14	2,500	-
[4885]	25/11/13	735	736	730	736	+1	+0.14	1,700	-
[4885]	25/11/12	729	735	729	735	+6	+0.82	1,400	-
[4885]	25/11/11	735	735	727	729	-4	-0.55	4,000	-
[4885]	25/11/10	730	733	727	733	+5	+0.69	4,200	-
[4885]	25/11/07	730	733	727	728	-8	-1.09	7,500	-
[4885]	25/11/06	735	740	735	736	+1	+0.14	1,800	-
[4885]	25/11/05	745	745	734	735	-8	-1.08	6,000	-
[4885]	25/11/04	740	748	740	743	-4	-0.54	1,700	-
[4885]	25/10/31	741	747	740	747	+6	+0.81	2,400	-
[4885]	25/10/30	740	741	736	741	-7	-0.94	1,800	-
[4885]	25/10/29	747	748	740	748	0	0.00	3,700	-
[4885]	25/10/28	750	751	748	748	-2	-0.27	2,600	-
[4885]	25/10/27	751	754	748	750	+4	+0.54	6,000	-
[4885]	25/10/24	750	750	745	746	-4	-0.53	2,700	-
[4885]	25/10/23	741	750	740	750	+9	+1.21	4,700	-
[4885]	25/10/22	747	747	731	741	-2	-0.27	6,400	-
[4885]	25/10/21	743	750	740	743	+5	+0.68	5,900	-
[4885]	25/10/20	739	742	736	738	+4	+0.54	4,600	-
[4885]	25/10/17	747	747	721	734	-17	-2.26	10,200	-
[4885]	25/10/16	754	762	744	751	+22	+3.02	27,400	-
[4885]	25/10/15	729	740	729	729	0	0.00	6,000	-
[4885]	25/10/14	720	735	720	729	+2	+0.28	3,400	-
[4885]	25/10/10	736	736	722	727	-1	-0.14	3,100	-
[4885]	25/10/09	731	734	728	728	-6	-0.82	2,900	-
[4885]	25/10/08	728	741	728	734	+6	+0.82	6,800	-
[4885]	25/10/07	724	731	724	728	+4	+0.55	2,800	-
[4885]	25/10/06	720	727	720	724	+4	+0.56	7,000	-
[4885]	25/10/03	722	728	718	720	-4	-0.55	4,300	-
[4885]	25/10/02	724	727	716	724	+9	+1.26	3,900	-
[4885]	25/10/01	734	744	703	715	-19	-2.59	16,100	-
[4885]	25/09/30	738	741	734	734	-8	-1.08	7,300	-
[4885]	25/09/29	756	756	741	742	-15	-1.98	16,800	-
[4885]	25/09/26	773	773	754	757	-13	-1.69	9,100	-
[4885]	25/09/25	762	771	755	770	+18	+2.39	34,700	-
[4885]	25/09/24	749	752	748	752	0	0.00	4,700	-
[4885]	25/09/22	753	753	750	752	+1	+0.13	5,100	-
[4885]	25/09/19	758	763	750	751	-7	-0.92	18,800	-
[4885]	25/09/18	760	766	757	758	0	0.00	11,300	-
[4885]	25/09/17	755	758	753	758	+6	+0.80	6,800	-
[4885]	25/09/16	747	755	746	752	+5	+0.67	13,800	-
[4885]	25/09/12	754	754	744	747	-5	-0.66	13,400	-
[4885]	25/09/11	747	752	747	752	+6	+0.80	4,900	-
[4885]	25/09/10	746	751	745	746	-1	-0.13	7,200	-
[4885]	25/09/09	750	756	747	747	-1	-0.13	9,000	-
[4885]	25/09/08	746	751	746	748	+2	+0.27	7,300	-
[4885]	25/09/05	745	747	745	746	-1	-0.13	5,100	-