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
[4888]	26/10/29	429	429	412	422	-8.0	-1.86	268,900	15,199,592,448
[4888]	26/10/28	415	442	415	430	+19.0	+4.62	461,700	15,487,736,832
[4888]	26/10/27	409	412	398	411	+9.0	+2.24	204,200	14,803,394,560
[4888]	26/10/26	395	406	390	402	+6.0	+1.52	162,900	14,479,233,024
[4888]	26/10/23	399	403	383	396	-11.0	-2.70	476,200	14,263,124,992
[4888]	26/10/22	450	454	400	407	-37.0	-8.33	1,013,900	14,659,322,880
[4888]	26/10/21	422	448	422	444	+25.0	+5.97	557,000	15,991,988,224
[4888]	26/10/20	425	426	413	419	-1.0	-0.24	332,700	15,091,538,944
[4888]	26/10/19	400	425	398	420	+15.0	+3.70	770,800	15,127,557,120
[4888]	26/10/16	381	406	377	405	+26.0	+6.86	431,400	14,587,286,528
[4888]	26/10/15	375	388	372	379	-9.0	-2.32	489,400	13,650,819,072
[4888]	26/10/14	390	393	367	388	+1.0	+0.26	592,800	13,974,980,608
[4888]	26/10/13	386	412	376	387	-7.0	-1.78	632,300	13,938,962,432
[4888]	26/10/09	378	400	371	394	+10.0	+2.60	645,600	14,191,088,640
[4888]	26/10/08	460	460	383	384	-68.0	-15.04	2,005,300	13,830,908,928
[4888]	26/10/07	456	469	442	452	-4.0	-0.88	664,500	16,280,132,608
[4888]	26/10/06	452	463	445	456	+4.0	+0.88	345,700	16,424,204,288
[4888]	26/10/05	429	453	429	452	+26.0	+6.10	552,200	16,280,132,608
[4888]	26/10/02	434	441	421	426	-6.0	-1.39	299,500	15,343,664,128
[4888]	26/10/01	440	446	423	432	0	+0.00	659,300	15,559,772,160
[4888]	26/09/30	417	433	416	432	+17.0	+4.10	218,600	15,559,772,160
[4888]	26/09/29	415	428	406	415	+1.0	+0.24	238,100	14,947,466,240
[4888]	26/09/28	426	434	411	414	-14.0	-3.27	301,300	14,911,449,088
[4888]	26/09/25	429	441	425	428	-8.0	-1.83	315,500	15,415,700,480
[4888]	26/09/24	427	450	424	436	+12.0	+2.83	461,300	15,703,844,864
[4888]	26/09/18	434	435	412	424	-7.0	-1.62	442,700	15,271,628,800
[4888]	26/09/17	409	443	409	431	+18.0	+4.36	714,600	15,523,755,008
[4888]	26/09/16	401	428	392	413	+11.0	+2.74	594,200	14,875,430,912
[4888]	26/09/15	409	409	396	402	-6.0	-1.47	426,100	14,479,233,024
[4888]	26/09/14	411	425	393	408	-3.0	-0.73	462,000	14,695,341,056
[4888]	26/09/11	398	431	396	411	0	+0.00	979,200	14,803,394,560
[4888]	26/09/10	385	412	370	411	+21.0	+5.38	514,100	14,803,394,560
[4888]	26/09/09	390	394	375	390	0	+0.00	326,000	14,047,016,960
[4888]	26/09/08	369	395	365	390	+20.0	+5.41	560,900	14,047,016,960
[4888]	26/09/07	366	374	363	370	+9.0	+2.49	217,000	13,326,657,536
[4888]	26/09/04	359	365	356	361	+3.0	+0.84	104,900	13,002,494,976
[4888]	26/09/03	355	361	351	358	+3.0	+0.85	122,800	12,894,441,472
[4888]	26/09/02	363	368	354	355	-16.0	-4.31	206,400	12,786,386,944
[4888]	26/09/01	356	372	355	371	+11.0	+3.06	190,500	13,362,674,688
[4888]	26/08/31	356	360	345	360	0	+0.00	175,000	12,966,476,800
[4888]	26/08/28	353	368	353	360	+5.0	+1.41	327,400	12,966,476,800
[4888]	26/08/27	364	365	350	355	-8.0	-2.20	281,900	12,786,386,944
[4888]	26/08/26	368	374	360	363	-4.0	-1.09	294,200	13,074,531,328
[4888]	26/08/25	359	368	349	367	+10.0	+2.80	264,400	13,218,603,008
[4888]	26/08/24	351	357	347	357	+10.0	+2.88	124,700	12,858,423,296
[4888]	26/08/21	348	348	340	347	-3.0	-0.86	182,000	12,498,936,832
[4888]	26/08/20	334	351	334	350	+19.0	+5.74	236,700	12,606,997,504
[4888]	26/08/19	333	340	329	331	-9.0	-2.65	193,200	11,922,617,344
[4888]	26/08/18	335	347	329	340	+1.0	+0.29	200,500	12,246,797,312
[4888]	26/08/17	337	351	334	339	+6.0	+1.80	311,300	12,210,777,088
[4888]	26/08/14	328	348	324	333	+5.0	+1.52	522,300	11,994,657,792
[4888]	26/08/13	323	333	322	328	+3.0	+0.92	291,900	11,814,557,696
[4888]	26/08/12	321	331	317	325	+7.0	+2.20	281,100	11,706,497,024
[4888]	26/08/10	317	333	315	318	+3.0	+0.95	326,500	11,454,357,504
[4888]	26/08/07	314	321	307	315	+2.0	+0.64	261,000	11,346,297,856
[4888]	26/08/06	312	315	309	313	-2.0	-0.63	80,900	11,274,257,408
[4888]	26/08/05	316	322	313	315	-1.0	-0.32	123,500	11,346,297,856
[4888]	26/08/04	311	322	311	316	+5.0	+1.61	177,900	11,382,317,056
[4888]	26/08/03	304	312	295	311	+4.0	+1.30	252,400	11,202,217,984
[4888]	26/07/31	299	310	297	307	+10.0	+3.37	176,400	11,058,137,088
[4888]	26/07/30	298	304	294	297	-2.0	-0.67	195,100	10,697,937,920
[4888]	26/07/29	318	319	299	299	-11.0	-3.55	354,500	10,769,977,344
[4888]	26/07/28	319	331	309	310	-12.0	-3.73	208,300	11,166,197,760
[4888]	26/07/27	308	325	306	322	+16.0	+5.23	311,500	11,598,437,376
[4888]	26/07/24	305	306	300	306	0	+0.00	144,500	11,022,117,888
[4888]	26/07/23	306	313	305	306	-2.0	-0.65	116,600	11,022,117,888
[4888]	26/07/22	308	315	303	308	+3.0	+0.98	156,600	11,094,157,312
[4888]	26/07/21	303	309	303	305	0	+0.00	125,000	10,986,097,664
[4888]	26/07/17	312	314	295	305	-14	-4.39	566,600	-
[4888]	26/07/16	335	338	318	319	-18	-5.34	198,300	-
[4888]	26/07/15	321	338	320	337	+12	+3.69	157,800	-
[4888]	26/07/14	322	328	320	325	-1	-0.31	120,200	-
[4888]	26/07/13	326	335	320	326	+2	+0.62	240,500	-
[4888]	26/07/10	303	324	303	324	+22	+7.28	311,600	-
[4888]	26/07/09	305	305	301	302	+1	+0.33	95,500	-
[4888]	26/07/08	305	307	300	301	-7	-2.27	244,600	-
[4888]	26/07/07	314	316	306	308	-3	-0.96	135,800	-
[4888]	26/07/06	314	323	309	311	-1	-0.32	265,200	-
[4888]	26/07/03	304	314	300	312	+8	+2.63	279,800	-
[4888]	26/07/02	307	317	302	304	-3	-0.98	332,600	-
[4888]	26/07/01	311	311	298	307	-4	-1.29	348,500	-
[4888]	26/06/30	324	326	306	311	+1	+0.32	484,300	-
[4888]	26/06/29	305	315	304	310	+10	+3.33	226,400	-
[4888]	26/06/26	310	313	297	300	-12	-3.85	441,200	-
[4888]	26/06/25	321	328	312	312	-3	-0.95	245,100	-
[4888]	26/06/24	324	327	313	315	-6	-1.87	193,200	-
[4888]	26/06/23	335	337	315	321	-15	-4.46	465,900	-
[4888]	26/06/22	350	351	327	336	-16	-4.55	734,800	-
[4888]	26/06/19	390	393	346	352	-60	-14.56	1,217,900	-
[4888]	26/06/18	348	426	348	412	+62	+17.71	2,239,700	-
[4888]	26/06/17	333	361	333	350	+18	+5.42	331,200	-
[4888]	26/06/16	335	339	322	332	-2	-0.60	211,100	-
[4888]	26/06/15	333	342	325	334	+1	+0.30	238,800	-
[4888]	26/06/12	321	336	321	333	+15	+4.72	270,500	-
[4888]	26/06/11	299	319	299	318	+13	+4.26	382,100	-
[4888]	26/06/10	320	320	303	305	-17	-5.28	336,500	-
[4888]	26/06/09	308	345	308	322	+22	+7.33	1,247,500	-
[4888]	26/06/08	288	312	288	300	-44	-12.79	839,500	-
[4888]	26/06/05	341	352	340	344	+1	+0.29	180,600	-
[4888]	26/06/04	350	353	341	343	-6	-1.72	222,100	-
[4888]	26/06/03	332	349	330	349	+17	+5.12	307,700	-
[4888]	26/06/02	332	339	328	332	-7	-2.06	423,000	-
[4888]	26/06/01	350	358	331	339	-18	-5.04	650,300	-
[4888]	26/05/29	381	384	352	357	-31	-7.99	749,300	-
[4888]	26/05/28	388	397	378	388	-4	-1.02	303,800	-
[4888]	26/05/27	415	422	363	392	-31	-7.33	1,469,800	-
[4888]	26/05/26	444	444	420	423	-21	-4.73	388,000	-
[4888]	26/05/25	445	449	429	444	-1	-0.22	395,600	-
[4888]	26/05/22	444	462	438	445	+4.0	+0.91	673,200	-
[4888]	26/05/21	419	452	419	441	+29.0	+7.04	822,600	-
[4888]	26/05/20	426	434	403	412	-20.0	-4.63	581,600	-
[4888]	26/05/19	441	456	425	432	-1.0	-0.23	751,400	-
[4888]	26/05/18	431	469	408	433	+20.0	+4.84	2,726,100	-
[4888]	26/05/15	419	445	405	413	+2.0	+0.49	860,100	-
[4888]	26/05/14	439	440	399	411	-68.0	-14.20	2,031,100	-
[4888]	26/05/13	470	505	461	479	+10	+2.13	521,800	-
[4888]	26/05/12	495	502	469	469	-18	-3.70	602,900	-
[4888]	26/05/11	531	541	466	487	-43	-8.11	1,100,100	-
[4888]	26/05/08	522	543	518	530	-2	-0.38	345,600	-
[4888]	26/05/07	538	555	513	532	+7	+1.33	616,700	-
[4888]	26/05/01	524	541	520	525	+11	+2.14	631,800	-
[4888]	26/04/30	516	530	500	514	-5	-0.96	423,800	-
[4888]	26/04/28	535	552	510	519	-21	-3.89	754,500	-
[4888]	26/04/27	553	565	525	540	-3	-0.55	663,000	-
[4888]	26/04/24	558	562	531	543	0	0.00	1,486,000	-
[4888]	26/04/23	571	573	519	543	-22	-3.89	1,805,200	-
[4888]	26/04/22	616	618	558	565	-61	-9.74	2,214,400	-
[4888]	26/04/21	716	719	620	626	-90	-12.57	2,130,400	-
[4888]	26/04/20	713	749	709	716	+3	+0.42	1,277,500	-
[4888]	26/04/17	740	793	709	713	-37	-4.93	2,219,600	-
[4888]	26/04/16	670	750	670	750	+100	+15.38	2,740,000	-
[4888]	26/04/15	697	703	650	650	-61	-8.58	1,390,700	-
[4888]	26/04/14	720	742	702	711	-6	-0.84	1,327,800	-
[4888]	26/04/13	690	745	686	717	-3	-0.42	1,494,900	-
[4888]	26/04/10	708	807	707	720	+11	+1.55	4,120,500	-
[4888]	26/04/09	680	709	660	709	+19	+2.75	1,107,200	-
[4888]	26/04/08	645	698	645	690	+47	+7.31	2,074,800	-
[4888]	26/04/07	584	670	581	643	+63	+10.86	2,642,300	-
[4888]	26/04/06	589	604	534	580	-7	-1.19	2,451,200	-
[4888]	26/04/03	677	680	578	587	-85	-12.65	2,092,000	-
[4888]	26/04/02	697	719	656	672	-33	-4.68	1,528,300	-
[4888]	26/04/01	720	805	682	705	-54	-7.11	3,005,600	-
[4888]	26/03/31	759	797	738	759	+3	+0.40	2,156,000	-
[4888]	26/03/30	836	851	732	756	-125	-14.19	3,323,700	-
[4888]	26/03/27	765	928	725	881	+103	+13.24	7,314,000	-
[4888]	26/03/26	851	882	716	778	-62	-7.38	6,676,500	-
[4888]	26/03/25	825	995	786	840	-15	-1.75	13,906,700	-
[4888]	26/03/24	765	855	704	855	+150	+21.28	14,221,100	-
[4888]	26/03/23	624	705	591	705	+100	+16.53	5,168,500	-
[4888]	26/03/19	550	646	545	605	+45	+8.04	8,573,300	-
[4888]	26/03/18	475	560	455	560	+80	+16.67	5,861,100	-
[4888]	26/03/17	422	494	410	480	+66	+15.94	15,105,900	-
[4888]	26/03/16	438	438	404	414	-32	-7.17	862,200	-
[4888]	26/03/13	461	469	445	446	-23	-4.90	983,100	-
[4888]	26/03/12	497	509	457	469	-25	-5.06	1,244,200	-
[4888]	26/03/11	475	502	471	494	+27	+5.78	852,400	-
[4888]	26/03/10	455	469	449	467	+26	+5.90	587,400	-
[4888]	26/03/09	443	448	416	441	-29	-6.17	1,145,800	-
[4888]	26/03/06	468	482	445	470	+1	+0.21	954,700	-
[4888]	26/03/05	464	480	445	469	+29	+6.59	936,000	-
[4888]	26/03/04	475	502	414	440	-51	-10.39	2,250,200	-
[4888]	26/03/03	490	507	480	491	-5	-1.01	1,239,500	-
[4888]	26/03/02	450	506	445	496	+38	+8.30	2,243,000	-
[4888]	26/02/27	429	458	424	458	+34	+8.02	1,247,600	-
[4888]	26/02/26	415	431	411	424	+7	+1.68	866,700	-
[4888]	26/02/25	404	424	399	417	+14	+3.47	1,294,800	-
[4888]	26/02/24	388	423	388	403	+7	+1.77	1,655,800	-
[4888]	26/02/20	382	466	370	396	+7	+1.80	6,448,800	-
[4888]	26/02/19	436	437	371	389	-49	-11.19	2,995,000	-
[4888]	26/02/18	389	438	383	438	+57	+14.96	2,698,600	-
[4888]	26/02/17	368	384	358	381	+9	+2.42	853,800	-
[4888]	26/02/16	355	375	343	372	+15	+4.20	959,500	-
[4888]	26/02/13	364	391	350	357	-7	-1.92	2,442,200	-
[4888]	26/02/12	344	375	320	364	+20	+5.81	2,552,900	-
[4888]	26/02/10	326	352	325	344	+19	+5.85	1,117,500	-
[4888]	26/02/09	326	330	312	325	+11	+3.50	813,200	-
[4888]	26/02/06	321	325	311	314	-14	-4.27	588,100	-
[4888]	26/02/05	333	336	318	328	-5	-1.50	811,200	-
[4888]	26/02/04	336	347	328	333	-18	-5.13	1,378,300	-
[4888]	26/02/03	317	389	316	351	+26	+8.00	6,204,100	-
[4888]	26/02/02	318	355	314	325	+15	+4.84	2,790,600	-
[4888]	26/01/30	331	331	304	310	-23	-6.91	1,497,000	-
[4888]	26/01/29	284	372	271	333	+41	+14.04	11,530,000	-
[4888]	26/01/28	302	309	283	292	-28	-8.75	3,192,600	-
[4888]	26/01/27	260	335	259	320	+62	+24.03	13,697,600	-
[4888]	26/01/26	236	292	236	258	+17	+7.05	3,990,900	-
[4888]	26/01/23	233	247	230	241	+10	+4.33	334,600	-
[4888]	26/01/22	230	241	230	231	+1	+0.43	412,500	-
[4888]	26/01/21	235	235	229	230	-8	-3.36	212,800	-
[4888]	26/01/20	242	243	236	238	-2	-0.83	240,200	-
[4888]	26/01/19	238	243	236	240	+3	+1.27	177,600	-
[4888]	26/01/16	239	240	232	237	-1	-0.42	251,400	-
[4888]	26/01/15	228	238	228	238	+9	+3.93	307,900	-
[4888]	26/01/14	233	238	227	229	-9	-3.78	565,300	-
[4888]	26/01/13	244	244	237	238	-5	-2.06	341,100	-
[4888]	26/01/09	235	247	234	243	+3	+1.25	613,200	-
[4888]	26/01/08	248	249	239	240	-5	-2.04	880,000	-
[4888]	26/01/07	275	276	242	245	-47	-16.10	4,488,900	-
[4888]	26/01/06	210	292	210	292	+80	+37.74	10,467,000	-
[4888]	26/01/05	204	214	204	212	+9	+4.43	254,500	-
[4888]	25/12/30	208	208	202	203	-5	-2.40	205,400	-
[4888]	25/12/29	210	213	206	208	+2	+0.97	200,400	-
[4888]	25/12/26	208	211	204	206	-2	-0.96	369,400	-
[4888]	25/12/25	206	213	204	208	+2	+0.97	333,300	-
[4888]	25/12/24	215	215	205	206	-8	-3.74	208,400	-
[4888]	25/12/23	210	216	209	214	+7	+3.38	265,200	-
[4888]	25/12/22	225	226	200	207	-16	-7.17	928,200	-
[4888]	25/12/19	228	231	223	223	-7	-3.04	255,600	-
[4888]	25/12/18	237	237	229	230	+1	+0.44	189,700	-
[4888]	25/12/17	240	241	228	229	-11	-4.58	321,500	-
[4888]	25/12/16	245	245	236	240	-4	-1.64	173,200	-
[4888]	25/12/15	241	249	240	244	+3	+1.24	158,000	-
[4888]	25/12/12	243	248	240	241	-6	-2.43	159,800	-
[4888]	25/12/11	246	247	238	247	+2	+0.82	209,300	-
[4888]	25/12/10	243	245	242	245	+2	+0.82	104,900	-
[4888]	25/12/09	245	248	242	243	-2	-0.82	111,500	-
[4888]	25/12/08	251	251	244	245	-6	-2.39	150,500	-
[4888]	25/12/05	248	255	247	251	-1	-0.40	277,300	-
[4888]	25/12/04	246	253	245	252	+5	+2.02	105,400	-
[4888]	25/12/03	246	248	243	247	+1	+0.41	94,100	-
[4888]	25/12/02	254	254	244	246	-10	-3.91	184,200	-
[4888]	25/12/01	263	265	253	256	-5	-1.92	171,200	-
[4888]	25/11/28	257	268	255	261	+6	+2.35	241,100	-
[4888]	25/11/27	250	258	248	255	+5	+2.00	161,800	-
[4888]	25/11/26	243	251	243	250	+8	+3.31	124,800	-
[4888]	25/11/25	253	253	241	242	-10	-3.97	275,900	-
[4888]	25/11/21	251	254	249	252	-2	-0.79	130,300	-
[4888]	25/11/20	255	262	254	254	+2	+0.79	115,400	-
[4888]	25/11/19	255	260	250	252	-2	-0.79	210,800	-
[4888]	25/11/18	257	257	245	254	+10	+4.10	385,000	-
[4888]	25/11/17	265	266	240	244	-23	-8.61	813,500	-
[4888]	25/11/14	281	285	266	267	-22	-7.61	532,600	-
[4888]	25/11/13	297	297	268	289	-11	-3.67	538,800	-
[4888]	25/11/12	290	301	289	300	+10	+3.45	227,900	-
[4888]	25/11/11	289	294	285	290	+6	+2.11	264,900	-
[4888]	25/11/10	300	302	283	284	-17	-5.65	365,700	-
[4888]	25/11/07	303	305	299	301	-7	-2.27	157,600	-
[4888]	25/11/06	308	312	305	308	+2	+0.65	117,500	-
[4888]	25/11/05	308	308	298	306	-5	-1.61	233,300	-
[4888]	25/11/04	315	317	309	311	-4	-1.27	79,600	-
[4888]	25/10/31	314	319	312	315	+4	+1.29	93,700	-
[4888]	25/10/30	310	314	305	311	+2	+0.65	114,700	-
[4888]	25/10/29	317	319	306	309	-7	-2.22	157,600	-
[4888]	25/10/28	326	326	316	316	-10	-3.07	94,100	-
[4888]	25/10/27	326	333	321	326	+1	+0.31	139,600	-
[4888]	25/10/24	333	333	324	325	-6	-1.81	87,500	-
[4888]	25/10/23	336	336	330	331	-5	-1.49	48,800	-
[4888]	25/10/22	335	339	328	336	+4	+1.20	122,700	-
[4888]	25/10/21	331	345	320	332	-5	-1.48	599,100	-
[4888]	25/10/20	310	345	308	337	+31	+10.13	535,400	-
[4888]	25/10/17	316	316	305	306	-3	-0.97	450,500	-
[4888]	25/10/16	317	318	306	309	-2	-0.64	220,400	-
[4888]	25/10/15	350	350	299	311	-47	-13.13	1,182,800	-
[4888]	25/10/14	382	390	349	358	-36	-9.14	754,600	-
[4888]	25/10/10	398	401	394	394	-8	-1.99	151,500	-
[4888]	25/10/09	410	412	400	402	-7	-1.71	312,400	-
[4888]	25/10/08	429	431	407	409	+3	+0.74	463,400	-
[4888]	25/10/07	421	442	406	406	+17	+4.37	1,963,400	-
[4888]	25/10/06	392	392	382	389	+9	+2.37	166,000	-
[4888]	25/10/03	368	390	364	380	+10	+2.70	305,900	-
[4888]	25/10/02	352	382	351	370	+17	+4.82	595,800	-
[4888]	25/10/01	355	363	347	353	-5	-1.40	342,200	-
[4888]	25/09/30	361	361	357	358	-1	-0.28	44,600	-
[4888]	25/09/29	364	365	358	359	-4	-1.10	44,400	-
[4888]	25/09/26	357	368	355	363	+6	+1.68	116,700	-
[4888]	25/09/25	359	360	353	357	0	0.00	85,100	-
[4888]	25/09/24	366	367	355	357	-8	-2.19	132,800	-
[4888]	25/09/22	357	367	351	365	+15	+4.29	174,900	-
[4888]	25/09/19	350	355	347	350	+4	+1.16	119,900	-
[4888]	25/09/18	353	355	339	346	-6	-1.70	264,800	-
[4888]	25/09/17	357	359	351	352	-6	-1.68	102,600	-
[4888]	25/09/16	357	362	348	358	-4	-1.10	183,400	-
[4888]	25/09/12	359	363	352	362	+10	+2.84	293,100	-
[4888]	25/09/11	362	368	352	352	-14	-3.83	315,200	-
[4888]	25/09/10	385	386	360	366	-13	-3.43	241,000	-
[4888]	25/09/09	402	402	358	379	-19	-4.77	879,500	-
[4888]	25/09/08	391	401	391	398	+7	+1.79	61,800	-
[4888]	25/09/05	395	395	385	391	-3	-0.76	208,900	-