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
[4890]	26/10/29	251	251	245	246	-7.0	-2.77	20,400	6,345,397,760
[4890]	26/10/28	250	256	248	253	+5.0	+2.02	16,100	6,525,958,144
[4890]	26/10/27	252	252	247	248	-2.0	-0.80	10,300	6,396,986,368
[4890]	26/10/26	247	250	246	250	-1.0	-0.40	6,400	6,448,574,976
[4890]	26/10/23	255	258	247	251	-5.0	-1.95	73,500	6,474,369,536
[4890]	26/10/22	263	263	254	256	-4.0	-1.54	27,700	6,603,340,800
[4890]	26/10/21	256	262	256	260	-1.0	-0.38	15,300	6,706,518,016
[4890]	26/10/20	261	263	258	261	-2.0	-0.76	30,800	6,732,312,064
[4890]	26/10/19	264	265	260	263	+5.0	+1.94	15,600	6,783,900,672
[4890]	26/10/16	255	262	255	258	+3.0	+1.18	28,900	6,654,929,408
[4890]	26/10/15	265	265	255	255	-10.0	-3.77	15,700	6,577,546,752
[4890]	26/10/14	257	265	257	265	+6.0	+2.32	26,400	6,835,489,280
[4890]	26/10/13	258	263	254	259	-1.0	-0.38	29,300	6,680,723,456
[4890]	26/10/09	253	261	251	260	+4.0	+1.56	39,000	6,706,518,016
[4890]	26/10/08	256	263	255	256	-3.0	-1.16	25,800	6,603,340,800
[4890]	26/10/07	266	267	256	259	-6.0	-2.26	85,200	6,680,723,456
[4890]	26/10/06	282	285	260	265	+15.0	+6.00	271,800	6,835,489,280
[4890]	26/10/05	251	259	250	250	-1.0	-0.40	21,500	6,448,574,976
[4890]	26/10/02	258	258	250	251	-7.0	-2.71	7,500	6,474,369,536
[4890]	26/10/01	254	260	252	258	+6.0	+2.38	13,400	6,654,929,408
[4890]	26/09/30	254	271	250	252	+6.0	+2.44	23,800	6,500,163,584
[4890]	26/09/29	256	256	242	246	-10.0	-3.91	36,300	6,345,397,760
[4890]	26/09/28	258	261	253	256	-1.0	-0.39	23,000	6,603,340,800
[4890]	26/09/25	259	262	257	257	-2.0	-0.77	15,600	6,629,134,848
[4890]	26/09/24	264	264	255	259	-5.0	-1.89	25,600	6,680,723,456
[4890]	26/09/18	256	269	256	264	+4.0	+1.54	15,000	6,809,695,232
[4890]	26/09/17	255	267	255	260	+4.0	+1.56	24,100	6,706,518,016
[4890]	26/09/16	270	270	256	256	-12.0	-4.48	59,300	6,603,340,800
[4890]	26/09/15	254	271	254	268	+11.0	+4.28	51,700	6,912,872,448
[4890]	26/09/14	256	261	252	257	0	+0.00	35,700	6,629,134,848
[4890]	26/09/11	251	260	251	257	-9.0	-3.38	49,400	6,629,134,848
[4890]	26/09/10	262	270	261	266	-12.0	-4.32	73,600	6,861,283,840
[4890]	26/09/09	285	289	277	278	-8.0	-2.80	36,300	7,170,815,488
[4890]	26/09/08	299	300	285	286	-7.0	-2.39	40,100	7,377,169,920
[4890]	26/09/07	298	302	292	293	-10.0	-3.30	45,500	7,557,729,792
[4890]	26/09/04	305	305	298	303	+3.0	+1.00	59,500	7,815,672,832
[4890]	26/09/03	295	302	295	300	+5.0	+1.69	39,800	7,738,290,176
[4890]	26/09/02	299	300	290	295	-4.0	-1.34	44,300	7,609,318,400
[4890]	26/09/01	298	303	295	299	+1.0	+0.34	57,900	7,712,495,616
[4890]	26/08/31	289	299	282	298	+8.0	+2.76	38,800	7,686,701,568
[4890]	26/08/28	290	299	289	290	0	+0.00	59,200	7,480,347,136
[4890]	26/08/27	289	292	286	290	+4.0	+1.40	37,700	7,480,347,136
[4890]	26/08/26	279	289	276	286	+7.0	+2.51	66,300	7,377,169,920
[4890]	26/08/25	278	282	274	279	+6.0	+2.20	33,000	7,196,609,536
[4890]	26/08/24	275	277	271	273	-4.0	-1.44	25,800	7,041,843,712
[4890]	26/08/21	280	283	273	277	-4.0	-1.42	39,500	7,145,020,928
[4890]	26/08/20	282	287	279	281	+1.0	+0.36	111,800	7,248,198,144
[4890]	26/08/19	282	283	274	280	+1.0	+0.36	46,600	7,222,404,096
[4890]	26/08/18	282	282	277	279	+4.0	+1.45	16,300	7,196,609,536
[4890]	26/08/17	277	283	274	275	-2.0	-0.72	50,800	7,093,432,320
[4890]	26/08/14	276	277	272	277	+1.0	+0.36	26,300	7,145,020,928
[4890]	26/08/13	274	278	270	276	+1.0	+0.36	63,000	7,119,226,880
[4890]	26/08/12	274	277	267	275	+6.0	+2.23	48,500	7,093,432,320
[4890]	26/08/10	261	269	260	269	+9.0	+3.46	37,000	6,938,666,496
[4890]	26/08/07	250	261	249	260	+8.0	+3.17	56,600	6,706,518,016
[4890]	26/08/06	254	254	250	252	-2.0	-0.79	19,200	6,500,163,584
[4890]	26/08/05	247	254	247	254	+7.0	+2.83	40,100	6,551,752,192
[4890]	26/08/04	248	252	246	247	-1.0	-0.40	29,300	6,371,192,320
[4890]	26/08/03	246	250	242	248	+1.0	+0.40	42,400	6,396,986,368
[4890]	26/07/31	238	247	238	247	+6.0	+2.49	45,700	6,371,192,320
[4890]	26/07/30	240	242	237	241	+1.0	+0.42	43,500	6,216,426,496
[4890]	26/07/29	235	244	235	240	+3.0	+1.27	61,900	6,190,631,936
[4890]	26/07/28	243	243	237	237	-6.0	-2.47	63,600	6,113,249,280
[4890]	26/07/27	244	252	241	243	-1.0	-0.41	82,900	6,268,015,104
[4890]	26/07/24	257	258	240	244	-29.0	-10.62	312,900	6,293,809,152
[4890]	26/07/23	277	288	268	273	+40.0	+17.17	1,068,800	7,041,843,712
[4890]	26/07/22	236	237	226	233	-3.0	-1.27	42,900	6,010,072,064
[4890]	26/07/21	236	239	233	236	0	+0.00	15,700	6,087,454,720
[4890]	26/07/17	237	239	229	236	-1	-0.42	15,200	-
[4890]	26/07/16	230	241	230	237	+2	+0.85	17,700	-
[4890]	26/07/15	236	243	235	235	-4	-1.67	12,100	-
[4890]	26/07/14	239	242	230	239	0	0.00	30,100	-
[4890]	26/07/13	247	248	236	239	-4	-1.65	40,100	-
[4890]	26/07/10	242	247	240	243	-1	-0.41	13,200	-
[4890]	26/07/09	247	247	240	244	-6	-2.40	53,300	-
[4890]	26/07/08	270	271	249	250	+4	+1.63	206,800	-
[4890]	26/07/07	241	247	241	246	+2	+0.82	15,400	-
[4890]	26/07/06	239	250	239	244	+5	+2.09	38,700	-
[4890]	26/07/03	240	240	232	239	-3	-1.24	53,900	-
[4890]	26/07/02	231	242	231	242	+10	+4.31	23,800	-
[4890]	26/07/01	231	234	229	232	+3	+1.31	10,000	-
[4890]	26/06/30	226	229	222	229	+5	+2.23	15,200	-
[4890]	26/06/29	220	226	220	224	+3	+1.36	8,000	-
[4890]	26/06/26	217	225	217	221	-1	-0.45	15,300	-
[4890]	26/06/25	216	222	215	222	+6	+2.78	18,100	-
[4890]	26/06/24	217	223	216	216	0	0.00	17,600	-
[4890]	26/06/23	218	218	216	216	-3	-1.37	10,200	-
[4890]	26/06/22	216	230	216	219	0	0.00	37,200	-
[4890]	26/06/19	223	225	213	219	-9	-3.95	56,500	-
[4890]	26/06/18	232	232	222	228	-1	-0.44	40,400	-
[4890]	26/06/17	215	230	215	229	+7	+3.15	37,500	-
[4890]	26/06/16	227	227	219	222	-1	-0.45	29,700	-
[4890]	26/06/15	223	227	223	223	+4	+1.83	14,900	-
[4890]	26/06/12	218	222	218	219	+1	+0.46	7,200	-
[4890]	26/06/11	220	220	210	218	-2	-0.91	72,300	-
[4890]	26/06/10	227	227	217	220	-3	-1.35	63,100	-
[4890]	26/06/09	227	227	220	223	+1	+0.45	34,700	-
[4890]	26/06/08	225	232	222	222	-8	-3.48	48,500	-
[4890]	26/06/05	220	235	220	230	+3	+1.32	61,300	-
[4890]	26/06/04	233	233	223	227	+2	+0.89	33,700	-
[4890]	26/06/03	225	245	221	225	+1	+0.45	212,300	-
[4890]	26/06/02	240	241	211	224	-25	-10.04	226,100	-
[4890]	26/06/01	255	255	246	249	-6	-2.35	20,100	-
[4890]	26/05/29	251	255	250	255	+4	+1.59	19,900	-
[4890]	26/05/28	242	251	242	251	+9	+3.72	53,100	-
[4890]	26/05/27	248	248	241	242	-5	-2.02	71,200	-
[4890]	26/05/26	250	251	246	247	-4	-1.59	40,300	-
[4890]	26/05/25	261	262	246	251	-13	-4.92	130,200	-
[4890]	26/05/22	258	265	258	264	+5.0	+1.93	48,300	-
[4890]	26/05/21	267	268	255	259	-6.0	-2.26	84,500	-
[4890]	26/05/20	271	271	260	265	-6.0	-2.21	58,600	-
[4890]	26/05/19	268	276	266	271	+1.0	+0.37	37,700	-
[4890]	26/05/18	268	272	264	270	-3.0	-1.10	62,800	-
[4890]	26/05/15	279	285	269	273	-14.0	-4.88	144,900	-
[4890]	26/05/14	298	298	286	287	-4.0	-1.37	49,100	-
[4890]	26/05/13	290	297	289	291	+2.0	+0.69	46,400	-
[4890]	26/05/12	301	302	288	289	-12.0	-3.99	96,200	-
[4890]	26/05/11	299	304	299	301	+4.0	+1.35	26,400	-
[4890]	26/05/08	295	303	292	297	+1.0	+0.34	42,700	-
[4890]	26/05/07	295	311	294	296	+3.0	+1.02	84,600	-
[4890]	26/05/01	293	324	287	293	0	+0.00	823,800	-
[4890]	26/04/30	295	295	290	293	-4.0	-1.35	52,600	-
[4890]	26/04/28	295	300	293	297	+2.0	+0.68	47,000	-
[4890]	26/04/27	317	317	294	295	-20	-6.35	175,800	-
[4890]	26/04/24	305	320	304	315	+8	+2.61	99,800	-
[4890]	26/04/23	309	314	306	307	-2	-0.65	101,500	-
[4890]	26/04/22	314	317	305	309	-6	-1.90	100,000	-
[4890]	26/04/21	321	324	315	315	-6	-1.87	45,600	-
[4890]	26/04/20	322	327	317	321	+2	+0.63	67,200	-
[4890]	26/04/17	325	325	317	319	-5	-1.54	61,600	-
[4890]	26/04/16	323	329	320	324	+4	+1.25	73,900	-
[4890]	26/04/15	320	325	316	320	+3	+0.95	80,400	-
[4890]	26/04/14	311	318	310	317	+5	+1.60	60,800	-
[4890]	26/04/13	308	315	307	312	+6	+1.96	84,200	-
[4890]	26/04/10	308	309	303	306	+1	+0.33	54,900	-
[4890]	26/04/09	314	315	305	305	-8	-2.56	75,300	-
[4890]	26/04/08	309	321	309	313	+8	+2.62	134,000	-
[4890]	26/04/07	303	308	302	305	+2	+0.66	48,500	-
[4890]	26/04/06	303	308	300	303	-2	-0.66	61,900	-
[4890]	26/04/03	301	309	301	305	+4	+1.33	77,400	-
[4890]	26/04/02	311	312	299	301	-8	-2.59	175,200	-
[4890]	26/04/01	302	309	296	309	+15	+5.10	224,500	-
[4890]	26/03/31	303	312	292	294	-10	-3.29	236,400	-
[4890]	26/03/30	309	314	300	304	-27	-8.16	401,000	-
[4890]	26/03/27	327	352	322	331	-28	-7.80	785,000	-
[4890]	26/03/26	351	359	339	359	+7	+1.99	167,900	-
[4890]	26/03/25	352	368	350	352	-4	-1.12	265,400	-
[4890]	26/03/24	346	361	336	356	+18	+5.33	473,000	-
[4890]	26/03/23	333	351	324	338	-19	-5.32	458,900	-
[4890]	26/03/19	374	390	352	357	-24	-6.30	662,300	-
[4890]	26/03/18	404	404	367	381	-27	-6.62	1,069,900	-
[4890]	26/03/17	414	471	399	408	+8	+2.00	6,958,200	-
[4890]	26/03/16	421	446	391	400	-13	-3.15	2,346,400	-
[4890]	26/03/13	433	478	365	413	-12	-2.82	10,918,100	-
[4890]	26/03/12	352	425	352	425	+80	+23.19	7,732,800	-
[4890]	26/03/11	305	383	305	345	+42	+13.86	4,013,500	-
[4890]	26/03/10	288	303	288	303	+14	+4.84	89,900	-
[4890]	26/03/09	279	289	279	289	-1	-0.34	64,400	-
[4890]	26/03/06	281	290	281	290	+6	+2.11	38,600	-
[4890]	26/03/05	272	285	272	284	+15	+5.58	44,600	-
[4890]	26/03/04	272	277	265	269	-6	-2.18	32,100	-
[4890]	26/03/03	290	295	271	275	-11	-3.85	89,700	-
[4890]	26/03/02	272	289	270	286	+12	+4.38	106,700	-
[4890]	26/02/27	264	277	263	274	+12	+4.58	77,100	-
[4890]	26/02/26	255	263	255	262	+4	+1.55	42,900	-
[4890]	26/02/25	253	258	251	258	+3	+1.18	61,500	-
[4890]	26/02/24	262	262	253	255	-8	-3.04	104,300	-
[4890]	26/02/20	266	270	258	263	-5	-1.87	208,900	-
[4890]	26/02/19	270	270	263	268	-2	-0.74	70,900	-
[4890]	26/02/18	263	271	263	270	+6	+2.27	57,400	-
[4890]	26/02/17	261	267	258	264	-2	-0.75	152,300	-
[4890]	26/02/16	271	271	262	266	-7	-2.56	109,200	-
[4890]	26/02/13	279	280	267	273	-10	-3.53	168,000	-
[4890]	26/02/12	283	283	276	283	+2	+0.71	50,900	-
[4890]	26/02/10	286	290	277	281	-6	-2.09	143,700	-
[4890]	26/02/09	287	295	261	287	-32	-10.03	479,700	-
[4890]	26/02/06	317	321	313	319	-2	-0.62	32,300	-
[4890]	26/02/05	313	321	313	321	+8	+2.56	39,000	-
[4890]	26/02/04	312	316	312	313	-3	-0.95	11,200	-
[4890]	26/02/03	315	317	311	316	+5	+1.61	7,900	-
[4890]	26/02/02	317	319	310	311	-7	-2.20	37,900	-
[4890]	26/01/30	317	318	312	318	+2	+0.63	20,900	-
[4890]	26/01/29	321	321	313	316	+1	+0.32	19,200	-
[4890]	26/01/28	320	320	314	315	-6	-1.87	46,100	-
[4890]	26/01/27	323	323	317	321	-1	-0.31	47,200	-
[4890]	26/01/26	329	330	320	322	-9	-2.72	79,900	-
[4890]	26/01/23	331	335	331	331	0	0.00	36,400	-
[4890]	26/01/22	333	333	329	331	+1	+0.30	42,100	-
[4890]	26/01/21	331	332	327	330	+2	+0.61	55,300	-
[4890]	26/01/20	331	338	327	328	-3	-0.91	92,000	-
[4890]	26/01/19	343	344	325	331	-13	-3.78	110,400	-
[4890]	26/01/16	338	346	338	344	+3	+0.88	41,600	-
[4890]	26/01/15	336	343	336	341	+3	+0.89	39,000	-
[4890]	26/01/14	335	345	331	338	+3	+0.90	53,300	-
[4890]	26/01/13	338	338	332	335	-4	-1.18	55,000	-
[4890]	26/01/09	332	340	332	339	+7	+2.11	47,700	-
[4890]	26/01/08	333	338	332	332	-3	-0.90	24,300	-
[4890]	26/01/07	336	340	331	335	-1	-0.30	15,200	-
[4890]	26/01/06	327	342	327	336	+9	+2.75	57,400	-
[4890]	26/01/05	340	340	314	327	-13	-3.82	500,700	-
[4890]	25/12/30	338	340	333	340	0	0.00	42,300	-
[4890]	25/12/29	339	342	337	340	-1	-0.29	52,600	-
[4890]	25/12/26	355	356	341	341	-14	-3.94	104,600	-
[4890]	25/12/25	361	361	353	355	-4	-1.11	50,600	-
[4890]	25/12/24	356	369	353	359	+6	+1.70	396,500	-
[4890]	25/12/23	350	359	349	353	+3	+0.86	62,800	-
[4890]	25/12/22	365	367	350	350	-15	-4.11	62,200	-
[4890]	25/12/19	348	380	348	365	+17	+4.89	275,700	-
[4890]	25/12/18	354	356	348	348	-8	-2.25	20,300	-
[4890]	25/12/17	356	361	354	356	0	0.00	39,600	-
[4890]	25/12/16	352	360	347	356	+2	+0.56	60,600	-
[4890]	25/12/15	365	365	353	354	-10	-2.75	41,800	-
[4890]	25/12/12	358	368	356	364	+3	+0.83	95,900	-
[4890]	25/12/11	338	361	338	361	+23	+6.80	122,200	-
[4890]	25/12/10	338	343	336	338	0	0.00	25,400	-
[4890]	25/12/09	342	344	338	338	-4	-1.17	23,400	-
[4890]	25/12/08	346	347	335	342	-4	-1.16	82,600	-
[4890]	25/12/05	347	351	342	346	+3	+0.87	32,900	-
[4890]	25/12/04	346	346	337	343	-4	-1.15	72,900	-
[4890]	25/12/03	365	365	347	347	-18	-4.93	62,400	-
[4890]	25/12/02	364	371	360	365	0	0.00	39,800	-
[4890]	25/12/01	377	377	354	365	-13	-3.44	77,700	-
[4890]	25/11/28	388	394	374	378	-18	-4.55	108,400	-
[4890]	25/11/27	383	397	377	396	+21	+5.60	256,100	-
[4890]	25/11/26	369	385	363	375	+7	+1.90	73,700	-
[4890]	25/11/25	367	372	356	368	+5	+1.38	103,400	-
[4890]	25/11/21	372	373	356	363	-7	-1.89	57,500	-
[4890]	25/11/20	360	373	349	370	+13	+3.64	103,800	-
[4890]	25/11/19	354	367	339	357	+5	+1.42	136,300	-
[4890]	25/11/18	343	352	335	352	+8	+2.33	50,400	-
[4890]	25/11/17	327	344	323	344	+17	+5.20	58,400	-
[4890]	25/11/14	329	331	326	327	-6	-1.80	20,900	-
[4890]	25/11/13	323	338	323	333	+10	+3.10	50,100	-
[4890]	25/11/12	316	326	311	323	-5	-1.52	69,400	-
[4890]	25/11/11	331	331	320	328	-3	-0.91	40,400	-
[4890]	25/11/10	331	331	326	331	+2	+0.61	9,300	-
[4890]	25/11/07	324	329	324	329	+3	+0.92	11,800	-
[4890]	25/11/06	330	333	325	326	-4	-1.21	21,700	-
[4890]	25/11/05	329	332	323	330	+3	+0.92	43,400	-
[4890]	25/11/04	318	330	317	327	+6	+1.87	56,500	-
[4890]	25/10/31	321	326	320	321	-2	-0.62	15,400	-
[4890]	25/10/30	325	326	315	323	-4	-1.22	74,800	-
[4890]	25/10/29	336	336	321	327	-9	-2.68	84,100	-
[4890]	25/10/28	338	339	336	336	-4	-1.18	25,300	-
[4890]	25/10/27	341	345	337	340	-2	-0.58	35,800	-
[4890]	25/10/24	345	353	341	342	-9	-2.56	36,400	-
[4890]	25/10/23	340	351	338	351	+9	+2.63	31,400	-
[4890]	25/10/22	339	344	339	342	+1	+0.29	39,700	-
[4890]	25/10/21	343	359	339	341	+6	+1.79	141,800	-
[4890]	25/10/20	340	342	332	335	-4	-1.18	54,100	-
[4890]	25/10/17	345	346	339	339	-6	-1.74	20,400	-
[4890]	25/10/16	346	347	342	345	-1	-0.29	8,900	-
[4890]	25/10/15	344	347	337	346	+8	+2.37	30,300	-
[4890]	25/10/14	343	345	337	338	-11	-3.15	77,200	-
[4890]	25/10/10	344	349	342	349	+7	+2.05	45,100	-
[4890]	25/10/09	341	343	340	342	+1	+0.29	22,400	-
[4890]	25/10/08	346	346	341	341	-5	-1.45	14,300	-
[4890]	25/10/07	345	349	341	346	+5	+1.47	31,000	-
[4890]	25/10/06	342	347	340	341	+1	+0.29	17,600	-
[4890]	25/10/03	337	344	337	340	+3	+0.89	17,000	-
[4890]	25/10/02	342	344	336	337	-5	-1.46	43,800	-
[4890]	25/10/01	352	352	340	342	-14	-3.93	85,300	-
[4890]	25/09/30	350	359	347	356	+11	+3.19	35,100	-
[4890]	25/09/29	352	352	345	345	-8	-2.27	18,100	-
[4890]	25/09/26	351	353	348	353	+1	+0.28	18,400	-
[4890]	25/09/25	349	352	347	352	+1	+0.28	28,600	-
[4890]	25/09/24	364	364	350	351	-13	-3.57	50,500	-
[4890]	25/09/22	357	364	352	364	+14	+4.00	61,200	-
[4890]	25/09/19	347	354	345	350	+1	+0.29	40,900	-
[4890]	25/09/18	351	353	347	349	-3	-0.85	19,900	-
[4890]	25/09/17	351	352	343	352	+2	+0.57	28,800	-
[4890]	25/09/16	355	355	350	350	-4	-1.13	33,700	-
[4890]	25/09/12	357	357	349	354	+3	+0.85	36,000	-
[4890]	25/09/11	355	355	350	351	-2	-0.57	22,400	-
[4890]	25/09/10	357	358	350	353	-5	-1.40	47,300	-
[4890]	25/09/09	366	366	357	358	-9	-2.45	52,000	-
[4890]	25/09/08	361	367	360	367	+4	+1.10	24,300	-
[4890]	25/09/05	368	368	361	363	-4	-1.09	24,100	-