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
[4891]	26/10/29	139	140	135	136	-6.0	-4.23	331,800	6,302,478,848
[4891]	26/10/28	145	150	141	142	-3.0	-2.07	798,100	6,580,529,152
[4891]	26/10/27	139	147	139	145	+6.0	+4.32	679,600	6,719,554,560
[4891]	26/10/26	132	141	130	139	+7.0	+5.30	539,200	6,441,504,256
[4891]	26/10/23	130	132	126	132	+1.0	+0.76	274,600	6,117,111,808
[4891]	26/10/22	128	131	126	131	+2.0	+1.55	323,700	6,070,770,176
[4891]	26/10/21	124	131	124	129	+5.0	+4.03	346,500	5,978,086,400
[4891]	26/10/20	123	124	119	124	+1.0	+0.81	199,300	5,746,377,728
[4891]	26/10/19	116	124	115	123	+4.0	+3.36	361,300	5,700,036,096
[4891]	26/10/16	110	119	109	119	+8.0	+7.21	268,900	5,514,669,056
[4891]	26/10/15	114	114	111	111	-5.0	-4.31	279,200	5,143,934,976
[4891]	26/10/14	118	120	114	116	-2.0	-1.69	709,100	5,375,643,648
[4891]	26/10/13	120	121	117	118	-4.0	-3.28	311,900	5,468,327,424
[4891]	26/10/09	122	124	119	122	0	+0.00	406,400	5,653,694,464
[4891]	26/10/08	129	129	122	122	-8.0	-6.15	544,000	5,653,694,464
[4891]	26/10/07	129	131	126	130	0	+0.00	215,200	6,024,428,032
[4891]	26/10/06	129	134	129	130	0	+0.00	256,100	6,024,428,032
[4891]	26/10/05	128	131	125	130	+4.0	+3.17	296,900	6,024,428,032
[4891]	26/10/02	130	131	126	126	-5.0	-3.82	198,000	5,839,061,504
[4891]	26/10/01	132	133	128	131	+3.0	+2.34	276,500	6,070,770,176
[4891]	26/09/30	126	130	124	128	0	+0.00	303,200	5,931,744,768
[4891]	26/09/29	128	130	124	128	-1.0	-0.78	359,100	5,931,744,768
[4891]	26/09/28	133	134	128	129	-5.0	-3.73	437,200	5,978,086,400
[4891]	26/09/25	136	138	134	134	-2.0	-1.47	412,700	6,209,795,072
[4891]	26/09/24	132	139	132	136	+4.0	+3.03	790,900	6,302,478,848
[4891]	26/09/18	127	132	126	132	+4.0	+3.12	534,900	6,117,111,808
[4891]	26/09/17	125	128	125	128	+3.0	+2.40	296,800	5,931,744,768
[4891]	26/09/16	126	129	120	125	0	+0.00	521,100	5,792,719,360
[4891]	26/09/15	123	125	121	125	+1.0	+0.81	520,700	5,792,719,360
[4891]	26/09/14	116	127	116	124	+6.0	+5.08	912,800	5,746,377,728
[4891]	26/09/11	121	121	114	118	-3.0	-2.48	325,300	5,468,327,424
[4891]	26/09/10	119	123	116	121	+4.0	+3.42	843,400	5,607,353,856
[4891]	26/09/09	113	123	109	117	+6.0	+5.41	1,654,500	5,421,986,816
[4891]	26/09/08	108	115	107	111	+4.0	+3.74	958,600	5,143,936,000
[4891]	26/09/07	106	108	106	107	+2.0	+1.90	99,100	4,958,568,960
[4891]	26/09/04	106	108	105	105	-2.0	-1.87	250,200	4,865,885,696
[4891]	26/09/03	107	109	106	107	-1.0	-0.93	212,400	4,958,568,960
[4891]	26/09/02	107	111	107	108	-1.0	-0.92	285,000	5,004,911,104
[4891]	26/09/01	109	110	107	109	0	+0.00	272,900	5,051,252,736
[4891]	26/08/31	111	111	107	109	-1.0	-0.91	221,500	5,051,252,736
[4891]	26/08/28	110	113	109	110	0	+0.00	324,000	5,097,594,368
[4891]	26/08/27	109	111	107	110	+1.0	+0.92	445,300	5,097,594,368
[4891]	26/08/26	109	112	108	109	0	+0.00	275,800	5,051,252,736
[4891]	26/08/25	110	110	108	109	-1.0	-0.91	118,100	5,051,252,736
[4891]	26/08/24	110	111	107	110	0	+0.00	471,400	5,012,233,216
[4891]	26/08/21	111	111	108	110	-2.0	-1.79	194,100	5,012,233,216
[4891]	26/08/20	110	112	108	112	0	+0.00	334,600	5,103,364,608
[4891]	26/08/19	109	112	104	112	+3.0	+2.75	572,400	5,103,364,608
[4891]	26/08/18	106	112	104	109	+3.0	+2.83	764,600	4,966,667,264
[4891]	26/08/17	102	107	100	106	+4.0	+3.92	773,700	4,829,969,920
[4891]	26/08/14	100	103	100	102	0	+0.00	284,300	4,647,707,136
[4891]	26/08/13	101	103	101	102	+1.0	+0.99	254,600	4,647,707,136
[4891]	26/08/12	100	102	98	101	+1.0	+1.00	196,500	4,602,141,184
[4891]	26/08/10	98	100	98	100	+2.0	+2.04	227,700	4,556,575,744
[4891]	26/08/07	97	99	97	98	+1.0	+1.03	207,700	4,465,443,840
[4891]	26/08/06	99	100	97	97	-2.0	-2.02	88,500	4,419,878,400
[4891]	26/08/05	100	101	98	99	0	+0.00	98,200	4,511,009,792
[4891]	26/08/04	97	100	97	99	0	+0.00	198,600	4,511,009,792
[4891]	26/08/03	98	99	95	99	+1.0	+1.02	162,100	4,511,009,792
[4891]	26/07/31	97	98	95	98	+3.0	+3.16	169,800	4,465,443,840
[4891]	26/07/30	92	95	92	95	+2.0	+2.15	106,800	4,328,747,008
[4891]	26/07/29	97	98	93	93	-4.0	-4.12	360,200	4,237,615,360
[4891]	26/07/28	98	98	95	97	0	+0.00	167,700	4,419,878,400
[4891]	26/07/27	97	99	96	97	+2.0	+2.11	158,900	4,419,878,400
[4891]	26/07/24	99	99	95	95	-5.0	-5.00	433,500	4,328,747,008
[4891]	26/07/23	99	100	98	100	+1.0	+1.01	85,200	4,556,575,744
[4891]	26/07/22	100	100	99	99	-1.0	-1.00	105,600	4,511,009,792
[4891]	26/07/21	100	102	100	100	0	+0.00	217,900	4,556,575,744
[4891]	26/07/17	100	100	95	100	0	0.00	1,072,600	-
[4891]	26/07/16	102	103	99	100	-3	-2.91	510,200	-
[4891]	26/07/15	101	104	100	103	0	0.00	423,200	-
[4891]	26/07/14	104	104	100	103	-1	-0.96	559,000	-
[4891]	26/07/13	103	106	103	104	0	0.00	232,400	-
[4891]	26/07/10	102	105	102	104	+2	+1.96	86,400	-
[4891]	26/07/09	102	104	102	102	-1	-0.97	74,000	-
[4891]	26/07/08	103	103	101	103	-1	-0.96	174,400	-
[4891]	26/07/07	107	109	103	104	-2	-1.89	366,100	-
[4891]	26/07/06	108	110	106	106	-2	-1.85	125,800	-
[4891]	26/07/03	110	110	107	108	-1	-0.92	238,900	-
[4891]	26/07/02	110	110	107	109	-1	-0.91	361,500	-
[4891]	26/07/01	108	110	107	110	+1	+0.92	127,200	-
[4891]	26/06/30	109	109	105	109	+3	+2.83	177,100	-
[4891]	26/06/29	103	106	103	106	+5	+4.95	169,800	-
[4891]	26/06/26	102	104	101	101	-1	-0.98	174,700	-
[4891]	26/06/25	101	105	99	102	+1	+0.99	334,100	-
[4891]	26/06/24	100	109	99	101	0	0.00	636,100	-
[4891]	26/06/23	103	103	99	101	0	0.00	606,700	-
[4891]	26/06/22	105	106	99	101	-4	-3.81	803,300	-
[4891]	26/06/19	116	116	103	105	-9	-7.89	1,081,200	-
[4891]	26/06/18	119	119	111	114	-4	-3.39	834,400	-
[4891]	26/06/17	118	122	118	118	-1	-0.84	301,100	-
[4891]	26/06/16	121	121	117	119	-1	-0.83	166,300	-
[4891]	26/06/15	119	122	118	120	+3	+2.56	237,400	-
[4891]	26/06/12	118	119	116	117	0	0.00	160,600	-
[4891]	26/06/11	118	118	115	117	-1	-0.85	195,700	-
[4891]	26/06/10	118	118	113	118	0	0.00	607,600	-
[4891]	26/06/09	121	121	117	118	-2	-1.67	418,900	-
[4891]	26/06/08	119	123	119	120	-4	-3.23	380,700	-
[4891]	26/06/05	121	125	121	124	+4	+3.33	243,200	-
[4891]	26/06/04	122	123	119	120	-2	-1.64	365,600	-
[4891]	26/06/03	128	128	122	122	-5	-3.94	564,100	-
[4891]	26/06/02	127	129	126	127	-2	-1.55	173,300	-
[4891]	26/06/01	130	131	126	129	-1	-0.77	419,200	-
[4891]	26/05/29	132	134	129	130	-3	-2.26	160,600	-
[4891]	26/05/28	131	136	131	133	-2	-1.48	328,200	-
[4891]	26/05/27	133	135	131	135	+3	+2.27	191,200	-
[4891]	26/05/26	134	134	130	132	-3	-2.22	323,100	-
[4891]	26/05/25	137	137	132	135	-3	-2.17	355,500	-
[4891]	26/05/22	138	139	136	138	+1.0	+0.73	180,900	-
[4891]	26/05/21	139	139	136	137	0	+0.00	111,000	-
[4891]	26/05/20	142	143	133	137	-5.0	-3.52	504,700	-
[4891]	26/05/19	139	144	139	142	+3.0	+2.16	106,200	-
[4891]	26/05/18	140	141	136	139	-1.0	-0.71	273,500	-
[4891]	26/05/15	144	146	140	140	-5.0	-3.45	473,700	-
[4891]	26/05/14	145	147	144	145	+1.0	+0.69	89,100	-
[4891]	26/05/13	146	146	144	144	-2.0	-1.37	131,300	-
[4891]	26/05/12	150	152	146	146	-2.0	-1.35	247,400	-
[4891]	26/05/11	150	150	148	148	-3.0	-1.99	215,600	-
[4891]	26/05/08	150	153	149	151	0	+0.00	200,700	-
[4891]	26/05/07	149	154	148	151	+3.0	+2.03	280,300	-
[4891]	26/05/01	149	151	147	148	0	+0.00	217,500	-
[4891]	26/04/30	149	149	145	148	-2.0	-1.33	232,200	-
[4891]	26/04/28	150	151	146	150	0	+0.00	321,400	-
[4891]	26/04/27	143	154	143	150	+6	+4.17	767,000	-
[4891]	26/04/24	145	146	142	144	0	0.00	258,800	-
[4891]	26/04/23	147	148	144	144	-4	-2.70	268,500	-
[4891]	26/04/22	149	149	146	148	-2	-1.33	164,800	-
[4891]	26/04/21	145	150	145	150	+5	+3.45	789,600	-
[4891]	26/04/20	143	147	143	145	+3	+2.11	396,400	-
[4891]	26/04/17	139	144	139	142	+2	+1.43	177,800	-
[4891]	26/04/16	141	143	139	140	0	0.00	144,800	-
[4891]	26/04/15	141	142	139	140	-1	-0.71	106,100	-
[4891]	26/04/14	139	142	138	141	+2	+1.44	124,800	-
[4891]	26/04/13	139	140	138	139	-1	-0.71	126,000	-
[4891]	26/04/10	139	142	138	140	+1	+0.72	232,900	-
[4891]	26/04/09	142	142	138	139	-3	-2.11	236,800	-
[4891]	26/04/08	139	142	139	142	+4	+2.90	136,500	-
[4891]	26/04/07	140	142	137	138	-2	-1.43	259,600	-
[4891]	26/04/06	141	141	139	140	-1	-0.71	69,100	-
[4891]	26/04/03	140	142	137	141	0	0.00	184,500	-
[4891]	26/04/02	143	145	139	141	-1	-0.70	102,000	-
[4891]	26/04/01	142	143	139	142	+5	+3.65	147,100	-
[4891]	26/03/31	138	139	136	137	-1	-0.72	171,100	-
[4891]	26/03/30	137	139	136	138	-2	-1.43	159,700	-
[4891]	26/03/27	136	142	136	140	+2	+1.45	125,100	-
[4891]	26/03/26	144	144	137	138	-7	-4.83	278,700	-
[4891]	26/03/25	142	145	142	145	+3	+2.11	159,600	-
[4891]	26/03/24	141	143	139	142	+4	+2.90	125,100	-
[4891]	26/03/23	138	140	136	138	-4	-2.82	423,200	-
[4891]	26/03/19	147	147	142	142	-7	-4.70	337,700	-
[4891]	26/03/18	146	149	145	149	+3	+2.05	150,100	-
[4891]	26/03/17	150	151	144	146	-3	-2.01	296,300	-
[4891]	26/03/16	145	149	144	149	+2	+1.36	201,200	-
[4891]	26/03/13	146	148	144	147	-3	-2.00	181,300	-
[4891]	26/03/12	150	151	146	150	-1	-0.66	581,600	-
[4891]	26/03/11	151	154	149	151	-5	-3.21	369,800	-
[4891]	26/03/10	150	165	148	156	+8	+5.41	1,578,700	-
[4891]	26/03/09	138	148	135	148	+5	+3.50	650,800	-
[4891]	26/03/06	142	146	142	143	-1	-0.69	178,700	-
[4891]	26/03/05	139	145	139	144	+9	+6.67	302,600	-
[4891]	26/03/04	144	144	134	135	-13	-8.78	856,600	-
[4891]	26/03/03	148	150	145	148	+1	+0.68	698,800	-
[4891]	26/03/02	150	152	147	147	-8	-5.16	643,000	-
[4891]	26/02/27	150	157	148	155	+4	+2.65	667,000	-
[4891]	26/02/26	148	151	146	151	+3	+2.03	510,700	-
[4891]	26/02/25	142	151	141	148	+4	+2.78	580,200	-
[4891]	26/02/24	142	144	139	144	+2	+1.41	320,100	-
[4891]	26/02/20	142	149	138	142	+1	+0.71	1,089,900	-
[4891]	26/02/19	142	142	139	141	-1	-0.70	109,900	-
[4891]	26/02/18	135	144	134	142	+9	+6.77	464,700	-
[4891]	26/02/17	138	139	133	133	-4	-2.92	367,200	-
[4891]	26/02/16	137	139	134	137	-3	-2.14	457,100	-
[4891]	26/02/13	140	142	138	140	-3	-2.10	183,100	-
[4891]	26/02/12	143	143	141	143	0	0.00	119,000	-
[4891]	26/02/10	140	143	140	143	+3	+2.14	136,300	-
[4891]	26/02/09	143	143	139	140	-2	-1.41	190,900	-
[4891]	26/02/06	146	146	140	142	-3	-2.07	251,000	-
[4891]	26/02/05	148	150	145	145	-3	-2.03	313,400	-
[4891]	26/02/04	150	150	148	148	-2	-1.33	79,500	-
[4891]	26/02/03	149	150	148	150	+1	+0.67	115,700	-
[4891]	26/02/02	153	153	148	149	-6	-3.87	258,900	-
[4891]	26/01/30	150	155	149	155	+4	+2.65	306,100	-
[4891]	26/01/29	149	151	147	151	+1	+0.67	250,000	-
[4891]	26/01/28	149	150	146	150	0	0.00	173,400	-
[4891]	26/01/27	150	151	148	150	0	0.00	248,700	-
[4891]	26/01/26	150	152	150	150	-1	-0.66	201,100	-
[4891]	26/01/23	147	155	147	151	+3	+2.03	305,300	-
[4891]	26/01/22	148	149	146	148	+1	+0.68	155,100	-
[4891]	26/01/21	150	150	146	147	-3	-2.00	264,800	-
[4891]	26/01/20	153	153	149	150	-6	-3.85	368,300	-
[4891]	26/01/19	154	158	154	156	-1	-0.64	338,100	-
[4891]	26/01/16	153	157	151	157	0	0.00	718,800	-
[4891]	26/01/15	145	157	143	157	+11	+7.53	823,200	-
[4891]	26/01/14	145	146	143	146	+1	+0.69	273,600	-
[4891]	26/01/13	144	145	141	145	+2	+1.40	299,200	-
[4891]	26/01/09	142	143	140	143	+2	+1.42	180,500	-
[4891]	26/01/08	142	144	140	141	-2	-1.40	249,100	-
[4891]	26/01/07	138	143	134	143	+7	+5.15	505,900	-
[4891]	26/01/06	134	137	132	136	+4	+3.03	329,200	-
[4891]	26/01/05	132	134	129	132	+3	+2.33	337,200	-
[4891]	25/12/30	129	130	126	129	0	0.00	189,100	-
[4891]	25/12/29	130	130	126	129	+1	+0.78	372,000	-
[4891]	25/12/26	127	129	124	128	+3	+2.40	671,800	-
[4891]	25/12/25	127	127	122	125	-2	-1.57	838,700	-
[4891]	25/12/24	129	130	127	127	-3	-2.31	323,500	-
[4891]	25/12/23	128	130	127	130	+1	+0.78	501,400	-
[4891]	25/12/22	131	132	127	129	-1	-0.77	195,200	-
[4891]	25/12/19	130	132	127	130	0	0.00	227,200	-
[4891]	25/12/18	128	130	127	130	+1	+0.78	294,100	-
[4891]	25/12/17	133	133	129	129	-4	-3.01	247,800	-
[4891]	25/12/16	135	135	131	133	-2	-1.48	277,300	-
[4891]	25/12/15	135	136	134	135	0	0.00	170,500	-
[4891]	25/12/12	136	137	134	135	0	0.00	222,700	-
[4891]	25/12/11	138	139	135	135	-4	-2.88	204,900	-
[4891]	25/12/10	140	141	138	139	-1	-0.71	128,400	-
[4891]	25/12/09	136	145	136	140	+3	+2.19	521,100	-
[4891]	25/12/08	136	138	135	137	+3	+2.24	86,000	-
[4891]	25/12/05	136	138	134	134	-2	-1.47	173,300	-
[4891]	25/12/04	134	138	134	136	+1	+0.74	147,300	-
[4891]	25/12/03	137	138	134	135	-2	-1.46	250,000	-
[4891]	25/12/02	140	140	137	137	-1	-0.72	149,200	-
[4891]	25/12/01	145	145	138	138	-7	-4.83	282,000	-
[4891]	25/11/28	139	145	139	145	+7	+5.07	314,300	-
[4891]	25/11/27	138	140	138	138	+1	+0.73	180,000	-
[4891]	25/11/26	135	139	135	137	+2	+1.48	196,300	-
[4891]	25/11/25	137	137	134	135	-2	-1.46	271,000	-
[4891]	25/11/21	137	140	136	137	-2	-1.44	128,500	-
[4891]	25/11/20	140	140	137	139	-1	-0.71	135,000	-
[4891]	25/11/19	139	140	138	140	0	0.00	221,900	-
[4891]	25/11/18	141	142	138	140	-1	-0.71	294,700	-
[4891]	25/11/17	144	144	141	141	-4	-2.76	162,200	-
[4891]	25/11/14	144	147	143	145	-1	-0.68	234,300	-
[4891]	25/11/13	145	146	144	146	+1	+0.69	119,100	-
[4891]	25/11/12	141	146	141	145	+4	+2.84	204,500	-
[4891]	25/11/11	142	145	140	141	-2	-1.40	247,900	-
[4891]	25/11/10	147	147	142	143	-1	-0.69	163,900	-
[4891]	25/11/07	144	150	142	144	-1	-0.69	398,800	-
[4891]	25/11/06	141	145	139	145	+4	+2.84	280,500	-
[4891]	25/11/05	139	141	137	141	+2	+1.44	282,000	-
[4891]	25/11/04	141	141	138	139	-3	-2.11	246,400	-
[4891]	25/10/31	138	142	138	142	+3	+2.16	295,600	-
[4891]	25/10/30	140	143	136	139	+2	+1.46	464,400	-
[4891]	25/10/29	140	140	136	137	-3	-2.14	274,800	-
[4891]	25/10/28	141	143	137	140	-1	-0.71	445,400	-
[4891]	25/10/27	138	141	137	141	+3	+2.17	381,200	-
[4891]	25/10/24	149	149	137	138	-10	-6.76	992,300	-
[4891]	25/10/23	150	150	148	148	-4	-2.63	149,900	-
[4891]	25/10/22	151	152	150	152	+2	+1.33	90,700	-
[4891]	25/10/21	150	152	149	150	-1	-0.66	190,000	-
[4891]	25/10/20	150	151	146	151	+2	+1.34	306,000	-
[4891]	25/10/17	153	153	149	149	-5	-3.25	331,300	-
[4891]	25/10/16	153	156	150	154	-2	-1.28	416,000	-
[4891]	25/10/15	153	156	151	156	+5	+3.31	234,800	-
[4891]	25/10/14	154	155	151	151	-7	-4.43	500,300	-
[4891]	25/10/10	157	158	154	158	+1	+0.64	217,500	-
[4891]	25/10/09	156	157	154	157	+1	+0.64	133,600	-
[4891]	25/10/08	155	157	154	156	+1	+0.65	254,900	-
[4891]	25/10/07	153	155	151	155	+2	+1.31	242,100	-
[4891]	25/10/06	153	154	151	153	+2	+1.32	247,200	-
[4891]	25/10/03	151	154	151	151	-2	-1.31	218,200	-
[4891]	25/10/02	151	154	150	153	+2	+1.32	280,900	-
[4891]	25/10/01	154	154	150	151	-4	-2.58	486,800	-
[4891]	25/09/30	157	158	155	155	-3	-1.90	224,500	-
[4891]	25/09/29	159	159	156	158	-1	-0.63	173,200	-
[4891]	25/09/26	158	160	156	159	0	0.00	178,400	-
[4891]	25/09/25	161	161	157	159	-1	-0.63	207,100	-
[4891]	25/09/24	163	163	160	160	-4	-2.44	184,900	-
[4891]	25/09/22	163	166	160	164	+1	+0.61	437,600	-
[4891]	25/09/19	157	164	156	163	+6	+3.82	557,400	-
[4891]	25/09/18	156	158	155	157	+3	+1.95	217,500	-
[4891]	25/09/17	155	157	153	154	0	0.00	234,600	-
[4891]	25/09/16	154	155	151	154	0	0.00	271,000	-
[4891]	25/09/12	156	156	152	154	+1	+0.65	290,900	-
[4891]	25/09/11	156	157	153	153	-3	-1.92	278,600	-
[4891]	25/09/10	158	158	155	156	-3	-1.89	236,100	-
[4891]	25/09/09	162	162	157	159	-2	-1.24	318,700	-
[4891]	25/09/08	162	165	160	161	0	0.00	333,300	-
[4891]	25/09/05	162	163	159	161	-2	-1.23	255,900	-