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
[4892]	26/10/29	568	568	556	564	-6.0	-1.05	24,800	5,691,944,448
[4892]	26/10/28	570	582	567	570	+6.0	+1.06	16,600	5,752,497,152
[4892]	26/10/27	562	569	561	564	-1.0	-0.18	14,400	5,691,944,448
[4892]	26/10/26	576	576	562	565	-4.0	-0.70	25,000	5,702,036,480
[4892]	26/10/23	571	572	559	569	-12.0	-2.07	49,900	5,742,405,120
[4892]	26/10/22	585	593	581	581	-14.0	-2.35	20,700	5,863,510,016
[4892]	26/10/21	588	601	586	595	+7.0	+1.19	22,100	6,004,799,488
[4892]	26/10/20	600	605	588	588	-11.0	-1.84	20,500	5,934,154,752
[4892]	26/10/19	600	605	596	599	-10.0	-1.64	25,100	6,045,168,128
[4892]	26/10/16	598	614	597	609	+16.0	+2.70	25,900	6,146,088,960
[4892]	26/10/15	602	602	589	593	-12.0	-1.98	45,700	5,984,615,424
[4892]	26/10/14	615	622	605	605	-17.0	-2.73	33,600	6,105,720,320
[4892]	26/10/13	623	628	617	622	0	+0.00	22,200	6,277,286,400
[4892]	26/10/09	609	625	603	622	+10.0	+1.63	38,400	6,277,286,400
[4892]	26/10/08	630	644	612	612	-18.0	-2.86	83,400	6,176,365,056
[4892]	26/10/07	640	640	622	630	-9.0	-1.41	57,500	6,358,023,168
[4892]	26/10/06	643	661	638	639	-9.0	-1.39	45,200	6,448,851,968
[4892]	26/10/05	651	655	641	648	-7.0	-1.07	47,600	6,539,680,768
[4892]	26/10/02	652	657	645	655	-2.0	-0.30	46,600	6,610,325,504
[4892]	26/10/01	668	668	656	657	-11.0	-1.65	44,800	6,630,509,568
[4892]	26/09/30	657	676	655	668	+11.0	+1.67	44,900	6,741,522,944
[4892]	26/09/29	677	677	657	657	-26.0	-3.81	54,900	6,630,509,568
[4892]	26/09/28	682	683	669	683	-7.0	-1.01	45,300	6,892,904,448
[4892]	26/09/25	683	694	673	690	+7.0	+1.02	40,700	6,963,549,184
[4892]	26/09/24	696	703	681	683	-13.0	-1.87	54,200	6,892,904,448
[4892]	26/09/18	667	728	665	696	+28.0	+4.19	223,500	7,024,101,376
[4892]	26/09/17	682	682	661	668	+4.0	+0.60	64,700	6,741,522,944
[4892]	26/09/16	693	696	659	664	-6.0	-0.90	95,300	6,701,154,304
[4892]	26/09/15	687	695	665	670	+3.0	+0.45	177,100	6,761,707,008
[4892]	26/09/14	647	699	645	667	+60.0	+9.88	481,100	6,731,430,912
[4892]	26/09/11	609	610	596	607	-8.0	-1.30	23,100	6,125,904,896
[4892]	26/09/10	605	615	592	615	+10.0	+1.65	32,000	6,206,641,664
[4892]	26/09/09	610	612	602	605	-6.0	-0.98	19,100	6,105,720,320
[4892]	26/09/08	615	618	603	611	+1.0	+0.16	28,200	6,166,273,024
[4892]	26/09/07	616	616	602	610	-1.0	-0.16	23,800	6,156,180,992
[4892]	26/09/04	595	613	580	611	+24.0	+4.09	60,000	6,166,273,024
[4892]	26/09/03	566	590	564	587	+25.0	+4.45	120,000	5,924,062,720
[4892]	26/09/02	566	566	553	562	+1.0	+0.18	18,000	5,671,760,384
[4892]	26/09/01	560	570	559	561	+1.0	+0.18	9,600	5,661,668,352
[4892]	26/08/31	561	561	551	560	-4.0	-0.71	19,400	5,651,575,808
[4892]	26/08/28	564	581	564	564	-6.0	-1.05	20,100	5,691,944,448
[4892]	26/08/27	570	571	562	570	0	+0.00	20,800	5,752,497,152
[4892]	26/08/26	560	578	560	570	+9.0	+1.60	42,100	5,752,497,152
[4892]	26/08/25	555	562	553	561	+4.0	+0.72	9,000	5,661,668,352
[4892]	26/08/24	557	565	556	557	-8.0	-1.42	8,700	5,553,512,960
[4892]	26/08/21	573	573	555	565	-5.0	-0.88	15,600	5,633,275,904
[4892]	26/08/20	544	570	544	570	+26.0	+4.78	28,600	5,683,127,808
[4892]	26/08/19	553	560	542	544	-14.0	-2.51	26,600	5,423,897,600
[4892]	26/08/18	573	573	557	558	-14.0	-2.45	21,500	5,563,483,136
[4892]	26/08/17	550	572	542	572	+12.0	+2.14	41,800	5,703,068,672
[4892]	26/08/14	558	561	550	560	+9.0	+1.63	15,600	5,583,424,000
[4892]	26/08/13	563	563	550	551	-8.0	-1.43	24,300	5,493,690,368
[4892]	26/08/12	551	568	546	559	+13.0	+2.38	66,300	5,573,453,824
[4892]	26/08/10	535	546	525	546	+15.0	+2.82	24,600	5,443,838,464
[4892]	26/08/07	510	531	510	531	+11.0	+2.12	23,600	5,294,282,240
[4892]	26/08/06	519	523	512	520	-2.0	-0.38	17,100	5,184,608,256
[4892]	26/08/05	513	522	512	522	+4.0	+0.77	19,200	5,204,548,608
[4892]	26/08/04	514	518	510	518	+10.0	+1.97	17,300	5,164,667,392
[4892]	26/08/03	521	521	503	508	-10.0	-1.93	35,800	5,064,963,072
[4892]	26/07/31	499	518	498	518	+18.0	+3.60	25,600	5,164,667,392
[4892]	26/07/30	490	507	487	500	+5.0	+1.01	26,500	4,985,200,128
[4892]	26/07/29	518	518	488	495	-21.0	-4.07	73,000	4,935,348,224
[4892]	26/07/28	523	535	509	516	-7.0	-1.34	50,000	5,144,726,528
[4892]	26/07/27	523	535	523	523	0	+0.00	22,600	5,214,519,296
[4892]	26/07/24	532	532	523	523	-9.0	-1.69	17,400	5,214,519,296
[4892]	26/07/23	528	532	525	532	+4.0	+0.76	14,900	5,304,252,928
[4892]	26/07/22	538	539	525	528	-4.0	-0.75	18,000	5,264,371,200
[4892]	26/07/21	518	535	518	532	+5.0	+0.95	19,900	5,304,252,928
[4892]	26/07/17	540	540	519	527	-13	-2.41	47,600	-
[4892]	26/07/16	550	562	540	540	-23	-4.09	29,800	-
[4892]	26/07/15	545	563	542	563	+14	+2.55	32,200	-
[4892]	26/07/14	538	552	538	549	+9	+1.67	22,300	-
[4892]	26/07/13	556	559	540	540	-12	-2.17	18,800	-
[4892]	26/07/10	536	555	530	552	+16	+2.99	25,800	-
[4892]	26/07/09	530	538	530	536	+6	+1.13	15,500	-
[4892]	26/07/08	540	542	530	530	-18	-3.28	32,800	-
[4892]	26/07/07	561	563	546	548	-13	-2.32	35,300	-
[4892]	26/07/06	555	568	554	561	+5	+0.90	31,500	-
[4892]	26/07/03	554	556	537	556	+3	+0.54	32,800	-
[4892]	26/07/02	552	561	545	553	+10	+1.84	29,100	-
[4892]	26/07/01	553	553	535	543	-7	-1.27	32,400	-
[4892]	26/06/30	539	551	524	550	+21	+3.97	33,600	-
[4892]	26/06/29	518	535	518	529	+9	+1.73	26,100	-
[4892]	26/06/26	515	525	513	520	+2	+0.39	29,500	-
[4892]	26/06/25	515	525	515	518	+6	+1.17	54,800	-
[4892]	26/06/24	512	524	512	512	-4	-0.78	31,000	-
[4892]	26/06/23	525	525	514	516	-6	-1.15	46,300	-
[4892]	26/06/22	520	538	519	522	-1	-0.19	33,500	-
[4892]	26/06/19	541	541	519	523	-17	-3.15	48,800	-
[4892]	26/06/18	541	543	531	540	-1	-0.18	40,400	-
[4892]	26/06/17	521	546	521	541	+17	+3.24	39,300	-
[4892]	26/06/16	529	534	522	524	-6	-1.13	42,100	-
[4892]	26/06/15	537	545	529	530	-7	-1.30	42,100	-
[4892]	26/06/12	548	548	531	537	-3	-0.56	41,600	-
[4892]	26/06/11	540	543	521	540	-4	-0.74	67,600	-
[4892]	26/06/10	552	553	536	544	-11	-1.98	60,200	-
[4892]	26/06/09	561	561	551	555	+4	+0.73	32,400	-
[4892]	26/06/08	551	565	547	551	-18	-3.16	62,300	-
[4892]	26/06/05	555	582	555	569	+14	+2.52	38,000	-
[4892]	26/06/04	561	565	553	555	-14	-2.46	52,900	-
[4892]	26/06/03	565	571	560	569	+4	+0.71	56,600	-
[4892]	26/06/02	571	574	560	565	-17	-2.92	68,400	-
[4892]	26/06/01	600	600	571	582	-8	-1.36	78,100	-
[4892]	26/05/29	584	608	584	590	+9	+1.55	43,800	-
[4892]	26/05/28	605	605	580	581	-28	-4.60	62,900	-
[4892]	26/05/27	603	609	592	609	+12	+2.01	49,800	-
[4892]	26/05/26	607	607	594	597	-8	-1.32	59,500	-
[4892]	26/05/25	628	628	599	605	-28	-4.42	70,000	-
[4892]	26/05/22	626	633	611	633	+16.0	+2.59	40,000	-
[4892]	26/05/21	607	621	605	617	+20.0	+3.35	45,000	-
[4892]	26/05/20	625	625	590	597	-35.0	-5.54	94,100	-
[4892]	26/05/19	632	644	622	632	-4.0	-0.63	47,300	-
[4892]	26/05/18	649	649	610	636	-3.0	-0.47	75,800	-
[4892]	26/05/15	643	651	630	639	-4.0	-0.62	49,600	-
[4892]	26/05/14	667	667	643	643	-20.0	-3.02	46,300	-
[4892]	26/05/13	658	666	654	663	+9.0	+1.38	35,200	-
[4892]	26/05/12	672	675	654	654	-21.0	-3.11	61,900	-
[4892]	26/05/11	677	694	671	675	-2.0	-0.30	42,000	-
[4892]	26/05/08	681	684	667	677	-4.0	-0.59	62,500	-
[4892]	26/05/07	688	694	676	681	+3.0	+0.44	43,600	-
[4892]	26/05/01	675	684	666	678	-1.0	-0.15	60,300	-
[4892]	26/04/30	707	707	679	679	-32.0	-4.50	67,700	-
[4892]	26/04/28	702	711	694	711	+1.0	+0.14	57,000	-
[4892]	26/04/27	705	715	696	710	+7	+1.00	85,300	-
[4892]	26/04/24	706	718	697	703	-14	-1.95	103,200	-
[4892]	26/04/23	742	743	710	717	-40	-5.28	201,800	-
[4892]	26/04/22	730	764	726	757	+32	+4.41	282,300	-
[4892]	26/04/21	716	738	697	725	+16	+2.26	338,100	-
[4892]	26/04/20	689	711	668	709	+79	+12.54	687,200	-
[4892]	26/04/17	628	637	624	630	-8	-1.25	68,400	-
[4892]	26/04/16	631	639	627	638	+9	+1.43	65,500	-
[4892]	26/04/15	623	636	615	629	+6	+0.96	84,600	-
[4892]	26/04/14	622	631	616	623	-9	-1.42	149,000	-
[4892]	26/04/13	707	707	624	632	+25	+4.12	1,087,100	-
[4892]	26/04/10	622	622	602	607	-5	-0.82	51,800	-
[4892]	26/04/09	620	620	604	612	-6	-0.97	23,900	-
[4892]	26/04/08	628	630	613	618	+10	+1.64	51,800	-
[4892]	26/04/07	605	618	603	608	+4	+0.66	20,900	-
[4892]	26/04/06	600	606	600	604	+4	+0.67	19,100	-
[4892]	26/04/03	605	606	598	600	+5	+0.84	25,200	-
[4892]	26/04/02	613	621	594	595	-16	-2.62	48,500	-
[4892]	26/04/01	599	611	599	611	+20	+3.38	33,700	-
[4892]	26/03/31	588	609	585	591	-4	-0.67	34,100	-
[4892]	26/03/30	590	595	581	595	-15	-2.46	33,500	-
[4892]	26/03/27	596	615	596	610	+5	+0.83	22,000	-
[4892]	26/03/26	623	623	598	605	-15	-2.42	27,500	-
[4892]	26/03/25	602	620	602	620	+17	+2.82	43,600	-
[4892]	26/03/24	589	606	589	603	+24	+4.15	47,600	-
[4892]	26/03/23	586	587	574	579	-35	-5.70	114,400	-
[4892]	26/03/19	648	648	614	614	-44	-6.69	62,800	-
[4892]	26/03/18	632	659	618	658	+31	+4.94	76,400	-
[4892]	26/03/17	629	669	613	627	+8	+1.29	493,500	-
[4892]	26/03/16	619	624	608	619	-1	-0.16	40,400	-
[4892]	26/03/13	620	623	612	620	-10	-1.59	29,200	-
[4892]	26/03/12	651	651	627	630	-31	-4.69	48,300	-
[4892]	26/03/11	650	672	650	661	+21	+3.28	93,400	-
[4892]	26/03/10	625	649	619	640	+19	+3.06	63,900	-
[4892]	26/03/09	610	626	603	621	-19	-2.97	52,900	-
[4892]	26/03/06	624	642	620	640	+6	+0.95	37,200	-
[4892]	26/03/05	604	635	604	634	+48	+8.19	48,600	-
[4892]	26/03/04	614	615	576	586	-42	-6.69	188,800	-
[4892]	26/03/03	647	647	628	628	-17	-2.64	68,400	-
[4892]	26/03/02	653	660	640	645	-23	-3.44	71,400	-
[4892]	26/02/27	648	668	647	668	+20	+3.09	52,000	-
[4892]	26/02/26	646	652	640	648	+6	+0.93	38,900	-
[4892]	26/02/25	629	659	629	642	+13	+2.07	47,000	-
[4892]	26/02/24	654	655	623	629	-26	-3.97	96,700	-
[4892]	26/02/20	685	703	649	655	-8	-1.21	153,600	-
[4892]	26/02/19	668	668	648	663	-3	-0.45	50,200	-
[4892]	26/02/18	656	679	643	666	+11	+1.68	79,600	-
[4892]	26/02/17	671	676	650	655	-22	-3.25	79,800	-
[4892]	26/02/16	662	682	646	677	+35	+5.45	100,500	-
[4892]	26/02/13	675	675	641	642	-43	-6.28	100,000	-
[4892]	26/02/12	687	699	679	685	+8	+1.18	98,400	-
[4892]	26/02/10	660	681	660	677	+15	+2.27	73,100	-
[4892]	26/02/09	660	662	646	662	+11	+1.69	38,500	-
[4892]	26/02/06	652	652	636	651	-4	-0.61	64,500	-
[4892]	26/02/05	657	672	654	655	+1	+0.15	69,000	-
[4892]	26/02/04	651	658	645	654	+3	+0.46	39,600	-
[4892]	26/02/03	641	658	636	651	+10	+1.56	44,400	-
[4892]	26/02/02	646	652	636	641	-1	-0.16	65,800	-
[4892]	26/01/30	659	659	639	642	-13	-1.98	48,300	-
[4892]	26/01/29	640	658	631	655	+15	+2.34	90,000	-
[4892]	26/01/28	650	650	638	640	-10	-1.54	52,500	-
[4892]	26/01/27	652	654	635	650	-2	-0.31	60,300	-
[4892]	26/01/26	681	681	644	652	-37	-5.37	96,100	-
[4892]	26/01/23	669	689	660	689	+30	+4.55	129,800	-
[4892]	26/01/22	650	659	638	659	+8	+1.23	64,600	-
[4892]	26/01/21	660	660	638	651	-25	-3.70	131,200	-
[4892]	26/01/20	675	686	661	676	+3	+0.45	135,800	-
[4892]	26/01/19	696	696	667	673	-22	-3.17	129,900	-
[4892]	26/01/16	700	712	681	695	+27	+4.04	380,600	-
[4892]	26/01/15	638	675	634	668	+34	+5.36	176,100	-
[4892]	26/01/14	610	634	610	634	+19	+3.09	107,500	-
[4892]	26/01/13	610	616	602	615	+12	+1.99	95,400	-
[4892]	26/01/09	610	614	601	603	-7	-1.15	95,300	-
[4892]	26/01/08	602	610	598	610	+7	+1.16	85,600	-
[4892]	26/01/07	598	606	596	603	+3	+0.50	65,900	-
[4892]	26/01/06	600	607	594	600	-7	-1.15	95,900	-
[4892]	26/01/05	597	616	591	607	+17	+2.88	173,900	-
[4892]	25/12/30	577	594	576	590	+11	+1.90	108,200	-
[4892]	25/12/29	565	589	562	579	+14	+2.48	105,100	-
[4892]	25/12/26	575	583	565	565	-10	-1.74	187,800	-
[4892]	25/12/25	568	595	560	575	-13	-2.21	565,400	-
[4892]	25/12/24	550	628	547	588	+38	+6.91	1,625,100	-
[4892]	25/12/23	539	561	539	550	+10	+1.85	80,100	-
[4892]	25/12/22	554	555	535	540	-20	-3.57	103,000	-
[4892]	25/12/19	541	599	540	560	+19	+3.51	637,600	-
[4892]	25/12/18	540	550	533	541	-4	-0.73	157,700	-
[4892]	25/12/17	561	575	526	545	-36	-6.20	441,600	-
[4892]	25/12/16	672	673	562	581	-11	-1.86	1,605,700	-
[4892]	25/12/15	517	592	516	592	+75	+14.51	303,100	-
[4892]	25/12/12	530	531	516	517	-13	-2.45	72,500	-
[4892]	25/12/11	541	547	521	530	-11	-2.03	103,500	-
[4892]	25/12/10	558	559	539	541	-15	-2.70	73,900	-
[4892]	25/12/09	573	574	556	556	-14	-2.46	59,000	-
[4892]	25/12/08	581	584	565	570	-10	-1.72	57,900	-
[4892]	25/12/05	582	587	576	580	-3	-0.51	35,500	-
[4892]	25/12/04	580	590	580	583	0	0.00	27,500	-
[4892]	25/12/03	595	603	581	583	-14	-2.35	57,100	-
[4892]	25/12/02	606	608	593	597	-7	-1.16	39,900	-
[4892]	25/12/01	610	614	600	604	-6	-0.98	34,900	-
[4892]	25/11/28	602	620	602	610	+7	+1.16	36,500	-
[4892]	25/11/27	590	604	590	603	+19	+3.25	65,200	-
[4892]	25/11/26	575	584	572	584	+14	+2.46	35,100	-
[4892]	25/11/25	575	578	568	570	-5	-0.87	33,300	-
[4892]	25/11/21	575	583	570	575	-9	-1.54	31,000	-
[4892]	25/11/20	573	584	573	584	+11	+1.92	25,400	-
[4892]	25/11/19	571	581	567	573	-2	-0.35	77,900	-
[4892]	25/11/18	584	585	572	575	-6	-1.03	53,100	-
[4892]	25/11/17	580	588	574	581	0	0.00	45,000	-
[4892]	25/11/14	584	589	581	581	-5	-0.85	29,900	-
[4892]	25/11/13	598	600	585	586	-7	-1.18	33,000	-
[4892]	25/11/12	575	603	575	593	+17	+2.95	107,200	-
[4892]	25/11/11	588	588	576	576	-5	-0.86	40,200	-
[4892]	25/11/10	588	590	580	581	+1	+0.17	34,800	-
[4892]	25/11/07	584	592	577	580	-10	-1.69	27,100	-
[4892]	25/11/06	580	592	579	590	+12	+2.08	50,500	-
[4892]	25/11/05	585	585	570	578	-7	-1.20	64,900	-
[4892]	25/11/04	577	590	573	585	+12	+2.09	49,400	-
[4892]	25/10/31	568	578	568	573	+2	+0.35	58,800	-
[4892]	25/10/30	570	582	562	571	0	0.00	66,400	-
[4892]	25/10/29	592	594	570	571	-24	-4.03	111,400	-
[4892]	25/10/28	608	608	593	595	-8	-1.33	64,800	-
[4892]	25/10/27	605	616	601	603	-4	-0.66	39,100	-
[4892]	25/10/24	618	619	601	607	-11	-1.78	45,500	-
[4892]	25/10/23	622	629	618	618	-8	-1.28	42,700	-
[4892]	25/10/22	621	629	619	626	+2	+0.32	64,200	-
[4892]	25/10/21	600	624	599	624	+22	+3.65	105,100	-
[4892]	25/10/20	603	609	596	602	+6	+1.01	46,000	-
[4892]	25/10/17	614	614	595	596	-18	-2.93	55,700	-
[4892]	25/10/16	611	617	609	614	+7	+1.15	51,800	-
[4892]	25/10/15	587	609	582	607	+23	+3.94	72,600	-
[4892]	25/10/14	605	608	576	584	-31	-5.04	180,600	-
[4892]	25/10/10	595	624	590	615	+23	+3.89	154,400	-
[4892]	25/10/09	601	601	584	592	-9	-1.50	139,200	-
[4892]	25/10/08	603	615	598	601	-1	-0.17	66,000	-
[4892]	25/10/07	612	612	599	602	-10	-1.63	80,600	-
[4892]	25/10/06	605	618	601	612	+16	+2.68	116,200	-
[4892]	25/10/03	615	631	593	596	-25	-4.03	246,400	-
[4892]	25/10/02	610	639	598	621	+23	+3.85	789,100	-
[4892]	25/10/01	594	698	583	598	0	0.00	2,873,900	-
[4892]	25/09/30	592	600	583	598	+5	+0.84	67,100	-
[4892]	25/09/29	593	599	591	593	+2	+0.34	43,300	-
[4892]	25/09/26	595	600	591	591	0	0.00	30,400	-
[4892]	25/09/25	600	600	590	591	-5	-0.84	50,000	-
[4892]	25/09/24	611	614	587	596	-7	-1.16	134,200	-
[4892]	25/09/22	600	606	593	603	+10	+1.69	152,500	-
[4892]	25/09/19	601	601	585	593	+2	+0.34	73,200	-
[4892]	25/09/18	598	601	590	591	-11	-1.83	76,300	-
[4892]	25/09/17	596	603	589	602	+7	+1.18	42,200	-
[4892]	25/09/16	582	601	576	595	+11	+1.88	105,100	-
[4892]	25/09/12	590	591	580	584	-7	-1.18	116,300	-
[4892]	25/09/11	608	608	591	591	-19	-3.11	164,700	-
[4892]	25/09/10	610	611	608	610	-3	-0.49	32,100	-
[4892]	25/09/09	616	621	607	613	0	0.00	56,900	-
[4892]	25/09/08	617	628	611	613	-2	-0.33	59,500	-
[4892]	25/09/05	610	618	607	615	+7	+1.15	39,500	-