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
[4893]	26/10/29	87	88	85	87	0	+0.00	159,000	3,775,712,256
[4893]	26/10/28	86	89	86	87	-1.0	-1.14	130,100	3,775,712,256
[4893]	26/10/27	87	88	86	88	+1.0	+1.15	154,400	3,819,111,424
[4893]	26/10/26	89	90	86	87	-1.0	-1.14	249,100	3,775,712,256
[4893]	26/10/23	89	91	85	88	-1.0	-1.12	340,300	3,819,111,424
[4893]	26/10/22	90	92	89	89	-2.0	-2.20	256,400	3,862,510,336
[4893]	26/10/21	88	92	87	91	+1.0	+1.11	563,200	3,949,308,160
[4893]	26/10/20	93	94	88	90	-2.0	-2.17	201,900	3,905,909,248
[4893]	26/10/19	95	95	90	92	-2.0	-2.13	168,700	3,992,707,328
[4893]	26/10/16	90	99	89	94	+1.0	+1.08	924,000	4,079,505,152
[4893]	26/10/15	97	97	92	93	-5.0	-5.10	426,200	4,036,106,240
[4893]	26/10/14	99	100	97	98	-1.0	-1.01	239,800	4,253,101,312
[4893]	26/10/13	100	104	98	99	-3.0	-2.94	279,300	4,296,500,224
[4893]	26/10/09	97	102	97	102	+2.0	+2.00	527,900	4,426,697,216
[4893]	26/10/08	104	105	98	100	-5.0	-4.76	620,500	4,339,899,392
[4893]	26/10/07	114	114	103	105	-9.0	-7.89	597,800	4,556,894,208
[4893]	26/10/06	115	115	112	114	-3.0	-2.56	454,900	4,947,485,184
[4893]	26/10/05	117	117	115	117	0	+0.00	93,200	5,077,682,176
[4893]	26/10/02	116	118	116	117	+1.0	+0.86	28,900	5,077,682,176
[4893]	26/10/01	118	118	116	116	-1.0	-0.85	41,300	5,034,283,008
[4893]	26/09/30	115	119	115	117	+2.0	+1.74	56,600	5,077,682,176
[4893]	26/09/29	117	117	115	115	-3.0	-2.54	156,500	4,990,883,840
[4893]	26/09/28	123	123	116	118	-6.0	-4.84	409,700	5,121,080,832
[4893]	26/09/25	122	124	122	124	0	+0.00	69,400	5,381,474,816
[4893]	26/09/24	128	128	122	124	-13.0	-9.49	405,900	5,381,474,816
[4893]	26/09/18	133	137	133	137	+1.0	+0.74	161,200	5,945,661,952
[4893]	26/09/17	136	139	136	136	-2.0	-1.45	81,500	5,902,262,784
[4893]	26/09/16	138	140	138	138	-1.0	-0.72	41,500	5,989,061,120
[4893]	26/09/15	140	141	138	139	-1.0	-0.71	46,700	6,032,459,776
[4893]	26/09/14	138	140	137	140	+1.0	+0.72	67,900	6,075,858,944
[4893]	26/09/11	141	141	136	139	-2.0	-1.42	135,800	6,032,459,776
[4893]	26/09/10	143	143	139	141	-1.0	-0.70	88,300	6,119,258,112
[4893]	26/09/09	145	146	142	142	-4.0	-2.74	48,500	6,162,656,768
[4893]	26/09/08	146	148	142	146	0	+0.00	95,800	6,336,252,928
[4893]	26/09/07	145	148	145	146	+1.0	+0.69	34,100	6,336,252,928
[4893]	26/09/04	146	148	143	145	-2.0	-1.36	85,800	6,292,853,760
[4893]	26/09/03	148	148	145	147	0	+0.00	50,100	6,379,651,584
[4893]	26/09/02	148	148	144	147	-2.0	-1.34	108,400	6,379,651,584
[4893]	26/09/01	152	153	146	149	-7.0	-4.49	182,900	6,466,449,920
[4893]	26/08/31	150	172	147	156	+8.0	+5.41	1,210,700	6,770,242,560
[4893]	26/08/28	149	150	147	148	0	+0.00	45,200	6,423,050,752
[4893]	26/08/27	148	149	145	148	0	+0.00	36,000	6,423,050,752
[4893]	26/08/26	147	149	143	148	0	+0.00	74,600	6,423,050,752
[4893]	26/08/25	146	149	144	148	+3.0	+2.07	85,500	6,423,050,752
[4893]	26/08/24	142	147	142	145	+1.0	+0.69	78,300	6,278,737,920
[4893]	26/08/21	143	144	140	144	+4.0	+2.86	69,500	6,235,436,032
[4893]	26/08/20	141	144	140	140	-1.0	-0.71	113,000	6,062,229,504
[4893]	26/08/19	143	144	139	141	-2.0	-1.40	92,000	6,105,531,392
[4893]	26/08/18	140	144	140	143	+1.0	+0.70	102,300	6,192,134,656
[4893]	26/08/17	140	142	140	142	0	+0.00	26,000	6,148,832,768
[4893]	26/08/14	142	143	140	142	+1.0	+0.71	39,000	6,148,832,768
[4893]	26/08/13	138	142	138	141	+1.0	+0.71	32,100	6,105,531,392
[4893]	26/08/12	140	141	139	140	-1.0	-0.71	27,400	6,062,229,504
[4893]	26/08/10	139	143	139	141	+2.0	+1.44	44,200	6,105,531,392
[4893]	26/08/07	138	139	135	139	+1.0	+0.72	64,700	6,018,928,128
[4893]	26/08/06	139	140	137	138	-1.0	-0.72	70,300	5,975,626,240
[4893]	26/08/05	139	139	136	139	+1.0	+0.72	37,600	6,018,928,128
[4893]	26/08/04	137	138	135	138	+2.0	+1.47	21,600	5,975,626,240
[4893]	26/08/03	139	139	135	136	-3.0	-2.16	37,500	5,889,022,976
[4893]	26/07/31	134	139	134	139	+5.0	+3.73	48,500	6,018,928,128
[4893]	26/07/30	130	137	130	134	+1.0	+0.75	87,800	5,802,419,712
[4893]	26/07/29	142	142	133	133	-10.0	-6.99	188,200	5,759,118,336
[4893]	26/07/28	145	145	141	143	+1.0	+0.70	36,600	6,192,134,656
[4893]	26/07/27	140	143	140	142	+1.0	+0.71	24,500	6,148,832,768
[4893]	26/07/24	141	142	139	141	0	+0.00	44,800	6,105,531,392
[4893]	26/07/23	140	143	140	141	+2.0	+1.44	67,700	6,105,531,392
[4893]	26/07/22	142	144	139	139	-3.0	-2.11	117,800	6,018,928,128
[4893]	26/07/21	140	144	140	142	+3.0	+2.16	105,800	6,148,832,768
[4893]	26/07/17	135	140	134	139	+4	+2.96	164,200	-
[4893]	26/07/16	149	150	134	135	-4	-2.88	902,000	-
[4893]	26/07/15	134	139	132	139	+5	+3.73	151,900	-
[4893]	26/07/14	133	136	133	134	-3	-2.19	47,800	-
[4893]	26/07/13	133	137	132	137	+1	+0.74	116,800	-
[4893]	26/07/10	130	136	128	136	+7	+5.43	173,500	-
[4893]	26/07/09	124	130	124	129	+5	+4.03	38,200	-
[4893]	26/07/08	127	128	124	124	-3	-2.36	54,800	-
[4893]	26/07/07	127	128	125	127	-1	-0.78	60,600	-
[4893]	26/07/06	129	129	128	128	0	0.00	55,500	-
[4893]	26/07/03	125	128	123	128	+5	+4.07	60,200	-
[4893]	26/07/02	121	125	121	123	0	0.00	55,800	-
[4893]	26/07/01	123	123	121	123	+2	+1.65	22,200	-
[4893]	26/06/30	121	122	120	121	+2	+1.68	46,000	-
[4893]	26/06/29	117	121	114	119	-1	-0.83	202,100	-
[4893]	26/06/26	119	121	118	120	+1	+0.84	47,300	-
[4893]	26/06/25	116	121	115	119	+3	+2.59	65,000	-
[4893]	26/06/24	117	119	114	116	-2	-1.69	124,500	-
[4893]	26/06/23	118	120	118	118	-2	-1.67	41,200	-
[4893]	26/06/22	120	122	119	120	-1	-0.83	38,900	-
[4893]	26/06/19	126	126	119	121	-6	-4.72	59,700	-
[4893]	26/06/18	122	127	120	127	+3	+2.42	53,500	-
[4893]	26/06/17	125	125	119	124	+8	+6.90	113,900	-
[4893]	26/06/16	115	118	115	116	+1	+0.87	78,900	-
[4893]	26/06/15	117	121	115	115	-2	-1.71	303,900	-
[4893]	26/06/12	117	120	116	117	-1	-0.85	115,800	-
[4893]	26/06/11	118	120	117	118	-1	-0.84	94,300	-
[4893]	26/06/10	126	126	117	119	-8	-6.30	340,400	-
[4893]	26/06/09	126	129	126	127	0	0.00	45,400	-
[4893]	26/06/08	127	128	126	127	-1	-0.78	47,900	-
[4893]	26/06/05	127	131	127	128	0	0.00	128,000	-
[4893]	26/06/04	132	132	128	128	-1	-0.78	98,900	-
[4893]	26/06/03	132	132	128	129	-5	-3.73	207,500	-
[4893]	26/06/02	136	136	132	134	-1	-0.74	176,200	-
[4893]	26/06/01	137	146	127	135	0	0.00	1,168,600	-
[4893]	26/05/29	136	136	132	135	-1	-0.74	104,000	-
[4893]	26/05/28	129	140	129	136	+7	+5.43	283,800	-
[4893]	26/05/27	130	132	127	129	-1	-0.77	160,500	-
[4893]	26/05/26	133	133	130	130	-4	-2.99	104,700	-
[4893]	26/05/25	130	134	127	134	+5	+3.88	174,500	-
[4893]	26/05/22	129	133	128	129	0	+0.00	169,100	-
[4893]	26/05/21	129	131	128	129	+1.0	+0.78	101,000	-
[4893]	26/05/20	140	140	127	128	-11.0	-7.91	538,700	-
[4893]	26/05/19	134	139	133	139	+4.0	+2.96	259,600	-
[4893]	26/05/18	143	143	134	135	-7.0	-4.93	294,600	-
[4893]	26/05/15	141	144	135	142	-2.0	-1.39	476,900	-
[4893]	26/05/14	148	148	142	144	-5.0	-3.36	227,900	-
[4893]	26/05/13	150	151	148	149	-1.0	-0.67	148,000	-
[4893]	26/05/12	154	154	150	150	-3.0	-1.96	112,900	-
[4893]	26/05/11	154	154	149	153	+1.0	+0.66	184,700	-
[4893]	26/05/08	152	154	152	152	0	+0.00	58,100	-
[4893]	26/05/07	152	153	150	152	0	+0.00	111,900	-
[4893]	26/05/01	150	152	149	152	0	+0.00	131,700	-
[4893]	26/04/30	149	153	148	152	+2.0	+1.33	234,200	-
[4893]	26/04/28	150	151	148	150	+1.0	+0.67	68,500	-
[4893]	26/04/27	150	151	148	149	-1	-0.67	169,000	-
[4893]	26/04/24	155	155	149	150	-4	-2.60	265,400	-
[4893]	26/04/23	150	155	148	154	+4	+2.67	230,500	-
[4893]	26/04/22	152	153	149	150	-4	-2.60	228,900	-
[4893]	26/04/21	152	162	150	154	+3	+1.99	1,125,300	-
[4893]	26/04/20	150	152	149	151	+1	+0.67	129,700	-
[4893]	26/04/17	153	153	148	150	-1	-0.66	213,700	-
[4893]	26/04/16	152	155	151	151	+1	+0.67	98,900	-
[4893]	26/04/15	151	154	150	150	0	0.00	170,000	-
[4893]	26/04/14	150	152	149	150	+1	+0.67	147,600	-
[4893]	26/04/13	149	151	147	149	-1	-0.67	169,500	-
[4893]	26/04/10	151	151	147	150	+2	+1.35	131,100	-
[4893]	26/04/09	154	155	147	148	-7	-4.52	186,400	-
[4893]	26/04/08	153	156	152	155	+3	+1.97	186,200	-
[4893]	26/04/07	152	154	149	152	0	0.00	124,800	-
[4893]	26/04/06	149	153	149	152	+4	+2.70	124,100	-
[4893]	26/04/03	152	154	147	148	+1	+0.68	266,400	-
[4893]	26/04/02	149	154	146	147	-3	-2.00	206,700	-
[4893]	26/04/01	148	152	147	150	+6	+4.17	285,000	-
[4893]	26/03/31	146	148	144	144	-3	-2.04	129,200	-
[4893]	26/03/30	147	148	142	147	-4	-2.65	306,700	-
[4893]	26/03/27	147	154	146	151	+3	+2.03	308,800	-
[4893]	26/03/26	151	152	147	148	-6	-3.90	640,200	-
[4893]	26/03/25	158	168	153	154	+4	+2.67	2,139,900	-
[4893]	26/03/24	149	151	144	150	+8	+5.63	469,400	-
[4893]	26/03/23	144	148	142	142	-10	-6.58	1,218,400	-
[4893]	26/03/19	177	188	150	152	-29	-16.02	2,851,100	-
[4893]	26/03/18	184	200	167	181	-4	-2.16	4,597,300	-
[4893]	26/03/17	203	217	181	185	-20	-9.76	3,990,900	-
[4893]	26/03/16	182	205	175	205	+25	+13.89	3,973,900	-
[4893]	26/03/13	163	184	160	180	+9	+5.26	2,847,800	-
[4893]	26/03/12	163	181	159	171	+8	+4.91	3,719,700	-
[4893]	26/03/11	153	179	152	163	+13	+8.67	3,080,200	-
[4893]	26/03/10	152	153	148	150	+4	+2.74	296,300	-
[4893]	26/03/09	142	148	141	146	-6	-3.95	345,900	-
[4893]	26/03/06	154	155	151	152	0	0.00	86,700	-
[4893]	26/03/05	151	156	150	152	+11	+7.80	156,200	-
[4893]	26/03/04	152	153	141	141	-15	-9.62	468,700	-
[4893]	26/03/03	168	170	155	156	-12	-7.14	560,400	-
[4893]	26/03/02	170	174	165	168	+3	+1.82	545,200	-
[4893]	26/02/27	162	165	159	165	+5	+3.13	285,400	-
[4893]	26/02/26	168	168	160	160	-4	-2.44	295,600	-
[4893]	26/02/25	168	170	163	164	+1	+0.61	394,700	-
[4893]	26/02/24	158	165	153	163	+7	+4.49	356,800	-
[4893]	26/02/20	160	160	154	156	-1	-0.64	237,300	-
[4893]	26/02/19	163	163	156	157	-4	-2.48	188,300	-
[4893]	26/02/18	160	163	157	161	+1	+0.63	212,100	-
[4893]	26/02/17	158	168	155	160	+6	+3.90	374,300	-
[4893]	26/02/16	154	156	151	154	0	0.00	211,500	-
[4893]	26/02/13	161	161	154	154	-8	-4.94	336,200	-
[4893]	26/02/12	159	164	156	162	+6	+3.85	646,500	-
[4893]	26/02/10	154	191	153	156	+5	+3.31	4,775,900	-
[4893]	26/02/09	149	153	148	151	+2	+1.34	126,500	-
[4893]	26/02/06	150	151	146	149	-3	-1.97	101,700	-
[4893]	26/02/05	150	153	149	152	+2	+1.33	98,500	-
[4893]	26/02/04	149	152	145	150	0	0.00	94,200	-
[4893]	26/02/03	147	150	147	150	+3	+2.04	66,200	-
[4893]	26/02/02	148	148	145	147	-1	-0.68	57,700	-
[4893]	26/01/30	145	148	142	148	+5	+3.50	108,000	-
[4893]	26/01/29	143	145	140	143	0	0.00	150,800	-
[4893]	26/01/28	144	147	142	143	-2	-1.38	38,600	-
[4893]	26/01/27	145	148	141	145	+2	+1.40	74,600	-
[4893]	26/01/26	149	149	143	143	-6	-4.03	126,700	-
[4893]	26/01/23	153	155	147	149	+4	+2.76	251,100	-
[4893]	26/01/22	146	149	144	145	-3	-2.03	143,700	-
[4893]	26/01/21	145	148	143	148	+3	+2.07	73,800	-
[4893]	26/01/20	152	153	144	145	-4	-2.68	162,500	-
[4893]	26/01/19	156	156	148	149	-6	-3.87	100,300	-
[4893]	26/01/16	157	157	151	155	-2	-1.27	116,700	-
[4893]	26/01/15	149	157	147	157	+12	+8.28	305,200	-
[4893]	26/01/14	145	145	141	145	+3	+2.11	79,900	-
[4893]	26/01/13	148	149	141	142	-4	-2.74	146,300	-
[4893]	26/01/09	139	153	138	146	+7	+5.04	468,900	-
[4893]	26/01/08	139	140	138	139	+1	+0.72	76,600	-
[4893]	26/01/07	135	138	133	138	+3	+2.22	126,000	-
[4893]	26/01/06	133	137	133	135	+1	+0.75	145,600	-
[4893]	26/01/05	134	136	132	134	+1	+0.75	191,500	-
[4893]	25/12/30	129	134	129	133	+2	+1.53	197,200	-
[4893]	25/12/29	136	140	130	131	-5	-3.68	305,800	-
[4893]	25/12/26	134	141	134	136	+2	+1.49	260,800	-
[4893]	25/12/25	132	136	126	134	+1	+0.75	532,700	-
[4893]	25/12/24	131	140	131	133	+1	+0.76	386,900	-
[4893]	25/12/23	135	139	132	132	-6	-4.35	245,800	-
[4893]	25/12/22	142	142	137	138	-4	-2.82	190,600	-
[4893]	25/12/19	143	143	140	142	-1	-0.70	97,800	-
[4893]	25/12/18	141	144	140	143	0	0.00	169,900	-
[4893]	25/12/17	146	146	141	143	-1	-0.69	213,800	-
[4893]	25/12/16	147	153	144	144	-3	-2.04	538,500	-
[4893]	25/12/15	150	151	147	147	-4	-2.65	140,200	-
[4893]	25/12/12	154	155	150	151	-4	-2.58	70,600	-
[4893]	25/12/11	158	158	153	155	-2	-1.27	87,800	-
[4893]	25/12/10	158	160	156	157	-2	-1.26	70,100	-
[4893]	25/12/09	159	159	156	159	-1	-0.63	66,900	-
[4893]	25/12/08	162	162	157	160	-1	-0.62	53,600	-
[4893]	25/12/05	162	162	158	161	0	0.00	61,000	-
[4893]	25/12/04	160	161	159	161	+4	+2.55	51,900	-
[4893]	25/12/03	160	160	157	157	-3	-1.88	54,000	-
[4893]	25/12/02	161	163	159	160	-2	-1.23	99,800	-
[4893]	25/12/01	162	162	159	162	0	0.00	74,200	-
[4893]	25/11/28	156	162	156	162	+6	+3.85	106,000	-
[4893]	25/11/27	153	156	153	156	+3	+1.96	60,600	-
[4893]	25/11/26	148	154	148	153	+5	+3.38	80,300	-
[4893]	25/11/25	154	154	148	148	-6	-3.90	89,700	-
[4893]	25/11/21	153	156	151	154	-3	-1.91	90,500	-
[4893]	25/11/20	159	160	155	157	+3	+1.95	109,100	-
[4893]	25/11/19	153	158	148	154	+3	+1.99	196,100	-
[4893]	25/11/18	155	155	150	151	-4	-2.58	113,400	-
[4893]	25/11/17	162	162	154	155	-5	-3.13	106,100	-
[4893]	25/11/14	158	161	151	160	+3	+1.91	116,900	-
[4893]	25/11/13	161	161	155	157	+1	+0.64	178,900	-
[4893]	25/11/12	151	156	151	156	+5	+3.31	102,200	-
[4893]	25/11/11	150	152	149	151	+1	+0.67	71,200	-
[4893]	25/11/10	152	155	150	150	+1	+0.67	105,800	-
[4893]	25/11/07	151	154	149	149	-5	-3.25	57,900	-
[4893]	25/11/06	154	154	151	154	+1	+0.65	31,500	-
[4893]	25/11/05	152	155	149	153	+1	+0.66	76,100	-
[4893]	25/11/04	155	156	152	152	-4	-2.56	96,400	-
[4893]	25/10/31	158	160	156	156	+1	+0.65	56,800	-
[4893]	25/10/30	155	157	153	155	0	0.00	135,400	-
[4893]	25/10/29	160	160	155	155	-6	-3.73	135,300	-
[4893]	25/10/28	163	163	161	161	-2	-1.23	59,700	-
[4893]	25/10/27	163	165	161	163	+1	+0.62	47,500	-
[4893]	25/10/24	165	165	161	162	-2	-1.22	71,400	-
[4893]	25/10/23	165	166	164	164	-1	-0.61	51,600	-
[4893]	25/10/22	164	166	164	165	0	0.00	32,200	-
[4893]	25/10/21	163	165	161	165	+2	+1.23	59,700	-
[4893]	25/10/20	163	166	160	163	+3	+1.88	78,700	-
[4893]	25/10/17	165	165	159	160	-5	-3.03	94,900	-
[4893]	25/10/16	167	167	163	165	+1	+0.61	69,200	-
[4893]	25/10/15	161	166	161	164	+5	+3.14	121,000	-
[4893]	25/10/14	168	169	157	159	-12	-7.02	466,800	-
[4893]	25/10/10	171	173	170	171	0	0.00	112,100	-
[4893]	25/10/09	175	176	171	171	-3	-1.72	138,600	-
[4893]	25/10/08	174	176	172	174	0	0.00	122,200	-
[4893]	25/10/07	182	184	172	174	0	0.00	443,100	-
[4893]	25/10/06	173	174	170	174	+6	+3.57	256,400	-
[4893]	25/10/03	167	171	166	168	0	0.00	127,900	-
[4893]	25/10/02	172	174	168	168	-4	-2.33	175,000	-
[4893]	25/10/01	180	180	172	172	-8	-4.44	276,000	-
[4893]	25/09/30	182	182	180	180	-2	-1.10	113,800	-
[4893]	25/09/29	183	185	180	182	+1	+0.55	116,000	-
[4893]	25/09/26	185	185	181	181	-4	-2.16	140,500	-
[4893]	25/09/25	192	192	185	185	-5	-2.63	151,900	-
[4893]	25/09/24	194	195	190	190	-5	-2.56	152,500	-
[4893]	25/09/22	200	200	194	195	-1	-0.51	159,600	-
[4893]	25/09/19	188	198	188	196	+6	+3.16	358,900	-
[4893]	25/09/18	186	190	183	190	+5	+2.70	112,200	-
[4893]	25/09/17	188	190	185	185	-5	-2.63	187,000	-
[4893]	25/09/16	193	194	188	190	-3	-1.55	200,600	-
[4893]	25/09/12	195	196	190	193	+3	+1.58	213,700	-
[4893]	25/09/11	191	191	185	190	-1	-0.52	176,900	-
[4893]	25/09/10	190	191	186	191	-1	-0.52	159,400	-
[4893]	25/09/09	199	199	189	192	-8	-4.00	267,800	-
[4893]	25/09/08	193	202	189	200	+7	+3.63	347,800	-
[4893]	25/09/05	188	195	186	193	+6	+3.21	214,700	-