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
[4918]	26/10/29	302	305	301	301	-5.0	-1.63	2,200	1,891,280,256
[4918]	26/10/28	305	306	303	306	+1.0	+0.33	2,300	1,922,696,832
[4918]	26/10/27	306	306	303	305	0	+0.00	1,900	1,916,413,568
[4918]	26/10/26	305	305	300	305	+5.0	+1.67	10,700	1,916,413,568
[4918]	26/10/23	307	307	300	300	-7.0	-2.28	16,600	1,884,996,864
[4918]	26/10/22	311	312	307	307	-3.0	-0.97	5,400	1,928,980,224
[4918]	26/10/21	304	311	303	310	+7.0	+2.31	39,600	1,947,830,144
[4918]	26/10/20	309	311	301	303	-8.0	-2.57	11,200	1,903,846,912
[4918]	26/10/19	310	312	301	311	+1.0	+0.32	29,100	1,954,113,408
[4918]	26/10/16	314	315	310	310	+1.0	+0.32	8,400	1,947,830,144
[4918]	26/10/15	319	319	306	309	-11.0	-3.44	49,800	1,941,546,752
[4918]	26/10/14	316	324	312	320	+2.0	+0.63	22,300	2,010,663,424
[4918]	26/10/13	325	325	310	318	-7.0	-2.15	68,200	1,998,096,768
[4918]	26/10/09	337	349	311	325	+28.0	+9.43	525,400	2,042,080,000
[4918]	26/10/08	302	302	297	297	-5.0	-1.66	8,600	1,866,146,944
[4918]	26/10/07	296	302	296	302	+5.0	+1.68	15,000	1,897,563,520
[4918]	26/10/06	301	301	296	297	-3.0	-1.00	9,900	1,866,146,944
[4918]	26/10/05	299	300	295	300	+1.0	+0.33	21,600	1,884,996,864
[4918]	26/10/02	300	300	298	299	0	+0.00	3,700	1,878,713,600
[4918]	26/10/01	297	299	297	299	+2.0	+0.67	4,000	1,878,713,600
[4918]	26/09/30	295	299	295	297	+2.0	+0.68	5,400	1,866,146,944
[4918]	26/09/29	300	301	295	295	-6.0	-1.99	18,900	1,853,580,288
[4918]	26/09/28	300	302	299	301	+1.0	+0.33	12,300	1,891,280,256
[4918]	26/09/25	301	302	299	300	0	+0.00	13,400	1,884,996,864
[4918]	26/09/24	300	303	299	300	0	+0.00	19,200	1,884,996,864
[4918]	26/09/18	299	300	296	300	+4.0	+1.35	17,700	1,884,996,864
[4918]	26/09/17	294	298	294	296	+2.0	+0.68	17,000	1,859,863,552
[4918]	26/09/16	294	295	293	294	+2.0	+0.68	7,300	1,847,297,024
[4918]	26/09/15	297	297	291	292	-4.0	-1.35	19,400	1,834,730,368
[4918]	26/09/14	296	297	296	296	+1.0	+0.34	3,800	1,859,863,552
[4918]	26/09/11	297	297	294	295	-4.0	-1.34	11,900	1,853,580,288
[4918]	26/09/10	297	299	296	299	+2.0	+0.67	2,500	1,878,713,600
[4918]	26/09/09	297	297	296	297	0	+0.00	9,100	1,866,146,944
[4918]	26/09/08	297	298	296	297	0	+0.00	6,900	1,866,146,944
[4918]	26/09/07	299	300	297	297	0	+0.00	14,200	1,866,146,944
[4918]	26/09/04	297	299	297	297	-1.0	-0.34	6,800	1,866,146,944
[4918]	26/09/03	300	300	297	298	-2.0	-0.67	8,700	1,872,430,208
[4918]	26/09/02	299	301	299	300	+1.0	+0.33	16,800	1,884,996,864
[4918]	26/09/01	302	302	299	299	-2.0	-0.66	16,000	1,878,713,600
[4918]	26/08/31	303	303	301	301	-1.0	-0.33	8,000	1,891,280,256
[4918]	26/08/28	300	305	297	302	+2.0	+0.67	16,900	1,897,563,520
[4918]	26/08/27	303	303	297	300	-1.0	-0.33	23,300	1,884,996,864
[4918]	26/08/26	297	303	297	301	+4.0	+1.35	20,900	1,891,280,256
[4918]	26/08/25	295	300	295	297	0	+0.00	24,200	1,866,146,944
[4918]	26/08/24	304	304	296	297	-4.0	-1.33	29,500	1,866,146,944
[4918]	26/08/21	303	308	301	301	0	+0.00	11,600	1,891,280,256
[4918]	26/08/20	306	306	301	301	-2.0	-0.66	7,700	1,891,280,256
[4918]	26/08/19	306	307	299	303	-4.0	-1.30	39,500	1,903,846,912
[4918]	26/08/18	309	309	306	307	0	+0.00	23,200	1,928,980,224
[4918]	26/08/17	308	311	307	307	0	+0.00	16,400	1,928,980,224
[4918]	26/08/14	308	310	304	307	-2.0	-0.65	28,100	1,928,980,224
[4918]	26/08/13	310	311	308	309	+1.0	+0.32	10,100	1,941,546,752
[4918]	26/08/12	304	312	303	308	+4.0	+1.32	35,500	1,935,263,488
[4918]	26/08/10	312	312	304	304	-7.0	-2.25	30,200	1,910,130,176
[4918]	26/08/07	310	313	310	311	+2.0	+0.65	8,000	1,954,113,408
[4918]	26/08/06	305	309	298	309	-19.0	-5.79	57,800	1,941,546,752
[4918]	26/08/05	315	329	315	328	+16.0	+5.13	33,200	2,060,929,920
[4918]	26/08/04	313	313	308	312	+1.0	+0.32	10,800	1,960,396,800
[4918]	26/08/03	309	312	305	311	+4.0	+1.30	11,900	1,954,113,408
[4918]	26/07/31	309	311	306	307	0	+0.00	7,500	1,928,980,224
[4918]	26/07/30	304	308	303	307	+3.0	+0.99	10,300	1,928,980,224
[4918]	26/07/29	307	307	301	304	-3.0	-0.98	23,800	1,910,130,176
[4918]	26/07/28	307	309	303	307	-2.0	-0.65	31,100	1,928,980,224
[4918]	26/07/27	309	313	303	309	+3.0	+0.98	27,700	1,941,546,752
[4918]	26/07/24	310	314	305	306	-7.0	-2.24	27,700	1,922,696,832
[4918]	26/07/23	309	314	309	313	0	+0.00	12,100	1,966,680,064
[4918]	26/07/22	313	314	310	313	-3.0	-0.95	17,300	1,966,680,064
[4918]	26/07/21	320	320	309	316	-4.0	-1.25	15,000	1,985,530,112
[4918]	26/07/17	320	320	310	320	-4	-1.23	51,200	-
[4918]	26/07/16	327	331	320	324	-3	-0.92	16,000	-
[4918]	26/07/15	325	330	320	327	-2	-0.61	35,700	-
[4918]	26/07/14	328	332	326	329	-4	-1.20	28,900	-
[4918]	26/07/13	335	336	330	333	-5	-1.48	45,200	-
[4918]	26/07/10	340	341	336	338	-2	-0.59	34,500	-
[4918]	26/07/09	347	347	337	340	-8	-2.30	52,000	-
[4918]	26/07/08	335	367	333	348	+10	+2.96	394,000	-
[4918]	26/07/07	344	344	335	338	-7	-2.03	59,200	-
[4918]	26/07/06	365	365	343	345	-8	-2.27	102,200	-
[4918]	26/07/03	336	359	326	353	+2	+0.57	402,600	-
[4918]	26/07/02	351	369	335	351	+56	+18.98	1,074,900	-
[4918]	26/07/01	291	298	291	295	+6	+2.08	9,800	-
[4918]	26/06/30	291	291	287	289	-2	-0.69	11,100	-
[4918]	26/06/29	289	291	289	291	+2	+0.69	16,900	-
[4918]	26/06/26	290	291	289	289	-1	-0.34	6,100	-
[4918]	26/06/25	290	294	290	290	0	0.00	4,000	-
[4918]	26/06/24	298	298	290	290	-5	-1.69	11,900	-
[4918]	26/06/23	293	299	288	295	+2	+0.68	27,400	-
[4918]	26/06/22	286	295	279	293	+5	+1.74	50,100	-
[4918]	26/06/19	304	304	278	288	-14	-4.64	123,000	-
[4918]	26/06/18	301	307	281	302	-7	-2.27	280,100	-
[4918]	26/06/17	266	315	266	309	+54	+21.18	1,152,400	-
[4918]	26/06/16	261	261	253	255	-6	-2.30	31,700	-
[4918]	26/06/15	264	264	259	261	+2	+0.77	34,400	-
[4918]	26/06/12	258	262	258	259	+1	+0.39	3,400	-
[4918]	26/06/11	263	263	257	258	0	0.00	18,600	-
[4918]	26/06/10	260	262	258	258	-3	-1.15	13,500	-
[4918]	26/06/09	263	264	261	261	-2	-0.76	6,100	-
[4918]	26/06/08	263	275	260	263	-1	-0.38	17,200	-
[4918]	26/06/05	265	266	263	264	0	0.00	5,100	-
[4918]	26/06/04	262	265	261	264	+2	+0.76	7,400	-
[4918]	26/06/03	262	264	262	262	0	0.00	8,200	-
[4918]	26/06/02	266	267	262	262	-2	-0.76	14,500	-
[4918]	26/06/01	271	271	263	264	-7	-2.58	25,600	-
[4918]	26/05/29	268	271	268	271	+3	+1.12	3,800	-
[4918]	26/05/28	270	271	268	268	-4	-1.47	11,600	-
[4918]	26/05/27	275	275	270	272	0	0.00	6,000	-
[4918]	26/05/26	266	274	266	272	+4	+1.49	24,500	-
[4918]	26/05/25	266	271	266	268	-2	-0.74	21,700	-
[4918]	26/05/22	266	270	264	270	+4.0	+1.50	18,100	-
[4918]	26/05/21	267	268	256	266	+4.0	+1.53	30,900	-
[4918]	26/05/20	265	269	261	262	-3.0	-1.13	16,100	-
[4918]	26/05/19	264	266	255	265	+9.0	+3.52	44,400	-
[4918]	26/05/18	270	273	248	256	-16.0	-5.88	131,100	-
[4918]	26/05/15	290	290	268	272	-25.0	-8.42	127,700	-
[4918]	26/05/14	322	322	291	297	-34.0	-10.27	96,700	-
[4918]	26/05/13	330	334	330	331	+1.0	+0.30	4,300	-
[4918]	26/05/12	335	335	330	330	-5.0	-1.49	6,700	-
[4918]	26/05/11	332	335	332	335	+4.0	+1.21	10,700	-
[4918]	26/05/08	331	332	327	331	0	+0.00	5,200	-
[4918]	26/05/07	326	331	326	331	+9.0	+2.80	11,900	-
[4918]	26/05/01	323	325	321	322	0	+0.00	9,400	-
[4918]	26/04/30	321	327	321	322	-2.0	-0.62	8,600	-
[4918]	26/04/28	322	325	322	324	+1.0	+0.31	4,700	-
[4918]	26/04/27	325	326	320	323	-2	-0.62	6,700	-
[4918]	26/04/24	329	329	324	325	-3	-0.91	9,800	-
[4918]	26/04/23	330	336	328	328	-3	-0.91	10,100	-
[4918]	26/04/22	340	342	331	331	-8	-2.36	12,100	-
[4918]	26/04/21	341	347	339	339	-4	-1.17	3,400	-
[4918]	26/04/20	334	345	330	343	+10	+3.00	14,500	-
[4918]	26/04/17	334	337	333	333	0	0.00	2,800	-
[4918]	26/04/16	338	339	331	333	-2	-0.60	7,100	-
[4918]	26/04/15	330	338	330	335	+5	+1.52	4,000	-
[4918]	26/04/14	336	337	328	330	-6	-1.79	19,400	-
[4918]	26/04/13	340	343	336	336	-4	-1.18	4,600	-
[4918]	26/04/10	342	343	339	340	-2	-0.58	8,500	-
[4918]	26/04/09	341	344	341	342	+1	+0.29	7,000	-
[4918]	26/04/08	340	344	336	341	+6	+1.79	16,500	-
[4918]	26/04/07	335	339	332	335	+5	+1.52	16,100	-
[4918]	26/04/06	337	337	330	330	-7	-2.08	19,900	-
[4918]	26/04/03	340	342	333	337	-1	-0.30	7,300	-
[4918]	26/04/02	342	342	334	338	-3	-0.88	18,000	-
[4918]	26/04/01	339	341	337	341	+9	+2.71	20,100	-
[4918]	26/03/31	331	340	328	332	-6	-1.78	27,200	-
[4918]	26/03/30	341	343	333	338	-14	-3.98	19,100	-
[4918]	26/03/27	352	358	346	352	-8	-2.22	43,700	-
[4918]	26/03/26	366	369	360	360	-5	-1.37	14,100	-
[4918]	26/03/25	362	368	360	365	+10	+2.82	11,000	-
[4918]	26/03/24	355	364	353	355	+3	+0.85	12,900	-
[4918]	26/03/23	380	384	316	352	-34	-8.81	153,500	-
[4918]	26/03/19	392	392	385	386	-9	-2.28	4,000	-
[4918]	26/03/18	401	401	390	395	+1	+0.25	7,400	-
[4918]	26/03/17	388	394	384	394	+6	+1.55	10,500	-
[4918]	26/03/16	390	400	380	388	-10	-2.51	26,400	-
[4918]	26/03/13	405	405	377	398	-10	-2.45	74,900	-
[4918]	26/03/12	405	408	398	408	+8	+2.00	24,400	-
[4918]	26/03/11	399	412	399	400	+9	+2.30	17,000	-
[4918]	26/03/10	397	400	391	391	+1	+0.26	4,500	-
[4918]	26/03/09	382	390	382	390	-6	-1.52	7,900	-
[4918]	26/03/06	398	402	396	396	-2	-0.50	5,800	-
[4918]	26/03/05	397	401	397	398	+17	+4.46	6,400	-
[4918]	26/03/04	392	399	378	381	-22	-5.46	54,200	-
[4918]	26/03/03	406	411	403	403	-4	-0.98	15,800	-
[4918]	26/03/02	416	416	406	407	-9	-2.16	9,800	-
[4918]	26/02/27	401	420	401	416	+12	+2.97	33,800	-
[4918]	26/02/26	413	413	404	404	-9	-2.18	31,800	-
[4918]	26/02/25	417	419	409	413	-6	-1.43	20,000	-
[4918]	26/02/24	419	426	414	419	-1	-0.24	27,300	-
[4918]	26/02/20	428	428	413	420	-8	-1.87	35,500	-
[4918]	26/02/19	432	460	416	428	-4	-0.93	196,800	-
[4918]	26/02/18	411	447	411	432	+21	+5.11	179,500	-
[4918]	26/02/17	408	416	401	411	+11	+2.75	87,800	-
[4918]	26/02/16	395	410	394	400	+13	+3.36	57,500	-
[4918]	26/02/13	388	391	383	387	+6	+1.57	37,600	-
[4918]	26/02/12	380	388	377	381	-4	-1.04	47,700	-
[4918]	26/02/10	381	387	381	385	+4	+1.05	13,400	-
[4918]	26/02/09	381	388	376	381	+1	+0.26	24,900	-
[4918]	26/02/06	380	388	377	380	+1	+0.26	28,000	-
[4918]	26/02/05	371	380	369	379	+9	+2.43	22,700	-
[4918]	26/02/04	370	370	366	370	0	0.00	18,100	-
[4918]	26/02/03	367	372	367	370	+2	+0.54	18,700	-
[4918]	26/02/02	372	374	366	368	-3	-0.81	24,500	-
[4918]	26/01/30	375	376	370	371	-2	-0.54	30,800	-
[4918]	26/01/29	377	377	369	373	-2	-0.53	19,100	-
[4918]	26/01/28	383	384	371	375	-8	-2.09	21,800	-
[4918]	26/01/27	383	387	366	383	-2	-0.52	49,900	-
[4918]	26/01/26	388	388	380	385	-1	-0.26	17,600	-
[4918]	26/01/23	384	390	384	386	+2	+0.52	25,400	-
[4918]	26/01/22	384	385	380	384	+2	+0.52	15,000	-
[4918]	26/01/21	386	390	380	382	-4	-1.04	14,500	-
[4918]	26/01/20	385	387	380	386	+2	+0.52	11,800	-
[4918]	26/01/19	380	393	379	384	+5	+1.32	47,500	-
[4918]	26/01/16	383	383	376	379	-2	-0.52	21,900	-
[4918]	26/01/15	376	381	368	381	+8	+2.14	16,200	-
[4918]	26/01/14	376	382	371	373	+1	+0.27	53,400	-
[4918]	26/01/13	370	376	368	372	+6	+1.64	25,200	-
[4918]	26/01/09	362	375	362	366	+4	+1.10	42,500	-
[4918]	26/01/08	360	369	355	362	+2	+0.56	38,600	-
[4918]	26/01/07	354	361	349	360	+11	+3.15	31,100	-
[4918]	26/01/06	344	349	343	349	+5	+1.45	26,300	-
[4918]	26/01/05	342	344	341	344	+5	+1.47	7,600	-
[4918]	25/12/30	344	346	336	339	-5	-1.45	23,000	-
[4918]	25/12/29	341	344	341	344	+5	+1.47	24,500	-
[4918]	25/12/26	339	340	337	339	0	0.00	25,600	-
[4918]	25/12/25	339	340	337	339	0	0.00	9,700	-
[4918]	25/12/24	337	339	333	339	+2	+0.59	19,600	-
[4918]	25/12/23	335	338	333	337	+2	+0.60	21,700	-
[4918]	25/12/22	334	336	331	335	+1	+0.30	23,300	-
[4918]	25/12/19	335	336	330	334	-2	-0.60	8,600	-
[4918]	25/12/18	335	338	331	336	+3	+0.90	14,000	-
[4918]	25/12/17	337	339	331	333	+6	+1.83	32,800	-
[4918]	25/12/16	331	331	325	327	-1	-0.30	7,900	-
[4918]	25/12/15	329	338	327	328	-1	-0.30	24,200	-
[4918]	25/12/12	330	330	327	329	0	0.00	3,700	-
[4918]	25/12/11	334	334	328	329	-3	-0.90	9,200	-
[4918]	25/12/10	331	333	331	332	-2	-0.60	3,000	-
[4918]	25/12/09	333	334	331	334	+1	+0.30	6,600	-
[4918]	25/12/08	338	338	333	333	-2	-0.60	6,300	-
[4918]	25/12/05	333	335	333	335	+2	+0.60	4,000	-
[4918]	25/12/04	332	334	332	333	0	0.00	4,300	-
[4918]	25/12/03	332	337	331	333	+2	+0.60	7,000	-
[4918]	25/12/02	336	336	331	331	-4	-1.19	9,300	-
[4918]	25/12/01	333	335	332	335	+1	+0.30	7,500	-
[4918]	25/11/28	338	340	332	334	-1	-0.30	17,700	-
[4918]	25/11/27	333	335	333	335	+1	+0.30	8,800	-
[4918]	25/11/26	335	336	333	334	+1	+0.30	13,000	-
[4918]	25/11/25	331	333	328	333	+4	+1.22	8,600	-
[4918]	25/11/21	330	330	322	329	-2	-0.60	24,400	-
[4918]	25/11/20	332	341	331	331	0	0.00	8,500	-
[4918]	25/11/19	336	337	328	331	-4	-1.19	22,600	-
[4918]	25/11/18	329	335	328	335	+7	+2.13	23,900	-
[4918]	25/11/17	342	342	325	328	-11	-3.24	41,800	-
[4918]	25/11/14	341	342	338	339	-2	-0.59	7,200	-
[4918]	25/11/13	343	344	339	341	-1	-0.29	18,500	-
[4918]	25/11/12	340	345	337	342	+8	+2.40	34,600	-
[4918]	25/11/11	338	344	334	334	-4	-1.18	22,900	-
[4918]	25/11/10	331	341	331	338	+7	+2.11	13,500	-
[4918]	25/11/07	334	334	328	331	-1	-0.30	11,100	-
[4918]	25/11/06	328	332	326	332	+5	+1.53	6,600	-
[4918]	25/11/05	335	338	325	327	-6	-1.80	26,300	-
[4918]	25/11/04	333	336	333	333	-2	-0.60	10,000	-
[4918]	25/10/31	338	338	332	335	+3	+0.90	10,600	-
[4918]	25/10/30	337	338	330	332	-5	-1.48	15,500	-
[4918]	25/10/29	338	339	332	337	-1	-0.30	12,500	-
[4918]	25/10/28	344	345	338	338	-3	-0.88	14,500	-
[4918]	25/10/27	345	347	330	341	-4	-1.16	30,100	-
[4918]	25/10/24	340	353	339	345	+3	+0.88	22,100	-
[4918]	25/10/23	342	348	342	342	-4	-1.16	3,100	-
[4918]	25/10/22	342	349	342	346	+5	+1.47	5,900	-
[4918]	25/10/21	344	346	341	341	0	0.00	5,300	-
[4918]	25/10/20	339	347	338	341	+7	+2.10	13,700	-
[4918]	25/10/17	339	339	332	334	-3	-0.89	10,700	-
[4918]	25/10/16	342	345	336	337	-7	-2.03	19,500	-
[4918]	25/10/15	331	347	330	344	+18	+5.52	14,800	-
[4918]	25/10/14	333	338	320	326	-18	-5.23	49,000	-
[4918]	25/10/10	356	357	338	344	-8	-2.27	30,000	-
[4918]	25/10/09	353	357	348	352	-3	-0.85	46,900	-
[4918]	25/10/08	359	365	354	355	-2	-0.56	20,400	-
[4918]	25/10/07	353	357	351	357	+4	+1.13	11,700	-
[4918]	25/10/06	357	359	351	353	+1	+0.28	20,000	-
[4918]	25/10/03	357	358	350	352	+3	+0.86	20,600	-
[4918]	25/10/02	342	361	342	349	+7	+2.05	59,100	-
[4918]	25/10/01	356	359	341	342	-18	-5.00	66,200	-
[4918]	25/09/30	364	365	357	360	-1	-0.28	21,400	-
[4918]	25/09/29	365	365	357	361	-2	-0.55	34,200	-
[4918]	25/09/26	355	368	347	363	+12	+3.42	92,100	-
[4918]	25/09/25	355	356	348	351	-2	-0.57	100,900	-
[4918]	25/09/24	375	384	347	353	+14	+4.13	390,100	-
[4918]	25/09/22	338	340	335	339	+1	+0.30	10,700	-
[4918]	25/09/19	335	343	331	338	+2	+0.60	24,300	-
[4918]	25/09/18	333	347	333	336	+7	+2.13	51,000	-
[4918]	25/09/17	331	334	329	329	0	0.00	5,200	-
[4918]	25/09/16	333	333	328	329	0	0.00	6,000	-
[4918]	25/09/12	334	335	328	329	-6	-1.79	7,700	-
[4918]	25/09/11	339	342	334	335	+3	+0.90	59,600	-
[4918]	25/09/10	338	339	331	332	-5	-1.48	32,300	-
[4918]	25/09/09	326	338	326	337	+15	+4.66	28,000	-
[4918]	25/09/08	334	343	322	322	-12	-3.59	32,300	-
[4918]	25/09/05	338	339	330	334	-5	-1.47	25,600	-