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
[4934]	26/10/29	556	572	552	565	+9.0	+1.62	20,200	4,927,013,888
[4934]	26/10/28	562	562	556	556	-4.0	-0.71	8,100	4,848,530,944
[4934]	26/10/27	568	568	557	560	-8.0	-1.41	6,500	4,883,412,480
[4934]	26/10/26	565	568	560	568	0	+0.00	11,700	4,953,175,040
[4934]	26/10/23	574	574	558	568	-5.0	-0.87	16,800	4,953,175,040
[4934]	26/10/22	572	576	570	573	0	+0.00	6,100	4,996,776,960
[4934]	26/10/21	572	577	571	573	-3.0	-0.52	5,100	4,996,776,960
[4934]	26/10/20	574	576	573	576	+2.0	+0.35	5,800	5,022,938,112
[4934]	26/10/19	576	577	574	574	-2.0	-0.35	5,500	5,005,497,344
[4934]	26/10/16	577	580	576	576	-1.0	-0.17	4,600	5,022,938,112
[4934]	26/10/15	581	581	577	577	-4.0	-0.69	2,600	5,031,658,496
[4934]	26/10/14	583	583	577	581	-2.0	-0.34	4,300	5,066,540,032
[4934]	26/10/13	580	583	580	583	-1.0	-0.17	2,400	5,083,980,800
[4934]	26/10/09	578	584	578	584	+6.0	+1.04	2,500	5,092,701,184
[4934]	26/10/08	579	583	578	578	-1.0	-0.17	2,100	5,040,378,880
[4934]	26/10/07	579	584	579	579	+1.0	+0.17	2,500	5,049,099,264
[4934]	26/10/06	581	585	578	578	-3.0	-0.52	4,400	5,040,378,880
[4934]	26/10/05	580	592	578	581	-1.0	-0.17	10,400	5,066,540,032
[4934]	26/10/02	592	592	580	582	-5.0	-0.85	8,800	5,075,260,416
[4934]	26/10/01	586	588	585	587	+1.0	+0.17	1,800	5,118,862,336
[4934]	26/09/30	581	587	581	586	+3.0	+0.51	3,700	5,110,141,952
[4934]	26/09/29	580	586	580	583	+5.0	+0.87	10,200	5,083,980,800
[4934]	26/09/28	587	589	578	578	-9.0	-1.53	17,600	5,040,378,880
[4934]	26/09/25	597	597	585	587	0	+0.00	7,100	5,118,862,336
[4934]	26/09/24	589	597	587	587	-5.0	-0.84	11,400	5,118,862,336
[4934]	26/09/18	597	598	587	592	-1.0	-0.17	11,800	5,162,464,256
[4934]	26/09/17	586	596	586	593	-7.0	-1.17	26,100	5,171,184,640
[4934]	26/09/16	601	611	595	600	-1.0	-0.17	11,500	5,232,227,328
[4934]	26/09/15	612	612	586	601	-9.0	-1.48	31,200	5,240,947,712
[4934]	26/09/14	610	617	606	610	+1.0	+0.16	15,400	5,319,431,168
[4934]	26/09/11	589	610	588	609	+13.0	+2.18	12,100	5,310,710,784
[4934]	26/09/10	592	605	589	596	0	+0.00	37,300	5,197,345,792
[4934]	26/09/09	596	600	595	596	0	+0.00	4,700	5,197,345,792
[4934]	26/09/08	596	600	596	596	-1.0	-0.17	9,300	5,197,345,792
[4934]	26/09/07	597	597	595	597	+1.0	+0.17	7,800	5,206,066,176
[4934]	26/09/04	596	597	594	596	-2.0	-0.33	6,900	5,197,345,792
[4934]	26/09/03	597	600	597	598	-4.0	-0.66	2,100	5,214,786,560
[4934]	26/09/02	601	602	597	602	+5.0	+0.84	9,000	5,249,668,096
[4934]	26/09/01	597	597	596	597	+2.0	+0.34	1,000	5,206,066,176
[4934]	26/08/31	593	597	593	595	+2.0	+0.34	2,400	5,188,625,408
[4934]	26/08/28	597	597	591	593	-4.0	-0.67	3,300	5,171,184,640
[4934]	26/08/27	599	599	595	597	-2.0	-0.33	4,700	5,206,066,176
[4934]	26/08/26	600	600	596	599	-1.0	-0.17	6,200	5,223,506,944
[4934]	26/08/25	597	600	595	600	+5.0	+0.84	3,600	5,232,227,328
[4934]	26/08/24	596	598	595	595	-3.0	-0.50	3,100	5,188,625,408
[4934]	26/08/21	598	598	591	598	+6.0	+1.01	5,100	5,214,786,560
[4934]	26/08/20	591	592	590	592	+1.0	+0.17	19,600	5,162,464,256
[4934]	26/08/19	591	593	590	591	-1.0	-0.17	4,300	5,153,743,872
[4934]	26/08/18	597	597	591	592	-2.0	-0.34	6,700	5,162,464,256
[4934]	26/08/17	593	598	593	594	-4.0	-0.67	10,300	5,179,905,024
[4934]	26/08/14	597	599	593	598	0	+0.00	16,200	5,214,786,560
[4934]	26/08/13	600	600	596	598	-2.0	-0.33	3,500	5,214,786,560
[4934]	26/08/12	598	600	595	600	+2.0	+0.33	3,000	5,232,227,328
[4934]	26/08/10	602	602	593	598	-2.0	-0.33	5,100	5,214,786,560
[4934]	26/08/07	602	607	600	600	-2.0	-0.33	1,500	5,232,227,328
[4934]	26/08/06	600	604	599	602	+2.0	+0.33	2,900	5,249,668,096
[4934]	26/08/05	598	604	598	600	-1.0	-0.17	3,800	5,232,227,328
[4934]	26/08/04	615	615	601	601	-10.0	-1.64	8,500	5,240,947,712
[4934]	26/08/03	601	611	597	611	+2.0	+0.33	10,100	5,328,151,552
[4934]	26/07/31	611	614	602	609	-8.0	-1.30	8,800	5,310,710,784
[4934]	26/07/30	586	617	583	617	-4.0	-0.64	43,700	5,380,473,856
[4934]	26/07/29	625	625	620	621	-1.0	-0.16	27,500	5,415,355,392
[4934]	26/07/28	627	630	621	622	-3.0	-0.48	11,200	5,424,075,776
[4934]	26/07/27	619	626	619	625	+3.0	+0.48	13,200	5,450,236,928
[4934]	26/07/24	624	624	618	622	+2.0	+0.32	6,200	5,424,075,776
[4934]	26/07/23	621	623	618	620	+2.0	+0.32	7,000	5,406,635,008
[4934]	26/07/22	615	621	615	618	0	+0.00	7,800	5,389,194,240
[4934]	26/07/21	621	626	618	618	-1.0	-0.16	8,000	5,389,194,240
[4934]	26/07/17	620	627	619	619	-1	-0.16	9,200	-
[4934]	26/07/16	624	631	620	620	-4	-0.64	6,100	-
[4934]	26/07/15	631	635	623	624	-2	-0.32	27,400	-
[4934]	26/07/14	630	634	625	626	-4	-0.63	11,000	-
[4934]	26/07/13	632	640	630	630	-4	-0.63	14,300	-
[4934]	26/07/10	635	640	634	634	+2	+0.32	10,300	-
[4934]	26/07/09	636	636	629	632	+1	+0.16	4,000	-
[4934]	26/07/08	631	642	631	631	+1	+0.16	8,800	-
[4934]	26/07/07	639	639	630	630	-1	-0.16	10,900	-
[4934]	26/07/06	630	640	629	631	+4	+0.64	11,900	-
[4934]	26/07/03	621	629	617	627	+3	+0.48	13,000	-
[4934]	26/07/02	627	635	623	624	+4	+0.65	18,700	-
[4934]	26/07/01	611	624	606	620	+9	+1.47	7,400	-
[4934]	26/06/30	613	627	611	611	-1	-0.16	14,500	-
[4934]	26/06/29	608	626	605	612	+4	+0.66	26,000	-
[4934]	26/06/26	609	616	600	608	-1	-0.16	18,700	-
[4934]	26/06/25	597	609	595	609	+16	+2.70	12,200	-
[4934]	26/06/24	583	600	583	593	+9	+1.54	14,200	-
[4934]	26/06/23	594	600	576	584	-10	-1.68	34,300	-
[4934]	26/06/22	583	600	583	594	+14	+2.41	15,600	-
[4934]	26/06/19	587	595	580	580	-9	-1.53	17,800	-
[4934]	26/06/18	590	598	585	589	-1	-0.17	12,400	-
[4934]	26/06/17	596	596	588	590	-3	-0.51	6,100	-
[4934]	26/06/16	591	593	585	593	+1	+0.17	9,100	-
[4934]	26/06/15	591	603	590	592	-9	-1.50	14,300	-
[4934]	26/06/12	604	629	596	601	-2	-0.33	30,100	-
[4934]	26/06/11	608	615	600	603	-13	-2.11	7,400	-
[4934]	26/06/10	614	616	608	616	-1	-0.16	3,500	-
[4934]	26/06/09	608	617	607	617	+9	+1.48	6,000	-
[4934]	26/06/08	620	620	608	608	-12	-1.94	9,400	-
[4934]	26/06/05	615	626	615	620	-1	-0.16	8,400	-
[4934]	26/06/04	615	621	612	621	+8	+1.31	8,600	-
[4934]	26/06/03	619	630	613	613	-16	-2.54	13,700	-
[4934]	26/06/02	625	634	620	629	+14	+2.28	19,200	-
[4934]	26/06/01	627	627	613	615	-10	-1.60	17,900	-
[4934]	26/05/29	616	628	616	625	+5	+0.81	7,800	-
[4934]	26/05/28	618	624	611	620	-1	-0.16	6,300	-
[4934]	26/05/27	630	630	618	621	-2	-0.32	28,300	-
[4934]	26/05/26	624	630	619	623	+4	+0.65	6,200	-
[4934]	26/05/25	632	632	614	619	-9	-1.43	7,500	-
[4934]	26/05/22	626	635	620	628	+2.0	+0.32	11,300	-
[4934]	26/05/21	621	630	619	626	+7.0	+1.13	27,000	-
[4934]	26/05/20	607	625	603	619	+4.0	+0.65	29,700	-
[4934]	26/05/19	600	615	600	615	+14.0	+2.33	19,900	-
[4934]	26/05/18	598	601	589	601	+3.0	+0.50	15,800	-
[4934]	26/05/15	599	604	597	598	-2.0	-0.33	8,800	-
[4934]	26/05/14	608	608	600	600	-8.0	-1.32	7,300	-
[4934]	26/05/13	609	609	608	608	+4.0	+0.66	3,100	-
[4934]	26/05/12	608	610	601	604	-4.0	-0.66	7,800	-
[4934]	26/05/11	606	609	602	608	-1.0	-0.16	4,300	-
[4934]	26/05/08	600	616	598	609	+8.0	+1.33	21,700	-
[4934]	26/05/07	615	615	598	601	-5.0	-0.83	13,900	-
[4934]	26/05/01	603	606	595	606	+4.0	+0.66	16,200	-
[4934]	26/04/30	594	604	594	602	+1.0	+0.17	8,500	-
[4934]	26/04/28	587	603	587	601	+4.0	+0.67	18,400	-
[4934]	26/04/27	601	603	588	597	-4	-0.67	28,400	-
[4934]	26/04/24	622	622	597	601	-6	-0.99	37,700	-
[4934]	26/04/23	613	614	596	607	-8	-1.30	21,300	-
[4934]	26/04/22	621	621	612	615	-7	-1.13	12,100	-
[4934]	26/04/21	626	626	611	622	-1	-0.16	22,500	-
[4934]	26/04/20	613	627	613	623	+4	+0.65	72,800	-
[4934]	26/04/17	618	619	613	619	+6	+0.98	5,200	-
[4934]	26/04/16	614	617	610	613	-1	-0.16	14,400	-
[4934]	26/04/15	609	619	608	614	+10	+1.66	18,100	-
[4934]	26/04/14	605	606	601	604	+2	+0.33	15,000	-
[4934]	26/04/13	593	603	592	602	+5	+0.84	29,700	-
[4934]	26/04/10	604	604	594	597	-1	-0.17	16,600	-
[4934]	26/04/09	630	630	595	598	-30	-4.78	83,300	-
[4934]	26/04/08	627	630	619	628	+5	+0.80	57,700	-
[4934]	26/04/07	623	627	619	623	+5	+0.81	14,100	-
[4934]	26/04/06	613	622	613	618	+5	+0.82	10,000	-
[4934]	26/04/03	624	624	611	613	-12	-1.92	18,100	-
[4934]	26/04/02	614	628	609	625	+16	+2.63	72,600	-
[4934]	26/04/01	610	612	603	609	+4	+0.66	41,300	-
[4934]	26/03/31	585	605	580	605	+20	+3.42	63,900	-
[4934]	26/03/30	603	603	576	585	-20	-3.31	151,200	-
[4934]	26/03/27	607	616	603	605	-8	-1.31	69,800	-
[4934]	26/03/26	615	620	603	613	-2	-0.33	87,800	-
[4934]	26/03/25	617	619	607	615	+6	+0.99	57,100	-
[4934]	26/03/24	610	611	601	609	+7	+1.16	37,600	-
[4934]	26/03/23	610	610	593	602	-18	-2.90	131,600	-
[4934]	26/03/19	642	643	612	620	-28	-4.32	225,900	-
[4934]	26/03/18	651	652	642	648	+5	+0.78	48,500	-
[4934]	26/03/17	655	656	642	643	-8	-1.23	58,500	-
[4934]	26/03/16	661	665	645	651	-11	-1.66	192,100	-
[4934]	26/03/13	685	698	660	662	-102	-13.35	314,200	-
[4934]	26/03/12	744	764	734	764	+20	+2.69	95,300	-
[4934]	26/03/11	738	764	738	744	+14	+1.92	37,600	-
[4934]	26/03/10	730	741	725	730	+6	+0.83	18,800	-
[4934]	26/03/09	729	730	695	724	-20	-2.69	55,200	-
[4934]	26/03/06	744	749	732	744	-5	-0.67	8,600	-
[4934]	26/03/05	736	758	726	749	+35	+4.90	44,600	-
[4934]	26/03/04	741	758	707	714	-60	-7.75	60,300	-
[4934]	26/03/03	791	791	747	774	-6	-0.77	55,400	-
[4934]	26/03/02	811	811	766	780	-37	-4.53	54,100	-
[4934]	26/02/27	788	817	787	817	+29	+3.68	57,700	-
[4934]	26/02/26	787	794	770	788	+13	+1.68	58,300	-
[4934]	26/02/25	751	782	742	775	+39	+5.30	50,900	-
[4934]	26/02/24	737	748	722	736	-1	-0.14	33,900	-
[4934]	26/02/20	741	758	732	737	+5	+0.68	34,000	-
[4934]	26/02/19	738	744	725	732	-5	-0.68	61,800	-
[4934]	26/02/18	740	740	725	737	-1	-0.14	13,800	-
[4934]	26/02/17	735	740	723	738	+7	+0.96	19,200	-
[4934]	26/02/16	710	736	710	731	+18	+2.52	23,300	-
[4934]	26/02/13	717	723	711	713	-4	-0.56	11,100	-
[4934]	26/02/12	722	729	716	717	-7	-0.97	16,000	-
[4934]	26/02/10	734	744	719	724	+1	+0.14	34,800	-
[4934]	26/02/09	723	727	703	723	0	0.00	22,600	-
[4934]	26/02/06	708	723	706	723	+20	+2.84	10,600	-
[4934]	26/02/05	725	725	703	703	-17	-2.36	15,500	-
[4934]	26/02/04	726	727	719	720	-18	-2.44	6,900	-
[4934]	26/02/03	722	738	716	738	+14	+1.93	25,200	-
[4934]	26/02/02	720	724	710	724	+4	+0.56	6,600	-
[4934]	26/01/30	685	720	685	720	+33	+4.80	20,600	-
[4934]	26/01/29	695	707	686	687	-10	-1.43	41,700	-
[4934]	26/01/28	705	707	697	697	-7	-0.99	11,100	-
[4934]	26/01/27	713	718	704	704	-8	-1.12	4,600	-
[4934]	26/01/26	711	723	707	712	-7	-0.97	13,900	-
[4934]	26/01/23	713	733	702	719	+10	+1.41	41,700	-
[4934]	26/01/22	702	715	700	709	+10	+1.43	28,200	-
[4934]	26/01/21	704	708	699	699	-18	-2.51	20,400	-
[4934]	26/01/20	710	717	705	717	+5	+0.70	9,800	-
[4934]	26/01/19	705	712	700	712	+7	+0.99	12,700	-
[4934]	26/01/16	698	709	692	705	+9	+1.29	17,500	-
[4934]	26/01/15	699	710	690	696	-2	-0.29	12,500	-
[4934]	26/01/14	705	710	698	698	-7	-0.99	10,300	-
[4934]	26/01/13	703	716	692	705	+2	+0.28	16,800	-
[4934]	26/01/09	712	714	703	703	-4	-0.57	9,200	-
[4934]	26/01/08	709	719	698	707	-9	-1.26	22,700	-
[4934]	26/01/07	715	728	708	716	-14	-1.92	10,500	-
[4934]	26/01/06	726	738	714	730	+11	+1.53	32,200	-
[4934]	26/01/05	697	719	695	719	+17	+2.42	18,400	-
[4934]	25/12/30	689	709	683	702	+12	+1.74	47,000	-
[4934]	25/12/29	667	690	667	690	+23	+3.45	14,400	-
[4934]	25/12/26	687	688	657	667	-21	-3.05	57,400	-
[4934]	25/12/25	689	696	688	688	-6	-0.86	17,100	-
[4934]	25/12/24	696	698	691	694	0	0.00	12,000	-
[4934]	25/12/23	688	694	685	694	+9	+1.31	26,400	-
[4934]	25/12/22	691	693	678	685	-6	-0.87	22,800	-
[4934]	25/12/19	692	698	690	691	-5	-0.72	6,000	-
[4934]	25/12/18	697	703	691	696	-1	-0.14	6,100	-
[4934]	25/12/17	696	700	690	697	-7	-0.99	12,700	-
[4934]	25/12/16	695	706	686	704	-8	-1.12	25,000	-
[4934]	25/12/15	718	724	705	712	+10	+1.42	25,100	-
[4934]	25/12/12	693	717	693	702	+2	+0.29	25,300	-
[4934]	25/12/11	715	716	700	700	-7	-0.99	10,000	-
[4934]	25/12/10	708	717	701	707	-3	-0.42	5,700	-
[4934]	25/12/09	709	726	702	710	+6	+0.85	17,100	-
[4934]	25/12/08	737	737	696	704	-33	-4.48	15,300	-
[4934]	25/12/05	704	738	704	737	+25	+3.51	11,400	-
[4934]	25/12/04	710	716	704	712	0	0.00	9,700	-
[4934]	25/12/03	705	721	705	712	+2	+0.28	7,300	-
[4934]	25/12/02	734	741	710	710	-17	-2.34	21,400	-
[4934]	25/12/01	723	735	716	727	0	0.00	12,400	-
[4934]	25/11/28	723	731	718	727	-7	-0.95	12,000	-
[4934]	25/11/27	721	740	716	734	+14	+1.94	13,900	-
[4934]	25/11/26	708	720	708	720	+17	+2.42	10,600	-
[4934]	25/11/25	698	705	697	703	+4	+0.57	5,300	-
[4934]	25/11/21	690	700	690	699	+8	+1.16	5,500	-
[4934]	25/11/20	688	695	688	691	0	0.00	2,800	-
[4934]	25/11/19	700	700	689	691	-2	-0.29	7,000	-
[4934]	25/11/18	704	704	689	693	-5	-0.72	8,900	-
[4934]	25/11/17	709	710	695	698	-10	-1.41	7,600	-
[4934]	25/11/14	709	715	706	708	-3	-0.42	15,100	-
[4934]	25/11/13	709	714	700	711	+1	+0.14	7,100	-
[4934]	25/11/12	695	712	695	710	+12	+1.72	7,500	-
[4934]	25/11/11	691	699	690	698	+6	+0.87	15,200	-
[4934]	25/11/10	692	698	690	692	-1	-0.14	12,900	-
[4934]	25/11/07	693	702	691	693	0	0.00	3,200	-
[4934]	25/11/06	693	703	690	693	-9	-1.28	10,700	-
[4934]	25/11/05	711	711	690	702	-5	-0.71	8,900	-
[4934]	25/11/04	714	714	700	707	-7	-0.98	2,600	-
[4934]	25/10/31	695	715	695	714	+19	+2.73	16,900	-
[4934]	25/10/30	704	704	693	695	+1	+0.14	6,200	-
[4934]	25/10/29	702	716	692	694	-9	-1.28	17,700	-
[4934]	25/10/28	715	719	703	703	-12	-1.68	11,700	-
[4934]	25/10/27	725	727	715	715	-7	-0.97	13,600	-
[4934]	25/10/24	733	733	722	722	0	0.00	3,600	-
[4934]	25/10/23	723	723	716	722	0	0.00	2,200	-
[4934]	25/10/22	716	730	716	722	-2	-0.28	14,000	-
[4934]	25/10/21	706	727	700	724	+13	+1.83	7,800	-
[4934]	25/10/20	708	711	696	711	+13	+1.86	5,200	-
[4934]	25/10/17	708	718	693	698	-9	-1.27	10,200	-
[4934]	25/10/16	702	717	700	707	+2	+0.28	7,700	-
[4934]	25/10/15	680	707	674	705	+24	+3.52	53,200	-
[4934]	25/10/14	708	708	680	681	-28	-3.95	45,200	-
[4934]	25/10/10	729	729	709	709	-19	-2.61	31,200	-
[4934]	25/10/09	740	740	721	728	-10	-1.36	13,200	-
[4934]	25/10/08	725	738	723	738	+15	+2.07	8,200	-
[4934]	25/10/07	740	740	718	723	-18	-2.43	25,200	-
[4934]	25/10/06	730	749	729	741	+14	+1.93	24,400	-
[4934]	25/10/03	734	748	726	727	-9	-1.22	29,500	-
[4934]	25/10/02	768	770	736	736	-30	-3.92	34,400	-
[4934]	25/10/01	789	789	760	766	-23	-2.92	29,800	-
[4934]	25/09/30	791	794	789	789	-6	-0.75	11,400	-
[4934]	25/09/29	800	804	792	795	-6	-0.75	17,400	-
[4934]	25/09/26	805	813	801	801	-7	-0.87	15,400	-
[4934]	25/09/25	833	833	808	808	-12	-1.46	19,900	-
[4934]	25/09/24	827	827	818	820	-1	-0.12	10,700	-
[4934]	25/09/22	821	836	821	821	0	0.00	25,000	-
[4934]	25/09/19	837	837	820	821	-16	-1.91	39,800	-
[4934]	25/09/18	849	849	829	837	-11	-1.30	22,900	-
[4934]	25/09/17	828	848	827	848	+9	+1.07	24,400	-
[4934]	25/09/16	848	850	824	839	-8	-0.94	56,300	-
[4934]	25/09/12	852	883	834	847	-50	-5.57	216,100	-
[4934]	25/09/11	886	907	886	897	+10	+1.13	59,000	-
[4934]	25/09/10	900	903	887	887	-18	-1.99	24,600	-
[4934]	25/09/09	922	924	905	905	-17	-1.84	33,100	-
[4934]	25/09/08	918	927	909	922	+5	+0.55	32,900	-
[4934]	25/09/05	902	917	897	917	+26	+2.92	24,000	-