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
[4960]	26/10/29	514	521	507	511	-6.0	-1.16	15,600	8,233,748,480
[4960]	26/10/28	523	523	504	517	+3.0	+0.58	50,600	8,330,426,880
[4960]	26/10/27	509	542	509	514	+5.0	+0.98	140,600	8,282,087,424
[4960]	26/10/26	441	509	441	509	+60.0	+13.36	192,600	8,201,522,688
[4960]	26/10/23	445	452	429	449	-2.0	-0.44	55,800	7,234,741,760
[4960]	26/10/22	465	471	451	451	-14.0	-3.01	175,000	7,266,968,064
[4960]	26/10/21	473	487	462	465	-5.0	-1.06	144,800	7,492,550,144
[4960]	26/10/20	476	479	468	470	-12.0	-2.49	116,400	7,573,115,392
[4960]	26/10/19	485	487	463	482	-8.0	-1.63	143,400	7,766,471,168
[4960]	26/10/16	484	500	484	490	+14.0	+2.94	89,500	7,895,375,360
[4960]	26/10/15	507	507	474	476	-39.0	-7.57	121,100	7,669,793,280
[4960]	26/10/14	505	526	488	515	+9.0	+1.78	139,000	8,298,200,576
[4960]	26/10/13	509	509	498	506	-6.0	-1.17	54,300	8,153,183,744
[4960]	26/10/09	516	527	509	512	-4.0	-0.78	76,500	8,249,861,632
[4960]	26/10/08	532	532	515	516	-21.0	-3.91	83,700	8,314,313,728
[4960]	26/10/07	548	548	531	537	-10.0	-1.83	70,300	8,652,687,360
[4960]	26/10/06	541	549	532	547	+9.0	+1.67	76,100	8,813,816,832
[4960]	26/10/05	530	540	511	538	+8.0	+1.51	93,700	8,668,800,000
[4960]	26/10/02	562	565	518	530	-28.0	-5.02	324,500	8,539,895,808
[4960]	26/10/01	593	654	553	558	-32.0	-5.42	1,185,200	8,991,059,968
[4960]	26/09/30	581	593	570	590	+9.0	+1.55	58,000	9,506,676,736
[4960]	26/09/29	603	605	568	581	-21.0	-3.49	152,200	9,361,658,880
[4960]	26/09/28	629	629	601	602	-18.0	-2.90	61,900	9,700,032,512
[4960]	26/09/25	669	669	616	620	-59.0	-8.69	199,800	9,990,067,200
[4960]	26/09/24	608	695	608	679	+83.0	+13.93	421,800	10,940,734,464
[4960]	26/09/18	562	619	557	596	+31.0	+5.49	127,000	9,603,354,624
[4960]	26/09/17	553	581	553	565	+13.0	+2.36	42,100	9,103,851,520
[4960]	26/09/16	554	561	547	552	-2.0	-0.36	15,900	8,894,382,080
[4960]	26/09/15	556	564	549	554	-2.0	-0.36	23,200	8,926,608,384
[4960]	26/09/14	570	570	553	556	-6.0	-1.07	17,100	8,958,833,664
[4960]	26/09/11	555	574	541	562	-3.0	-0.53	31,400	9,055,512,576
[4960]	26/09/10	575	575	555	565	-14.0	-2.42	51,000	9,103,851,520
[4960]	26/09/09	591	596	574	579	-7.0	-1.19	37,300	9,329,433,600
[4960]	26/09/08	616	621	581	586	-39.0	-6.24	89,400	9,442,224,128
[4960]	26/09/07	659	675	623	625	-34.0	-5.16	105,600	10,070,631,424
[4960]	26/09/04	669	678	630	659	-10.0	-1.49	195,600	10,618,474,496
[4960]	26/09/03	611	695	611	669	+62.0	+10.21	404,000	10,779,603,968
[4960]	26/09/02	552	610	531	607	+55.0	+9.96	320,300	9,780,597,760
[4960]	26/09/01	521	552	519	552	+30.0	+5.75	92,000	8,894,382,080
[4960]	26/08/31	513	524	509	522	+6.0	+1.16	20,100	8,410,991,616
[4960]	26/08/28	512	518	512	516	-1.0	-0.19	5,700	8,314,313,728
[4960]	26/08/27	524	530	517	517	-4.0	-0.77	19,500	8,330,426,880
[4960]	26/08/26	509	525	508	521	+8.0	+1.56	19,800	8,394,878,976
[4960]	26/08/25	507	516	502	513	+6.0	+1.18	19,900	8,265,974,784
[4960]	26/08/24	500	513	500	507	+4.0	+0.80	7,400	8,169,296,384
[4960]	26/08/21	508	509	498	503	-6.0	-1.18	13,400	8,104,844,288
[4960]	26/08/20	511	520	509	509	-2.0	-0.39	17,300	8,201,522,688
[4960]	26/08/19	520	524	496	511	-11.0	-2.11	51,400	8,233,748,480
[4960]	26/08/18	531	542	519	522	-19.0	-3.51	23,900	8,410,991,616
[4960]	26/08/17	531	541	521	541	+6.0	+1.12	15,700	8,717,138,944
[4960]	26/08/14	541	544	534	535	-9.0	-1.65	37,200	8,620,461,056
[4960]	26/08/13	556	556	539	544	-13.0	-2.33	21,600	8,765,477,888
[4960]	26/08/12	542	568	533	557	+23.0	+4.31	63,800	8,974,947,328
[4960]	26/08/10	522	563	521	534	+6.0	+1.14	53,500	8,604,347,392
[4960]	26/08/07	530	530	517	528	-7.0	-1.31	23,900	8,507,670,016
[4960]	26/08/06	510	539	510	535	+18.0	+3.48	24,700	8,620,461,056
[4960]	26/08/05	510	529	508	517	+3.0	+0.58	25,200	8,330,426,880
[4960]	26/08/04	514	519	510	514	+4.0	+0.78	11,400	8,282,087,424
[4960]	26/08/03	505	515	498	510	-15.0	-2.86	12,400	8,217,635,840
[4960]	26/07/31	493	527	493	525	+31.0	+6.28	22,900	8,459,330,560
[4960]	26/07/30	474	497	471	494	+12.0	+2.49	15,900	7,959,827,456
[4960]	26/07/29	489	495	470	482	-15.0	-3.02	30,800	7,766,471,168
[4960]	26/07/28	517	517	490	497	-29.0	-5.51	29,700	8,008,166,400
[4960]	26/07/27	517	530	508	526	+13.0	+2.53	12,600	8,475,443,712
[4960]	26/07/24	536	536	511	513	-23.0	-4.29	22,900	8,265,974,784
[4960]	26/07/23	540	540	528	536	+6.0	+1.13	16,600	8,636,573,696
[4960]	26/07/22	504	542	504	530	+23.0	+4.54	37,100	8,539,895,808
[4960]	26/07/21	490	507	486	507	+17.0	+3.47	26,500	8,169,296,384
[4960]	26/07/17	519	519	476	490	-33	-6.31	78,700	-
[4960]	26/07/16	546	546	518	523	-28	-5.08	37,200	-
[4960]	26/07/15	544	556	544	551	+5	+0.92	20,000	-
[4960]	26/07/14	551	553	533	546	-7	-1.27	17,600	-
[4960]	26/07/13	556	570	546	553	-3	-0.54	17,400	-
[4960]	26/07/10	565	571	556	556	-1	-0.18	14,600	-
[4960]	26/07/09	556	562	550	557	+2	+0.36	13,100	-
[4960]	26/07/08	550	562	542	555	-5	-0.89	19,000	-
[4960]	26/07/07	565	573	556	560	-6	-1.06	17,700	-
[4960]	26/07/06	578	588	565	566	-15	-2.58	32,900	-
[4960]	26/07/03	578	588	572	581	-7	-1.19	51,500	-
[4960]	26/07/02	585	600	578	588	+9	+1.55	29,100	-
[4960]	26/07/01	587	587	569	579	-11	-1.86	27,200	-
[4960]	26/06/30	585	590	577	590	+10	+1.72	26,300	-
[4960]	26/06/29	570	588	569	580	+11	+1.93	27,700	-
[4960]	26/06/26	550	570	549	569	+16	+2.89	35,500	-
[4960]	26/06/25	555	577	550	553	0	0.00	27,300	-
[4960]	26/06/24	555	579	553	553	-2	-0.36	48,000	-
[4960]	26/06/23	599	629	552	555	-30	-5.13	64,400	-
[4960]	26/06/22	618	640	581	585	-24	-3.94	138,600	-
[4960]	26/06/19	594	617	577	609	+25	+4.28	105,300	-
[4960]	26/06/18	563	608	563	584	+21	+3.73	142,000	-
[4960]	26/06/17	515	566	515	563	+48	+9.32	88,500	-
[4960]	26/06/16	512	520	507	515	0	0.00	28,100	-
[4960]	26/06/15	500	521	499	515	+21	+4.25	46,800	-
[4960]	26/06/12	487	504	487	494	+7	+1.44	57,600	-
[4960]	26/06/11	490	494	480	487	-13	-2.60	58,900	-
[4960]	26/06/10	513	515	485	500	-14	-2.72	99,300	-
[4960]	26/06/09	532	543	513	514	-12	-2.28	63,400	-
[4960]	26/06/08	538	538	522	526	-42	-7.39	63,600	-
[4960]	26/06/05	547	577	546	568	+11	+1.97	53,800	-
[4960]	26/06/04	557	573	551	557	+1	+0.18	64,700	-
[4960]	26/06/03	575	576	549	556	-12	-2.11	93,300	-
[4960]	26/06/02	600	601	560	568	-37	-6.12	143,800	-
[4960]	26/06/01	610	613	596	605	-11	-1.79	43,700	-
[4960]	26/05/29	639	643	606	616	-23	-3.60	87,600	-
[4960]	26/05/28	629	641	620	639	+8	+1.27	31,500	-
[4960]	26/05/27	647	657	624	631	-16	-2.47	59,100	-
[4960]	26/05/26	648	660	647	647	-11	-1.67	41,400	-
[4960]	26/05/25	680	696	648	658	-15	-2.23	109,100	-
[4960]	26/05/22	609	690	609	673	+67.0	+11.06	196,200	-
[4960]	26/05/21	637	643	599	606	-21.0	-3.35	145,200	-
[4960]	26/05/20	623	673	622	627	+8.0	+1.29	279,200	-
[4960]	26/05/19	629	633	612	619	-10.0	-1.59	64,700	-
[4960]	26/05/18	648	648	610	629	-14.0	-2.18	109,900	-
[4960]	26/05/15	680	691	633	643	-45.0	-6.54	146,400	-
[4960]	26/05/14	701	711	680	688	-17.0	-2.41	98,300	-
[4960]	26/05/13	660	713	660	705	+45.0	+6.82	98,100	-
[4960]	26/05/12	669	691	659	660	-28.0	-4.07	148,300	-
[4960]	26/05/11	702	706	681	688	-27.0	-3.78	105,400	-
[4960]	26/05/08	731	736	707	715	-18.0	-2.46	107,400	-
[4960]	26/05/07	729	738	709	733	+9.0	+1.24	113,300	-
[4960]	26/05/01	687	724	685	724	+37.0	+5.39	92,900	-
[4960]	26/04/30	697	710	680	687	-20.0	-2.83	110,300	-
[4960]	26/04/28	714	714	693	707	-6.0	-0.84	100,100	-
[4960]	26/04/27	717	723	694	713	-17	-2.33	90,800	-
[4960]	26/04/24	738	738	719	730	-3	-0.41	114,800	-
[4960]	26/04/23	725	760	720	733	+12	+1.66	221,900	-
[4960]	26/04/22	744	784	716	721	-38	-5.01	327,700	-
[4960]	26/04/21	816	834	753	759	-33	-4.17	519,600	-
[4960]	26/04/20	740	814	735	792	+67	+9.24	684,600	-
[4960]	26/04/17	737	750	715	725	-10	-1.36	140,800	-
[4960]	26/04/16	694	743	694	735	+41	+5.91	294,200	-
[4960]	26/04/15	715	724	681	694	+14	+2.06	197,900	-
[4960]	26/04/14	690	716	675	680	0	0.00	214,000	-
[4960]	26/04/13	661	682	660	680	+15	+2.26	72,700	-
[4960]	26/04/10	673	690	665	665	-12	-1.77	104,200	-
[4960]	26/04/09	691	697	664	677	-20	-2.87	86,000	-
[4960]	26/04/08	681	699	673	697	+44	+6.74	133,900	-
[4960]	26/04/07	675	680	650	653	-15	-2.25	80,200	-
[4960]	26/04/06	659	672	652	668	+13	+1.98	62,000	-
[4960]	26/04/03	666	674	655	655	+3	+0.46	44,700	-
[4960]	26/04/02	699	700	648	652	-41	-5.92	116,900	-
[4960]	26/04/01	674	696	663	693	+27	+4.05	82,500	-
[4960]	26/03/31	672	689	659	666	-9	-1.33	69,300	-
[4960]	26/03/30	657	675	646	675	+5	+0.75	77,200	-
[4960]	26/03/27	654	685	651	670	+7	+1.06	87,300	-
[4960]	26/03/26	697	702	658	663	-34	-4.88	75,200	-
[4960]	26/03/25	662	700	662	697	+45	+6.90	99,200	-
[4960]	26/03/24	664	680	646	652	+15	+2.35	121,100	-
[4960]	26/03/23	672	677	627	637	-45	-6.60	178,400	-
[4960]	26/03/19	694	710	678	682	-27	-3.81	126,200	-
[4960]	26/03/18	705	709	680	709	+23	+3.35	184,700	-
[4960]	26/03/17	720	735	686	686	-25	-3.52	193,200	-
[4960]	26/03/16	707	731	684	711	-17	-2.34	348,800	-
[4960]	26/03/13	710	766	702	728	-42	-5.45	600,400	-
[4960]	26/03/12	685	781	677	770	+89	+13.07	1,556,400	-
[4960]	26/03/11	666	689	664	681	+15	+2.25	105,100	-
[4960]	26/03/10	670	688	656	666	+6	+0.91	162,100	-
[4960]	26/03/09	648	671	641	660	-18	-2.65	107,000	-
[4960]	26/03/06	695	709	672	678	+3	+0.44	150,500	-
[4960]	26/03/05	685	691	660	675	+37	+5.80	136,600	-
[4960]	26/03/04	633	658	626	638	-22	-3.33	184,000	-
[4960]	26/03/03	702	712	656	660	-42	-5.98	260,700	-
[4960]	26/03/02	719	727	697	702	-44	-5.90	156,900	-
[4960]	26/02/27	722	758	699	746	+18	+2.47	238,300	-
[4960]	26/02/26	769	769	715	728	-42	-5.45	502,000	-
[4960]	26/02/25	660	770	660	770	+100	+14.93	557,700	-
[4960]	26/02/24	717	722	660	670	-60	-8.22	333,400	-
[4960]	26/02/20	747	773	726	730	-2	-0.27	320,000	-
[4960]	26/02/19	788	790	711	732	-58	-7.34	493,800	-
[4960]	26/02/18	883	883	770	790	-63	-7.39	670,500	-
[4960]	26/02/17	842	890	837	853	-34	-3.83	317,800	-
[4960]	26/02/16	815	907	804	887	+70	+8.57	562,200	-
[4960]	26/02/13	900	924	817	817	-70	-7.89	469,600	-
[4960]	26/02/12	881	955	855	887	-21	-2.31	729,600	-
[4960]	26/02/10	889	937	857	908	-26	-2.78	959,500	-
[4960]	26/02/09	1,055	1,101	902	934	-96	-9.32	1,752,200	-
[4960]	26/02/06	888	1,031	881	1,030	+108	+11.71	2,769,400	-
[4960]	26/02/05	990	1,113	907	922	-41	-4.26	4,633,300	-
[4960]	26/02/04	814	963	762	963	+150	+18.45	1,778,000	-
[4960]	26/02/03	753	833	744	813	+41	+5.31	1,348,800	-
[4960]	26/02/02	795	902	714	772	-8	-1.03	3,533,900	-
[4960]	26/01/30	845	913	741	780	-260	-25.00	4,433,000	-
[4960]	26/01/29	1,404	1,580	1,040	1,040	-300	-22.39	2,902,300	-
[4960]	26/01/28	1,085	1,340	1,070	1,340	+300	+28.85	10,878,400	-
[4960]	26/01/27	1,010	1,040	978	1,040	+150	+16.85	3,906,600	-
[4960]	26/01/26	867	1,032	788	890	+258	+40.82	14,270,300	-
[4960]	26/01/23	632	632	632	632	+100	+18.80	35,400	-
[4960]	26/01/22	532	532	532	532	+80	+17.70	52,400	-
[4960]	26/01/21	404	452	391	452	+80	+21.51	805,700	-
[4960]	26/01/20	424	428	371	372	-36	-8.82	463,900	-
[4960]	26/01/19	397	464	394	408	+24	+6.25	1,212,800	-
[4960]	26/01/16	388	390	380	384	-6	-1.54	45,800	-
[4960]	26/01/15	398	398	372	390	-8	-2.01	129,000	-
[4960]	26/01/14	365	398	365	398	+41	+11.48	153,200	-
[4960]	26/01/13	353	363	353	357	+8	+2.29	54,600	-
[4960]	26/01/09	357	357	348	349	-6	-1.69	41,300	-
[4960]	26/01/08	358	361	353	355	-5	-1.39	43,200	-
[4960]	26/01/07	366	371	357	360	-3	-0.83	80,500	-
[4960]	26/01/06	349	364	348	363	+16	+4.61	80,200	-
[4960]	26/01/05	362	364	347	347	-7	-1.98	50,000	-
[4960]	25/12/30	365	371	354	354	-17	-4.58	62,400	-
[4960]	25/12/29	351	381	351	371	+21	+6.00	133,800	-
[4960]	25/12/26	365	375	350	350	-15	-4.11	155,100	-
[4960]	25/12/25	345	398	338	365	+35	+10.61	1,011,000	-
[4960]	25/12/24	334	339	329	330	+4	+1.23	65,300	-
[4960]	25/12/23	332	333	325	326	-6	-1.81	28,400	-
[4960]	25/12/22	330	341	322	332	+2	+0.61	68,500	-
[4960]	25/12/19	303	345	300	330	+30	+10.00	73,400	-
[4960]	25/12/18	305	305	300	300	-3	-0.99	8,600	-
[4960]	25/12/17	301	304	301	303	+1	+0.33	11,900	-
[4960]	25/12/16	305	307	302	302	-2	-0.66	28,700	-
[4960]	25/12/15	305	306	303	304	-1	-0.33	16,700	-
[4960]	25/12/12	301	307	301	305	+4	+1.33	22,100	-
[4960]	25/12/11	305	306	300	301	-4	-1.31	29,400	-
[4960]	25/12/10	304	307	304	305	-1	-0.33	32,700	-
[4960]	25/12/09	308	308	305	306	-1	-0.33	15,100	-
[4960]	25/12/08	311	311	304	307	-3	-0.97	64,800	-
[4960]	25/12/05	316	318	310	310	-6	-1.90	36,100	-
[4960]	25/12/04	316	318	315	316	-2	-0.63	17,100	-
[4960]	25/12/03	316	320	316	318	+1	+0.32	23,000	-
[4960]	25/12/02	321	322	316	317	-2	-0.63	56,400	-
[4960]	25/12/01	328	328	318	319	-7	-2.15	32,900	-
[4960]	25/11/28	323	329	322	326	+4	+1.24	53,500	-
[4960]	25/11/27	322	326	319	322	0	0.00	85,600	-
[4960]	25/11/26	322	325	315	322	+4	+1.26	64,600	-
[4960]	25/11/25	318	321	315	318	+1	+0.32	33,300	-
[4960]	25/11/21	317	320	316	317	-3	-0.94	46,200	-
[4960]	25/11/20	320	325	316	320	-1	-0.31	72,900	-
[4960]	25/11/19	321	325	318	321	+1	+0.31	40,100	-
[4960]	25/11/18	325	329	318	320	-6	-1.84	60,700	-
[4960]	25/11/17	332	333	320	326	-3	-0.91	74,600	-
[4960]	25/11/14	332	334	329	329	-5	-1.50	46,800	-
[4960]	25/11/13	333	336	331	334	+3	+0.91	38,800	-
[4960]	25/11/12	333	337	330	331	-3	-0.90	107,600	-
[4960]	25/11/11	324	337	320	334	-30	-8.24	223,500	-
[4960]	25/11/10	369	370	355	364	-1	-0.27	103,400	-
[4960]	25/11/07	351	370	351	365	+14	+3.99	163,800	-
[4960]	25/11/06	350	355	345	351	+6	+1.74	78,600	-
[4960]	25/11/05	351	357	336	345	-3	-0.86	193,100	-
[4960]	25/11/04	358	369	345	348	-15	-4.13	185,100	-
[4960]	25/10/31	357	418	351	363	+13	+3.71	1,511,600	-
[4960]	25/10/30	340	352	331	350	+2	+0.57	285,300	-
[4960]	25/10/29	393	394	344	348	-60	-14.71	543,700	-
[4960]	25/10/28	412	459	392	408	+3	+0.74	1,087,500	-
[4960]	25/10/27	403	470	385	405	+10	+2.53	1,774,800	-
[4960]	25/10/24	346	395	346	395	+80	+25.40	3,262,400	-
[4960]	25/10/23	316	317	302	315	-2	-0.63	129,100	-
[4960]	25/10/22	317	319	306	317	-4	-1.25	130,500	-
[4960]	25/10/21	319	330	315	321	0	0.00	141,900	-
[4960]	25/10/20	312	321	302	321	+15	+4.90	179,800	-
[4960]	25/10/17	298	306	296	306	+11	+3.73	144,800	-
[4960]	25/10/16	288	298	288	295	+6	+2.08	99,400	-
[4960]	25/10/15	284	289	284	289	+5	+1.76	16,500	-
[4960]	25/10/14	285	290	282	284	-8	-2.74	33,700	-
[4960]	25/10/10	291	294	288	292	+1	+0.34	84,900	-
[4960]	25/10/09	297	297	291	291	-6	-2.02	39,500	-
[4960]	25/10/08	298	301	293	297	-4	-1.33	46,100	-
[4960]	25/10/07	305	308	292	301	-4	-1.31	22,200	-
[4960]	25/10/06	286	310	286	305	+11	+3.74	103,700	-
[4960]	25/10/03	285	311	282	294	+11	+3.89	84,900	-
[4960]	25/10/02	284	286	283	283	-1	-0.35	18,400	-
[4960]	25/10/01	288	288	282	284	-4	-1.39	19,200	-
[4960]	25/09/30	288	293	282	288	-2	-0.69	49,500	-
[4960]	25/09/29	293	299	281	290	-4	-1.36	78,400	-
[4960]	25/09/26	301	306	289	294	-8	-2.65	69,500	-
[4960]	25/09/25	293	305	288	302	+9	+3.07	32,900	-
[4960]	25/09/24	292	299	290	293	-1	-0.34	33,300	-
[4960]	25/09/22	291	297	285	294	+3	+1.03	19,800	-
[4960]	25/09/19	286	291	283	291	+4	+1.39	14,700	-
[4960]	25/09/18	287	300	287	287	0	0.00	13,000	-
[4960]	25/09/17	286	287	286	287	+1	+0.35	2,200	-
[4960]	25/09/16	294	295	286	286	0	0.00	24,300	-
[4960]	25/09/12	287	287	283	286	-1	-0.35	7,100	-
[4960]	25/09/11	290	290	286	287	-4	-1.37	6,500	-
[4960]	25/09/10	295	295	291	291	-4	-1.36	800	-
[4960]	25/09/09	296	296	282	295	0	0.00	15,000	-
[4960]	25/09/08	295	295	292	295	+2	+0.68	5,000	-
[4960]	25/09/05	297	298	290	293	0	0.00	5,500	-