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
[4978]	26/10/30	125	126	121	122	-4.0	-3.17	441,900	11,951,440,896
[4978]	26/10/29	125	127	123	126	0	+0.00	438,000	12,343,291,904
[4978]	26/10/28	123	129	123	126	+4.0	+3.28	456,200	12,343,291,904
[4978]	26/10/27	124	124	121	122	-3.0	-2.40	597,100	11,951,440,896
[4978]	26/10/26	122	125	119	125	+3.0	+2.46	523,000	12,245,328,896
[4978]	26/10/23	121	122	116	122	+1.0	+0.83	1,007,200	11,951,440,896
[4978]	26/10/22	125	125	120	121	-3.0	-2.42	516,500	11,853,478,912
[4978]	26/10/21	122	126	122	124	+4.0	+3.33	588,900	12,147,365,888
[4978]	26/10/20	124	126	120	120	-3.0	-2.44	710,300	11,755,515,904
[4978]	26/10/19	122	123	120	123	0	+0.00	399,000	12,049,403,904
[4978]	26/10/16	124	126	122	123	+1.0	+0.82	525,600	12,049,403,904
[4978]	26/10/15	125	125	121	122	-5.0	-3.94	910,900	11,951,440,896
[4978]	26/10/14	127	128	125	127	0	+0.00	548,200	12,441,253,888
[4978]	26/10/13	130	132	126	127	-3.0	-2.31	1,077,400	12,441,253,888
[4978]	26/10/09	128	131	126	130	+2.0	+1.56	481,900	12,735,141,888
[4978]	26/10/08	134	134	128	128	-6.0	-4.48	796,000	12,539,216,896
[4978]	26/10/07	139	139	134	134	-6.0	-4.29	427,200	13,126,992,896
[4978]	26/10/06	137	140	137	140	+3.0	+2.19	459,600	13,714,768,896
[4978]	26/10/05	133	137	133	137	+5.0	+3.79	479,600	13,420,880,896
[4978]	26/10/02	138	139	132	132	-7.0	-5.04	1,110,700	12,931,067,904
[4978]	26/10/01	142	143	139	139	-3.0	-2.11	380,500	13,616,805,888
[4978]	26/09/30	145	145	139	142	+5.0	+3.65	1,024,600	13,910,693,888
[4978]	26/09/29	140	140	135	137	0	+0.00	422,100	13,420,880,896
[4978]	26/09/28	141	141	137	137	-4.0	-2.84	289,000	13,420,880,896
[4978]	26/09/25	139	141	138	141	+2.0	+1.44	274,700	13,812,730,880
[4978]	26/09/24	140	142	138	139	+1.0	+0.72	592,800	13,616,805,888
[4978]	26/09/18	138	140	137	138	+1.0	+0.73	296,000	13,518,842,880
[4978]	26/09/17	137	139	136	137	0	+0.00	328,400	13,420,880,896
[4978]	26/09/16	137	138	135	137	0	+0.00	380,100	13,420,880,896
[4978]	26/09/15	138	138	136	137	0	+0.00	100,600	13,420,880,896
[4978]	26/09/14	136	138	135	137	+2.0	+1.48	303,500	13,420,880,896
[4978]	26/09/11	137	138	132	135	-5.0	-3.57	896,200	13,224,954,880
[4978]	26/09/10	136	140	135	140	+4.0	+2.94	520,700	13,714,768,896
[4978]	26/09/09	147	147	136	136	-13.0	-8.72	1,897,800	13,322,917,888
[4978]	26/09/08	149	152	147	149	0	+0.00	641,100	14,596,431,872
[4978]	26/09/07	145	152	145	149	+3.0	+2.05	614,200	14,596,431,872
[4978]	26/09/04	147	148	145	146	0	+0.00	328,800	14,302,543,872
[4978]	26/09/03	147	147	145	146	-1.0	-0.68	286,800	14,302,543,872
[4978]	26/09/02	148	149	145	147	-3.0	-2.00	393,500	14,400,506,880
[4978]	26/09/01	149	151	148	150	-1.0	-0.66	373,200	14,694,394,880
[4978]	26/08/31	150	151	146	151	+1.0	+0.67	393,700	14,792,357,888
[4978]	26/08/28	150	154	149	150	+1.0	+0.67	556,200	14,694,394,880
[4978]	26/08/27	150	151	147	149	0	+0.00	432,500	14,596,431,872
[4978]	26/08/26	147	150	146	149	+1.0	+0.68	384,400	14,596,431,872
[4978]	26/08/25	149	149	145	148	-2.0	-1.33	597,200	14,498,469,888
[4978]	26/08/24	151	153	148	150	0	+0.00	338,400	14,694,394,880
[4978]	26/08/21	151	151	147	150	-4.0	-2.60	564,500	14,694,394,880
[4978]	26/08/20	152	155	149	154	+6.0	+4.05	550,700	15,086,244,864
[4978]	26/08/19	156	156	148	148	-7.0	-4.52	663,600	14,498,469,888
[4978]	26/08/18	152	157	150	155	+3.0	+1.97	851,200	15,184,207,872
[4978]	26/08/17	151	156	149	152	+4.0	+2.70	859,600	14,890,319,872
[4978]	26/08/14	143	153	142	148	+7.0	+4.96	1,489,200	14,498,469,888
[4978]	26/08/13	140	143	137	141	+1.0	+0.71	477,200	13,812,730,880
[4978]	26/08/12	139	144	138	140	+3.0	+2.19	741,600	13,714,768,896
[4978]	26/08/10	133	139	132	137	+5.0	+3.79	1,330,600	13,420,880,896
[4978]	26/08/07	131	133	128	132	+1.0	+0.76	831,500	12,931,067,904
[4978]	26/08/06	128	131	127	131	+3.0	+2.34	654,200	12,833,104,896
[4978]	26/08/05	127	130	127	128	+2.0	+1.59	328,300	12,539,216,896
[4978]	26/08/04	123	128	123	126	+2.0	+1.61	377,700	12,343,291,904
[4978]	26/08/03	125	126	122	124	-3.0	-2.36	615,500	12,147,365,888
[4978]	26/07/31	123	128	121	127	+4.0	+3.25	694,300	12,441,253,888
[4978]	26/07/30	124	126	122	123	-1.0	-0.81	588,600	12,049,403,904
[4978]	26/07/29	124	125	120	124	0	+0.00	866,400	12,147,365,888
[4978]	26/07/28	130	131	123	124	-3.0	-2.36	1,001,000	12,147,365,888
[4978]	26/07/27	126	129	123	127	+2.0	+1.60	509,600	12,441,253,888
[4978]	26/07/24	126	128	124	125	-3.0	-2.34	324,400	12,245,328,896
[4978]	26/07/23	126	128	125	128	+3.0	+2.40	167,700	12,539,216,896
[4978]	26/07/22	128	130	125	125	-2.0	-1.57	368,300	12,245,328,896
[4978]	26/07/21	125	129	124	127	+1.0	+0.79	225,900	12,441,253,888
[4978]	26/07/17	127	127	121	126	-1	-0.79	838,100	-
[4978]	26/07/16	129	133	125	127	-4	-3.05	788,500	-
[4978]	26/07/15	127	131	126	131	+3	+2.34	453,200	-
[4978]	26/07/14	127	129	126	128	-1	-0.78	202,600	-
[4978]	26/07/13	128	131	126	129	0	0.00	387,700	-
[4978]	26/07/10	125	131	125	129	+2	+1.57	689,800	-
[4978]	26/07/09	124	129	123	127	+3	+2.42	339,400	-
[4978]	26/07/08	126	126	122	124	-3	-2.36	498,300	-
[4978]	26/07/07	126	130	125	127	+1	+0.79	406,400	-
[4978]	26/07/06	130	132	126	126	-4	-3.08	771,100	-
[4978]	26/07/03	124	130	123	130	+6	+4.84	463,400	-
[4978]	26/07/02	124	128	123	124	-1	-0.80	376,700	-
[4978]	26/07/01	124	126	123	125	+1	+0.81	381,700	-
[4978]	26/06/30	130	130	124	124	-5	-3.88	527,900	-
[4978]	26/06/29	127	130	126	129	+2	+1.57	660,900	-
[4978]	26/06/26	130	132	125	127	-5	-3.79	808,800	-
[4978]	26/06/25	142	142	128	132	+12	+10.00	4,316,000	-
[4978]	26/06/24	122	122	117	120	-2	-1.64	687,100	-
[4978]	26/06/23	123	123	121	122	-1	-0.81	245,600	-
[4978]	26/06/22	125	127	123	123	-3	-2.38	366,200	-
[4978]	26/06/19	130	131	123	126	0	0.00	666,600	-
[4978]	26/06/18	131	133	125	126	-4	-3.08	1,026,700	-
[4978]	26/06/17	127	132	127	130	+4	+3.17	269,900	-
[4978]	26/06/16	127	128	125	126	-2	-1.56	248,800	-
[4978]	26/06/15	127	129	126	128	+1	+0.79	226,900	-
[4978]	26/06/12	127	130	126	127	+1	+0.79	335,500	-
[4978]	26/06/11	125	128	124	126	0	0.00	346,600	-
[4978]	26/06/10	130	130	124	126	-3	-2.33	238,800	-
[4978]	26/06/09	126	129	125	129	+3	+2.38	304,600	-
[4978]	26/06/08	128	129	124	126	-3	-2.33	419,400	-
[4978]	26/06/05	129	131	127	129	+2	+1.57	286,600	-
[4978]	26/06/04	127	130	126	127	0	0.00	325,900	-
[4978]	26/06/03	124	128	121	127	+4	+3.25	419,200	-
[4978]	26/06/02	126	127	123	123	-5	-3.91	375,000	-
[4978]	26/06/01	129	129	123	128	-1	-0.78	875,000	-
[4978]	26/05/29	136	136	129	129	+1	+0.78	534,100	-
[4978]	26/05/28	136	137	125	128	-13	-9.22	1,529,100	-
[4978]	26/05/27	143	143	139	141	0	0.00	290,600	-
[4978]	26/05/26	142	143	140	141	-2	-1.40	265,100	-
[4978]	26/05/25	145	148	141	143	-1	-0.69	538,000	-
[4978]	26/05/22	142	146	141	144	+2.0	+1.41	461,600	-
[4978]	26/05/21	139	144	139	142	+5.0	+3.65	324,800	-
[4978]	26/05/20	152	152	136	137	-15.0	-9.87	1,711,400	-
[4978]	26/05/19	153	155	151	152	-1.0	-0.65	529,100	-
[4978]	26/05/18	166	167	152	153	-16.0	-9.47	1,519,400	-
[4978]	26/05/15	166	171	166	169	+3.0	+1.81	504,100	-
[4978]	26/05/14	169	171	164	166	-3.0	-1.78	699,500	-
[4978]	26/05/13	167	169	165	169	+2.0	+1.20	384,900	-
[4978]	26/05/12	172	173	166	167	-4.0	-2.34	438,600	-
[4978]	26/05/11	174	176	170	171	-3.0	-1.72	248,200	-
[4978]	26/05/08	175	176	171	174	-2.0	-1.14	405,100	-
[4978]	26/05/07	174	178	174	176	+3.0	+1.73	257,400	-
[4978]	26/05/01	170	175	170	173	+1.0	+0.58	356,300	-
[4978]	26/04/30	170	172	170	172	+1.0	+0.58	214,000	-
[4978]	26/04/28	172	174	171	171	-1.0	-0.58	193,600	-
[4978]	26/04/27	174	174	166	172	-1	-0.58	436,400	-
[4978]	26/04/24	176	178	173	173	-2	-1.14	278,500	-
[4978]	26/04/23	175	177	173	175	-2	-1.13	382,200	-
[4978]	26/04/22	177	180	176	177	0	0.00	200,100	-
[4978]	26/04/21	180	180	176	177	-3	-1.67	445,900	-
[4978]	26/04/20	180	183	177	180	0	0.00	443,300	-
[4978]	26/04/17	182	183	178	180	-3	-1.64	433,500	-
[4978]	26/04/16	180	184	180	183	+3	+1.67	542,300	-
[4978]	26/04/15	182	184	176	180	-1	-0.55	636,500	-
[4978]	26/04/14	179	182	178	181	+3	+1.69	337,400	-
[4978]	26/04/13	177	179	174	178	-1	-0.56	338,800	-
[4978]	26/04/10	181	182	177	179	-3	-1.65	349,300	-
[4978]	26/04/09	180	182	177	182	0	0.00	535,600	-
[4978]	26/04/08	174	183	173	182	+10	+5.81	1,404,800	-
[4978]	26/04/07	171	176	171	172	0	0.00	574,100	-
[4978]	26/04/06	169	174	169	172	+4	+2.38	382,200	-
[4978]	26/04/03	176	178	166	168	-8	-4.55	1,006,900	-
[4978]	26/04/02	183	186	173	176	-5	-2.76	1,189,000	-
[4978]	26/04/01	179	182	177	181	+5	+2.84	490,000	-
[4978]	26/03/31	180	181	175	176	-2	-1.12	616,100	-
[4978]	26/03/30	178	182	177	178	-5	-2.73	1,117,500	-
[4978]	26/03/27	173	185	173	183	+8	+4.57	1,340,900	-
[4978]	26/03/26	177	178	172	175	-1	-0.57	680,900	-
[4978]	26/03/25	174	177	173	176	+2	+1.15	629,900	-
[4978]	26/03/24	168	176	167	174	+11	+6.75	921,500	-
[4978]	26/03/23	164	167	159	163	-6	-3.55	952,100	-
[4978]	26/03/19	171	175	167	169	-6	-3.43	667,300	-
[4978]	26/03/18	170	176	170	175	+5	+2.94	683,000	-
[4978]	26/03/17	172	175	168	170	-1	-0.58	675,900	-
[4978]	26/03/16	165	172	161	171	+5	+3.01	1,052,400	-
[4978]	26/03/13	168	170	165	166	-10	-5.68	1,412,600	-
[4978]	26/03/12	187	187	174	176	-10	-5.38	1,418,400	-
[4978]	26/03/11	192	196	184	186	-3	-1.59	1,728,800	-
[4978]	26/03/10	183	191	178	189	+11	+6.18	1,315,200	-
[4978]	26/03/09	182	186	174	178	-14	-7.29	1,746,600	-
[4978]	26/03/06	182	193	179	192	+15	+8.47	2,521,700	-
[4978]	26/03/05	174	182	173	177	+8	+4.73	1,171,400	-
[4978]	26/03/04	174	180	165	169	-10	-5.59	1,586,100	-
[4978]	26/03/03	182	186	178	179	-2	-1.10	1,125,400	-
[4978]	26/03/02	180	181	177	181	-7	-3.72	978,800	-
[4978]	26/02/27	179	188	177	188	+8	+4.44	1,146,700	-
[4978]	26/02/26	185	187	178	180	-3	-1.64	1,053,400	-
[4978]	26/02/25	168	185	168	183	+13	+7.65	1,791,600	-
[4978]	26/02/24	172	173	165	170	-1	-0.58	907,400	-
[4978]	26/02/20	203	204	168	171	-7	-3.93	5,941,700	-
[4978]	26/02/19	171	178	163	178	+11	+6.59	1,399,700	-
[4978]	26/02/18	163	171	159	167	+6	+3.73	1,008,100	-
[4978]	26/02/17	159	165	158	161	-2	-1.23	698,600	-
[4978]	26/02/16	150	163	150	163	+15	+10.14	853,000	-
[4978]	26/02/13	146	149	142	148	-13	-8.07	1,300,000	-
[4978]	26/02/12	164	164	160	161	-3	-1.83	375,100	-
[4978]	26/02/10	160	166	160	164	+4	+2.50	800,200	-
[4978]	26/02/09	160	163	158	160	+1	+0.63	354,600	-
[4978]	26/02/06	160	160	156	159	-4	-2.45	474,500	-
[4978]	26/02/05	159	165	158	163	+4	+2.52	481,400	-
[4978]	26/02/04	163	163	158	159	-4	-2.45	449,200	-
[4978]	26/02/03	165	168	161	163	+3	+1.88	712,300	-
[4978]	26/02/02	160	164	158	160	+1	+0.63	439,400	-
[4978]	26/01/30	156	161	156	159	+1	+0.63	536,200	-
[4978]	26/01/29	163	163	156	158	-5	-3.07	936,900	-
[4978]	26/01/28	167	170	162	163	+1	+0.62	890,900	-
[4978]	26/01/27	167	167	162	162	-2	-1.22	623,000	-
[4978]	26/01/26	166	170	164	164	-6	-3.53	618,000	-
[4978]	26/01/23	167	171	164	170	+2	+1.19	570,100	-
[4978]	26/01/22	169	169	166	168	+3	+1.82	576,300	-
[4978]	26/01/21	167	168	163	165	-6	-3.51	1,282,400	-
[4978]	26/01/20	178	179	171	171	-7	-3.93	1,168,400	-
[4978]	26/01/19	185	200	176	178	+7	+4.09	7,007,600	-
[4978]	26/01/16	178	178	168	171	-8	-4.47	1,544,700	-
[4978]	26/01/15	160	183	159	179	+23	+14.74	4,590,500	-
[4978]	26/01/14	159	160	155	156	-3	-1.89	593,200	-
[4978]	26/01/13	154	159	153	159	+10	+6.71	884,100	-
[4978]	26/01/09	151	153	148	149	-3	-1.97	382,200	-
[4978]	26/01/08	150	155	150	152	+3	+2.01	532,700	-
[4978]	26/01/07	150	150	147	149	-2	-1.32	282,100	-
[4978]	26/01/06	148	153	148	151	+5	+3.42	639,100	-
[4978]	26/01/05	141	148	140	146	+6	+4.29	632,900	-
[4978]	25/12/30	144	145	140	140	-4	-2.78	484,100	-
[4978]	25/12/29	143	146	141	144	+1	+0.70	604,800	-
[4978]	25/12/26	144	145	142	143	-1	-0.69	762,900	-
[4978]	25/12/25	139	144	139	144	+6	+4.35	869,400	-
[4978]	25/12/24	140	143	138	138	-2	-1.43	790,600	-
[4978]	25/12/23	139	144	138	140	0	0.00	681,800	-
[4978]	25/12/22	147	147	140	140	-7	-4.76	692,000	-
[4978]	25/12/19	145	148	145	147	+1	+0.68	283,500	-
[4978]	25/12/18	143	148	142	146	+1	+0.69	598,400	-
[4978]	25/12/17	145	147	142	145	-1	-0.68	875,200	-
[4978]	25/12/16	149	150	145	146	-5	-3.31	518,400	-
[4978]	25/12/15	148	151	148	151	+2	+1.34	316,300	-
[4978]	25/12/12	149	153	147	149	0	0.00	556,800	-
[4978]	25/12/11	152	154	147	149	-3	-1.97	801,000	-
[4978]	25/12/10	153	155	150	152	0	0.00	412,100	-
[4978]	25/12/09	153	155	151	152	-2	-1.30	485,900	-
[4978]	25/12/08	158	158	152	154	-3	-1.91	750,300	-
[4978]	25/12/05	162	163	156	157	-5	-3.09	635,900	-
[4978]	25/12/04	153	172	153	162	+9	+5.88	1,893,800	-
[4978]	25/12/03	155	156	153	153	-2	-1.29	403,200	-
[4978]	25/12/02	158	159	154	155	-3	-1.90	534,400	-
[4978]	25/12/01	163	163	157	158	-4	-2.47	477,100	-
[4978]	25/11/28	160	165	160	162	+1	+0.62	433,000	-
[4978]	25/11/27	160	163	160	161	+1	+0.63	243,500	-
[4978]	25/11/26	157	160	155	160	+5	+3.23	450,100	-
[4978]	25/11/25	159	162	154	155	-6	-3.73	643,900	-
[4978]	25/11/21	159	162	158	161	+1	+0.63	330,700	-
[4978]	25/11/20	159	162	158	160	+2	+1.27	239,200	-
[4978]	25/11/19	160	161	155	158	-2	-1.25	399,600	-
[4978]	25/11/18	158	161	155	160	+3	+1.91	776,000	-
[4978]	25/11/17	159	161	155	157	-4	-2.48	790,800	-
[4978]	25/11/14	158	165	157	161	-7	-4.17	983,300	-
[4978]	25/11/13	170	170	168	168	-4	-2.33	307,500	-
[4978]	25/11/12	169	174	167	172	+3	+1.78	582,500	-
[4978]	25/11/11	170	171	168	169	-1	-0.59	257,000	-
[4978]	25/11/10	168	171	168	170	+2	+1.19	380,000	-
[4978]	25/11/07	170	171	166	168	-5	-2.89	447,300	-
[4978]	25/11/06	171	173	169	173	+3	+1.76	373,400	-
[4978]	25/11/05	171	173	168	170	-3	-1.73	753,400	-
[4978]	25/11/04	176	177	172	173	-4	-2.26	357,100	-
[4978]	25/10/31	175	178	174	177	0	0.00	268,200	-
[4978]	25/10/30	172	177	171	177	+5	+2.91	472,400	-
[4978]	25/10/29	179	179	172	172	-6	-3.37	816,300	-
[4978]	25/10/28	181	182	178	178	-3	-1.66	356,400	-
[4978]	25/10/27	180	184	177	181	+1	+0.56	454,100	-
[4978]	25/10/24	184	186	180	180	-4	-2.17	459,700	-
[4978]	25/10/23	187	188	183	184	-3	-1.60	583,800	-
[4978]	25/10/22	185	188	183	187	+4	+2.19	574,000	-
[4978]	25/10/21	185	185	181	183	+3	+1.67	531,200	-
[4978]	25/10/20	179	183	177	180	+5	+2.86	478,200	-
[4978]	25/10/17	180	182	175	175	-8	-4.37	560,600	-
[4978]	25/10/16	184	187	183	183	-3	-1.61	327,800	-
[4978]	25/10/15	178	187	177	186	+11	+6.29	845,800	-
[4978]	25/10/14	182	185	175	175	-11	-5.91	1,615,800	-
[4978]	25/10/10	184	188	183	186	+2	+1.09	644,200	-
[4978]	25/10/09	185	188	184	184	+1	+0.55	584,000	-
[4978]	25/10/08	188	191	183	183	-5	-2.66	861,700	-
[4978]	25/10/07	192	193	185	188	-2	-1.05	878,800	-
[4978]	25/10/06	190	192	188	190	+3	+1.60	727,800	-
[4978]	25/10/03	184	189	184	187	+1	+0.54	688,200	-
[4978]	25/10/02	189	192	185	186	0	0.00	566,700	-
[4978]	25/10/01	192	192	186	186	-8	-4.12	1,035,900	-
[4978]	25/09/30	195	198	193	194	0	0.00	458,000	-
[4978]	25/09/29	201	202	194	194	-7	-3.48	759,900	-
[4978]	25/09/26	202	208	199	201	+1	+0.50	1,198,200	-
[4978]	25/09/25	200	203	197	200	+3	+1.52	644,900	-
[4978]	25/09/24	202	203	197	197	-7	-3.43	772,300	-
[4978]	25/09/22	205	208	204	204	-2	-0.97	920,100	-
[4978]	25/09/19	201	206	197	206	+6	+3.00	1,584,000	-
[4978]	25/09/18	207	209	197	200	-9	-4.31	1,654,600	-
[4978]	25/09/17	205	214	203	209	-1	-0.48	3,246,600	-
[4978]	25/09/16	192	242	188	210	+18	+9.38	14,644,100	-
[4978]	25/09/12	193	193	186	192	+4	+2.13	794,200	-
[4978]	25/09/11	193	193	188	188	-3	-1.57	358,000	-
[4978]	25/09/10	196	196	188	191	-3	-1.55	597,200	-
[4978]	25/09/09	196	199	194	194	-1	-0.51	521,200	-
[4978]	25/09/08	198	201	195	195	-1	-0.51	1,109,400	-
[4978]	25/09/05	189	198	188	196	+8	+4.26	1,564,000	-