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
[4990]	26/10/29	509	515	504	504	-5.0	-0.98	1,600	5,367,899,648
[4990]	26/10/28	514	519	507	509	-15.0	-2.86	3,100	5,421,152,768
[4990]	26/10/27	524	524	524	524	+9.0	+1.75	1,000	5,580,911,616
[4990]	26/10/26	515	515	515	515	+4.0	+0.78	200	5,485,056,512
[4990]	26/10/23	522	522	511	511	-9.0	-1.73	2,500	5,442,454,016
[4990]	26/10/22	516	520	513	520	+5.0	+0.97	1,400	5,538,309,632
[4990]	26/10/21	512	516	508	515	+2.0	+0.39	1,400	5,485,056,512
[4990]	26/10/20	510	513	510	513	+3.0	+0.59	200	5,463,755,264
[4990]	26/10/19	511	511	510	510	-1.0	-0.20	1,900	5,431,803,392
[4990]	26/10/16	511	511	511	511	-4.0	-0.78	2,100	5,442,454,016
[4990]	26/10/15	526	526	512	515	-8.0	-1.53	3,200	5,485,056,512
[4990]	26/10/14	520	540	520	523	+8.0	+1.55	2,500	5,570,260,992
[4990]	26/10/13	520	520	515	515	-3.0	-0.58	400	5,485,056,512
[4990]	26/10/09	520	520	517	518	-2.0	-0.38	400	5,517,008,384
[4990]	26/10/08	521	521	520	520	-1.0	-0.19	400	5,538,309,632
[4990]	26/10/07	521	521	521	521	+1.0	+0.19	100	5,548,959,744
[4990]	26/10/06	518	520	518	520	+2.0	+0.39	700	5,538,309,632
[4990]	26/10/05	523	523	517	518	-6.0	-1.15	2,200	5,517,008,384
[4990]	26/10/02	522	524	513	524	0	+0.00	1,400	5,580,911,616
[4990]	26/10/01	532	532	523	524	-13.0	-2.42	1,800	5,580,911,616
[4990]	26/09/30	529	548	521	537	+6.0	+1.13	4,600	5,719,369,728
[4990]	26/09/29	517	531	517	531	-9.0	-1.67	3,100	5,655,465,984
[4990]	26/09/28	533	549	533	540	+8.0	+1.50	6,700	5,751,321,088
[4990]	26/09/25	527	532	527	532	+10.0	+1.92	2,700	5,666,116,608
[4990]	26/09/24	529	529	522	522	+5.0	+0.97	3,100	5,559,610,368
[4990]	26/09/18	518	524	517	517	-3.0	-0.58	1,300	5,506,357,760
[4990]	26/09/17	521	521	519	520	-1.0	-0.19	1,500	5,538,309,632
[4990]	26/09/16	529	529	520	521	-4.0	-0.76	3,700	5,548,959,744
[4990]	26/09/15	532	532	523	525	-7.0	-1.32	2,600	5,591,562,240
[4990]	26/09/14	527	532	527	532	+8.0	+1.53	3,800	5,666,116,608
[4990]	26/09/11	535	535	524	524	-11.0	-2.06	4,900	5,580,911,616
[4990]	26/09/10	538	538	534	535	-3.0	-0.56	3,300	5,698,068,480
[4990]	26/09/09	548	564	530	538	-20.0	-3.58	8,600	5,730,020,352
[4990]	26/09/08	536	568	525	558	+28.0	+5.28	19,100	5,943,031,808
[4990]	26/09/07	521	530	520	530	+2.0	+0.38	1,500	5,644,815,360
[4990]	26/09/04	515	530	515	528	+18.0	+3.53	1,800	5,623,514,112
[4990]	26/09/03	511	511	510	510	-1.0	-0.20	500	5,431,803,392
[4990]	26/09/02	533	533	509	511	-23.0	-4.31	1,800	5,442,454,016
[4990]	26/09/01	536	536	533	534	+2.0	+0.38	4,700	5,687,417,856
[4990]	26/08/31	507	535	506	532	+26.0	+5.14	3,800	5,666,116,608
[4990]	26/08/28	501	506	501	506	+1.0	+0.20	300	5,389,200,896
[4990]	26/08/27	501	505	501	505	+6.0	+1.20	600	5,378,550,272
[4990]	26/08/26	503	508	498	499	-3.0	-0.60	6,300	5,314,647,040
[4990]	26/08/25	506	506	498	502	-3.0	-0.59	4,400	5,346,598,912
[4990]	26/08/24	504	506	504	505	0	+0.00	300	5,378,550,272
[4990]	26/08/21	497	505	497	505	+1.0	+0.20	2,200	5,378,550,272
[4990]	26/08/20	499	504	499	504	+6.0	+1.20	2,500	5,367,899,648
[4990]	26/08/19	500	506	497	498	-5.0	-0.99	5,200	5,303,996,416
[4990]	26/08/18	504	510	503	503	-2.0	-0.40	3,000	5,357,249,536
[4990]	26/08/17	510	512	500	505	+9.0	+1.81	10,600	5,378,550,272
[4990]	26/08/14	507	531	493	496	-3.0	-0.60	87,100	5,282,695,168
[4990]	26/08/13	497	511	496	499	+2.0	+0.40	5,600	5,314,647,040
[4990]	26/08/12	498	500	496	497	+2.0	+0.40	2,300	5,293,345,792
[4990]	26/08/10	498	507	494	495	+3.0	+0.61	4,900	5,272,044,544
[4990]	26/08/07	485	493	485	492	+8.0	+1.65	4,900	5,240,092,672
[4990]	26/08/06	496	496	484	484	-12.0	-2.42	3,600	5,154,888,192
[4990]	26/08/05	500	500	496	496	-5.0	-1.00	300	5,282,695,168
[4990]	26/08/04	－	－	－	501	－	－	0	-
[4990]	26/08/03	514	514	496	501	-7	-1.38	4,000	-
[4990]	26/07/31	506	511	506	508	0	0.00	800	-
[4990]	26/07/30	500	508	496	508	+7	+1.40	1,000	-
[4990]	26/07/29	500	501	500	501	+5	+1.01	300	-
[4990]	26/07/28	498	498	488	496	-1	-0.20	1,300	-
[4990]	26/07/27	497	497	497	497	+8	+1.64	1,000	-
[4990]	26/07/24	495	495	489	489	-2	-0.41	3,300	-
[4990]	26/07/23	497	502	488	491	-6	-1.21	4,200	-
[4990]	26/07/22	503	505	496	497	-4	-0.80	3,100	-
[4990]	26/07/21	501	508	501	501	－	－	3,600	-
[4990]	26/07/17	－	－	－	504	－	－	0	-
[4990]	26/07/16	504	504	501	504	0	0.00	600	-
[4990]	26/07/15	507	507	501	504	-4	-0.79	2,900	-
[4990]	26/07/14	515	515	504	508	+2	+0.40	2,500	-
[4990]	26/07/13	501	506	501	506	+8	+1.61	600	-
[4990]	26/07/10	500	500	491	498	-2	-0.40	2,000	-
[4990]	26/07/09	503	507	500	500	-7	-1.38	1,300	-
[4990]	26/07/08	507	511	500	507	0	0.00	2,800	-
[4990]	26/07/07	515	516	507	507	-7	-1.36	2,100	-
[4990]	26/07/06	520	525	512	514	-2	-0.39	4,400	-
[4990]	26/07/03	523	523	507	516	-14	-2.64	5,900	-
[4990]	26/07/02	507	539	505	530	+46	+9.50	27,800	-
[4990]	26/07/01	489	489	484	484	-5	-1.02	1,800	-
[4990]	26/06/30	489	505	489	489	0	0.00	3,000	-
[4990]	26/06/29	495	495	489	489	-6	-1.21	1,100	-
[4990]	26/06/26	498	507	487	495	-5	-1.00	3,900	-
[4990]	26/06/25	503	503	493	500	+13	+2.67	3,300	-
[4990]	26/06/24	477	492	477	487	+10	+2.10	4,000	-
[4990]	26/06/23	476	480	476	477	-3	-0.63	400	-
[4990]	26/06/22	480	482	480	480	+2	+0.42	800	-
[4990]	26/06/19	480	480	478	478	-2	-0.42	700	-
[4990]	26/06/18	480	486	480	480	-1	-0.21	1,000	-
[4990]	26/06/17	484	484	476	481	-3	-0.62	5,500	-
[4990]	26/06/16	486	486	480	484	+4	+0.83	1,000	-
[4990]	26/06/15	480	480	476	480	+1	+0.21	4,300	-
[4990]	26/06/12	486	486	479	479	0	0.00	900	-
[4990]	26/06/11	478	479	478	479	-2	-0.42	1,500	-
[4990]	26/06/10	482	486	480	481	0	0.00	1,100	-
[4990]	26/06/09	479	482	478	481	0	0.00	2,200	-
[4990]	26/06/08	486	490	481	481	-3	-0.62	3,600	-
[4990]	26/06/05	480	487	478	484	+4	+0.83	3,100	-
[4990]	26/06/04	481	481	478	480	-5	-1.03	1,300	-
[4990]	26/06/03	487	499	484	485	+4	+0.83	3,000	-
[4990]	26/06/02	480	482	480	481	0	0.00	1,600	-
[4990]	26/06/01	485	487	479	481	-4	-0.82	4,100	-
[4990]	26/05/29	480	499	480	485	+1	+0.21	4,900	-
[4990]	26/05/28	484	484	484	484	-3	-0.62	400	-
[4990]	26/05/27	495	495	487	487	-4	-0.81	1,700	-
[4990]	26/05/26	493	500	491	491	-4	-0.81	800	-
[4990]	26/05/25	492	503	492	495	+10	+2.06	3,600	-
[4990]	26/05/22	488	490	480	485	+1.0	+0.21	5,100	-
[4990]	26/05/21	482	498	482	484	+6.0	+1.26	1,300	-
[4990]	26/05/20	482	483	477	478	-4.0	-0.83	3,400	-
[4990]	26/05/19	487	495	477	482	-8.0	-1.63	5,500	-
[4990]	26/05/18	496	496	471	490	-2.0	-0.41	11,900	-
[4990]	26/05/15	522	525	468	492	-33.0	-6.29	20,400	-
[4990]	26/05/14	516	528	516	525	+9.0	+1.74	1,100	-
[4990]	26/05/13	509	516	509	516	+8.0	+1.57	300	-
[4990]	26/05/12	508	512	501	508	+2.0	+0.40	3,100	-
[4990]	26/05/11	506	520	501	506	+3.0	+0.60	5,000	-
[4990]	26/05/08	509	509	500	503	-7.0	-1.37	5,600	-
[4990]	26/05/07	519	519	510	510	-1.0	-0.20	5,300	-
[4990]	26/05/01	511	512	511	511	-7.0	-1.35	2,400	-
[4990]	26/04/30	519	521	518	518	-1.0	-0.19	1,500	-
[4990]	26/04/28	521	521	519	519	-2.0	-0.38	2,300	-
[4990]	26/04/27	528	528	521	521	0	0.00	2,400	-
[4990]	26/04/24	530	530	521	521	-2	-0.38	2,500	-
[4990]	26/04/23	535	535	523	523	-7	-1.32	1,400	-
[4990]	26/04/22	538	539	530	530	-8	-1.49	3,400	-
[4990]	26/04/21	531	538	531	538	+13	+2.48	500	-
[4990]	26/04/20	529	529	525	525	-5	-0.94	200	-
[4990]	26/04/17	523	540	523	530	+7	+1.34	2,100	-
[4990]	26/04/16	532	532	523	523	+1	+0.19	2,300	-
[4990]	26/04/15	532	532	522	522	－	－	3,500	-
[4990]	26/04/14	－	－	－	522	－	－	0	-
[4990]	26/04/13	525	525	516	522	-4	-0.76	3,400	-
[4990]	26/04/10	528	528	526	526	-2	-0.38	400	-
[4990]	26/04/09	538	538	528	528	-11	-2.04	1,800	-
[4990]	26/04/08	525	539	524	539	+22	+4.26	4,400	-
[4990]	26/04/07	511	519	510	517	+9	+1.77	2,200	-
[4990]	26/04/06	508	508	508	508	0	0.00	1,100	-
[4990]	26/04/03	508	510	508	508	+1	+0.20	1,200	-
[4990]	26/04/02	520	520	507	507	-3	-0.59	4,600	-
[4990]	26/04/01	525	525	508	510	-7	-1.35	2,000	-
[4990]	26/03/31	511	517	510	517	+7	+1.37	2,500	-
[4990]	26/03/30	502	518	500	510	-39	-7.10	10,400	-
[4990]	26/03/27	532	549	530	549	+10	+1.86	7,300	-
[4990]	26/03/26	540	555	536	539	-2	-0.37	6,300	-
[4990]	26/03/25	530	541	530	541	+13	+2.46	12,200	-
[4990]	26/03/24	534	566	528	528	-2	-0.38	81,400	-
[4990]	26/03/23	525	537	525	530	-15	-2.75	8,500	-
[4990]	26/03/19	550	551	545	545	-5	-0.91	3,900	-
[4990]	26/03/18	546	554	546	550	+3	+0.55	8,400	-
[4990]	26/03/17	549	549	546	547	-2	-0.36	3,100	-
[4990]	26/03/16	543	550	540	549	+6	+1.10	5,600	-
[4990]	26/03/13	536	543	525	543	+7	+1.31	4,100	-
[4990]	26/03/12	528	536	525	536	+8	+1.52	6,700	-
[4990]	26/03/11	540	543	527	528	-11	-2.04	11,900	-
[4990]	26/03/10	538	539	533	539	+1	+0.19	2,200	-
[4990]	26/03/09	539	539	518	538	-7	-1.28	7,700	-
[4990]	26/03/06	538	545	534	545	+7	+1.30	4,600	-
[4990]	26/03/05	531	540	525	538	+12	+2.28	4,000	-
[4990]	26/03/04	545	548	517	526	-12	-2.23	11,800	-
[4990]	26/03/03	581	581	534	538	-41	-7.08	8,800	-
[4990]	26/03/02	554	590	554	579	+15	+2.66	15,200	-
[4990]	26/02/27	545	564	539	564	+20	+3.68	26,200	-
[4990]	26/02/26	536	544	535	544	+8	+1.49	4,500	-
[4990]	26/02/25	526	540	526	536	+10	+1.90	9,600	-
[4990]	26/02/24	525	526	518	526	+3	+0.57	5,300	-
[4990]	26/02/20	530	530	523	523	0	0.00	2,600	-
[4990]	26/02/19	533	534	517	523	-17	-3.15	7,600	-
[4990]	26/02/18	530	540	530	540	+13	+2.47	7,100	-
[4990]	26/02/17	512	539	512	527	+15	+2.93	4,000	-
[4990]	26/02/16	535	535	505	512	-8	-1.54	18,900	-
[4990]	26/02/13	530	546	520	520	0	0.00	44,300	-
[4990]	26/02/12	526	528	516	520	+2	+0.39	3,700	-
[4990]	26/02/10	523	526	518	518	-2	-0.38	3,000	-
[4990]	26/02/09	526	526	516	520	+4	+0.78	7,100	-
[4990]	26/02/06	506	530	502	516	-1	-0.19	13,600	-
[4990]	26/02/05	510	518	505	517	+3	+0.58	3,700	-
[4990]	26/02/04	520	520	512	514	-3	-0.58	1,900	-
[4990]	26/02/03	517	517	517	517	+10	+1.97	100	-
[4990]	26/02/02	517	517	506	507	-8	-1.55	2,700	-
[4990]	26/01/30	512	515	512	515	+4	+0.78	500	-
[4990]	26/01/29	514	516	511	511	-5	-0.97	2,400	-
[4990]	26/01/28	520	520	510	516	-6	-1.15	2,000	-
[4990]	26/01/27	515	525	510	522	+10	+1.95	2,600	-
[4990]	26/01/26	515	518	510	512	-8	-1.54	3,500	-
[4990]	26/01/23	521	525	518	520	-1	-0.19	9,300	-
[4990]	26/01/22	524	527	521	521	-2	-0.38	2,000	-
[4990]	26/01/21	533	533	519	523	-11	-2.06	6,300	-
[4990]	26/01/20	530	534	522	534	+8	+1.52	6,400	-
[4990]	26/01/19	518	532	518	526	+8	+1.54	6,700	-
[4990]	26/01/16	518	518	518	518	0	0.00	1,000	-
[4990]	26/01/15	520	525	510	518	-5	-0.96	15,900	-
[4990]	26/01/14	527	527	516	523	+9	+1.75	4,700	-
[4990]	26/01/13	509	525	506	514	+5	+0.98	5,500	-
[4990]	26/01/09	503	509	500	509	+4	+0.79	5,500	-
[4990]	26/01/08	508	509	500	505	-3	-0.59	4,300	-
[4990]	26/01/07	503	508	503	508	+5	+0.99	700	-
[4990]	26/01/06	506	508	503	503	-6	-1.18	4,500	-
[4990]	26/01/05	512	512	505	509	+7	+1.39	4,400	-
[4990]	25/12/30	506	506	496	502	+4	+0.80	5,100	-
[4990]	25/12/29	500	508	485	498	+4	+0.81	11,400	-
[4990]	25/12/26	489	500	486	494	+9	+1.86	11,200	-
[4990]	25/12/25	488	490	484	485	-2	-0.41	7,800	-
[4990]	25/12/24	493	493	487	487	-6	-1.22	3,800	-
[4990]	25/12/23	489	493	487	493	+4	+0.82	2,200	-
[4990]	25/12/22	485	492	485	489	+4	+0.82	3,800	-
[4990]	25/12/19	484	485	479	485	+5	+1.04	3,100	-
[4990]	25/12/18	486	486	479	480	-6	-1.23	4,200	-
[4990]	25/12/17	495	495	486	486	-1	-0.21	1,800	-
[4990]	25/12/16	496	496	485	487	-9	-1.81	9,600	-
[4990]	25/12/15	501	514	492	496	+9	+1.85	20,800	-
[4990]	25/12/12	490	490	484	487	+4	+0.83	2,100	-
[4990]	25/12/11	482	483	481	483	+2	+0.42	2,800	-
[4990]	25/12/10	479	481	478	481	+5	+1.05	5,000	-
[4990]	25/12/09	476	476	474	476	-3	-0.63	800	-
[4990]	25/12/08	477	479	477	479	+4	+0.84	800	-
[4990]	25/12/05	471	476	471	475	+4	+0.85	1,800	-
[4990]	25/12/04	474	474	468	471	-1	-0.21	4,100	-
[4990]	25/12/03	470	472	467	472	-4	-0.84	2,900	-
[4990]	25/12/02	480	484	472	476	-4	-0.83	3,200	-
[4990]	25/12/01	479	480	477	480	+3	+0.63	1,000	-
[4990]	25/11/28	475	486	475	477	+2	+0.42	7,800	-
[4990]	25/11/27	471	475	471	475	+4	+0.85	1,300	-
[4990]	25/11/26	470	475	470	471	-4	-0.84	400	-
[4990]	25/11/25	476	476	468	475	+12	+2.59	4,700	-
[4990]	25/11/21	468	483	462	463	-5	-1.07	7,500	-
[4990]	25/11/20	465	469	462	468	+1	+0.21	2,600	-
[4990]	25/11/19	471	471	464	467	-2	-0.43	6,200	-
[4990]	25/11/18	472	472	468	469	-1	-0.21	4,300	-
[4990]	25/11/17	497	497	468	470	-13	-2.69	18,900	-
[4990]	25/11/14	487	500	482	483	-4	-0.82	18,600	-
[4990]	25/11/13	482	487	482	487	+7	+1.46	2,000	-
[4990]	25/11/12	477	482	477	480	+7	+1.48	2,500	-
[4990]	25/11/11	471	473	471	473	+2	+0.42	1,900	-
[4990]	25/11/10	475	475	470	471	-2	-0.42	700	-
[4990]	25/11/07	481	481	471	473	-8	-1.66	2,300	-
[4990]	25/11/06	484	484	480	481	-3	-0.62	1,100	-
[4990]	25/11/05	495	495	481	484	-3	-0.62	2,200	-
[4990]	25/11/04	492	497	487	487	+1	+0.21	2,700	-
[4990]	25/10/31	482	488	482	486	+5	+1.04	1,800	-
[4990]	25/10/30	481	485	480	481	-4	-0.82	2,700	-
[4990]	25/10/29	501	501	485	485	－	－	2,300	-
[4990]	25/10/28	－	－	－	494	－	－	0	-
[4990]	25/10/27	490	495	486	494	+7	+1.44	4,300	-
[4990]	25/10/24	493	493	487	487	-6	-1.22	3,500	-
[4990]	25/10/23	481	493	481	493	+15	+3.14	2,800	-
[4990]	25/10/22	480	487	478	478	+1	+0.21	5,100	-
[4990]	25/10/21	480	482	474	477	-3	-0.63	2,100	-
[4990]	25/10/20	480	490	480	480	0	0.00	2,000	-
[4990]	25/10/17	475	480	467	480	+2	+0.42	1,800	-
[4990]	25/10/16	474	478	474	478	+6	+1.27	1,400	-
[4990]	25/10/15	470	476	461	472	+6	+1.29	4,700	-
[4990]	25/10/14	469	471	452	466	-13	-2.71	19,500	-
[4990]	25/10/10	487	489	479	479	-26	-5.15	12,700	-
[4990]	25/10/09	501	505	498	505	+4	+0.80	1,000	-
[4990]	25/10/08	497	509	496	501	+8	+1.62	5,400	-
[4990]	25/10/07	496	498	488	493	-4	-0.80	3,100	-
[4990]	25/10/06	513	513	483	497	-3	-0.60	7,800	-
[4990]	25/10/03	487	501	475	500	+13	+2.67	3,200	-
[4990]	25/10/02	496	496	487	487	-9	-1.81	1,500	-
[4990]	25/10/01	511	511	480	496	-14	-2.75	9,700	-
[4990]	25/09/30	519	519	508	510	-9	-1.73	2,800	-
[4990]	25/09/29	503	530	503	519	-17	-3.17	10,400	-
[4990]	25/09/26	535	546	529	536	+1	+0.19	4,700	-
[4990]	25/09/25	528	535	522	535	+6	+1.13	8,700	-
[4990]	25/09/24	528	529	525	529	+2	+0.38	900	-
[4990]	25/09/22	528	540	520	527	+9	+1.74	13,200	-
[4990]	25/09/19	520	535	518	518	-2	-0.38	7,100	-
[4990]	25/09/18	537	537	520	520	-7	-1.33	4,200	-
[4990]	25/09/17	525	538	521	527	+2	+0.38	1,600	-
[4990]	25/09/16	536	543	525	525	-16	-2.96	6,600	-
[4990]	25/09/12	544	544	536	541	+5	+0.93	2,700	-
[4990]	25/09/11	537	537	526	536	-2	-0.37	5,200	-
[4990]	25/09/10	537	543	530	538	+1	+0.19	12,300	-
[4990]	25/09/09	520	537	515	537	+19	+3.67	13,700	-
[4990]	25/09/08	521	521	510	518	+15	+2.98	4,900	-
[4990]	25/09/05	516	516	490	503	-3	-0.59	7,400	-