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
[4996]	26/10/29	640	641	625	630	-24.0	-3.67	1,706,200	75,897,184,256
[4996]	26/10/28	667	667	654	654	-4.0	-0.61	998,000	78,788,501,504
[4996]	26/10/27	660	662	657	658	+1.0	+0.15	467,100	79,270,387,712
[4996]	26/10/26	659	660	655	657	+2.0	+0.31	323,000	79,149,916,160
[4996]	26/10/23	659	661	652	655	-2.0	-0.30	426,800	78,908,973,056
[4996]	26/10/22	663	665	657	657	-6.0	-0.90	351,200	79,149,916,160
[4996]	26/10/21	668	669	659	663	-1.0	-0.15	494,200	79,872,753,664
[4996]	26/10/20	667	671	663	664	-5.0	-0.75	409,300	79,993,225,216
[4996]	26/10/19	670	672	663	669	+2.0	+0.30	558,500	80,595,582,976
[4996]	26/10/16	660	667	655	667	+17.0	+2.62	860,400	80,354,639,872
[4996]	26/10/15	656	658	649	650	-9.0	-1.37	1,109,600	78,306,615,296
[4996]	26/10/14	662	663	656	659	-4.0	-0.60	435,600	79,390,867,456
[4996]	26/10/13	657	664	652	663	+6.0	+0.91	436,600	79,872,753,664
[4996]	26/10/09	649	658	648	657	+5.0	+0.77	441,200	79,149,916,160
[4996]	26/10/08	654	654	645	652	-5.0	-0.76	796,800	78,547,558,400
[4996]	26/10/07	655	661	653	657	-1.0	-0.15	665,800	79,149,916,160
[4996]	26/10/06	655	662	654	658	+5.0	+0.77	377,400	79,270,387,712
[4996]	26/10/05	659	661	653	653	-7.0	-1.06	795,800	78,668,029,952
[4996]	26/10/02	670	671	660	660	-13.0	-1.93	707,700	79,511,339,008
[4996]	26/10/01	670	675	667	673	-2.0	-0.30	411,000	81,077,469,184
[4996]	26/09/30	671	675	667	675	+5.0	+0.75	446,500	81,318,412,288
[4996]	26/09/29	680	680	668	670	-8.0	-1.18	518,900	80,716,054,528
[4996]	26/09/28	679	683	677	678	+1.0	+0.15	365,900	81,679,826,944
[4996]	26/09/25	683	684	677	677	-7.0	-1.02	572,200	81,559,355,392
[4996]	26/09/24	681	688	675	684	+4.0	+0.59	590,700	82,402,656,256
[4996]	26/09/18	690	690	680	680	-8.0	-1.16	687,900	81,920,770,048
[4996]	26/09/17	680	688	676	688	+8.0	+1.18	610,900	82,884,542,464
[4996]	26/09/16	668	682	663	680	+20.0	+3.03	1,110,100	81,920,770,048
[4996]	26/09/15	656	664	644	660	+1.0	+0.15	1,718,100	79,511,339,008
[4996]	26/09/14	664	666	658	659	-4.0	-0.60	1,417,300	79,390,867,456
[4996]	26/09/11	751	760	654	663	-96.0	-12.65	2,369,000	79,872,851,968
[4996]	26/09/10	760	763	755	759	-7.0	-0.91	355,800	91,438,153,728
[4996]	26/09/09	756	768	751	766	+10.0	+1.32	457,300	92,281,454,592
[4996]	26/09/08	760	764	754	756	-10.0	-1.31	382,600	91,076,739,072
[4996]	26/09/07	775	781	764	766	-8.0	-1.03	390,000	92,281,454,592
[4996]	26/09/04	777	777	768	774	-7.0	-0.90	363,200	93,245,227,008
[4996]	26/09/03	786	789	779	781	0	+0.00	298,600	94,088,536,064
[4996]	26/09/02	783	790	777	781	-10.0	-1.26	434,900	94,088,536,064
[4996]	26/09/01	772	793	770	791	+12.0	+1.54	532,800	95,293,251,584
[4996]	26/08/31	778	781	770	779	+1.0	+0.13	562,500	93,847,584,768
[4996]	26/08/28	777	784	773	778	-5.0	-0.64	327,300	93,727,113,216
[4996]	26/08/27	782	787	777	783	0	+0.00	261,900	94,329,479,168
[4996]	26/08/26	780	789	779	783	+1.0	+0.13	291,600	94,329,479,168
[4996]	26/08/25	789	794	782	782	-4.0	-0.51	389,000	94,209,007,616
[4996]	26/08/24	796	797	785	786	-10.0	-1.26	321,300	94,690,893,824
[4996]	26/08/21	789	807	784	796	+9.0	+1.14	596,000	95,895,609,344
[4996]	26/08/20	774	787	770	787	+19.0	+2.47	499,400	94,811,365,376
[4996]	26/08/19	767	773	759	768	-6.0	-0.78	472,300	92,522,397,696
[4996]	26/08/18	764	781	764	774	+10.0	+1.31	397,600	93,245,227,008
[4996]	26/08/17	760	769	758	764	+4.0	+0.53	271,800	92,040,511,488
[4996]	26/08/14	760	764	755	760	-1.0	-0.13	275,800	91,558,625,280
[4996]	26/08/13	759	762	754	761	+2.0	+0.26	245,900	91,679,096,832
[4996]	26/08/12	761	762	754	759	+1.0	+0.13	286,100	91,438,153,728
[4996]	26/08/10	760	763	753	758	+2.0	+0.26	252,000	91,317,682,176
[4996]	26/08/07	750	759	748	756	+8.0	+1.07	337,800	91,076,739,072
[4996]	26/08/06	745	758	744	748	+6.0	+0.81	497,600	90,112,958,464
[4996]	26/08/05	740	750	740	742	+5.0	+0.68	391,700	89,390,129,152
[4996]	26/08/04	742	744	737	737	-6.0	-0.81	332,400	88,787,771,392
[4996]	26/08/03	735	745	729	743	+9.0	+1.23	561,800	89,510,600,704
[4996]	26/07/31	740	743	732	734	-6.0	-0.81	382,800	88,426,356,736
[4996]	26/07/30	734	742	732	740	+1.0	+0.14	396,200	89,149,186,048
[4996]	26/07/29	739	740	733	739	+8.0	+1.09	334,000	89,028,714,496
[4996]	26/07/28	738	738	730	731	-3.0	-0.41	390,800	88,064,942,080
[4996]	26/07/27	736	742	734	734	+2.0	+0.27	375,100	88,426,356,736
[4996]	26/07/24	730	737	728	732	-5.0	-0.68	252,700	88,185,413,632
[4996]	26/07/23	738	740	735	737	+1.0	+0.14	167,800	88,787,771,392
[4996]	26/07/22	735	740	732	736	+5.0	+0.68	277,400	88,667,299,840
[4996]	26/07/21	727	735	726	731	+8.0	+1.11	372,200	88,064,942,080
[4996]	26/07/17	726	733	717	723	-3	-0.41	370,400	-
[4996]	26/07/16	727	735	724	726	-4	-0.55	406,100	-
[4996]	26/07/15	735	737	726	730	+1	+0.14	252,800	-
[4996]	26/07/14	723	733	722	729	+8	+1.11	285,000	-
[4996]	26/07/13	726	730	720	721	-2	-0.28	265,000	-
[4996]	26/07/10	720	731	716	723	+1	+0.14	366,300	-
[4996]	26/07/09	716	722	715	722	+3	+0.42	262,600	-
[4996]	26/07/08	719	721	716	719	+1	+0.14	325,600	-
[4996]	26/07/07	724	725	714	718	-4	-0.55	352,700	-
[4996]	26/07/06	719	727	716	722	+9	+1.26	449,000	-
[4996]	26/07/03	711	714	706	713	+3	+0.42	624,300	-
[4996]	26/07/02	715	716	706	710	0	0.00	514,900	-
[4996]	26/07/01	716	716	702	710	-7	-0.98	661,800	-
[4996]	26/06/30	739	741	717	717	-15	-2.05	568,000	-
[4996]	26/06/29	743	745	725	732	-11	-1.48	435,900	-
[4996]	26/06/26	736	746	735	743	+10	+1.36	358,500	-
[4996]	26/06/25	729	738	728	733	+12	+1.66	435,500	-
[4996]	26/06/24	717	729	711	721	+10	+1.41	626,600	-
[4996]	26/06/23	720	722	708	711	-6	-0.84	500,400	-
[4996]	26/06/22	726	738	713	717	-11	-1.51	475,400	-
[4996]	26/06/19	731	736	725	728	-3	-0.41	315,300	-
[4996]	26/06/18	722	736	721	731	+6	+0.83	490,200	-
[4996]	26/06/17	732	736	723	725	-5	-0.68	377,400	-
[4996]	26/06/16	738	743	730	730	-16	-2.14	397,500	-
[4996]	26/06/15	740	750	729	746	+21	+2.90	674,700	-
[4996]	26/06/12	741	763	722	725	-14	-1.89	865,800	-
[4996]	26/06/11	739	741	724	739	+5	+0.68	751,500	-
[4996]	26/06/10	768	773	734	734	-48	-6.14	1,329,400	-
[4996]	26/06/09	724	793	705	782	+62	+8.61	2,465,900	-
[4996]	26/06/08	734	737	716	720	-27	-3.61	520,700	-
[4996]	26/06/05	741	751	738	747	+7	+0.95	334,300	-
[4996]	26/06/04	751	751	737	740	-8	-1.07	276,200	-
[4996]	26/06/03	733	753	727	748	+17	+2.33	484,000	-
[4996]	26/06/02	725	735	713	731	-2	-0.27	547,500	-
[4996]	26/06/01	762	762	731	733	-33	-4.31	619,600	-
[4996]	26/05/29	758	773	756	766	+11	+1.46	605,900	-
[4996]	26/05/28	764	764	750	755	-7	-0.92	285,900	-
[4996]	26/05/27	757	763	753	762	+7	+0.93	403,000	-
[4996]	26/05/26	751	758	748	755	+1	+0.13	331,200	-
[4996]	26/05/25	756	758	749	754	-4	-0.53	297,600	-
[4996]	26/05/22	760	762	755	758	-8.0	-1.04	299,600	-
[4996]	26/05/21	764	769	760	766	+9.0	+1.19	218,700	-
[4996]	26/05/20	778	778	750	757	-19.0	-2.45	409,900	-
[4996]	26/05/19	771	782	762	776	+5.0	+0.65	511,500	-
[4996]	26/05/18	770	773	763	771	+1.0	+0.13	405,000	-
[4996]	26/05/15	776	776	763	770	-6.0	-0.77	415,700	-
[4996]	26/05/14	766	779	762	776	+15.0	+1.97	539,700	-
[4996]	26/05/13	755	761	748	761	+8.0	+1.06	485,200	-
[4996]	26/05/12	758	762	750	753	-10.0	-1.31	507,700	-
[4996]	26/05/11	755	767	755	763	+8.0	+1.06	519,900	-
[4996]	26/05/08	754	758	747	755	+6.0	+0.80	507,200	-
[4996]	26/05/07	760	763	745	749	-11.0	-1.45	703,100	-
[4996]	26/05/01	759	762	753	760	+1.0	+0.13	335,000	-
[4996]	26/04/30	754	761	747	759	-1.0	-0.13	658,200	-
[4996]	26/04/28	751	760	750	760	-1.0	-0.13	684,900	-
[4996]	26/04/27	751	765	745	761	+5	+0.66	1,033,100	-
[4996]	26/04/24	752	757	746	756	+8	+1.07	453,100	-
[4996]	26/04/23	747	752	741	748	+3	+0.40	483,400	-
[4996]	26/04/22	754	755	745	745	-9	-1.19	452,800	-
[4996]	26/04/21	764	766	754	754	-11	-1.44	559,600	-
[4996]	26/04/20	772	777	763	765	-5	-0.65	487,300	-
[4996]	26/04/17	771	775	765	770	-4	-0.52	544,000	-
[4996]	26/04/16	784	790	774	774	-8	-1.02	380,500	-
[4996]	26/04/15	786	791	776	782	-4	-0.51	423,000	-
[4996]	26/04/14	794	796	780	786	-2	-0.25	554,200	-
[4996]	26/04/13	790	797	782	788	+2	+0.25	442,800	-
[4996]	26/04/10	800	809	783	786	-9	-1.13	463,700	-
[4996]	26/04/09	807	809	795	795	-13	-1.61	344,100	-
[4996]	26/04/08	809	814	804	808	+6	+0.75	504,100	-
[4996]	26/04/07	797	805	796	802	+7	+0.88	394,100	-
[4996]	26/04/06	801	806	795	795	-5	-0.63	314,400	-
[4996]	26/04/03	789	805	789	800	+11	+1.39	456,300	-
[4996]	26/04/02	792	803	788	789	-9	-1.13	364,300	-
[4996]	26/04/01	789	798	784	798	+23	+2.97	441,600	-
[4996]	26/03/31	788	797	775	775	-19	-2.39	564,900	-
[4996]	26/03/30	778	799	771	794	+4	+0.51	696,500	-
[4996]	26/03/27	785	798	783	790	+5	+0.64	651,900	-
[4996]	26/03/26	774	785	773	785	+13	+1.68	498,900	-
[4996]	26/03/25	762	775	760	772	+23	+3.07	671,300	-
[4996]	26/03/24	757	768	748	749	+14	+1.90	599,800	-
[4996]	26/03/23	767	768	735	735	-42	-5.41	1,072,600	-
[4996]	26/03/19	798	809	777	777	-22	-2.75	1,036,100	-
[4996]	26/03/18	787	799	783	799	+3	+0.38	699,100	-
[4996]	26/03/17	807	814	795	796	-12	-1.49	1,049,400	-
[4996]	26/03/16	800	834	800	808	+22	+2.80	3,650,200	-
[4996]	26/03/13	727	800	724	786	+60	+8.26	2,639,100	-
[4996]	26/03/12	728	745	722	726	-3	-0.41	1,477,700	-
[4996]	26/03/11	728	734	723	729	+6	+0.83	727,400	-
[4996]	26/03/10	715	725	712	723	+15	+2.12	602,900	-
[4996]	26/03/09	693	711	691	708	-9	-1.26	947,400	-
[4996]	26/03/06	704	718	700	717	+11	+1.56	463,900	-
[4996]	26/03/05	705	717	703	706	+11	+1.58	521,800	-
[4996]	26/03/04	700	701	683	695	-12	-1.70	967,400	-
[4996]	26/03/03	713	716	706	707	-11	-1.53	663,500	-
[4996]	26/03/02	719	721	705	718	-16	-2.18	653,600	-
[4996]	26/02/27	724	734	722	734	+9	+1.24	519,400	-
[4996]	26/02/26	721	725	719	725	+4	+0.55	414,700	-
[4996]	26/02/25	721	724	717	721	0	0.00	521,200	-
[4996]	26/02/24	710	722	708	721	+10	+1.41	576,700	-
[4996]	26/02/20	718	718	706	711	-9	-1.25	470,500	-
[4996]	26/02/19	717	723	715	720	+2	+0.28	490,800	-
[4996]	26/02/18	721	723	715	718	-2	-0.28	418,700	-
[4996]	26/02/17	716	720	712	720	+4	+0.56	369,700	-
[4996]	26/02/16	716	719	710	716	+5	+0.70	374,100	-
[4996]	26/02/13	725	726	709	711	-13	-1.80	424,100	-
[4996]	26/02/12	719	726	718	724	+7	+0.98	578,700	-
[4996]	26/02/10	708	721	705	717	+8	+1.13	829,000	-
[4996]	26/02/09	715	715	704	709	+1	+0.14	496,900	-
[4996]	26/02/06	704	709	698	708	-3	-0.42	400,500	-
[4996]	26/02/05	711	714	710	711	+3	+0.42	510,700	-
[4996]	26/02/04	706	710	704	708	+3	+0.43	337,900	-
[4996]	26/02/03	704	706	702	705	+5	+0.71	321,000	-
[4996]	26/02/02	705	709	699	700	-3	-0.43	552,700	-
[4996]	26/01/30	694	703	692	703	+10	+1.44	519,000	-
[4996]	26/01/29	690	696	685	693	-1	-0.14	603,300	-
[4996]	26/01/28	693	696	689	694	-5	-0.72	358,200	-
[4996]	26/01/27	692	699	688	699	+3	+0.43	460,700	-
[4996]	26/01/26	698	701	692	696	-6	-0.85	605,800	-
[4996]	26/01/23	701	706	701	702	-2	-0.28	304,000	-
[4996]	26/01/22	693	707	693	704	+13	+1.88	785,200	-
[4996]	26/01/21	693	693	687	691	-4	-0.58	493,600	-
[4996]	26/01/20	696	698	693	695	-1	-0.14	359,100	-
[4996]	26/01/19	691	696	688	696	+7	+1.02	576,100	-
[4996]	26/01/16	695	698	689	689	-7	-1.01	791,100	-
[4996]	26/01/15	691	696	689	696	+5	+0.72	721,100	-
[4996]	26/01/14	689	697	687	691	+4	+0.58	745,700	-
[4996]	26/01/13	699	699	687	687	-6	-0.87	984,900	-
[4996]	26/01/09	697	701	692	693	+4	+0.58	584,800	-
[4996]	26/01/08	693	698	689	689	-6	-0.86	720,200	-
[4996]	26/01/07	693	701	690	695	+1	+0.14	604,300	-
[4996]	26/01/06	699	703	693	694	-3	-0.43	565,800	-
[4996]	26/01/05	704	706	697	697	-7	-0.99	531,200	-
[4996]	25/12/30	710	712	703	704	-5	-0.71	470,700	-
[4996]	25/12/29	705	711	704	709	+6	+0.85	415,400	-
[4996]	25/12/26	708	709	700	703	-6	-0.85	485,000	-
[4996]	25/12/25	706	709	704	709	+6	+0.85	430,500	-
[4996]	25/12/24	703	707	700	703	0	0.00	332,200	-
[4996]	25/12/23	697	705	696	703	+7	+1.01	571,800	-
[4996]	25/12/22	689	697	687	696	+7	+1.02	548,900	-
[4996]	25/12/19	686	693	686	689	-4	-0.58	438,100	-
[4996]	25/12/18	688	693	681	693	+8	+1.17	854,700	-
[4996]	25/12/17	679	686	673	685	+3	+0.44	626,900	-
[4996]	25/12/16	679	693	675	682	+3	+0.44	1,059,300	-
[4996]	25/12/15	680	682	668	679	+9	+1.34	1,928,100	-
[4996]	25/12/12	708	710	665	670	-35	-4.96	2,146,400	-
[4996]	25/12/11	714	716	702	705	0	0.00	858,300	-
[4996]	25/12/10	692	718	691	705	+14	+2.03	1,636,700	-
[4996]	25/12/09	689	692	688	691	+3	+0.44	569,100	-
[4996]	25/12/08	686	689	684	688	+2	+0.29	399,700	-
[4996]	25/12/05	689	694	686	686	-3	-0.44	407,000	-
[4996]	25/12/04	684	689	683	689	+7	+1.03	393,300	-
[4996]	25/12/03	685	687	680	682	-3	-0.44	617,100	-
[4996]	25/12/02	697	697	685	685	-6	-0.87	610,400	-
[4996]	25/12/01	699	699	691	691	-8	-1.14	483,600	-
[4996]	25/11/28	693	700	692	699	+7	+1.01	491,900	-
[4996]	25/11/27	693	693	690	692	+2	+0.29	338,300	-
[4996]	25/11/26	694	696	687	690	0	0.00	489,400	-
[4996]	25/11/25	694	694	686	690	-3	-0.43	381,800	-
[4996]	25/11/21	680	693	680	693	+9	+1.32	616,700	-
[4996]	25/11/20	683	686	680	684	+5	+0.74	349,500	-
[4996]	25/11/19	688	690	677	679	-5	-0.73	669,400	-
[4996]	25/11/18	690	694	684	684	-7	-1.01	563,500	-
[4996]	25/11/17	695	699	689	691	-4	-0.58	698,900	-
[4996]	25/11/14	702	702	695	695	-9	-1.28	559,400	-
[4996]	25/11/13	706	707	701	704	0	0.00	290,500	-
[4996]	25/11/12	701	706	700	704	+5	+0.72	579,800	-
[4996]	25/11/11	699	700	692	699	0	0.00	431,400	-
[4996]	25/11/10	692	701	691	699	+10	+1.45	643,600	-
[4996]	25/11/07	680	689	680	689	+9	+1.32	397,100	-
[4996]	25/11/06	682	687	678	680	+1	+0.15	674,900	-
[4996]	25/11/05	687	691	675	679	-11	-1.59	855,900	-
[4996]	25/11/04	682	691	677	690	+8	+1.17	907,100	-
[4996]	25/10/31	685	691	678	682	-2	-0.29	1,066,400	-
[4996]	25/10/30	680	686	679	684	-9	-1.30	1,661,800	-
[4996]	25/10/29	703	706	693	693	-10	-1.42	2,230,600	-
[4996]	25/10/28	722	722	703	703	-21	-2.90	1,614,200	-
[4996]	25/10/27	721	724	718	724	+8	+1.12	855,300	-
[4996]	25/10/24	717	719	714	716	+1	+0.14	678,500	-
[4996]	25/10/23	715	718	713	715	+4	+0.56	761,600	-
[4996]	25/10/22	709	713	705	711	+2	+0.28	1,403,900	-
[4996]	25/10/21	714	717	709	709	-1	-0.14	1,063,800	-
[4996]	25/10/20	713	715	706	710	+4	+0.57	1,055,500	-
[4996]	25/10/17	710	713	705	706	-10	-1.40	1,217,000	-
[4996]	25/10/16	720	724	715	716	-1	-0.14	989,300	-
[4996]	25/10/15	721	731	717	717	0	0.00	1,202,300	-
[4996]	25/10/14	730	741	715	717	-39	-5.16	2,780,600	-
[4996]	25/10/10	814	815	753	756	-60	-7.35	2,987,600	-
[4996]	25/10/09	824	826	815	816	-7	-0.85	742,100	-
[4996]	25/10/08	826	832	822	823	+4	+0.49	970,800	-
[4996]	25/10/07	817	821	810	819	+5	+0.61	911,000	-
[4996]	25/10/06	819	819	812	814	+6	+0.74	631,600	-
[4996]	25/10/03	806	810	804	808	+4	+0.50	444,600	-
[4996]	25/10/02	811	813	800	804	-7	-0.86	674,600	-
[4996]	25/10/01	822	822	808	811	-16	-1.93	817,500	-
[4996]	25/09/30	827	829	818	827	-1	-0.12	538,500	-
[4996]	25/09/29	829	833	826	828	+3	+0.36	620,800	-
[4996]	25/09/26	819	825	816	825	+6	+0.73	396,900	-
[4996]	25/09/25	816	820	814	819	+6	+0.74	416,500	-
[4996]	25/09/24	821	822	806	813	-8	-0.97	655,500	-
[4996]	25/09/22	835	835	821	821	-10	-1.20	544,000	-
[4996]	25/09/19	843	846	828	831	-12	-1.42	815,300	-
[4996]	25/09/18	845	848	841	843	-3	-0.35	348,500	-
[4996]	25/09/17	849	850	834	846	-1	-0.12	402,300	-
[4996]	25/09/16	833	849	833	847	+14	+1.68	499,600	-
[4996]	25/09/12	846	846	833	833	-5	-0.60	440,600	-
[4996]	25/09/11	846	848	835	838	-6	-0.71	382,600	-
[4996]	25/09/10	848	848	838	844	-4	-0.47	361,400	-
[4996]	25/09/09	854	856	842	848	+3	+0.36	421,200	-
[4996]	25/09/08	839	849	835	845	+4	+0.48	1,138,200	-
[4996]	25/09/05	864	870	828	841	-22	-2.55	1,581,200	-