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
[4014]	26/10/29	431	436	430	430	0	+0.00	8,000	2,875,056,896
[4014]	26/10/28	434	439	430	430	-4.0	-0.92	5,700	2,875,056,896
[4014]	26/10/27	432	438	431	434	-2.0	-0.46	7,000	2,901,801,728
[4014]	26/10/26	436	439	430	436	+8.0	+1.87	31,600	2,915,174,144
[4014]	26/10/23	440	441	421	428	-12.0	-2.73	142,300	2,861,684,736
[4014]	26/10/22	444	444	437	440	-4.0	-0.90	10,600	2,941,918,720
[4014]	26/10/21	444	444	441	444	+3.0	+0.68	5,000	2,968,663,552
[4014]	26/10/20	445	445	440	441	0	+0.00	6,800	2,948,604,928
[4014]	26/10/19	444	444	441	441	0	+0.00	14,000	2,948,604,928
[4014]	26/10/16	440	444	440	441	+1.0	+0.23	11,800	2,948,604,928
[4014]	26/10/15	449	449	434	440	-11.0	-2.44	46,000	2,941,918,720
[4014]	26/10/14	442	452	442	451	+5.0	+1.12	10,800	3,015,466,752
[4014]	26/10/13	446	447	441	446	+1.0	+0.22	10,200	2,982,035,712
[4014]	26/10/09	444	445	440	445	+7.0	+1.60	5,600	2,975,349,760
[4014]	26/10/08	439	443	438	438	-3.0	-0.68	6,600	2,928,546,304
[4014]	26/10/07	441	443	441	441	0	+0.00	4,700	2,948,604,928
[4014]	26/10/06	441	448	439	441	0	+0.00	17,200	2,948,604,928
[4014]	26/10/05	448	449	441	441	-5.0	-1.12	31,300	2,948,604,928
[4014]	26/10/02	457	465	445	446	-8.0	-1.76	32,300	2,982,035,712
[4014]	26/10/01	452	456	448	454	+2.0	+0.44	8,200	3,035,525,376
[4014]	26/09/30	464	464	444	452	-12.0	-2.59	19,100	3,022,152,960
[4014]	26/09/29	452	464	448	464	+16.0	+3.57	61,200	3,102,386,944
[4014]	26/09/28	455	455	448	448	+1.0	+0.22	16,700	2,995,408,128
[4014]	26/09/25	454	454	447	447	0	+0.00	102,700	2,988,721,920
[4014]	26/09/24	460	460	436	447	-6.0	-1.32	119,500	2,988,721,920
[4014]	26/09/18	459	460	444	453	-5.0	-1.09	38,500	3,028,839,168
[4014]	26/09/17	460	464	449	458	-2.0	-0.43	29,200	3,062,269,952
[4014]	26/09/16	472	474	445	460	-12.0	-2.54	68,600	3,075,642,368
[4014]	26/09/15	478	481	457	472	+2.0	+0.43	52,100	3,155,876,608
[4014]	26/09/14	515	515	465	470	-45.0	-8.74	260,600	3,142,504,192
[4014]	26/09/11	557	557	503	515	-42.0	-7.54	103,100	3,443,382,272
[4014]	26/09/10	536	558	531	557	+23.0	+4.31	46,600	3,724,201,728
[4014]	26/09/09	513	534	513	534	+27.0	+5.33	16,300	3,570,419,712
[4014]	26/09/08	525	529	507	507	-25.0	-4.70	16,100	3,389,892,864
[4014]	26/09/07	530	537	513	532	+17.0	+3.30	19,400	3,557,047,296
[4014]	26/09/04	506	515	502	515	+12.0	+2.39	4,500	3,443,382,272
[4014]	26/09/03	505	505	499	503	-4.0	-0.79	5,000	3,363,148,032
[4014]	26/09/02	505	507	490	507	-2.0	-0.39	20,800	3,389,892,864
[4014]	26/09/01	505	509	505	509	+7.0	+1.39	4,300	3,403,265,024
[4014]	26/08/31	504	504	495	502	+1.0	+0.20	5,400	3,356,461,824
[4014]	26/08/28	503	507	500	501	-7.0	-1.38	6,600	3,349,775,616
[4014]	26/08/27	512	515	495	508	+6.0	+1.20	19,000	3,396,578,816
[4014]	26/08/26	509	510	494	502	-1.0	-0.20	15,200	3,356,461,824
[4014]	26/08/25	511	511	498	503	-8.0	-1.57	14,200	3,363,148,032
[4014]	26/08/24	512	518	511	511	+2.0	+0.39	8,800	3,416,637,440
[4014]	26/08/21	502	513	502	509	-1.0	-0.20	4,600	3,403,265,024
[4014]	26/08/20	491	510	479	510	+20.0	+4.08	53,200	3,409,951,232
[4014]	26/08/19	494	501	490	490	-5.0	-1.01	8,700	3,276,227,584
[4014]	26/08/18	515	517	493	495	-10.0	-1.98	35,700	3,309,658,624
[4014]	26/08/17	505	510	505	505	-1.0	-0.20	6,300	3,376,520,448
[4014]	26/08/14	504	514	504	506	-8.0	-1.56	2,600	3,383,206,656
[4014]	26/08/13	506	514	506	514	+6.0	+1.18	2,900	3,436,696,064
[4014]	26/08/12	511	513	507	508	+2.0	+0.40	2,200	3,396,578,816
[4014]	26/08/10	514	514	504	506	-3.0	-0.59	7,200	3,383,206,656
[4014]	26/08/07	505	512	505	509	+4.0	+0.79	1,600	3,403,265,024
[4014]	26/08/06	500	510	500	505	-1.0	-0.20	3,200	3,376,520,448
[4014]	26/08/05	502	507	501	506	+2.0	+0.40	8,000	3,383,206,656
[4014]	26/08/04	503	508	501	504	-1.0	-0.20	4,400	3,369,834,240
[4014]	26/08/03	505	511	505	505	-3.0	-0.59	7,000	3,376,520,448
[4014]	26/07/31	503	514	503	508	+7.0	+1.40	17,400	3,396,578,816
[4014]	26/07/30	492	515	492	501	-41.0	-7.56	59,400	3,349,775,616
[4014]	26/07/29	539	542	530	542	+6.0	+1.12	33,500	3,623,909,120
[4014]	26/07/28	538	539	535	536	-3.0	-0.56	12,100	3,583,791,872
[4014]	26/07/27	538	540	535	539	+5.0	+0.94	7,200	3,603,850,496
[4014]	26/07/24	539	540	531	534	-5.0	-0.93	10,200	3,570,419,712
[4014]	26/07/23	538	539	532	539	+4.0	+0.75	6,200	3,603,850,496
[4014]	26/07/22	532	537	530	535	0	+0.00	6,600	3,577,105,664
[4014]	26/07/21	537	537	530	535	+1.0	+0.19	9,500	3,577,105,664
[4014]	26/07/17	540	543	528	534	-2	-0.37	11,200	-
[4014]	26/07/16	530	544	530	536	+14	+2.68	24,700	-
[4014]	26/07/15	513	526	506	522	+13	+2.55	14,100	-
[4014]	26/07/14	505	515	503	509	+4	+0.79	8,800	-
[4014]	26/07/13	501	509	500	505	0	0.00	7,400	-
[4014]	26/07/10	522	524	503	505	-12	-2.32	11,600	-
[4014]	26/07/09	515	524	515	517	-8	-1.52	8,100	-
[4014]	26/07/08	525	527	516	525	+7	+1.35	10,700	-
[4014]	26/07/07	509	525	509	518	+13	+2.57	21,000	-
[4014]	26/07/06	507	513	497	505	-2	-0.39	27,200	-
[4014]	26/07/03	494	507	487	507	+21	+4.32	24,400	-
[4014]	26/07/02	490	495	485	486	+2	+0.41	15,300	-
[4014]	26/07/01	482	486	480	484	+4	+0.83	8,500	-
[4014]	26/06/30	487	487	475	480	-2	-0.41	6,600	-
[4014]	26/06/29	461	484	461	482	+21	+4.56	24,600	-
[4014]	26/06/26	464	465	461	461	-3	-0.65	7,400	-
[4014]	26/06/25	463	466	462	464	+7	+1.53	9,500	-
[4014]	26/06/24	463	465	457	457	-4	-0.87	11,500	-
[4014]	26/06/23	455	463	453	461	+1	+0.22	9,400	-
[4014]	26/06/22	462	467	456	460	-8	-1.71	11,600	-
[4014]	26/06/19	474	474	461	468	-1	-0.21	8,600	-
[4014]	26/06/18	464	476	464	469	-2	-0.42	17,200	-
[4014]	26/06/17	474	481	471	471	+10	+2.17	30,600	-
[4014]	26/06/16	474	474	460	461	-13	-2.74	36,100	-
[4014]	26/06/15	498	498	468	474	-21	-4.24	48,400	-
[4014]	26/06/12	510	530	466	495	-5	-1.00	395,500	-
[4014]	26/06/11	500	500	500	500	+80	+19.05	17,600	-
[4014]	26/06/10	421	433	412	420	+3	+0.72	13,100	-
[4014]	26/06/09	415	419	402	417	-2	-0.48	10,600	-
[4014]	26/06/08	408	425	408	419	+3	+0.72	14,000	-
[4014]	26/06/05	429	429	414	416	-10	-2.35	6,600	-
[4014]	26/06/04	427	427	415	426	-2	-0.47	7,400	-
[4014]	26/06/03	418	428	411	428	+16	+3.88	14,100	-
[4014]	26/06/02	414	420	409	412	-2	-0.48	5,400	-
[4014]	26/06/01	410	422	403	414	-4	-0.96	7,300	-
[4014]	26/05/29	400	424	400	418	+17	+4.24	17,400	-
[4014]	26/05/28	398	401	394	401	+3	+0.75	3,300	-
[4014]	26/05/27	391	400	391	398	+5	+1.27	4,600	-
[4014]	26/05/26	394	399	393	393	-5	-1.26	3,800	-
[4014]	26/05/25	391	398	391	398	+2	+0.51	5,300	-
[4014]	26/05/22	400	401	395	396	-4.0	-1.00	3,300	-
[4014]	26/05/21	396	400	385	400	+4.0	+1.01	18,600	-
[4014]	26/05/20	398	398	386	396	-2.0	-0.50	4,900	-
[4014]	26/05/19	388	399	386	398	+6.0	+1.53	13,200	-
[4014]	26/05/18	389	399	386	392	0	+0.00	19,800	-
[4014]	26/05/15	390	396	389	392	+2.0	+0.51	6,200	-
[4014]	26/05/14	395	399	390	390	-1.0	-0.26	5,600	-
[4014]	26/05/13	388	399	388	391	-1.0	-0.26	6,400	-
[4014]	26/05/12	393	399	390	392	-3.0	-0.76	6,100	-
[4014]	26/05/11	394	400	392	395	0	+0.00	6,200	-
[4014]	26/05/08	396	406	395	395	-1.0	-0.25	11,800	-
[4014]	26/05/07	406	406	395	396	0	+0.00	11,600	-
[4014]	26/05/01	394	399	392	396	0	+0.00	4,000	-
[4014]	26/04/30	394	402	393	396	-5.0	-1.25	6,900	-
[4014]	26/04/28	396	405	391	401	+1.0	+0.25	15,400	-
[4014]	26/04/27	399	405	399	400	-1	-0.25	8,100	-
[4014]	26/04/24	403	404	399	401	-3	-0.74	5,300	-
[4014]	26/04/23	404	407	400	404	0	0.00	5,500	-
[4014]	26/04/22	403	407	402	404	+1	+0.25	2,800	-
[4014]	26/04/21	407	410	401	403	-5	-1.23	5,600	-
[4014]	26/04/20	403	410	401	408	+2	+0.49	2,700	-
[4014]	26/04/17	404	410	401	406	+2	+0.50	2,200	-
[4014]	26/04/16	407	410	400	404	+1	+0.25	7,800	-
[4014]	26/04/15	402	405	392	403	0	0.00	8,700	-
[4014]	26/04/14	404	410	400	403	0	0.00	3,800	-
[4014]	26/04/13	408	410	396	403	-4	-0.98	7,700	-
[4014]	26/04/10	418	418	402	407	-5	-1.21	10,100	-
[4014]	26/04/09	411	413	408	412	-4	-0.96	6,200	-
[4014]	26/04/08	413	417	411	416	+3	+0.73	4,600	-
[4014]	26/04/07	411	413	409	413	+2	+0.49	1,900	-
[4014]	26/04/06	411	414	410	411	-3	-0.72	3,000	-
[4014]	26/04/03	412	414	409	414	0	0.00	3,800	-
[4014]	26/04/02	413	415	412	414	+2	+0.49	900	-
[4014]	26/04/01	416	416	406	412	+3	+0.73	3,000	-
[4014]	26/03/31	413	413	409	409	-5	-1.21	1,300	-
[4014]	26/03/30	406	414	406	414	-1	-0.24	4,300	-
[4014]	26/03/27	410	415	410	415	+1	+0.24	4,100	-
[4014]	26/03/26	418	418	411	414	-4	-0.96	3,200	-
[4014]	26/03/25	419	420	414	418	-1	-0.24	4,900	-
[4014]	26/03/24	419	424	414	419	+11	+2.70	4,100	-
[4014]	26/03/23	410	418	406	408	-14	-3.32	11,400	-
[4014]	26/03/19	423	428	409	422	-13	-2.99	28,200	-
[4014]	26/03/18	442	442	424	435	-4	-0.91	25,500	-
[4014]	26/03/17	438	441	427	439	-23	-4.98	54,800	-
[4014]	26/03/16	435	462	435	462	+36	+8.45	37,700	-
[4014]	26/03/13	429	442	422	426	-8	-1.84	9,400	-
[4014]	26/03/12	429	435	427	434	+1	+0.23	1,800	-
[4014]	26/03/11	427	444	427	433	+4	+0.93	6,600	-
[4014]	26/03/10	436	436	418	429	+1	+0.23	9,000	-
[4014]	26/03/09	428	436	413	428	-16	-3.60	11,000	-
[4014]	26/03/06	431	444	430	444	+6	+1.37	5,500	-
[4014]	26/03/05	435	448	429	438	+11	+2.58	19,700	-
[4014]	26/03/04	440	445	422	427	-17	-3.83	15,400	-
[4014]	26/03/03	451	451	441	444	-8	-1.77	5,100	-
[4014]	26/03/02	449	452	443	452	+3	+0.67	7,400	-
[4014]	26/02/27	450	456	446	449	0	0.00	13,000	-
[4014]	26/02/26	450	450	446	449	-3	-0.66	5,400	-
[4014]	26/02/25	454	460	446	452	+2	+0.44	6,800	-
[4014]	26/02/24	459	459	442	450	-8	-1.75	16,900	-
[4014]	26/02/20	454	459	451	458	+1	+0.22	10,600	-
[4014]	26/02/19	454	457	453	457	+5	+1.11	3,100	-
[4014]	26/02/18	451	457	450	452	-2	-0.44	5,300	-
[4014]	26/02/17	455	456	445	454	+2	+0.44	9,200	-
[4014]	26/02/16	449	457	449	452	+3	+0.67	2,000	-
[4014]	26/02/13	450	455	445	449	-6	-1.32	7,200	-
[4014]	26/02/12	460	460	446	455	-2	-0.44	10,200	-
[4014]	26/02/10	460	464	455	457	+9	+2.01	17,000	-
[4014]	26/02/09	443	455	443	448	+5	+1.13	8,300	-
[4014]	26/02/06	440	445	440	443	+1	+0.23	3,300	-
[4014]	26/02/05	445	447	441	442	-3	-0.67	4,300	-
[4014]	26/02/04	449	451	440	445	-5	-1.11	8,800	-
[4014]	26/02/03	448	455	448	450	+3	+0.67	4,500	-
[4014]	26/02/02	451	453	441	447	-4	-0.89	11,500	-
[4014]	26/01/30	458	458	451	451	-6	-1.31	4,200	-
[4014]	26/01/29	450	457	449	457	+3	+0.66	7,700	-
[4014]	26/01/28	458	460	454	454	-4	-0.87	3,100	-
[4014]	26/01/27	460	462	453	458	-4	-0.87	3,100	-
[4014]	26/01/26	461	462	455	462	-3	-0.65	3,500	-
[4014]	26/01/23	463	465	458	465	+1	+0.22	5,600	-
[4014]	26/01/22	463	464	450	464	0	0.00	12,400	-
[4014]	26/01/21	463	470	462	464	-2	-0.43	4,500	-
[4014]	26/01/20	474	474	462	466	-11	-2.31	7,700	-
[4014]	26/01/19	470	477	466	477	+10	+2.14	11,900	-
[4014]	26/01/16	459	467	456	467	+8	+1.74	8,300	-
[4014]	26/01/15	450	459	450	459	+7	+1.55	12,400	-
[4014]	26/01/14	454	459	452	452	-2	-0.44	6,800	-
[4014]	26/01/13	457	466	454	454	-2	-0.44	7,800	-
[4014]	26/01/09	471	471	450	456	-7	-1.51	10,300	-
[4014]	26/01/08	468	468	459	463	-7	-1.49	4,000	-
[4014]	26/01/07	460	470	452	470	+8	+1.73	11,500	-
[4014]	26/01/06	448	470	448	462	+13	+2.90	17,000	-
[4014]	26/01/05	448	454	443	449	-3	-0.66	17,200	-
[4014]	25/12/30	457	460	446	452	-7	-1.53	22,200	-
[4014]	25/12/29	463	465	459	459	+12	+2.68	13,900	-
[4014]	25/12/26	455	464	445	447	-8	-1.76	31,400	-
[4014]	25/12/25	455	464	453	455	0	0.00	18,800	-
[4014]	25/12/24	467	467	453	455	+4	+0.89	260,600	-
[4014]	25/12/23	460	460	451	451	-3	-0.66	11,600	-
[4014]	25/12/22	472	473	454	454	-20	-4.22	15,800	-
[4014]	25/12/19	479	482	474	474	-6	-1.25	12,300	-
[4014]	25/12/18	479	483	479	480	-1	-0.21	12,200	-
[4014]	25/12/17	480	489	479	481	+2	+0.42	16,900	-
[4014]	25/12/16	498	498	471	479	-29	-5.71	60,400	-
[4014]	25/12/15	481	508	474	508	+35	+7.40	45,000	-
[4014]	25/12/12	466	478	462	473	+5	+1.07	10,700	-
[4014]	25/12/11	474	475	462	468	+2	+0.43	19,300	-
[4014]	25/12/10	463	466	448	466	+11	+2.42	13,500	-
[4014]	25/12/09	455	455	440	455	0	0.00	11,000	-
[4014]	25/12/08	460	464	451	455	-2	-0.44	14,300	-
[4014]	25/12/05	449	460	449	457	+8	+1.78	11,800	-
[4014]	25/12/04	441	451	440	449	+9	+2.05	10,100	-
[4014]	25/12/03	431	441	423	440	+8	+1.85	14,400	-
[4014]	25/12/02	450	450	432	432	-19	-4.21	13,800	-
[4014]	25/12/01	465	467	450	451	-12	-2.59	4,700	-
[4014]	25/11/28	478	478	450	463	-9	-1.91	14,600	-
[4014]	25/11/27	450	475	441	472	+25	+5.59	22,700	-
[4014]	25/11/26	441	450	430	447	+6	+1.36	6,300	-
[4014]	25/11/25	444	444	431	441	0	0.00	9,100	-
[4014]	25/11/21	440	441	424	441	-2	-0.45	9,800	-
[4014]	25/11/20	436	444	431	443	+9	+2.07	7,800	-
[4014]	25/11/19	443	449	434	434	-13	-2.91	12,000	-
[4014]	25/11/18	450	452	440	447	-2	-0.45	13,300	-
[4014]	25/11/17	468	474	449	449	-17	-3.65	20,600	-
[4014]	25/11/14	465	466	454	466	-4	-0.85	5,700	-
[4014]	25/11/13	472	473	464	470	+6	+1.29	9,800	-
[4014]	25/11/12	470	473	464	464	-4	-0.85	11,900	-
[4014]	25/11/11	465	473	455	468	+4	+0.86	17,200	-
[4014]	25/11/10	470	475	458	464	-6	-1.28	14,600	-
[4014]	25/11/07	466	480	462	470	+1	+0.21	13,200	-
[4014]	25/11/06	467	480	464	469	+2	+0.43	21,500	-
[4014]	25/11/05	457	470	452	467	+6	+1.30	24,200	-
[4014]	25/11/04	475	475	460	461	-14	-2.95	22,300	-
[4014]	25/10/31	466	475	458	475	+6	+1.28	34,100	-
[4014]	25/10/30	504	504	454	469	-11	-2.29	105,900	-
[4014]	25/10/29	486	551	467	480	-11	-2.24	638,600	-
[4014]	25/10/28	498	498	478	491	-22	-4.29	121,100	-
[4014]	25/10/27	598	598	510	513	-65	-11.25	394,400	-
[4014]	25/10/24	578	578	578	578	+80	+16.06	39,700	-
[4014]	25/10/23	424	498	422	498	+80	+19.14	713,000	-
[4014]	25/10/22	418	420	417	418	0	0.00	5,900	-
[4014]	25/10/21	415	420	414	418	+3	+0.72	3,500	-
[4014]	25/10/20	414	420	414	415	+1	+0.24	4,200	-
[4014]	25/10/17	415	419	414	414	-7	-1.66	5,600	-
[4014]	25/10/16	430	430	414	421	-1	-0.24	6,700	-
[4014]	25/10/15	421	424	404	422	-2	-0.47	14,300	-
[4014]	25/10/14	430	434	424	424	-13	-2.97	15,800	-
[4014]	25/10/10	446	450	437	437	-9	-2.02	5,900	-
[4014]	25/10/09	437	446	436	446	+1	+0.22	3,800	-
[4014]	25/10/08	441	445	437	445	+5	+1.14	2,400	-
[4014]	25/10/07	438	440	438	440	0	0.00	2,600	-
[4014]	25/10/06	439	453	435	440	-5	-1.12	10,700	-
[4014]	25/10/03	438	448	436	445	+15	+3.49	5,600	-
[4014]	25/10/02	430	433	426	430	0	0.00	7,800	-
[4014]	25/10/01	445	445	430	430	-15	-3.37	18,400	-
[4014]	25/09/30	455	456	442	445	-10	-2.20	16,300	-
[4014]	25/09/29	469	469	455	455	-15	-3.19	7,900	-
[4014]	25/09/26	465	470	451	470	+1	+0.21	15,400	-
[4014]	25/09/25	469	473	461	469	-4	-0.85	9,300	-
[4014]	25/09/24	474	479	465	473	+1	+0.21	14,300	-
[4014]	25/09/22	474	481	471	472	-1	-0.21	17,200	-
[4014]	25/09/19	485	487	469	473	-4	-0.84	13,700	-
[4014]	25/09/18	491	491	474	477	-17	-3.44	25,600	-
[4014]	25/09/17	506	512	491	494	-18	-3.52	24,900	-
[4014]	25/09/16	518	528	493	512	-16	-3.03	74,800	-
[4014]	25/09/12	520	531	512	528	+2	+0.38	37,700	-
[4014]	25/09/11	525	526	505	526	+9	+1.74	16,000	-
[4014]	25/09/10	525	530	510	517	-9	-1.71	8,000	-
[4014]	25/09/09	524	528	514	526	+3	+0.57	17,000	-
[4014]	25/09/08	510	523	508	523	+13	+2.55	11,900	-
[4014]	25/09/05	498	510	495	510	+14	+2.82	16,600	-