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
[4017]	26/10/29	191	192	188	191	-1.0	-0.52	20,400	1,287,732,864
[4017]	26/10/28	195	196	189	192	-5.0	-2.54	35,600	1,294,475,008
[4017]	26/10/27	196	200	196	197	+2.0	+1.03	7,500	1,328,185,216
[4017]	26/10/26	197	197	195	195	-1.0	-0.51	4,900	1,314,701,056
[4017]	26/10/23	198	198	194	196	-2.0	-1.01	26,200	1,321,443,200
[4017]	26/10/22	200	200	197	198	-1.0	-0.50	3,500	1,334,927,232
[4017]	26/10/21	202	202	197	199	+1.0	+0.51	8,000	1,341,669,376
[4017]	26/10/20	200	200	198	198	-2.0	-1.00	10,600	1,334,927,232
[4017]	26/10/19	198	200	197	200	+2.0	+1.01	8,000	1,348,411,392
[4017]	26/10/16	197	200	197	198	+1.0	+0.51	15,200	1,334,927,232
[4017]	26/10/15	204	204	198	197	-7.0	-3.43	17,500	1,328,185,216
[4017]	26/10/14	204	205	204	204	0	+0.00	6,400	1,375,379,584
[4017]	26/10/13	205	205	204	204	-1.0	-0.49	4,000	1,375,379,584
[4017]	26/10/09	205	206	205	205	0	+0.00	5,800	1,382,121,728
[4017]	26/10/08	207	207	205	205	-1.0	-0.49	2,600	1,382,121,728
[4017]	26/10/07	208	208	206	206	-2.0	-0.96	2,600	1,388,863,744
[4017]	26/10/06	209	209	206	208	0	+0.00	3,800	1,402,347,904
[4017]	26/10/05	210	210	206	208	-2.0	-0.95	3,000	1,402,347,904
[4017]	26/10/02	210	214	210	210	+3.0	+1.45	4,700	1,415,831,936
[4017]	26/10/01	209	209	206	207	-1.0	-0.48	10,400	1,395,605,760
[4017]	26/09/30	212	212	205	208	-4.0	-1.89	10,000	1,402,347,904
[4017]	26/09/29	212	212	211	212	0	+0.00	1,400	1,429,316,096
[4017]	26/09/28	217	221	212	212	-3.0	-1.40	25,400	1,429,316,096
[4017]	26/09/25	211	215	207	215	+4.0	+1.90	29,700	1,449,542,272
[4017]	26/09/24	212	212	209	211	-3.0	-1.40	6,100	1,422,574,080
[4017]	26/09/18	216	216	206	214	0	+0.00	6,300	1,442,800,256
[4017]	26/09/17	215	216	212	214	-1.0	-0.47	2,400	1,442,800,256
[4017]	26/09/16	215	216	210	215	0	+0.00	4,000	1,449,542,272
[4017]	26/09/15	212	215	211	215	+3.0	+1.42	2,000	1,449,542,272
[4017]	26/09/14	214	215	211	212	0	+0.00	3,600	1,429,316,096
[4017]	26/09/11	211	213	211	212	-1.0	-0.47	1,400	1,429,316,096
[4017]	26/09/10	214	215	204	213	-1.0	-0.47	13,800	1,436,058,112
[4017]	26/09/09	214	215	213	214	-1.0	-0.47	2,400	1,442,800,256
[4017]	26/09/08	215	216	213	215	+1.0	+0.47	3,100	1,449,542,272
[4017]	26/09/07	213	216	213	214	-2.0	-0.93	7,300	1,442,800,256
[4017]	26/09/04	215	218	215	216	+1.0	+0.47	2,600	1,456,284,288
[4017]	26/09/03	213	215	211	215	0	+0.00	6,600	1,449,542,272
[4017]	26/09/02	221	221	215	215	-5.0	-2.27	8,000	1,449,542,272
[4017]	26/09/01	222	222	214	220	0	+0.00	4,400	1,483,252,480
[4017]	26/08/31	220	221	219	220	-2.0	-0.90	4,700	1,483,252,480
[4017]	26/08/28	214	222	213	222	+7.0	+3.26	12,000	1,496,736,640
[4017]	26/08/27	214	215	212	215	+1.0	+0.47	4,400	1,449,542,272
[4017]	26/08/26	212	214	212	214	+2.0	+0.94	2,200	1,442,800,256
[4017]	26/08/25	207	214	207	212	+5.0	+2.42	5,300	1,429,316,096
[4017]	26/08/24	205	207	205	207	0	+0.00	4,300	1,395,605,760
[4017]	26/08/21	209	209	206	207	-2.0	-0.96	4,600	1,395,605,760
[4017]	26/08/20	203	210	202	209	0	+0.00	22,100	1,409,089,920
[4017]	26/08/19	209	211	208	209	-2.0	-0.95	3,800	1,409,089,920
[4017]	26/08/18	212	212	208	211	-4.0	-1.86	6,600	1,422,574,080
[4017]	26/08/17	214	215	213	215	0	+0.00	2,800	1,449,542,272
[4017]	26/08/14	213	215	213	215	+3.0	+1.42	3,300	1,449,542,272
[4017]	26/08/13	213	213	207	212	0	+0.00	8,500	1,429,316,096
[4017]	26/08/12	217	218	212	212	-4.0	-1.85	9,300	1,429,316,096
[4017]	26/08/10	215	216	213	216	+1.0	+0.47	4,800	1,456,284,288
[4017]	26/08/07	217	217	212	215	0	+0.00	7,900	1,449,542,272
[4017]	26/08/06	216	216	214	215	-2.0	-0.92	4,300	1,449,542,272
[4017]	26/08/05	216	222	216	217	0	+0.00	12,200	1,463,026,432
[4017]	26/08/04	215	217	212	217	+2.0	+0.93	3,600	1,463,026,432
[4017]	26/08/03	214	216	214	215	-2.0	-0.92	2,900	1,449,542,272
[4017]	26/07/31	216	217	215	217	+2.0	+0.93	3,700	1,463,026,432
[4017]	26/07/30	218	219	211	215	-3.0	-1.38	6,800	1,449,542,272
[4017]	26/07/29	218	219	215	218	+4.0	+1.87	14,400	1,469,768,448
[4017]	26/07/28	215	233	211	214	-1.0	-0.47	85,500	1,442,800,256
[4017]	26/07/27	212	215	211	215	+2.0	+0.94	8,000	1,449,542,272
[4017]	26/07/24	214	214	211	213	-1.0	-0.47	3,300	1,436,058,112
[4017]	26/07/23	211	214	210	214	+4.0	+1.90	4,200	1,442,800,256
[4017]	26/07/22	210	213	209	210	0	+0.00	14,500	1,415,831,936
[4017]	26/07/21	205	211	204	210	+6.0	+2.94	12,100	1,415,831,936
[4017]	26/07/17	210	210	200	204	-4	-1.92	9,400	-
[4017]	26/07/16	212	212	208	208	-3	-1.42	4,700	-
[4017]	26/07/15	208	211	208	211	+2	+0.96	5,000	-
[4017]	26/07/14	202	209	200	209	-2	-0.95	28,100	-
[4017]	26/07/13	206	211	206	211	+3	+1.44	20,800	-
[4017]	26/07/10	207	209	205	208	+3	+1.46	5,500	-
[4017]	26/07/09	205	208	205	205	-2	-0.97	19,800	-
[4017]	26/07/08	207	207	205	207	+1	+0.49	2,600	-
[4017]	26/07/07	204	206	202	206	0	0.00	7,100	-
[4017]	26/07/06	208	208	204	206	0	0.00	5,000	-
[4017]	26/07/03	203	206	193	206	+1	+0.49	8,500	-
[4017]	26/07/02	203	205	203	205	+1	+0.49	5,200	-
[4017]	26/07/01	205	206	202	204	-1	-0.49	2,500	-
[4017]	26/06/30	200	205	198	205	+5	+2.50	10,600	-
[4017]	26/06/29	203	203	198	200	0	0.00	7,700	-
[4017]	26/06/26	200	202	199	200	+2	+1.01	8,200	-
[4017]	26/06/25	197	199	197	198	+1	+0.51	5,000	-
[4017]	26/06/24	196	198	196	197	+1	+0.51	3,500	-
[4017]	26/06/23	200	200	196	196	-3	-1.51	23,000	-
[4017]	26/06/22	196	200	192	199	+3	+1.53	12,100	-
[4017]	26/06/19	198	198	191	196	-2	-1.01	14,300	-
[4017]	26/06/18	201	202	197	198	-3	-1.49	10,800	-
[4017]	26/06/17	200	201	200	201	+2	+1.01	5,100	-
[4017]	26/06/16	203	203	199	199	-3	-1.49	2,600	-
[4017]	26/06/15	201	202	200	202	+2	+1.00	3,000	-
[4017]	26/06/12	200	201	198	200	+1	+0.50	6,900	-
[4017]	26/06/11	205	205	198	199	-5	-2.45	25,800	-
[4017]	26/06/10	209	209	202	204	-3	-1.45	14,600	-
[4017]	26/06/09	206	208	206	207	+1	+0.49	1,800	-
[4017]	26/06/08	212	213	205	206	-4	-1.90	11,400	-
[4017]	26/06/05	211	211	208	210	-1	-0.47	7,800	-
[4017]	26/06/04	212	212	210	211	-1	-0.47	10,000	-
[4017]	26/06/03	212	213	211	212	-3	-1.40	8,600	-
[4017]	26/06/02	216	216	212	215	-2	-0.92	3,900	-
[4017]	26/06/01	217	217	216	217	0	0.00	1,000	-
[4017]	26/05/29	213	218	213	217	+5	+2.36	3,000	-
[4017]	26/05/28	215	216	212	212	-3	-1.40	8,000	-
[4017]	26/05/27	216	217	215	215	-1	-0.46	8,100	-
[4017]	26/05/26	213	216	212	216	+2	+0.93	5,200	-
[4017]	26/05/25	219	219	214	214	-3	-1.38	6,800	-
[4017]	26/05/22	218	219	216	217	-1.0	-0.46	35,800	-
[4017]	26/05/21	218	219	217	218	+1.0	+0.46	3,100	-
[4017]	26/05/20	218	223	215	217	-2.0	-0.91	10,000	-
[4017]	26/05/19	216	219	216	219	+3.0	+1.39	3,300	-
[4017]	26/05/18	217	217	215	216	0	+0.00	4,800	-
[4017]	26/05/15	215	217	215	216	+1.0	+0.47	4,100	-
[4017]	26/05/14	216	216	213	215	0	+0.00	4,500	-
[4017]	26/05/13	216	216	215	215	0	+0.00	5,700	-
[4017]	26/05/12	215	216	214	215	0	+0.00	3,500	-
[4017]	26/05/11	218	218	215	215	-2.0	-0.92	2,500	-
[4017]	26/05/08	215	220	215	217	+2.0	+0.93	5,000	-
[4017]	26/05/07	218	218	215	215	-1.0	-0.46	2,800	-
[4017]	26/05/01	216	218	215	216	0	+0.00	4,000	-
[4017]	26/04/30	219	219	216	216	-2.0	-0.92	4,000	-
[4017]	26/04/28	217	219	216	218	-4.0	-1.80	16,600	-
[4017]	26/04/27	222	224	220	222	+3	+1.37	5,500	-
[4017]	26/04/24	219	220	218	219	+1	+0.46	3,100	-
[4017]	26/04/23	223	223	218	218	-4	-1.80	4,500	-
[4017]	26/04/22	221	222	220	222	+1	+0.45	17,100	-
[4017]	26/04/21	221	222	220	221	0	0.00	3,100	-
[4017]	26/04/20	225	225	220	221	-3	-1.34	3,700	-
[4017]	26/04/17	220	224	220	224	+5	+2.28	2,600	-
[4017]	26/04/16	220	224	219	219	-1	-0.45	12,000	-
[4017]	26/04/15	218	220	218	220	+2	+0.92	11,100	-
[4017]	26/04/14	221	221	218	218	-3	-1.36	18,200	-
[4017]	26/04/13	222	222	219	221	-2	-0.90	5,400	-
[4017]	26/04/10	225	226	222	223	-3	-1.33	13,400	-
[4017]	26/04/09	226	228	223	226	0	0.00	6,100	-
[4017]	26/04/08	227	229	221	226	0	0.00	11,100	-
[4017]	26/04/07	227	227	224	226	0	0.00	12,900	-
[4017]	26/04/06	230	230	226	226	0	0.00	4,000	-
[4017]	26/04/03	225	227	225	226	+1	+0.44	2,400	-
[4017]	26/04/02	225	226	225	225	-2	-0.88	4,500	-
[4017]	26/04/01	223	227	223	227	+2	+0.89	8,100	-
[4017]	26/03/31	225	225	221	225	+1	+0.45	2,000	-
[4017]	26/03/30	223	225	222	224	0	0.00	4,300	-
[4017]	26/03/27	221	224	220	224	+3	+1.36	7,000	-
[4017]	26/03/26	222	223	219	221	-2	-0.90	9,100	-
[4017]	26/03/25	221	226	221	223	+4	+1.83	18,100	-
[4017]	26/03/24	221	223	219	219	-1	-0.45	6,400	-
[4017]	26/03/23	223	223	218	220	-6	-2.65	23,300	-
[4017]	26/03/19	229	229	226	226	-4	-1.74	8,700	-
[4017]	26/03/18	226	230	225	230	+5	+2.22	6,900	-
[4017]	26/03/17	226	231	224	225	-1	-0.44	6,200	-
[4017]	26/03/16	226	228	224	226	-1	-0.44	3,800	-
[4017]	26/03/13	232	232	225	227	-3	-1.30	4,200	-
[4017]	26/03/12	231	231	228	230	-1	-0.43	5,400	-
[4017]	26/03/11	231	233	228	231	0	0.00	12,300	-
[4017]	26/03/10	225	232	224	231	+8	+3.59	15,600	-
[4017]	26/03/09	227	227	222	223	-8	-3.46	9,000	-
[4017]	26/03/06	229	231	226	231	+5	+2.21	11,800	-
[4017]	26/03/05	228	228	224	226	+3	+1.35	18,300	-
[4017]	26/03/04	231	231	221	223	-5	-2.19	22,800	-
[4017]	26/03/03	239	239	228	228	-7	-2.98	30,700	-
[4017]	26/03/02	239	239	235	235	-3	-1.26	4,300	-
[4017]	26/02/27	238	241	237	238	0	0.00	8,600	-
[4017]	26/02/26	240	241	238	238	-1	-0.42	8,000	-
[4017]	26/02/25	239	242	239	239	-2	-0.83	7,500	-
[4017]	26/02/24	245	245	238	241	-2	-0.82	16,800	-
[4017]	26/02/20	245	245	243	243	-2	-0.82	11,600	-
[4017]	26/02/19	245	248	245	245	+2	+0.82	4,600	-
[4017]	26/02/18	245	247	243	243	-2	-0.82	9,800	-
[4017]	26/02/17	250	250	243	245	-4	-1.61	26,100	-
[4017]	26/02/16	248	249	247	249	+2	+0.81	4,200	-
[4017]	26/02/13	249	249	247	247	-2	-0.80	7,000	-
[4017]	26/02/12	250	250	249	249	-1	-0.40	4,000	-
[4017]	26/02/10	252	253	250	250	-1	-0.40	4,100	-
[4017]	26/02/09	253	253	251	251	-1	-0.40	1,700	-
[4017]	26/02/06	252	253	250	252	-2	-0.79	2,900	-
[4017]	26/02/05	252	254	252	254	-1	-0.39	2,400	-
[4017]	26/02/04	257	257	253	255	-1	-0.39	3,100	-
[4017]	26/02/03	252	256	252	256	+5	+1.99	1,700	-
[4017]	26/02/02	253	255	251	251	-4	-1.57	11,600	-
[4017]	26/01/30	251	256	251	255	+4	+1.59	7,300	-
[4017]	26/01/29	255	255	251	251	-1	-0.40	3,600	-
[4017]	26/01/28	254	254	250	252	-1	-0.40	4,600	-
[4017]	26/01/27	251	253	251	253	+1	+0.40	3,200	-
[4017]	26/01/26	254	254	252	252	-2	-0.79	3,900	-
[4017]	26/01/23	253	258	253	254	0	0.00	9,800	-
[4017]	26/01/22	252	255	252	254	0	0.00	10,500	-
[4017]	26/01/21	258	259	252	254	-2	-0.78	11,400	-
[4017]	26/01/20	257	257	255	256	-1	-0.39	4,600	-
[4017]	26/01/19	257	257	255	257	+3	+1.18	4,000	-
[4017]	26/01/16	257	257	251	254	-3	-1.17	13,000	-
[4017]	26/01/15	258	259	255	257	-4	-1.53	17,100	-
[4017]	26/01/14	260	261	259	261	+1	+0.38	29,300	-
[4017]	26/01/13	259	260	257	260	+3	+1.17	4,800	-
[4017]	26/01/09	257	259	255	257	-1	-0.39	22,700	-
[4017]	26/01/08	260	260	257	258	+2	+0.78	7,300	-
[4017]	26/01/07	254	258	251	256	+4	+1.59	10,300	-
[4017]	26/01/06	254	255	252	252	0	0.00	6,600	-
[4017]	26/01/05	253	255	251	252	-2	-0.79	7,300	-
[4017]	25/12/30	249	255	249	254	+5	+2.01	6,200	-
[4017]	25/12/29	248	252	248	249	+1	+0.40	3,400	-
[4017]	25/12/26	251	251	246	248	-3	-1.20	68,200	-
[4017]	25/12/25	255	255	251	251	-3	-1.18	12,200	-
[4017]	25/12/24	254	255	253	254	+1	+0.40	4,800	-
[4017]	25/12/23	251	255	251	253	-1	-0.39	31,500	-
[4017]	25/12/22	253	254	252	254	0	0.00	15,500	-
[4017]	25/12/19	252	255	252	254	0	0.00	5,800	-
[4017]	25/12/18	253	254	251	254	+1	+0.40	6,200	-
[4017]	25/12/17	252	253	252	253	0	0.00	12,600	-
[4017]	25/12/16	253	254	252	253	-1	-0.39	5,300	-
[4017]	25/12/15	254	255	253	254	0	0.00	7,400	-
[4017]	25/12/12	255	256	252	254	0	0.00	3,400	-
[4017]	25/12/11	256	256	253	254	-1	-0.39	7,000	-
[4017]	25/12/10	254	255	254	255	+2	+0.79	2,000	-
[4017]	25/12/09	252	255	252	253	-2	-0.78	7,600	-
[4017]	25/12/08	254	256	253	255	+2	+0.79	1,900	-
[4017]	25/12/05	257	257	253	253	-1	-0.39	5,100	-
[4017]	25/12/04	256	256	254	254	-1	-0.39	1,300	-
[4017]	25/12/03	256	256	255	255	-1	-0.39	1,200	-
[4017]	25/12/02	261	261	256	256	-4	-1.54	6,500	-
[4017]	25/12/01	262	263	260	260	-3	-1.14	4,400	-
[4017]	25/11/28	262	264	262	263	+2	+0.77	5,100	-
[4017]	25/11/27	260	263	260	261	+1	+0.38	8,900	-
[4017]	25/11/26	256	263	256	260	+4	+1.56	18,700	-
[4017]	25/11/25	252	257	252	256	+5	+1.99	6,600	-
[4017]	25/11/21	252	252	250	251	-1	-0.40	3,600	-
[4017]	25/11/20	251	253	251	252	+2	+0.80	6,100	-
[4017]	25/11/19	249	253	249	250	+2	+0.81	13,000	-
[4017]	25/11/18	254	256	247	248	-4	-1.59	13,400	-
[4017]	25/11/17	259	259	252	252	-8	-3.08	7,000	-
[4017]	25/11/14	253	260	253	260	+6	+2.36	16,200	-
[4017]	25/11/13	254	254	253	254	0	0.00	1,400	-
[4017]	25/11/12	259	259	254	254	-3	-1.17	5,900	-
[4017]	25/11/11	253	258	253	257	+4	+1.58	4,600	-
[4017]	25/11/10	250	253	248	253	+2	+0.80	16,100	-
[4017]	25/11/07	251	253	251	251	0	0.00	6,900	-
[4017]	25/11/06	249	252	249	251	+1	+0.40	10,800	-
[4017]	25/11/05	255	255	248	250	-2	-0.79	31,100	-
[4017]	25/11/04	253	256	252	252	0	0.00	7,600	-
[4017]	25/10/31	252	253	250	252	0	0.00	11,600	-
[4017]	25/10/30	251	253	250	252	+1	+0.40	9,000	-
[4017]	25/10/29	253	256	251	251	-3	-1.18	17,900	-
[4017]	25/10/28	260	260	254	254	-6	-2.31	12,600	-
[4017]	25/10/27	262	262	254	260	-3	-1.14	23,900	-
[4017]	25/10/24	268	268	260	263	-5	-1.87	22,800	-
[4017]	25/10/23	265	269	265	268	-2	-0.74	19,100	-
[4017]	25/10/22	268	270	262	270	+3	+1.12	30,000	-
[4017]	25/10/21	269	269	264	267	-1	-0.37	7,600	-
[4017]	25/10/20	265	268	253	268	+7	+2.68	39,700	-
[4017]	25/10/17	268	268	261	261	-8	-2.97	48,000	-
[4017]	25/10/16	270	271	268	269	-2	-0.74	14,400	-
[4017]	25/10/15	275	275	268	271	-4	-1.45	17,700	-
[4017]	25/10/14	265	275	265	275	+3	+1.10	41,400	-
[4017]	25/10/10	285	289	271	272	-18	-6.21	72,200	-
[4017]	25/10/09	286	293	286	290	-4	-1.36	27,000	-
[4017]	25/10/08	290	295	287	294	+4	+1.38	20,000	-
[4017]	25/10/07	295	295	290	290	-5	-1.69	5,500	-
[4017]	25/10/06	296	296	292	295	+3	+1.03	5,500	-
[4017]	25/10/03	288	293	288	292	+6	+2.10	8,900	-
[4017]	25/10/02	285	289	285	286	-1	-0.35	9,500	-
[4017]	25/10/01	289	291	285	287	-4	-1.37	19,600	-
[4017]	25/09/30	289	294	285	291	+2	+0.69	12,300	-
[4017]	25/09/29	293	297	287	289	+2	+0.70	21,600	-
[4017]	25/09/26	289	296	286	287	-4	-1.37	31,700	-
[4017]	25/09/25	297	297	285	291	-6	-2.02	87,500	-
[4017]	25/09/24	301	303	297	297	-5	-1.66	16,400	-
[4017]	25/09/22	303	308	302	302	-3	-0.98	11,600	-
[4017]	25/09/19	311	313	295	305	-7	-2.24	59,800	-
[4017]	25/09/18	310	313	309	312	+2	+0.65	9,600	-
[4017]	25/09/17	307	312	307	310	+3	+0.98	19,200	-
[4017]	25/09/16	311	317	305	307	-4	-1.29	38,900	-
[4017]	25/09/12	317	319	311	311	-4	-1.27	29,600	-
[4017]	25/09/11	311	320	311	315	-2	-0.63	27,100	-
[4017]	25/09/10	311	323	308	317	+5	+1.60	79,600	-
[4017]	25/09/09	314	320	311	312	-1	-0.32	27,600	-
[4017]	25/09/08	314	320	313	313	0	0.00	25,800	-
[4017]	25/09/05	306	318	304	313	+8	+2.62	49,800	-