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
[4052]	26/10/29	718	758	698	740	+22.0	+3.06	249,000	4,327,175,680
[4052]	26/10/28	721	762	717	718	-18.0	-2.45	182,300	4,198,530,048
[4052]	26/10/27	717	736	711	736	+13.0	+1.80	159,700	4,303,785,984
[4052]	26/10/26	691	740	690	723	+34.0	+4.93	267,300	4,227,767,808
[4052]	26/10/23	664	700	638	689	+4.0	+0.58	334,000	4,028,951,552
[4052]	26/10/22	754	768	684	685	-55.0	-7.43	305,100	4,005,561,600
[4052]	26/10/21	740	755	730	740	+11.0	+1.51	220,200	4,327,175,680
[4052]	26/10/20	761	819	722	729	-45.0	-5.81	403,700	4,262,853,120
[4052]	26/10/19	781	795	759	774	-16.0	-2.03	216,500	4,525,991,936
[4052]	26/10/16	812	837	787	790	-10.0	-1.25	399,800	4,619,552,768
[4052]	26/10/15	838	846	787	800	-61.0	-7.08	456,600	4,678,027,776
[4052]	26/10/14	910	936	819	861	-49.0	-5.38	1,045,500	5,034,727,424
[4052]	26/10/13	1,025	1,062	910	910	-108.0	-10.61	944,500	5,321,256,960
[4052]	26/10/09	984	1,079	982	1,018	+19.0	+1.90	1,603,100	5,952,790,528
[4052]	26/10/08	986	1,044	965	999	+28.0	+2.88	908,100	5,841,687,552
[4052]	26/10/07	965	1,009	960	971	-24.0	-2.41	399,000	5,677,956,608
[4052]	26/10/06	1,000	1,025	985	995	-22.0	-2.16	397,600	5,818,297,344
[4052]	26/10/05	1,012	1,085	996	1,017	+2.0	+0.20	1,485,600	5,946,942,976
[4052]	26/10/02	1,084	1,109	1,012	1,015	-52.0	-4.87	1,041,600	5,935,247,872
[4052]	26/10/01	1,100	1,129	1,033	1,067	-82.0	-7.14	2,089,400	6,239,320,064
[4052]	26/09/30	991	1,149	960	1,149	+150.0	+15.02	3,708,700	6,718,817,792
[4052]	26/09/29	1,030	1,045	954	999	-80.0	-7.41	1,256,700	5,841,687,552
[4052]	26/09/28	1,044	1,160	1,039	1,079	+63.0	+6.20	3,321,500	6,309,490,176
[4052]	26/09/25	1,166	1,180	1,010	1,016	-119.0	-10.48	3,534,500	5,941,095,424
[4052]	26/09/24	1,085	1,135	1,083	1,135	+150.0	+15.23	832,300	6,636,952,064
[4052]	26/09/18	852	996	802	985	+135.0	+15.88	7,540,000	5,759,821,824
[4052]	26/09/17	817	885	785	850	+18.0	+2.16	2,634,100	4,970,404,864
[4052]	26/09/16	918	943	820	832	-116.0	-12.24	1,579,600	4,865,148,928
[4052]	26/09/15	923	1,040	909	948	+10.0	+1.07	4,445,200	5,543,463,424
[4052]	26/09/14	1,163	1,244	932	938	-180.0	-16.10	4,446,100	5,484,987,904
[4052]	26/09/11	1,490	1,620	1,061	1,118	-222.0	-16.57	10,826,300	6,537,544,192
[4052]	26/09/10	1,250	1,340	1,170	1,340	+300.0	+28.85	9,432,200	7,835,697,152
[4052]	26/09/09	880	1,040	880	1,040	+150.0	+16.85	6,221,000	6,081,436,160
[4052]	26/09/08	850	933	827	890	+55.0	+6.59	6,937,700	5,204,305,920
[4052]	26/09/07	770	889	765	835	+95.0	+12.84	5,479,300	4,882,691,584
[4052]	26/09/04	970	999	720	740	-125.0	-14.45	6,498,200	4,327,175,680
[4052]	26/09/03	736	865	735	865	+150.0	+20.98	7,605,100	5,058,117,632
[4052]	26/09/02	621	740	590	715	+74.0	+11.54	6,456,000	4,180,987,648
[4052]	26/09/01	775	895	641	641	-104.0	-13.96	6,065,300	3,748,269,824
[4052]	26/08/31	685	745	685	745	+100.0	+15.50	1,530,900	4,356,413,440
[4052]	26/08/28	567	669	550	645	+73.0	+12.76	2,820,800	3,771,660,032
[4052]	26/08/27	509	600	509	572	+64.0	+12.60	1,602,100	3,344,790,016
[4052]	26/08/26	512	522	504	508	-2.0	-0.39	113,300	2,970,547,712
[4052]	26/08/25	536	536	507	510	-16.0	-3.04	129,900	2,982,242,816
[4052]	26/08/24	541	565	506	526	-5.0	-0.94	198,600	3,075,803,392
[4052]	26/08/21	540	561	529	531	-24.0	-4.32	164,400	3,105,041,152
[4052]	26/08/20	546	572	526	555	+19.0	+3.54	331,300	3,245,381,888
[4052]	26/08/19	528	559	514	536	-9.0	-1.65	264,500	3,134,278,656
[4052]	26/08/18	570	580	538	545	-35.0	-6.03	416,000	3,186,906,624
[4052]	26/08/17	619	657	557	580	-49.0	-7.79	1,145,100	3,391,570,176
[4052]	26/08/14	513	680	505	629	+46.0	+7.89	2,200,400	3,678,099,456
[4052]	26/08/13	829	863	583	583	-150.0	-20.46	462,200	3,409,112,832
[4052]	26/08/12	732	733	718	733	+100.0	+15.80	227,400	4,286,243,072
[4052]	26/08/10	553	633	552	633	+100.0	+18.76	1,378,400	3,701,489,664
[4052]	26/08/07	492	540	481	533	+73.0	+15.87	2,307,900	3,116,736,256
[4052]	26/08/06	420	460	420	460	+80.0	+21.05	1,244,400	2,689,865,984
[4052]	26/08/05	325	415	325	380	+38.0	+11.11	2,040,500	2,222,063,360
[4052]	26/08/04	358	373	342	342	-80.0	-18.96	872,200	1,999,857,024
[4052]	26/08/03	422	422	422	422	+80.0	+23.39	243,200	2,467,659,776
[4052]	26/07/31	268	342	263	342	+80.0	+30.53	1,379,200	1,999,857,024
[4052]	26/07/30	279	296	257	262	-18.0	-6.43	197,600	1,532,054,144
[4052]	26/07/29	302	304	271	280	-41.0	-12.77	543,100	1,637,309,824
[4052]	26/07/28	329	355	321	321	-80.0	-19.95	750,900	1,877,058,688
[4052]	26/07/27	313	401	275	401	+80.0	+24.92	1,761,000	2,344,861,440
[4052]	26/07/24	314	323	293	321	-9.0	-2.73	191,800	1,877,058,688
[4052]	26/07/23	344	361	283	330	+18.0	+5.77	1,048,400	1,929,686,528
[4052]	26/07/22	239	312	239	312	+80.0	+34.48	843,100	1,824,430,976
[4052]	26/07/21	234	237	232	232	-3.0	-1.28	1,900	1,356,628,096
[4052]	26/07/17	243	250	235	235	-6	-2.49	5,900	-
[4052]	26/07/16	244	244	238	241	-1	-0.41	1,500	-
[4052]	26/07/15	239	242	236	242	+5	+2.11	2,800	-
[4052]	26/07/14	236	239	236	237	+1	+0.42	2,300	-
[4052]	26/07/13	239	239	236	236	-3	-1.26	1,600	-
[4052]	26/07/10	231	239	229	239	+5	+2.14	6,700	-
[4052]	26/07/09	234	235	232	234	-2	-0.85	4,100	-
[4052]	26/07/08	235	238	235	236	0	0.00	3,600	-
[4052]	26/07/07	234	240	234	236	+2	+0.85	2,000	-
[4052]	26/07/06	234	241	230	234	-4	-1.68	5,700	-
[4052]	26/07/03	223	238	223	238	+10	+4.39	1,300	-
[4052]	26/07/02	229	230	222	228	+5	+2.24	2,000	-
[4052]	26/07/01	224	224	221	223	-1	-0.45	2,000	-
[4052]	26/06/30	222	232	222	224	+2	+0.90	11,400	-
[4052]	26/06/29	223	230	221	222	-1	-0.45	4,600	-
[4052]	26/06/26	227	227	223	223	-3	-1.33	2,200	-
[4052]	26/06/25	224	226	224	226	+2	+0.89	1,800	-
[4052]	26/06/24	229	229	224	224	-2	-0.88	2,700	-
[4052]	26/06/23	227	227	224	226	-1	-0.44	3,000	-
[4052]	26/06/22	223	228	223	227	-3	-1.30	8,700	-
[4052]	26/06/19	238	238	226	230	-7	-2.95	8,700	-
[4052]	26/06/18	231	239	231	237	+4	+1.72	13,400	-
[4052]	26/06/17	242	242	229	233	-9	-3.72	13,100	-
[4052]	26/06/16	242	244	242	242	0	0.00	2,700	-
[4052]	26/06/15	248	248	239	242	-6	-2.42	18,700	-
[4052]	26/06/12	252	257	248	248	-4	-1.59	7,100	-
[4052]	26/06/11	255	259	250	252	-8	-3.08	16,800	-
[4052]	26/06/10	265	315	255	260	-4	-1.52	157,500	-
[4052]	26/06/09	265	266	261	264	-1	-0.38	7,500	-
[4052]	26/06/08	259	273	259	265	+6	+2.32	10,000	-
[4052]	26/06/05	257	260	257	259	+2	+0.78	5,500	-
[4052]	26/06/04	256	257	256	257	-3	-1.15	300	-
[4052]	26/06/03	261	261	253	260	+1	+0.39	1,500	-
[4052]	26/06/02	253	261	252	259	+4	+1.57	5,900	-
[4052]	26/06/01	258	258	255	255	-3	-1.16	3,400	-
[4052]	26/05/29	252	267	251	258	+6	+2.38	6,100	-
[4052]	26/05/28	255	255	250	252	-3	-1.18	7,500	-
[4052]	26/05/27	255	257	252	255	-2	-0.78	12,500	-
[4052]	26/05/26	257	259	256	257	-3	-1.15	5,200	-
[4052]	26/05/25	261	262	257	260	+4	+1.56	3,500	-
[4052]	26/05/22	258	258	255	256	-1.0	-0.39	8,100	-
[4052]	26/05/21	255	257	255	257	+2.0	+0.78	1,700	-
[4052]	26/05/20	256	260	255	255	-5.0	-1.92	3,700	-
[4052]	26/05/19	266	269	254	260	-14.0	-5.11	25,100	-
[4052]	26/05/18	279	284	268	274	+8.0	+3.01	8,100	-
[4052]	26/05/15	282	282	250	266	-17.0	-6.01	56,700	-
[4052]	26/05/14	283	284	281	283	+1.0	+0.35	3,300	-
[4052]	26/05/13	280	283	280	282	+1.0	+0.36	8,000	-
[4052]	26/05/12	283	285	281	281	-3.0	-1.06	7,800	-
[4052]	26/05/11	284	286	282	284	-3.0	-1.05	8,300	-
[4052]	26/05/08	283	287	283	287	+3.0	+1.06	3,500	-
[4052]	26/05/07	289	289	281	284	0	+0.00	6,900	-
[4052]	26/05/01	284	284	282	284	+4.0	+1.43	3,100	-
[4052]	26/04/30	282	292	280	280	-4.0	-1.41	20,900	-
[4052]	26/04/28	284	286	284	284	-4.0	-1.39	8,900	-
[4052]	26/04/27	290	291	284	288	-3	-1.03	6,300	-
[4052]	26/04/24	294	295	291	291	-2	-0.68	2,600	-
[4052]	26/04/23	298	298	292	293	0	0.00	4,700	-
[4052]	26/04/22	292	297	291	293	-1	-0.34	2,600	-
[4052]	26/04/21	294	295	293	294	0	0.00	1,900	-
[4052]	26/04/20	293	297	290	294	+2	+0.68	9,600	-
[4052]	26/04/17	294	296	292	292	-2	-0.68	5,200	-
[4052]	26/04/16	294	295	292	294	0	0.00	7,000	-
[4052]	26/04/15	295	295	293	294	-4	-1.34	3,500	-
[4052]	26/04/14	297	302	297	298	+4	+1.36	2,600	-
[4052]	26/04/13	295	297	293	294	-3	-1.01	10,100	-
[4052]	26/04/10	307	308	297	297	-10	-3.26	10,100	-
[4052]	26/04/09	308	310	306	307	-2	-0.65	6,100	-
[4052]	26/04/08	310	315	308	309	+5	+1.64	11,800	-
[4052]	26/04/07	303	309	303	304	+1	+0.33	15,000	-
[4052]	26/04/06	306	308	303	303	-3	-0.98	13,700	-
[4052]	26/04/03	293	306	293	306	+13	+4.44	13,000	-
[4052]	26/04/02	302	306	293	293	-8	-2.66	16,200	-
[4052]	26/04/01	305	305	298	301	0	0.00	5,700	-
[4052]	26/03/31	299	301	298	301	+2	+0.67	3,800	-
[4052]	26/03/30	298	304	296	299	-11	-3.55	11,300	-
[4052]	26/03/27	302	310	295	310	+7	+2.31	17,400	-
[4052]	26/03/26	322	322	298	303	-15	-4.72	26,300	-
[4052]	26/03/25	310	323	310	318	+10	+3.25	14,100	-
[4052]	26/03/24	309	311	301	308	0	0.00	6,900	-
[4052]	26/03/23	295	309	290	308	+5	+1.65	42,200	-
[4052]	26/03/19	312	312	300	303	-11	-3.50	22,300	-
[4052]	26/03/18	313	314	308	314	+3	+0.96	14,600	-
[4052]	26/03/17	324	328	307	311	-9	-2.81	15,000	-
[4052]	26/03/16	321	332	314	320	-1	-0.31	16,400	-
[4052]	26/03/13	314	330	310	321	+7	+2.23	36,100	-
[4052]	26/03/12	310	323	305	314	+5	+1.62	22,000	-
[4052]	26/03/11	310	318	305	309	+4	+1.31	28,800	-
[4052]	26/03/10	333	333	304	305	+4	+1.33	68,000	-
[4052]	26/03/09	317	317	288	301	-27	-8.23	131,600	-
[4052]	26/03/06	319	355	319	328	+9	+2.82	152,600	-
[4052]	26/03/05	351	355	319	319	0	0.00	135,600	-
[4052]	26/03/04	340	358	313	319	-57	-15.16	573,600	-
[4052]	26/03/03	303	376	303	376	+80	+27.03	598,100	-
[4052]	26/03/02	289	301	289	296	+8	+2.78	36,700	-
[4052]	26/02/27	290	293	288	288	-4	-1.37	16,800	-
[4052]	26/02/26	295	295	287	292	-2	-0.68	14,400	-
[4052]	26/02/25	293	298	292	294	+1	+0.34	6,100	-
[4052]	26/02/24	291	295	290	293	+3	+1.03	14,600	-
[4052]	26/02/20	292	295	288	290	-1	-0.34	10,300	-
[4052]	26/02/19	287	292	287	291	+4	+1.39	4,300	-
[4052]	26/02/18	285	289	285	287	+4	+1.41	11,300	-
[4052]	26/02/17	282	284	282	283	+1	+0.35	3,300	-
[4052]	26/02/16	282	287	282	282	+1	+0.36	12,200	-
[4052]	26/02/13	287	289	281	281	-6	-2.09	31,100	-
[4052]	26/02/12	293	294	287	287	-6	-2.05	9,200	-
[4052]	26/02/10	287	293	287	293	0	0.00	5,600	-
[4052]	26/02/09	293	295	293	293	+2	+0.69	4,500	-
[4052]	26/02/06	292	293	291	291	-4	-1.36	6,500	-
[4052]	26/02/05	295	295	293	295	+1	+0.34	8,000	-
[4052]	26/02/04	292	294	289	294	+2	+0.68	5,100	-
[4052]	26/02/03	290	292	288	292	+1	+0.34	2,900	-
[4052]	26/02/02	288	291	288	291	+3	+1.04	1,500	-
[4052]	26/01/30	289	290	285	288	-1	-0.35	12,500	-
[4052]	26/01/29	290	291	288	289	-2	-0.69	10,400	-
[4052]	26/01/28	289	291	289	291	-1	-0.34	1,800	-
[4052]	26/01/27	293	293	288	292	-1	-0.34	9,600	-
[4052]	26/01/26	294	294	291	293	0	0.00	10,100	-
[4052]	26/01/23	296	296	292	293	0	0.00	4,800	-
[4052]	26/01/22	295	296	292	293	0	0.00	6,000	-
[4052]	26/01/21	297	297	292	293	-6	-2.01	9,200	-
[4052]	26/01/20	300	302	298	299	-1	-0.33	3,800	-
[4052]	26/01/19	301	303	300	300	0	0.00	11,200	-
[4052]	26/01/16	298	300	294	300	+1	+0.33	15,200	-
[4052]	26/01/15	297	299	296	299	+1	+0.34	14,100	-
[4052]	26/01/14	301	301	296	298	-3	-1.00	7,700	-
[4052]	26/01/13	297	301	294	301	+4	+1.35	22,800	-
[4052]	26/01/09	294	297	293	297	+3	+1.02	4,700	-
[4052]	26/01/08	293	294	293	294	+1	+0.34	7,500	-
[4052]	26/01/07	294	294	292	293	+2	+0.69	8,700	-
[4052]	26/01/06	294	296	287	291	-5	-1.69	21,900	-
[4052]	26/01/05	294	297	292	296	+2	+0.68	13,200	-
[4052]	25/12/30	292	295	292	294	+3	+1.03	18,200	-
[4052]	25/12/29	293	299	291	291	+3	+1.04	8,700	-
[4052]	25/12/26	294	294	286	288	-7	-2.37	22,100	-
[4052]	25/12/25	293	296	292	295	+3	+1.03	24,100	-
[4052]	25/12/24	296	296	292	292	-4	-1.35	13,800	-
[4052]	25/12/23	284	300	282	296	+13	+4.59	31,200	-
[4052]	25/12/22	285	285	279	283	0	0.00	42,100	-
[4052]	25/12/19	283	284	282	283	-1	-0.35	10,200	-
[4052]	25/12/18	285	285	282	284	-1	-0.35	12,100	-
[4052]	25/12/17	293	293	285	285	-10	-3.39	19,300	-
[4052]	25/12/16	296	297	291	295	-3	-1.01	11,500	-
[4052]	25/12/15	297	299	296	298	+1	+0.34	21,100	-
[4052]	25/12/12	299	300	296	297	-2	-0.67	7,000	-
[4052]	25/12/11	297	299	293	299	+2	+0.67	26,400	-
[4052]	25/12/10	298	299	296	297	-1	-0.34	6,100	-
[4052]	25/12/09	298	299	297	298	0	0.00	4,600	-
[4052]	25/12/08	300	301	296	298	-2	-0.67	11,300	-
[4052]	25/12/05	302	302	298	300	+2	+0.67	5,000	-
[4052]	25/12/04	297	302	297	298	+1	+0.34	4,700	-
[4052]	25/12/03	302	302	297	297	-7	-2.30	5,300	-
[4052]	25/12/02	305	306	303	304	-1	-0.33	8,100	-
[4052]	25/12/01	309	310	305	305	-4	-1.29	10,900	-
[4052]	25/11/28	300	310	297	309	+13	+4.39	10,500	-
[4052]	25/11/27	305	305	289	296	-10	-3.27	42,800	-
[4052]	25/11/26	308	308	306	306	-3	-0.97	8,600	-
[4052]	25/11/25	315	315	309	309	-4	-1.28	8,300	-
[4052]	25/11/21	318	318	313	313	-5	-1.57	10,900	-
[4052]	25/11/20	322	324	318	318	-4	-1.24	7,400	-
[4052]	25/11/19	316	326	316	322	+6	+1.90	9,200	-
[4052]	25/11/18	316	320	316	316	0	0.00	4,800	-
[4052]	25/11/17	325	325	315	316	-14	-4.24	33,100	-
[4052]	25/11/14	328	330	324	330	+4	+1.23	6,900	-
[4052]	25/11/13	329	330	321	326	+5	+1.56	15,600	-
[4052]	25/11/12	324	325	318	321	0	0.00	2,200	-
[4052]	25/11/11	327	327	321	321	-6	-1.83	4,000	-
[4052]	25/11/10	320	327	317	327	+11	+3.48	9,000	-
[4052]	25/11/07	322	322	316	316	-6	-1.86	1,400	-
[4052]	25/11/06	316	323	316	322	+7	+2.22	2,500	-
[4052]	25/11/05	318	323	313	315	-5	-1.56	6,100	-
[4052]	25/11/04	313	326	313	320	+5	+1.59	6,800	-
[4052]	25/10/31	317	317	313	315	-1	-0.32	5,600	-
[4052]	25/10/30	322	322	316	316	-6	-1.86	6,000	-
[4052]	25/10/29	331	331	315	322	-10	-3.01	12,800	-
[4052]	25/10/28	341	341	331	332	-9	-2.64	5,700	-
[4052]	25/10/27	331	341	330	341	+8	+2.40	4,200	-
[4052]	25/10/24	331	333	331	333	+2	+0.60	7,400	-
[4052]	25/10/23	332	332	330	331	-1	-0.30	1,900	-
[4052]	25/10/22	332	332	330	332	0	0.00	1,700	-
[4052]	25/10/21	331	332	330	332	+2	+0.61	5,200	-
[4052]	25/10/20	330	330	328	330	0	0.00	1,800	-
[4052]	25/10/17	331	332	330	330	-1	-0.30	6,400	-
[4052]	25/10/16	332	333	329	331	+4	+1.22	8,400	-
[4052]	25/10/15	326	332	325	327	+3	+0.93	5,700	-
[4052]	25/10/14	330	332	315	324	-11	-3.28	15,600	-
[4052]	25/10/10	333	335	332	335	-1	-0.30	8,900	-
[4052]	25/10/09	339	344	336	336	-3	-0.88	8,800	-
[4052]	25/10/08	337	343	336	339	+3	+0.89	5,200	-
[4052]	25/10/07	334	336	332	336	+2	+0.60	4,900	-
[4052]	25/10/06	344	344	330	334	-9	-2.62	15,800	-
[4052]	25/10/03	342	345	340	343	+1	+0.29	5,800	-
[4052]	25/10/02	344	345	342	342	-1	-0.29	5,300	-
[4052]	25/10/01	351	353	343	343	-7	-2.00	11,300	-
[4052]	25/09/30	350	352	350	350	-3	-0.85	2,700	-
[4052]	25/09/29	352	354	350	353	-2	-0.56	4,400	-
[4052]	25/09/26	354	355	353	355	+1	+0.28	1,800	-
[4052]	25/09/25	357	357	351	354	-1	-0.28	6,200	-
[4052]	25/09/24	353	355	351	355	+4	+1.14	5,100	-
[4052]	25/09/22	354	355	351	351	-2	-0.57	9,200	-
[4052]	25/09/19	358	358	353	353	-5	-1.40	7,800	-
[4052]	25/09/18	362	362	354	358	-2	-0.56	9,300	-
[4052]	25/09/17	356	362	355	360	+4	+1.12	8,400	-
[4052]	25/09/16	355	358	354	356	+2	+0.56	7,400	-
[4052]	25/09/12	356	356	350	354	-1	-0.28	5,300	-
[4052]	25/09/11	358	358	353	355	0	0.00	5,200	-
[4052]	25/09/10	357	359	351	355	+1	+0.28	3,300	-
[4052]	25/09/09	357	358	352	354	+4	+1.14	6,100	-
[4052]	25/09/08	353	355	350	350	-1	-0.28	12,200	-
[4052]	25/09/05	345	351	342	351	+9	+2.63	5,800	-