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
[4053]	26/10/29	572	581	560	572	-10.0	-1.72	488,700	22,363,293,696
[4053]	26/10/28	582	595	578	582	-10.0	-1.69	175,700	22,754,260,992
[4053]	26/10/27	603	603	584	592	-11.0	-1.82	149,500	23,145,228,288
[4053]	26/10/26	597	605	580	603	+1.0	+0.17	249,500	23,575,289,856
[4053]	26/10/23	605	613	591	602	-1.0	-0.17	222,500	23,536,193,536
[4053]	26/10/22	593	615	593	603	+17.0	+2.90	210,500	23,575,289,856
[4053]	26/10/21	580	599	580	586	+9.0	+1.56	294,300	22,910,648,320
[4053]	26/10/20	591	597	574	577	-9.0	-1.54	197,800	22,558,777,344
[4053]	26/10/19	593	596	580	586	-17.0	-2.82	208,000	22,910,648,320
[4053]	26/10/16	590	620	584	603	+18.0	+3.08	457,300	23,575,289,856
[4053]	26/10/15	563	590	554	585	+18.0	+3.17	498,700	22,871,549,952
[4053]	26/10/14	568	578	562	567	+7.0	+1.25	416,000	22,167,810,048
[4053]	26/10/13	520	573	520	560	+38.0	+7.28	544,200	21,894,133,760
[4053]	26/10/09	502	528	499	522	+20.0	+3.98	202,500	20,408,461,312
[4053]	26/10/08	508	508	502	502	-11.0	-2.14	96,600	19,626,526,720
[4053]	26/10/07	515	519	509	513	-4.0	-0.77	69,100	20,056,590,336
[4053]	26/10/06	507	520	507	517	+8.0	+1.57	107,400	20,212,977,664
[4053]	26/10/05	518	525	505	509	-9.0	-1.74	152,600	19,900,203,008
[4053]	26/10/02	530	530	517	518	-14.0	-2.63	144,100	20,252,073,984
[4053]	26/10/01	532	537	523	532	0	+0.00	135,900	20,799,426,560
[4053]	26/09/30	532	538	516	532	+8.0	+1.53	246,000	20,799,426,560
[4053]	26/09/29	512	530	509	524	+12.0	+2.34	252,000	20,486,653,952
[4053]	26/09/28	505	512	498	512	+7.0	+1.39	151,600	20,017,494,016
[4053]	26/09/25	497	507	497	505	+1.0	+0.20	162,700	19,743,817,728
[4053]	26/09/24	485	509	481	504	+19.0	+3.92	244,900	19,704,721,408
[4053]	26/09/18	492	492	484	485	-6.0	-1.22	78,100	18,961,883,136
[4053]	26/09/17	477	492	475	491	+10.0	+2.08	161,100	19,196,463,104
[4053]	26/09/16	473	487	468	481	+12.0	+2.56	212,800	18,805,497,856
[4053]	26/09/15	494	499	466	469	+9.0	+1.96	385,100	18,304,745,472
[4053]	26/09/14	455	461	448	460	+9.0	+2.00	104,200	17,953,480,704
[4053]	26/09/11	445	455	444	451	-2.0	-0.44	74,300	17,602,217,984
[4053]	26/09/10	445	456	445	453	+8.0	+1.80	64,300	17,680,277,504
[4053]	26/09/09	453	453	445	445	-11.0	-2.41	105,800	17,368,041,472
[4053]	26/09/08	450	460	446	456	+3.0	+0.66	84,200	17,797,363,712
[4053]	26/09/07	463	465	453	453	-15.0	-3.21	101,000	17,680,277,504
[4053]	26/09/04	454	468	453	468	+14.0	+3.08	64,800	18,265,716,736
[4053]	26/09/03	454	461	450	454	+4.0	+0.89	47,900	17,719,306,240
[4053]	26/09/02	460	460	448	450	-13.0	-2.81	132,900	17,563,189,248
[4053]	26/09/01	471	471	459	463	-12.0	-2.53	88,700	18,070,568,960
[4053]	26/08/31	470	478	469	475	+9.0	+1.93	122,000	18,538,921,984
[4053]	26/08/28	454	469	454	466	+10.0	+2.19	66,000	18,187,657,216
[4053]	26/08/27	463	463	456	456	-3.0	-0.65	49,000	17,797,363,712
[4053]	26/08/26	463	466	458	459	-7.0	-1.50	53,900	17,914,451,968
[4053]	26/08/25	472	472	464	466	-4.0	-0.85	39,500	18,187,657,216
[4053]	26/08/24	464	475	464	470	+3.0	+0.64	40,400	18,343,774,208
[4053]	26/08/21	465	474	462	467	+5.0	+1.08	76,400	18,226,685,952
[4053]	26/08/20	460	463	452	462	+3.0	+0.65	95,000	18,031,540,224
[4053]	26/08/19	461	467	458	459	-10.0	-2.13	87,500	17,914,451,968
[4053]	26/08/18	458	469	455	469	+12.0	+2.63	155,400	18,304,745,472
[4053]	26/08/17	454	465	448	457	+11.0	+2.47	169,400	17,836,394,496
[4053]	26/08/14	437	452	436	446	+9.0	+2.06	175,300	17,407,072,256
[4053]	26/08/13	444	446	437	437	-7.0	-1.58	207,300	17,055,807,488
[4053]	26/08/12	444	450	442	444	+1.0	+0.23	118,100	17,329,012,736
[4053]	26/08/10	457	457	430	443	-20.0	-4.32	305,500	17,289,984,000
[4053]	26/08/07	465	472	457	463	+3.0	+0.65	133,600	18,070,568,960
[4053]	26/08/06	459	466	458	460	+1.0	+0.22	138,500	17,953,480,704
[4053]	26/08/05	461	465	459	459	-3.0	-0.65	31,700	17,914,451,968
[4053]	26/08/04	456	464	456	462	+6.0	+1.32	49,300	18,031,540,224
[4053]	26/08/03	462	465	453	456	-5.0	-1.08	80,000	17,797,363,712
[4053]	26/07/31	466	469	455	461	-7.0	-1.50	61,800	17,992,511,488
[4053]	26/07/30	466	471	461	468	+1.0	+0.21	66,300	18,265,716,736
[4053]	26/07/29	464	468	461	467	+11.0	+2.41	152,000	18,226,685,952
[4053]	26/07/28	462	466	455	456	-7.0	-1.51	62,200	17,797,363,712
[4053]	26/07/27	450	463	450	463	+15.0	+3.35	91,200	18,070,568,960
[4053]	26/07/24	453	455	445	448	-4.0	-0.88	85,300	17,485,129,728
[4053]	26/07/23	455	458	451	452	-3.0	-0.66	59,400	17,641,246,720
[4053]	26/07/22	457	458	453	455	-1.0	-0.22	76,100	17,758,334,976
[4053]	26/07/21	458	466	455	456	-1.0	-0.22	75,400	17,797,363,712
[4053]	26/07/17	461	464	453	457	-3	-0.65	73,400	-
[4053]	26/07/16	464	467	458	460	-4	-0.86	64,800	-
[4053]	26/07/15	452	464	452	464	+12	+2.65	37,200	-
[4053]	26/07/14	450	459	449	452	+4	+0.89	58,300	-
[4053]	26/07/13	447	453	444	448	+7	+1.59	68,500	-
[4053]	26/07/10	443	446	439	441	+4	+0.92	74,200	-
[4053]	26/07/09	438	443	435	437	-2	-0.46	82,500	-
[4053]	26/07/08	440	443	435	439	-5	-1.13	90,800	-
[4053]	26/07/07	445	449	441	444	+1	+0.23	99,300	-
[4053]	26/07/06	444	446	439	443	+2	+0.45	121,700	-
[4053]	26/07/03	441	444	437	441	+2	+0.46	109,600	-
[4053]	26/07/02	428	442	427	439	+15	+3.54	162,300	-
[4053]	26/07/01	422	428	420	424	-1	-0.24	52,000	-
[4053]	26/06/30	425	428	419	425	-1	-0.23	79,400	-
[4053]	26/06/29	420	431	420	426	+6	+1.43	169,800	-
[4053]	26/06/26	418	423	414	420	-1	-0.24	93,900	-
[4053]	26/06/25	422	426	417	421	+2	+0.48	120,300	-
[4053]	26/06/24	418	421	414	419	+5	+1.21	83,900	-
[4053]	26/06/23	420	422	413	414	-6	-1.43	92,000	-
[4053]	26/06/22	421	428	418	420	-5	-1.18	150,400	-
[4053]	26/06/19	425	430	416	425	-2	-0.47	199,100	-
[4053]	26/06/18	428	434	427	427	-1	-0.23	74,800	-
[4053]	26/06/17	431	435	428	428	+1	+0.23	94,300	-
[4053]	26/06/16	430	433	426	427	-3	-0.70	81,200	-
[4053]	26/06/15	438	438	429	430	-1	-0.23	46,700	-
[4053]	26/06/12	432	439	428	431	-3	-0.69	98,600	-
[4053]	26/06/11	441	444	431	434	-7	-1.59	120,700	-
[4053]	26/06/10	445	445	437	441	0	0.00	68,700	-
[4053]	26/06/09	445	446	438	441	-9	-2.00	119,100	-
[4053]	26/06/08	448	457	443	450	-4	-0.88	153,700	-
[4053]	26/06/05	445	458	445	454	+13	+2.95	134,300	-
[4053]	26/06/04	442	447	436	441	-3	-0.68	87,500	-
[4053]	26/06/03	455	455	441	444	-14	-3.06	98,800	-
[4053]	26/06/02	450	461	448	458	+6	+1.33	132,500	-
[4053]	26/06/01	447	461	445	452	+7	+1.57	83,200	-
[4053]	26/05/29	458	462	445	445	-11	-2.41	88,400	-
[4053]	26/05/28	452	459	450	456	+7	+1.56	102,700	-
[4053]	26/05/27	452	452	439	449	-1	-0.22	124,000	-
[4053]	26/05/26	458	460	449	450	-5	-1.10	84,100	-
[4053]	26/05/25	466	466	449	455	-5	-1.09	126,900	-
[4053]	26/05/22	462	465	456	460	-2.0	-0.43	118,900	-
[4053]	26/05/21	457	468	454	462	+13.0	+2.90	187,700	-
[4053]	26/05/20	483	483	444	449	-29.0	-6.07	328,200	-
[4053]	26/05/19	503	503	478	478	-26.0	-5.16	299,500	-
[4053]	26/05/18	485	510	481	504	+59.0	+13.26	1,011,100	-
[4053]	26/05/15	448	450	436	445	+2.0	+0.45	121,400	-
[4053]	26/05/14	449	458	442	443	+1.0	+0.23	144,000	-
[4053]	26/05/13	437	442	437	442	+4.0	+0.91	65,100	-
[4053]	26/05/12	434	439	431	438	+1.0	+0.23	230,700	-
[4053]	26/05/11	430	437	427	437	+7.0	+1.63	87,800	-
[4053]	26/05/08	427	431	422	430	+5.0	+1.18	109,300	-
[4053]	26/05/07	432	432	423	425	+5.0	+1.19	81,100	-
[4053]	26/05/01	421	421	416	420	+1.0	+0.24	82,200	-
[4053]	26/04/30	421	422	414	419	-6.0	-1.41	124,100	-
[4053]	26/04/28	416	425	415	425	+8.0	+1.92	78,900	-
[4053]	26/04/27	415	420	413	417	+3	+0.72	101,700	-
[4053]	26/04/24	425	426	413	414	-13	-3.04	113,700	-
[4053]	26/04/23	433	438	422	427	-8	-1.84	102,600	-
[4053]	26/04/22	440	441	434	435	-7	-1.58	61,500	-
[4053]	26/04/21	443	444	439	442	+5	+1.14	72,900	-
[4053]	26/04/20	447	447	436	437	-5	-1.13	60,800	-
[4053]	26/04/17	441	445	440	442	0	0.00	51,600	-
[4053]	26/04/16	445	451	439	442	+3	+0.68	91,300	-
[4053]	26/04/15	439	447	435	439	+6	+1.39	104,300	-
[4053]	26/04/14	429	439	429	433	+6	+1.41	140,300	-
[4053]	26/04/13	437	438	426	427	-10	-2.29	121,300	-
[4053]	26/04/10	444	444	437	437	-8	-1.80	82,700	-
[4053]	26/04/09	453	453	444	445	-7	-1.55	96,200	-
[4053]	26/04/08	457	457	445	452	+3	+0.67	125,500	-
[4053]	26/04/07	452	454	446	449	-7	-1.54	72,400	-
[4053]	26/04/06	454	458	451	456	+2	+0.44	74,100	-
[4053]	26/04/03	449	459	446	454	+10	+2.25	183,700	-
[4053]	26/04/02	445	451	440	444	-1	-0.22	96,100	-
[4053]	26/04/01	438	448	438	445	+10	+2.30	130,400	-
[4053]	26/03/31	427	446	426	435	+3	+0.69	188,200	-
[4053]	26/03/30	439	439	429	432	-13	-2.92	242,300	-
[4053]	26/03/27	429	450	423	445	+13	+3.01	349,600	-
[4053]	26/03/26	431	435	419	432	+1	+0.23	355,700	-
[4053]	26/03/25	415	436	411	431	+40	+10.23	1,041,000	-
[4053]	26/03/24	389	393	388	391	+10	+2.62	117,300	-
[4053]	26/03/23	385	386	379	381	-9	-2.31	209,600	-
[4053]	26/03/19	396	401	388	390	-9	-2.26	92,300	-
[4053]	26/03/18	393	399	393	399	+6	+1.53	58,500	-
[4053]	26/03/17	396	399	392	393	-1	-0.25	80,000	-
[4053]	26/03/16	387	394	384	394	+7	+1.81	127,600	-
[4053]	26/03/13	386	395	385	387	-3	-0.77	127,600	-
[4053]	26/03/12	398	398	389	390	-11	-2.74	129,500	-
[4053]	26/03/11	411	411	400	401	-6	-1.47	113,300	-
[4053]	26/03/10	394	407	391	407	+15	+3.83	129,800	-
[4053]	26/03/09	394	397	384	392	-14	-3.45	273,300	-
[4053]	26/03/06	403	412	399	406	+3	+0.74	156,900	-
[4053]	26/03/05	394	403	393	403	+14	+3.60	302,100	-
[4053]	26/03/04	392	393	384	389	-8	-2.02	362,000	-
[4053]	26/03/03	400	404	396	397	-5	-1.24	211,800	-
[4053]	26/03/02	405	407	400	402	-15	-3.60	275,800	-
[4053]	26/02/27	414	418	410	417	+6	+1.46	133,500	-
[4053]	26/02/26	405	419	405	411	+3	+0.74	237,900	-
[4053]	26/02/25	405	410	401	408	+6	+1.49	170,900	-
[4053]	26/02/24	406	407	398	402	-12	-2.90	402,700	-
[4053]	26/02/20	412	425	411	414	0	0.00	159,900	-
[4053]	26/02/19	418	420	408	414	-6	-1.43	201,700	-
[4053]	26/02/18	420	428	415	420	+2	+0.48	354,300	-
[4053]	26/02/17	402	421	398	418	+23	+5.82	273,600	-
[4053]	26/02/16	424	424	386	395	-36	-8.35	925,800	-
[4053]	26/02/13	455	457	431	431	-27	-5.90	295,200	-
[4053]	26/02/12	455	461	452	458	-1	-0.22	301,000	-
[4053]	26/02/10	448	459	445	459	+16	+3.61	155,100	-
[4053]	26/02/09	454	454	442	443	-3	-0.67	165,900	-
[4053]	26/02/06	452	452	442	446	-10	-2.19	180,800	-
[4053]	26/02/05	452	460	446	456	+9	+2.01	127,300	-
[4053]	26/02/04	457	457	447	447	-11	-2.40	96,400	-
[4053]	26/02/03	449	461	445	458	+16	+3.62	171,000	-
[4053]	26/02/02	453	456	441	442	-11	-2.43	126,100	-
[4053]	26/01/30	446	453	443	453	+7	+1.57	109,400	-
[4053]	26/01/29	453	453	445	446	-9	-1.98	109,400	-
[4053]	26/01/28	451	457	450	455	+5	+1.11	117,400	-
[4053]	26/01/27	453	453	449	450	-3	-0.66	75,700	-
[4053]	26/01/26	465	465	452	453	-14	-3.00	127,800	-
[4053]	26/01/23	462	467	460	467	+2	+0.43	87,600	-
[4053]	26/01/22	459	469	458	465	+11	+2.42	146,900	-
[4053]	26/01/21	456	456	449	454	-7	-1.52	117,500	-
[4053]	26/01/20	470	470	460	461	-6	-1.28	84,800	-
[4053]	26/01/19	473	474	464	467	-6	-1.27	92,200	-
[4053]	26/01/16	475	478	469	473	-4	-0.84	54,200	-
[4053]	26/01/15	466	479	465	477	+11	+2.36	178,800	-
[4053]	26/01/14	462	470	460	466	0	0.00	98,700	-
[4053]	26/01/13	469	471	461	466	0	0.00	163,700	-
[4053]	26/01/09	467	470	464	466	+2	+0.43	79,400	-
[4053]	26/01/08	466	469	461	464	-2	-0.43	99,700	-
[4053]	26/01/07	455	466	451	466	+6	+1.30	113,700	-
[4053]	26/01/06	454	467	454	460	+14	+3.14	263,600	-
[4053]	26/01/05	450	451	445	446	-3	-0.67	154,200	-
[4053]	25/12/30	462	462	448	449	-13	-2.81	291,200	-
[4053]	25/12/29	477	479	462	462	-29	-5.91	841,100	-
[4053]	25/12/26	487	491	485	491	+6	+1.24	1,215,800	-
[4053]	25/12/25	484	492	477	485	+9	+1.89	501,000	-
[4053]	25/12/24	480	481	475	476	-1	-0.21	246,300	-
[4053]	25/12/23	481	483	473	477	-2	-0.42	217,800	-
[4053]	25/12/22	484	485	472	479	+6	+1.27	361,000	-
[4053]	25/12/19	472	481	469	473	+4	+0.85	230,300	-
[4053]	25/12/18	464	470	461	469	+4	+0.86	116,300	-
[4053]	25/12/17	473	475	462	465	-1	-0.21	149,900	-
[4053]	25/12/16	472	474	462	466	-14	-2.92	174,100	-
[4053]	25/12/15	460	483	458	480	+19	+4.12	261,700	-
[4053]	25/12/12	457	463	455	461	+5	+1.10	229,500	-
[4053]	25/12/11	464	480	453	456	+12	+2.70	575,900	-
[4053]	25/12/10	448	452	444	444	-3	-0.67	165,000	-
[4053]	25/12/09	461	466	447	447	-21	-4.49	198,400	-
[4053]	25/12/08	450	468	450	468	+18	+4.00	245,900	-
[4053]	25/12/05	455	460	447	450	-5	-1.10	191,000	-
[4053]	25/12/04	458	461	455	455	-3	-0.66	171,500	-
[4053]	25/12/03	462	464	457	458	-1	-0.22	145,000	-
[4053]	25/12/02	478	480	459	459	-20	-4.18	211,400	-
[4053]	25/12/01	498	498	471	479	-13	-2.64	274,000	-
[4053]	25/11/28	497	499	492	492	-6	-1.20	128,400	-
[4053]	25/11/27	498	500	491	498	+6	+1.22	103,100	-
[4053]	25/11/26	489	496	485	492	-2	-0.40	139,800	-
[4053]	25/11/25	518	518	489	494	-19	-3.70	247,600	-
[4053]	25/11/21	484	513	483	513	+29	+5.99	297,700	-
[4053]	25/11/20	504	506	482	484	-4	-0.82	146,200	-
[4053]	25/11/19	501	502	484	488	-17	-3.37	263,300	-
[4053]	25/11/18	501	507	494	505	+2	+0.40	346,600	-
[4053]	25/11/17	474	505	467	503	+61	+13.80	1,248,300	-
[4053]	25/11/14	439	446	439	442	-3	-0.67	152,300	-
[4053]	25/11/13	449	450	443	445	-1	-0.22	114,900	-
[4053]	25/11/12	449	453	445	446	-1	-0.22	206,200	-
[4053]	25/11/11	447	450	445	447	+1	+0.22	150,200	-
[4053]	25/11/10	443	446	439	446	+9	+2.06	94,900	-
[4053]	25/11/07	432	442	432	437	+5	+1.16	223,000	-
[4053]	25/11/06	433	435	430	432	+2	+0.47	177,700	-
[4053]	25/11/05	433	435	426	430	0	0.00	74,200	-
[4053]	25/11/04	433	433	429	430	-3	-0.69	48,500	-
[4053]	25/10/31	433	438	430	433	+2	+0.46	61,200	-
[4053]	25/10/30	430	434	426	431	+2	+0.47	93,500	-
[4053]	25/10/29	432	432	425	429	-3	-0.69	80,500	-
[4053]	25/10/28	440	440	432	432	-13	-2.92	84,100	-
[4053]	25/10/27	438	445	438	445	+12	+2.77	95,200	-
[4053]	25/10/24	440	440	433	433	-5	-1.14	81,200	-
[4053]	25/10/23	437	440	436	438	-2	-0.45	59,100	-
[4053]	25/10/22	442	444	440	440	0	0.00	88,000	-
[4053]	25/10/21	435	442	432	440	+7	+1.62	227,300	-
[4053]	25/10/20	430	434	428	433	+10	+2.36	70,600	-
[4053]	25/10/17	429	429	422	423	-9	-2.08	110,700	-
[4053]	25/10/16	436	436	429	432	0	0.00	68,400	-
[4053]	25/10/15	421	433	421	432	+14	+3.35	129,000	-
[4053]	25/10/14	429	430	416	418	-17	-3.91	307,600	-
[4053]	25/10/10	437	438	433	435	-7	-1.58	136,300	-
[4053]	25/10/09	441	443	432	442	0	0.00	200,200	-
[4053]	25/10/08	445	449	442	442	-5	-1.12	114,300	-
[4053]	25/10/07	445	449	442	447	0	0.00	141,000	-
[4053]	25/10/06	448	449	438	447	+14	+3.23	194,300	-
[4053]	25/10/03	427	439	427	433	+5	+1.17	148,900	-
[4053]	25/10/02	436	438	428	428	-8	-1.83	260,100	-
[4053]	25/10/01	451	451	436	436	-17	-3.75	382,300	-
[4053]	25/09/30	460	461	453	453	-7	-1.52	173,600	-
[4053]	25/09/29	465	465	458	460	-3	-0.65	89,800	-
[4053]	25/09/26	460	463	456	463	+3	+0.65	70,000	-
[4053]	25/09/25	460	463	458	460	0	0.00	76,400	-
[4053]	25/09/24	465	465	458	460	-7	-1.50	117,500	-
[4053]	25/09/22	459	469	456	467	+11	+2.41	250,800	-
[4053]	25/09/19	456	459	452	456	+5	+1.11	237,000	-
[4053]	25/09/18	454	455	450	451	-2	-0.44	145,400	-
[4053]	25/09/17	446	456	446	453	+6	+1.34	140,900	-
[4053]	25/09/16	445	450	440	447	0	0.00	207,200	-
[4053]	25/09/12	450	451	443	447	-3	-0.67	184,400	-
[4053]	25/09/11	460	460	447	450	-10	-2.17	347,500	-
[4053]	25/09/10	460	461	457	460	0	0.00	95,100	-
[4053]	25/09/09	470	471	459	460	-8	-1.71	104,700	-
[4053]	25/09/08	465	473	464	468	+4	+0.86	158,900	-
[4053]	25/09/05	461	464	460	464	+3	+0.65	101,300	-