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
[4054]	26/10/29	522	522	518	520	-3.0	-0.57	13,800	7,157,195,264
[4054]	26/10/28	520	523	520	523	+3.0	+0.58	3,600	7,198,486,528
[4054]	26/10/27	520	522	518	520	0	+0.00	12,400	7,157,195,264
[4054]	26/10/26	523	523	517	520	-3.0	-0.57	21,300	7,157,195,264
[4054]	26/10/23	524	524	522	523	+1.0	+0.19	3,800	7,198,486,528
[4054]	26/10/22	523	524	522	522	0	+0.00	10,100	7,184,722,944
[4054]	26/10/21	522	525	522	522	0	+0.00	5,000	7,184,722,944
[4054]	26/10/20	521	526	521	522	+2.0	+0.38	9,800	7,184,722,944
[4054]	26/10/19	520	522	519	520	+1.0	+0.19	10,000	7,157,195,264
[4054]	26/10/16	521	522	519	519	-1.0	-0.19	10,900	7,143,431,168
[4054]	26/10/15	522	522	515	520	0	+0.00	20,000	7,157,195,264
[4054]	26/10/14	521	522	518	520	0	+0.00	19,700	7,157,195,264
[4054]	26/10/13	516	521	516	520	+4.0	+0.78	25,200	7,157,195,264
[4054]	26/10/09	517	521	513	516	-1.0	-0.19	24,900	7,102,139,904
[4054]	26/10/08	517	520	517	517	-1.0	-0.19	9,600	7,115,903,488
[4054]	26/10/07	518	522	518	518	0	+0.00	7,000	7,129,667,584
[4054]	26/10/06	521	521	517	518	-2.0	-0.38	9,200	7,129,667,584
[4054]	26/10/05	520	521	518	520	+1.0	+0.19	11,200	7,157,195,264
[4054]	26/10/02	520	522	519	519	-1.0	-0.19	7,600	7,143,431,168
[4054]	26/10/01	520	523	518	520	0	+0.00	12,800	7,157,195,264
[4054]	26/09/30	518	523	518	520	-2.0	-0.38	14,100	7,157,195,264
[4054]	26/09/29	524	524	521	522	-1.0	-0.19	5,800	7,184,722,944
[4054]	26/09/28	523	523	518	523	+2.0	+0.38	17,400	7,198,486,528
[4054]	26/09/25	523	523	520	521	-2.0	-0.38	10,000	7,170,958,848
[4054]	26/09/24	521	523	520	523	+2.0	+0.38	14,600	7,198,486,528
[4054]	26/09/18	521	523	518	521	0	+0.00	23,600	7,170,958,848
[4054]	26/09/17	518	521	518	521	+3.0	+0.58	15,500	7,170,958,848
[4054]	26/09/16	520	521	516	518	-2.0	-0.38	15,800	7,129,667,584
[4054]	26/09/15	523	523	519	520	-2.0	-0.38	7,900	7,157,195,264
[4054]	26/09/14	519	522	517	522	+4.0	+0.77	6,200	7,184,722,944
[4054]	26/09/11	520	521	517	518	0	+0.00	6,400	7,129,667,584
[4054]	26/09/10	517	520	517	518	-2.0	-0.38	4,000	7,129,667,584
[4054]	26/09/09	518	523	515	520	+2.0	+0.39	17,200	7,157,195,264
[4054]	26/09/08	522	522	518	518	-6.0	-1.15	7,000	7,129,667,584
[4054]	26/09/07	522	524	522	524	+2.0	+0.38	4,200	7,212,250,624
[4054]	26/09/04	521	523	518	522	0	+0.00	15,000	7,184,722,944
[4054]	26/09/03	527	527	521	522	-1.0	-0.19	5,900	7,184,722,944
[4054]	26/09/02	520	525	519	523	+1.0	+0.19	16,900	7,198,486,528
[4054]	26/09/01	523	526	516	522	-2.0	-0.38	20,600	7,184,722,944
[4054]	26/08/31	524	532	518	524	0	+0.00	24,500	7,212,250,624
[4054]	26/08/28	517	525	511	524	+7.0	+1.35	43,400	7,212,250,624
[4054]	26/08/27	520	522	511	517	-4.0	-0.77	41,700	7,115,903,488
[4054]	26/08/26	525	529	520	521	-4.0	-0.76	12,000	7,170,958,848
[4054]	26/08/25	534	534	524	525	-5.0	-0.94	6,700	7,226,014,208
[4054]	26/08/24	530	531	524	530	0	+0.00	7,800	7,294,833,664
[4054]	26/08/21	521	530	521	530	+11.0	+2.12	10,600	7,274,693,632
[4054]	26/08/20	514	527	514	519	+1.0	+0.19	52,900	7,123,709,440
[4054]	26/08/19	521	523	510	518	-9.0	-1.71	59,700	7,109,983,744
[4054]	26/08/18	529	529	526	527	-2.0	-0.38	21,400	7,233,516,032
[4054]	26/08/17	533	533	526	529	-4.0	-0.75	20,100	7,260,967,936
[4054]	26/08/14	519	534	516	533	-41.0	-7.14	110,300	7,315,871,232
[4054]	26/08/13	567	580	561	574	+10.0	+1.77	11,500	7,878,630,400
[4054]	26/08/12	559	569	559	564	+5.0	+0.89	8,700	7,741,371,904
[4054]	26/08/10	558	559	556	559	+9.0	+1.64	6,600	7,672,742,912
[4054]	26/08/07	555	555	547	550	-5.0	-0.90	5,000	7,549,210,112
[4054]	26/08/06	554	555	544	555	-2.0	-0.36	11,000	7,617,839,616
[4054]	26/08/05	560	561	554	557	-2.0	-0.36	7,100	7,645,291,008
[4054]	26/08/04	558	564	556	559	-6.0	-1.06	7,100	7,672,742,912
[4054]	26/08/03	568	568	564	565	-3.0	-0.53	2,900	7,755,098,112
[4054]	26/07/31	567	570	565	568	0	+0.00	4,900	7,796,275,200
[4054]	26/07/30	571	575	568	568	-9.0	-1.56	5,400	7,796,275,200
[4054]	26/07/29	583	583	567	577	-4.0	-0.69	10,900	7,919,808,000
[4054]	26/07/28	581	581	571	581	+2.0	+0.35	3,800	7,974,711,296
[4054]	26/07/27	564	584	564	579	+15.0	+2.66	6,500	7,947,259,392
[4054]	26/07/24	564	574	564	564	-3.0	-0.53	5,500	7,741,371,904
[4054]	26/07/23	565	571	562	567	-6.0	-1.05	11,300	7,782,549,504
[4054]	26/07/22	568	582	568	573	-5.0	-0.87	8,800	7,864,904,704
[4054]	26/07/21	567	580	567	578	+16.0	+2.85	4,100	7,933,533,696
[4054]	26/07/17	579	580	562	562	-20	-3.44	25,400	-
[4054]	26/07/16	587	589	582	582	0	0.00	4,700	-
[4054]	26/07/15	584	587	580	582	+2	+0.34	6,000	-
[4054]	26/07/14	574	580	564	580	+3	+0.52	6,100	-
[4054]	26/07/13	589	592	560	577	-12	-2.04	19,600	-
[4054]	26/07/10	593	593	577	589	-6	-1.01	11,900	-
[4054]	26/07/09	568	603	568	595	+22	+3.84	31,100	-
[4054]	26/07/08	566	575	565	573	+7	+1.24	14,100	-
[4054]	26/07/07	563	567	563	566	+3	+0.53	4,300	-
[4054]	26/07/06	569	570	556	563	+11	+1.99	12,700	-
[4054]	26/07/03	548	552	544	552	+9	+1.66	14,900	-
[4054]	26/07/02	539	545	530	543	+4	+0.74	15,700	-
[4054]	26/07/01	521	539	521	539	+19	+3.65	23,400	-
[4054]	26/06/30	522	528	519	520	-3	-0.57	11,700	-
[4054]	26/06/29	513	530	513	523	+3	+0.58	24,200	-
[4054]	26/06/26	528	528	518	520	0	0.00	38,200	-
[4054]	26/06/25	520	524	519	520	0	0.00	11,300	-
[4054]	26/06/24	522	523	518	520	-3	-0.57	8,500	-
[4054]	26/06/23	528	529	519	523	-2	-0.38	8,700	-
[4054]	26/06/22	510	532	510	525	+19	+3.75	23,100	-
[4054]	26/06/19	518	521	506	506	-14	-2.69	42,100	-
[4054]	26/06/18	520	526	519	520	-1	-0.19	7,600	-
[4054]	26/06/17	521	533	519	521	0	0.00	17,400	-
[4054]	26/06/16	522	529	521	521	-1	-0.19	7,400	-
[4054]	26/06/15	525	528	518	522	+4	+0.77	12,100	-
[4054]	26/06/12	519	520	515	518	0	0.00	7,500	-
[4054]	26/06/11	528	529	518	518	-2	-0.38	8,600	-
[4054]	26/06/10	521	523	519	520	-1	-0.19	4,200	-
[4054]	26/06/09	521	528	521	521	-2	-0.38	5,500	-
[4054]	26/06/08	519	532	518	523	0	0.00	9,800	-
[4054]	26/06/05	517	532	517	523	+11	+2.15	18,600	-
[4054]	26/06/04	507	518	505	512	+4	+0.79	21,900	-
[4054]	26/06/03	509	511	505	508	-1	-0.20	26,000	-
[4054]	26/06/02	514	516	506	509	-5	-0.97	13,700	-
[4054]	26/06/01	519	524	512	514	-6	-1.15	78,300	-
[4054]	26/05/29	515	527	505	520	+3	+0.58	26,400	-
[4054]	26/05/28	518	530	514	517	+1	+0.19	38,100	-
[4054]	26/05/27	522	522	514	516	+2	+0.39	8,100	-
[4054]	26/05/26	516	522	514	514	-3	-0.58	9,900	-
[4054]	26/05/25	534	534	517	517	-17	-3.18	16,700	-
[4054]	26/05/22	529	536	519	534	+5.0	+0.95	29,600	-
[4054]	26/05/21	528	530	525	529	+4.0	+0.76	6,200	-
[4054]	26/05/20	535	535	515	525	-8.0	-1.50	13,400	-
[4054]	26/05/19	523	534	522	533	+20.0	+3.90	18,700	-
[4054]	26/05/18	526	526	509	513	-3.0	-0.58	17,900	-
[4054]	26/05/15	546	546	505	516	-30.0	-5.49	88,100	-
[4054]	26/05/14	547	552	540	546	-2.0	-0.36	20,800	-
[4054]	26/05/13	546	554	545	548	+2.0	+0.37	18,300	-
[4054]	26/05/12	561	561	545	546	-14.0	-2.50	39,100	-
[4054]	26/05/11	564	564	560	560	-4.0	-0.71	5,800	-
[4054]	26/05/08	559	566	555	564	+6.0	+1.08	13,400	-
[4054]	26/05/07	569	569	556	558	+1.0	+0.18	11,900	-
[4054]	26/05/01	559	560	555	557	+2.0	+0.36	6,300	-
[4054]	26/04/30	564	564	553	555	-15.0	-2.63	27,600	-
[4054]	26/04/28	556	573	556	570	+10.0	+1.79	23,500	-
[4054]	26/04/27	569	570	560	560	-10	-1.75	23,000	-
[4054]	26/04/24	577	579	570	570	-11	-1.89	9,600	-
[4054]	26/04/23	591	591	576	581	-8	-1.36	12,700	-
[4054]	26/04/22	594	594	587	589	-5	-0.84	4,400	-
[4054]	26/04/21	595	595	589	594	+4	+0.68	19,100	-
[4054]	26/04/20	586	597	583	590	+2	+0.34	12,800	-
[4054]	26/04/17	590	595	585	588	-5	-0.84	11,000	-
[4054]	26/04/16	585	596	585	593	+8	+1.37	12,900	-
[4054]	26/04/15	585	593	585	585	+6	+1.04	14,900	-
[4054]	26/04/14	574	580	571	579	+5	+0.87	13,000	-
[4054]	26/04/13	578	579	571	574	-4	-0.69	10,100	-
[4054]	26/04/10	582	582	571	578	-4	-0.69	29,300	-
[4054]	26/04/09	593	593	582	582	-9	-1.52	11,000	-
[4054]	26/04/08	593	599	591	591	-2	-0.34	24,800	-
[4054]	26/04/07	588	599	587	593	+9	+1.54	27,100	-
[4054]	26/04/06	589	590	581	584	+1	+0.17	14,600	-
[4054]	26/04/03	586	587	576	583	+12	+2.10	23,500	-
[4054]	26/04/02	578	591	571	571	-9	-1.55	27,700	-
[4054]	26/04/01	578	581	574	580	+15	+2.65	16,500	-
[4054]	26/03/31	565	575	563	565	+8	+1.44	23,200	-
[4054]	26/03/30	561	564	554	557	-21	-3.63	54,000	-
[4054]	26/03/27	566	578	566	578	+11	+1.94	29,100	-
[4054]	26/03/26	576	576	561	567	-2	-0.35	21,300	-
[4054]	26/03/25	575	578	564	569	-2	-0.35	35,000	-
[4054]	26/03/24	556	571	556	571	+19	+3.44	19,900	-
[4054]	26/03/23	570	570	552	552	-21	-3.66	56,300	-
[4054]	26/03/19	584	584	573	573	-11	-1.88	14,300	-
[4054]	26/03/18	582	585	574	584	+1	+0.17	37,900	-
[4054]	26/03/17	586	587	581	583	+3	+0.52	14,700	-
[4054]	26/03/16	578	585	576	580	+2	+0.35	17,800	-
[4054]	26/03/13	575	583	573	578	-2	-0.34	25,500	-
[4054]	26/03/12	590	590	578	580	-7	-1.19	33,400	-
[4054]	26/03/11	599	601	586	587	-12	-2.00	49,300	-
[4054]	26/03/10	593	601	589	599	+10	+1.70	28,400	-
[4054]	26/03/09	599	599	577	589	-5	-0.84	70,200	-
[4054]	26/03/06	587	597	585	594	+9	+1.54	28,800	-
[4054]	26/03/05	575	592	575	585	+20	+3.54	98,000	-
[4054]	26/03/04	580	580	565	565	-20	-3.42	89,300	-
[4054]	26/03/03	597	597	585	585	-11	-1.85	72,300	-
[4054]	26/03/02	603	607	593	596	-16	-2.61	53,800	-
[4054]	26/02/27	616	620	609	612	-1	-0.16	39,400	-
[4054]	26/02/26	602	615	602	613	+11	+1.83	39,800	-
[4054]	26/02/25	595	604	592	602	+5	+0.84	40,100	-
[4054]	26/02/24	598	600	587	597	-5	-0.83	61,100	-
[4054]	26/02/20	607	607	600	602	-5	-0.82	17,900	-
[4054]	26/02/19	604	607	598	607	+3	+0.50	23,000	-
[4054]	26/02/18	600	606	595	604	+7	+1.17	30,500	-
[4054]	26/02/17	596	601	591	597	+1	+0.17	33,600	-
[4054]	26/02/16	600	605	595	596	-4	-0.67	69,500	-
[4054]	26/02/13	601	607	583	600	-6	-0.99	125,800	-
[4054]	26/02/12	626	626	603	606	-19	-3.04	71,900	-
[4054]	26/02/10	608	630	608	625	+23	+3.82	67,100	-
[4054]	26/02/09	610	612	601	602	-6	-0.99	26,800	-
[4054]	26/02/06	607	610	597	608	+1	+0.16	46,000	-
[4054]	26/02/05	599	616	598	607	+7	+1.17	70,300	-
[4054]	26/02/04	617	618	598	600	-19	-3.07	115,300	-
[4054]	26/02/03	632	632	617	619	-13	-2.06	67,800	-
[4054]	26/02/02	640	644	625	632	-5	-0.78	52,100	-
[4054]	26/01/30	625	637	624	637	+11	+1.76	36,800	-
[4054]	26/01/29	632	632	623	626	-7	-1.11	63,000	-
[4054]	26/01/28	647	647	633	633	-19	-2.91	65,500	-
[4054]	26/01/27	653	653	641	652	-1	-0.15	39,400	-
[4054]	26/01/26	665	665	651	653	-12	-1.80	49,600	-
[4054]	26/01/23	660	670	655	665	+11	+1.68	37,700	-
[4054]	26/01/22	662	665	654	654	-7	-1.06	61,100	-
[4054]	26/01/21	675	675	659	661	-14	-2.07	111,900	-
[4054]	26/01/20	686	686	675	675	-9	-1.32	48,200	-
[4054]	26/01/19	690	690	679	684	-6	-0.87	37,200	-
[4054]	26/01/16	692	693	685	690	-3	-0.43	34,900	-
[4054]	26/01/15	681	693	677	693	+5	+0.73	98,400	-
[4054]	26/01/14	676	697	676	688	+15	+2.23	80,000	-
[4054]	26/01/13	680	682	666	673	-3	-0.44	54,700	-
[4054]	26/01/09	678	679	672	676	-5	-0.73	75,500	-
[4054]	26/01/08	685	685	678	681	-7	-1.02	33,600	-
[4054]	26/01/07	693	693	678	688	-2	-0.29	63,700	-
[4054]	26/01/06	686	694	686	690	+2	+0.29	21,800	-
[4054]	26/01/05	700	701	687	688	-9	-1.29	60,500	-
[4054]	25/12/30	707	708	697	697	-9	-1.27	41,100	-
[4054]	25/12/29	712	715	706	706	-20	-2.75	70,100	-
[4054]	25/12/26	727	731	721	726	+4	+0.55	99,900	-
[4054]	25/12/25	724	726	718	722	+1	+0.14	80,300	-
[4054]	25/12/24	721	724	719	721	+10	+1.41	69,400	-
[4054]	25/12/23	708	716	707	711	+1	+0.14	69,100	-
[4054]	25/12/22	720	721	709	710	-8	-1.11	75,300	-
[4054]	25/12/19	716	723	715	718	+5	+0.70	31,300	-
[4054]	25/12/18	711	719	711	713	-3	-0.42	28,800	-
[4054]	25/12/17	720	726	715	716	-2	-0.28	30,400	-
[4054]	25/12/16	728	728	716	718	-9	-1.24	27,900	-
[4054]	25/12/15	720	727	719	727	+12	+1.68	28,300	-
[4054]	25/12/12	720	729	715	715	-2	-0.28	28,500	-
[4054]	25/12/11	734	734	716	717	-15	-2.05	44,900	-
[4054]	25/12/10	738	745	723	732	-7	-0.95	51,500	-
[4054]	25/12/09	746	749	737	739	+2	+0.27	30,200	-
[4054]	25/12/08	734	744	734	737	+3	+0.41	28,500	-
[4054]	25/12/05	737	746	731	734	-2	-0.27	17,400	-
[4054]	25/12/04	732	745	732	736	+5	+0.68	30,700	-
[4054]	25/12/03	742	752	731	731	-11	-1.48	30,900	-
[4054]	25/12/02	760	761	742	742	-11	-1.46	38,700	-
[4054]	25/12/01	770	772	749	753	-7	-0.92	65,200	-
[4054]	25/11/28	765	765	749	760	+6	+0.80	75,100	-
[4054]	25/11/27	760	765	753	754	+4	+0.53	69,100	-
[4054]	25/11/26	750	754	738	750	+27	+3.73	78,100	-
[4054]	25/11/25	740	746	717	723	-5	-0.69	50,300	-
[4054]	25/11/21	725	740	718	728	+3	+0.41	40,200	-
[4054]	25/11/20	731	758	716	725	+19	+2.69	37,800	-
[4054]	25/11/19	710	725	702	706	0	0.00	42,900	-
[4054]	25/11/18	723	730	701	706	-20	-2.75	62,300	-
[4054]	25/11/17	748	761	726	726	-17	-2.29	75,100	-
[4054]	25/11/14	710	745	702	743	+43	+6.14	145,500	-
[4054]	25/11/13	703	707	688	700	+4	+0.57	40,600	-
[4054]	25/11/12	690	700	687	696	+6	+0.87	18,800	-
[4054]	25/11/11	696	700	690	690	-6	-0.86	18,200	-
[4054]	25/11/10	675	696	675	696	+21	+3.11	14,200	-
[4054]	25/11/07	671	679	668	675	+4	+0.60	21,400	-
[4054]	25/11/06	689	689	670	671	-10	-1.47	27,700	-
[4054]	25/11/05	700	700	667	681	-15	-2.16	65,300	-
[4054]	25/11/04	711	711	693	696	-9	-1.28	66,100	-
[4054]	25/10/31	702	714	693	705	+5	+0.71	39,000	-
[4054]	25/10/30	688	702	684	700	+12	+1.74	41,000	-
[4054]	25/10/29	700	709	687	688	-11	-1.57	72,600	-
[4054]	25/10/28	716	717	695	699	-14	-1.96	78,800	-
[4054]	25/10/27	721	728	707	713	-1	-0.14	87,500	-
[4054]	25/10/24	727	730	713	714	-5	-0.70	52,900	-
[4054]	25/10/23	742	742	718	719	-26	-3.49	94,900	-
[4054]	25/10/22	750	754	737	745	-3	-0.40	25,800	-
[4054]	25/10/21	733	749	731	748	+17	+2.33	20,500	-
[4054]	25/10/20	723	741	716	731	+15	+2.09	54,000	-
[4054]	25/10/17	741	752	705	716	-21	-2.85	93,500	-
[4054]	25/10/16	754	756	731	737	-9	-1.21	56,500	-
[4054]	25/10/15	720	748	711	746	+36	+5.07	31,500	-
[4054]	25/10/14	720	732	701	710	-22	-3.01	75,600	-
[4054]	25/10/10	735	743	730	732	+2	+0.27	16,900	-
[4054]	25/10/09	733	742	722	730	-3	-0.41	74,300	-
[4054]	25/10/08	742	753	725	733	-11	-1.48	103,100	-
[4054]	25/10/07	756	765	744	744	-1	-0.13	48,900	-
[4054]	25/10/06	735	749	734	745	+24	+3.33	60,400	-
[4054]	25/10/03	720	738	717	721	+5	+0.70	46,200	-
[4054]	25/10/02	710	725	709	716	+8	+1.13	21,400	-
[4054]	25/10/01	733	733	705	708	-25	-3.41	59,500	-
[4054]	25/09/30	733	740	725	733	-2	-0.27	19,100	-
[4054]	25/09/29	739	748	735	735	-2	-0.27	18,000	-
[4054]	25/09/26	721	737	720	737	+11	+1.52	86,800	-
[4054]	25/09/25	735	740	715	726	-12	-1.63	77,000	-
[4054]	25/09/24	765	770	734	738	-28	-3.66	117,700	-
[4054]	25/09/22	775	787	762	766	0	0.00	54,200	-
[4054]	25/09/19	767	784	762	766	+1	+0.13	51,100	-
[4054]	25/09/18	769	778	764	765	-5	-0.65	44,000	-
[4054]	25/09/17	770	777	761	770	0	0.00	35,400	-
[4054]	25/09/16	763	770	761	770	+11	+1.45	34,200	-
[4054]	25/09/12	783	783	759	759	-18	-2.32	58,300	-
[4054]	25/09/11	792	792	774	777	-15	-1.89	41,700	-
[4054]	25/09/10	773	807	771	792	+24	+3.13	91,200	-
[4054]	25/09/09	775	808	761	768	-7	-0.90	118,000	-
[4054]	25/09/08	762	784	762	775	+11	+1.44	204,500	-
[4054]	25/09/05	766	773	756	764	-8	-1.04	124,800	-