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
[4056]	26/10/29	190	190	180	183	-5.0	-2.66	39,000	3,145,925,120
[4056]	26/10/28	184	190	184	188	+4.0	+2.17	31,600	3,231,879,424
[4056]	26/10/27	182	184	181	184	+1.0	+0.55	46,800	3,163,116,032
[4056]	26/10/26	182	185	180	183	+1.0	+0.55	31,900	3,145,925,120
[4056]	26/10/23	182	183	175	182	-3.0	-1.62	140,700	3,128,734,208
[4056]	26/10/22	189	192	181	185	-4.0	-2.12	105,700	3,180,306,944
[4056]	26/10/21	186	190	186	189	+3.0	+1.61	48,700	3,249,070,336
[4056]	26/10/20	192	195	185	186	-8.0	-4.12	71,600	3,197,497,856
[4056]	26/10/19	195	195	190	194	-1.0	-0.51	58,900	3,335,024,640
[4056]	26/10/16	188	196	188	195	+9.0	+4.84	109,400	3,352,215,296
[4056]	26/10/15	197	198	185	186	-11.0	-5.58	277,200	3,197,497,856
[4056]	26/10/14	200	229	193	197	0	+0.00	1,512,300	3,386,597,120
[4056]	26/10/13	198	202	197	197	-3.0	-1.50	58,800	3,386,597,120
[4056]	26/10/09	191	200	190	200	+7.0	+3.63	159,800	3,438,169,600
[4056]	26/10/08	201	202	193	193	-8.0	-3.98	199,900	3,317,833,728
[4056]	26/10/07	203	205	201	201	-2.0	-0.99	48,500	3,455,360,512
[4056]	26/10/06	203	205	201	203	-1.0	-0.49	51,200	3,489,742,080
[4056]	26/10/05	202	210	202	204	+4.0	+2.00	160,600	3,506,932,992
[4056]	26/10/02	200	204	200	200	-1.0	-0.50	89,100	3,438,169,600
[4056]	26/10/01	201	203	200	201	-1.0	-0.50	125,900	3,455,360,512
[4056]	26/09/30	203	205	201	202	-1.0	-0.49	143,600	3,472,551,424
[4056]	26/09/29	205	205	201	203	-2.0	-0.98	125,900	3,489,742,080
[4056]	26/09/28	210	210	205	205	-1.0	-0.49	109,700	3,524,123,904
[4056]	26/09/25	213	215	206	206	-9.0	-4.19	155,600	3,541,314,560
[4056]	26/09/24	204	218	204	215	+11.0	+5.39	232,100	3,696,032,256
[4056]	26/09/18	208	211	203	204	-2.0	-0.97	141,100	3,506,932,992
[4056]	26/09/17	206	208	203	206	0	+0.00	91,800	3,541,314,560
[4056]	26/09/16	207	210	203	206	-2.0	-0.96	177,200	3,541,314,560
[4056]	26/09/15	207	212	206	208	0	+0.00	122,200	3,575,696,384
[4056]	26/09/14	211	213	206	208	-5.0	-2.35	279,500	3,575,696,384
[4056]	26/09/11	225	226	209	213	-16.0	-6.99	603,400	3,661,650,688
[4056]	26/09/10	240	247	224	229	-7.0	-2.97	531,200	3,936,704,256
[4056]	26/09/09	242	247	233	236	0	+0.00	711,400	4,057,040,128
[4056]	26/09/08	249	266	236	236	-7.0	-2.88	1,111,100	4,057,040,128
[4056]	26/09/07	249	270	240	243	-13.0	-5.08	1,091,800	4,177,376,000
[4056]	26/09/04	281	289	243	256	-33.0	-11.42	2,191,400	4,400,857,088
[4056]	26/09/03	240	304	231	289	+65.0	+29.02	10,504,100	4,968,155,136
[4056]	26/09/02	253	255	222	224	-16.0	-6.67	985,800	3,850,749,952
[4056]	26/09/01	267	267	236	240	-59.0	-19.73	1,352,000	4,125,803,520
[4056]	26/08/31	221	299	221	299	+80.0	+36.53	2,375,200	5,140,063,744
[4056]	26/08/28	220	247	219	219	0	+0.00	241,200	3,764,795,648
[4056]	26/08/27	218	220	216	219	0	+0.00	16,900	3,764,795,648
[4056]	26/08/26	218	220	218	219	+1.0	+0.46	21,800	3,764,795,648
[4056]	26/08/25	216	220	216	218	-1.0	-0.46	20,600	3,747,604,992
[4056]	26/08/24	218	220	218	219	+1.0	+0.46	12,900	3,764,795,648
[4056]	26/08/21	220	220	217	218	-2.0	-0.91	15,700	3,747,604,992
[4056]	26/08/20	216	220	215	220	+4.0	+1.85	15,700	3,781,986,560
[4056]	26/08/19	209	216	204	216	+7.0	+3.35	44,800	3,713,223,168
[4056]	26/08/18	216	218	207	209	-10.0	-4.57	64,300	3,592,887,296
[4056]	26/08/17	212	219	212	219	+6.0	+2.82	20,500	3,764,795,648
[4056]	26/08/14	211	214	210	213	-1.0	-0.47	16,500	3,661,650,688
[4056]	26/08/13	209	214	208	214	+3.0	+1.42	21,100	3,678,841,344
[4056]	26/08/12	214	217	204	211	-11.0	-4.95	74,200	3,627,268,864
[4056]	26/08/10	209	222	209	222	+13.0	+6.22	30,600	3,816,368,128
[4056]	26/08/07	222	222	209	209	-15.0	-6.70	47,400	3,592,887,296
[4056]	26/08/06	222	224	218	224	+3.0	+1.36	28,600	3,850,749,952
[4056]	26/08/05	218	223	218	221	+2.0	+0.91	18,600	3,799,177,472
[4056]	26/08/04	219	222	215	219	+4.0	+1.86	33,900	3,764,795,648
[4056]	26/08/03	210	217	207	215	+5.0	+2.38	30,100	3,696,032,256
[4056]	26/07/31	206	211	206	210	0	+0.00	16,500	3,610,078,208
[4056]	26/07/30	204	210	203	210	+3.0	+1.45	23,100	3,610,078,208
[4056]	26/07/29	203	207	202	207	+4.0	+1.97	18,400	3,558,505,472
[4056]	26/07/28	205	205	201	203	-3.0	-1.46	65,200	3,489,742,080
[4056]	26/07/27	205	206	204	206	+1.0	+0.49	21,100	3,541,314,560
[4056]	26/07/24	210	212	202	205	-6.0	-2.84	51,100	3,524,123,904
[4056]	26/07/23	211	214	208	211	-1.0	-0.47	21,200	3,627,268,864
[4056]	26/07/22	216	218	212	212	-5.0	-2.30	21,300	3,644,459,776
[4056]	26/07/21	210	217	210	217	+8.0	+3.83	16,700	3,730,414,080
[4056]	26/07/17	214	215	205	209	-6	-2.79	32,400	-
[4056]	26/07/16	218	222	211	215	-7	-3.15	36,300	-
[4056]	26/07/15	219	222	219	222	+2	+0.91	7,900	-
[4056]	26/07/14	220	222	217	220	-1	-0.45	12,600	-
[4056]	26/07/13	216	221	216	221	+4	+1.84	15,800	-
[4056]	26/07/10	215	220	215	217	-2	-0.91	16,800	-
[4056]	26/07/09	217	219	213	219	+4	+1.86	12,800	-
[4056]	26/07/08	228	228	213	215	-12	-5.29	37,000	-
[4056]	26/07/07	227	227	220	227	+6	+2.71	24,100	-
[4056]	26/07/06	220	226	215	221	0	0.00	39,700	-
[4056]	26/07/03	224	224	212	221	-3	-1.34	39,300	-
[4056]	26/07/02	207	224	207	224	+17	+8.21	112,900	-
[4056]	26/07/01	203	209	203	207	+3	+1.47	19,600	-
[4056]	26/06/30	203	205	200	204	+1	+0.49	44,100	-
[4056]	26/06/29	202	208	202	203	-2	-0.98	36,100	-
[4056]	26/06/26	202	205	202	205	-1	-0.49	16,300	-
[4056]	26/06/25	204	208	203	206	+2	+0.98	15,500	-
[4056]	26/06/24	206	209	203	204	-2	-0.97	26,700	-
[4056]	26/06/23	211	211	206	206	-5	-2.37	33,200	-
[4056]	26/06/22	207	219	207	211	+2	+0.96	49,000	-
[4056]	26/06/19	211	211	208	209	-5	-2.34	63,300	-
[4056]	26/06/18	217	217	205	214	-3	-1.38	43,500	-
[4056]	26/06/17	213	218	211	217	+3	+1.40	26,800	-
[4056]	26/06/16	209	214	208	214	+3	+1.42	45,400	-
[4056]	26/06/15	213	216	209	211	+2	+0.96	44,600	-
[4056]	26/06/12	214	216	209	209	-7	-3.24	43,800	-
[4056]	26/06/11	214	217	214	216	-1	-0.46	18,900	-
[4056]	26/06/10	223	223	212	217	-6	-2.69	43,600	-
[4056]	26/06/09	227	227	222	223	-4	-1.76	26,800	-
[4056]	26/06/08	230	234	224	227	-5	-2.16	32,300	-
[4056]	26/06/05	222	234	222	232	+10	+4.50	63,700	-
[4056]	26/06/04	222	224	221	222	-1	-0.45	25,300	-
[4056]	26/06/03	224	227	220	223	-3	-1.33	57,100	-
[4056]	26/06/02	232	232	224	226	-7	-3.00	52,200	-
[4056]	26/06/01	245	245	228	233	-13	-5.28	85,400	-
[4056]	26/05/29	251	255	246	246	-5	-1.99	30,100	-
[4056]	26/05/28	247	258	247	251	+5	+2.03	36,700	-
[4056]	26/05/27	255	256	246	246	-10	-3.91	30,600	-
[4056]	26/05/26	260	263	256	256	-4	-1.54	18,400	-
[4056]	26/05/25	273	273	259	260	-14	-5.11	41,100	-
[4056]	26/05/22	259	277	259	274	+17.0	+6.61	85,300	-
[4056]	26/05/21	250	258	250	257	+8.0	+3.21	42,900	-
[4056]	26/05/20	249	252	245	249	+2.0	+0.81	53,900	-
[4056]	26/05/19	260	265	246	247	-14.0	-5.36	139,600	-
[4056]	26/05/18	267	274	258	261	-9.0	-3.33	52,900	-
[4056]	26/05/15	258	279	257	270	+14.0	+5.47	107,500	-
[4056]	26/05/14	260	274	255	256	-35.0	-12.03	174,700	-
[4056]	26/05/13	290	294	287	291	+2.0	+0.69	50,500	-
[4056]	26/05/12	290	291	280	289	-3.0	-1.03	56,200	-
[4056]	26/05/11	286	300	286	292	+6.0	+2.10	94,900	-
[4056]	26/05/08	280	286	275	286	+4.0	+1.42	80,200	-
[4056]	26/05/07	290	290	278	282	-4.0	-1.40	77,000	-
[4056]	26/05/01	286	291	283	286	+1.0	+0.35	37,200	-
[4056]	26/04/30	288	293	282	285	-6.0	-2.06	74,200	-
[4056]	26/04/28	285	296	278	291	+6.0	+2.11	95,000	-
[4056]	26/04/27	303	305	285	285	-22	-7.17	156,200	-
[4056]	26/04/24	307	311	305	307	-1	-0.32	42,800	-
[4056]	26/04/23	316	317	307	308	-7	-2.22	68,700	-
[4056]	26/04/22	318	318	313	315	-3	-0.94	23,300	-
[4056]	26/04/21	324	325	317	318	-7	-2.15	31,600	-
[4056]	26/04/20	325	326	322	325	0	0.00	20,500	-
[4056]	26/04/17	320	326	320	325	+5	+1.56	26,200	-
[4056]	26/04/16	321	328	317	320	+4	+1.27	64,100	-
[4056]	26/04/15	318	326	316	316	-3	-0.94	80,300	-
[4056]	26/04/14	315	319	315	319	-1	-0.31	26,600	-
[4056]	26/04/13	317	320	311	320	-1	-0.31	73,900	-
[4056]	26/04/10	330	330	317	321	-9	-2.73	76,200	-
[4056]	26/04/09	336	337	327	330	-11	-3.23	50,700	-
[4056]	26/04/08	336	345	335	341	+5	+1.49	81,600	-
[4056]	26/04/07	337	340	333	336	+1	+0.30	28,300	-
[4056]	26/04/06	326	335	324	335	+10	+3.08	40,100	-
[4056]	26/04/03	328	334	323	325	-5	-1.52	31,600	-
[4056]	26/04/02	338	339	325	330	-12	-3.51	37,900	-
[4056]	26/04/01	326	342	326	342	+21	+6.54	49,100	-
[4056]	26/03/31	322	329	316	321	-16	-4.75	125,000	-
[4056]	26/03/30	341	343	337	337	-16	-4.53	49,200	-
[4056]	26/03/27	343	353	343	353	+4	+1.15	29,200	-
[4056]	26/03/26	352	356	348	349	-5	-1.41	46,000	-
[4056]	26/03/25	346	354	346	354	+1	+0.28	54,300	-
[4056]	26/03/24	346	353	344	353	+15	+4.44	22,100	-
[4056]	26/03/23	347	347	337	338	-17	-4.79	68,100	-
[4056]	26/03/19	367	370	355	355	-20	-5.33	50,000	-
[4056]	26/03/18	362	375	360	375	+15	+4.17	63,700	-
[4056]	26/03/17	365	365	359	360	-6	-1.64	44,800	-
[4056]	26/03/16	369	369	361	366	-6	-1.61	57,300	-
[4056]	26/03/13	367	374	367	372	+2	+0.54	20,200	-
[4056]	26/03/12	371	372	364	370	-6	-1.60	20,800	-
[4056]	26/03/11	373	380	372	376	+1	+0.27	48,800	-
[4056]	26/03/10	360	375	360	375	+24	+6.84	43,400	-
[4056]	26/03/09	354	361	345	351	-19	-5.14	63,900	-
[4056]	26/03/06	359	372	359	370	+6	+1.65	24,800	-
[4056]	26/03/05	353	368	353	364	+18	+5.20	48,400	-
[4056]	26/03/04	350	364	343	346	-11	-3.08	112,600	-
[4056]	26/03/03	371	377	357	357	-19	-5.05	162,500	-
[4056]	26/03/02	382	386	370	376	-22	-5.53	118,000	-
[4056]	26/02/27	391	399	390	398	+3	+0.76	73,900	-
[4056]	26/02/26	392	398	388	395	+4	+1.02	24,400	-
[4056]	26/02/25	386	402	386	391	+5	+1.30	105,400	-
[4056]	26/02/24	387	387	371	386	0	0.00	57,800	-
[4056]	26/02/20	387	392	383	386	-1	-0.26	48,700	-
[4056]	26/02/19	386	393	378	387	-2	-0.51	33,800	-
[4056]	26/02/18	384	391	380	389	+9	+2.37	22,500	-
[4056]	26/02/17	381	394	374	380	-2	-0.52	78,900	-
[4056]	26/02/16	375	382	361	382	-14	-3.54	144,300	-
[4056]	26/02/13	421	421	396	396	-17	-4.12	70,500	-
[4056]	26/02/12	425	432	404	413	-8	-1.90	67,400	-
[4056]	26/02/10	400	423	400	421	+23	+5.78	94,500	-
[4056]	26/02/09	406	406	394	398	+8	+2.05	28,900	-
[4056]	26/02/06	400	400	390	390	-8	-2.01	36,900	-
[4056]	26/02/05	392	405	392	398	+4	+1.02	43,400	-
[4056]	26/02/04	396	397	392	394	-4	-1.01	45,700	-
[4056]	26/02/03	401	402	397	398	-3	-0.75	17,200	-
[4056]	26/02/02	406	412	394	401	-5	-1.23	39,900	-
[4056]	26/01/30	401	407	398	406	+7	+1.75	23,500	-
[4056]	26/01/29	409	409	397	399	-10	-2.44	49,900	-
[4056]	26/01/28	415	415	405	409	-9	-2.15	32,100	-
[4056]	26/01/27	416	420	415	418	+2	+0.48	22,700	-
[4056]	26/01/26	421	422	415	416	-7	-1.65	40,100	-
[4056]	26/01/23	415	428	415	423	+5	+1.20	51,600	-
[4056]	26/01/22	422	428	416	418	+2	+0.48	25,200	-
[4056]	26/01/21	425	425	414	416	-11	-2.58	40,700	-
[4056]	26/01/20	434	442	426	427	-6	-1.39	40,600	-
[4056]	26/01/19	432	442	421	433	+6	+1.41	56,500	-
[4056]	26/01/16	442	442	426	427	-13	-2.95	47,600	-
[4056]	26/01/15	408	440	408	440	+30	+7.32	60,700	-
[4056]	26/01/14	409	413	406	410	+3	+0.74	28,900	-
[4056]	26/01/13	414	414	405	407	-4	-0.97	45,500	-
[4056]	26/01/09	414	423	409	411	-3	-0.72	45,300	-
[4056]	26/01/08	408	416	405	414	+6	+1.47	39,600	-
[4056]	26/01/07	408	409	399	408	0	0.00	59,700	-
[4056]	26/01/06	395	408	395	408	+16	+4.08	59,200	-
[4056]	26/01/05	387	393	385	392	+3	+0.77	43,100	-
[4056]	25/12/30	384	389	383	389	+3	+0.78	35,500	-
[4056]	25/12/29	393	394	378	386	-4	-1.03	107,100	-
[4056]	25/12/26	405	405	389	390	-15	-3.70	131,000	-
[4056]	25/12/25	379	405	378	405	+30	+8.00	171,400	-
[4056]	25/12/24	388	394	374	375	-10	-2.60	247,300	-
[4056]	25/12/23	381	397	381	385	+3	+0.79	126,900	-
[4056]	25/12/22	391	394	375	382	-9	-2.30	131,300	-
[4056]	25/12/19	386	397	386	391	+5	+1.30	49,100	-
[4056]	25/12/18	390	393	386	386	-4	-1.03	47,400	-
[4056]	25/12/17	396	396	385	390	-8	-2.01	127,700	-
[4056]	25/12/16	407	407	397	398	-13	-3.16	73,800	-
[4056]	25/12/15	405	413	403	411	+5	+1.23	42,300	-
[4056]	25/12/12	407	414	403	406	-1	-0.25	57,200	-
[4056]	25/12/11	408	411	406	407	-2	-0.49	43,300	-
[4056]	25/12/10	407	411	407	409	-4	-0.97	61,900	-
[4056]	25/12/09	420	420	412	413	-6	-1.43	47,200	-
[4056]	25/12/08	417	423	417	419	-1	-0.24	36,800	-
[4056]	25/12/05	419	426	417	420	-1	-0.24	23,600	-
[4056]	25/12/04	415	427	415	421	+6	+1.45	43,100	-
[4056]	25/12/03	417	421	412	415	-2	-0.48	50,400	-
[4056]	25/12/02	432	433	410	417	-16	-3.70	124,000	-
[4056]	25/12/01	449	449	433	433	-19	-4.20	66,800	-
[4056]	25/11/28	460	462	446	452	-8	-1.74	59,500	-
[4056]	25/11/27	453	469	450	460	+8	+1.77	70,600	-
[4056]	25/11/26	433	452	433	452	+19	+4.39	44,700	-
[4056]	25/11/25	440	444	433	433	-4	-0.92	37,700	-
[4056]	25/11/21	431	446	430	437	0	0.00	40,000	-
[4056]	25/11/20	439	444	434	437	-1	-0.23	32,400	-
[4056]	25/11/19	434	439	426	438	+12	+2.82	57,700	-
[4056]	25/11/18	444	447	424	426	-22	-4.91	140,700	-
[4056]	25/11/17	465	465	443	448	-23	-4.88	213,900	-
[4056]	25/11/14	477	486	469	471	-22	-4.46	187,100	-
[4056]	25/11/13	505	513	478	493	-13	-2.57	283,800	-
[4056]	25/11/12	506	513	505	506	0	0.00	77,700	-
[4056]	25/11/11	555	555	504	506	-69	-12.00	275,800	-
[4056]	25/11/10	585	585	563	575	0	0.00	97,700	-
[4056]	25/11/07	561	583	561	575	+7	+1.23	66,400	-
[4056]	25/11/06	555	577	549	568	+15	+2.71	65,900	-
[4056]	25/11/05	549	561	540	553	+7	+1.28	40,800	-
[4056]	25/11/04	533	561	533	546	+16	+3.02	54,400	-
[4056]	25/10/31	535	543	527	530	-2	-0.38	33,300	-
[4056]	25/10/30	526	540	523	532	+7	+1.33	55,100	-
[4056]	25/10/29	551	555	525	525	-25	-4.55	47,000	-
[4056]	25/10/28	557	557	541	550	-10	-1.79	61,700	-
[4056]	25/10/27	560	575	550	560	+8	+1.45	81,200	-
[4056]	25/10/24	563	565	546	552	+1	+0.18	89,800	-
[4056]	25/10/23	525	551	518	551	+26	+4.95	110,700	-
[4056]	25/10/22	517	526	514	525	+6	+1.16	56,600	-
[4056]	25/10/21	536	536	510	519	-13	-2.44	108,900	-
[4056]	25/10/20	526	539	520	532	+14	+2.70	86,600	-
[4056]	25/10/17	535	535	514	518	-22	-4.07	148,800	-
[4056]	25/10/16	561	562	536	540	-11	-2.00	101,200	-
[4056]	25/10/15	550	557	540	551	-3	-0.54	116,700	-
[4056]	25/10/14	582	582	551	554	-31	-5.30	146,200	-
[4056]	25/10/10	600	602	585	585	-21	-3.47	133,600	-
[4056]	25/10/09	640	640	604	606	-28	-4.42	140,800	-
[4056]	25/10/08	653	655	630	634	-19	-2.91	109,800	-
[4056]	25/10/07	700	700	653	653	-47	-6.71	152,900	-
[4056]	25/10/06	696	705	687	700	+1	+0.14	52,400	-
[4056]	25/10/03	683	714	683	699	+16	+2.34	48,000	-
[4056]	25/10/02	723	737	682	683	-44	-6.05	68,300	-
[4056]	25/10/01	768	768	718	727	-17	-2.28	131,000	-
[4056]	25/09/30	735	759	726	744	+16	+2.20	90,400	-
[4056]	25/09/29	739	750	728	728	-9	-1.22	85,800	-
[4056]	25/09/26	720	754	718	737	+15	+2.08	148,400	-
[4056]	25/09/25	704	777	700	722	+12	+1.69	296,400	-
[4056]	25/09/24	691	715	689	710	+22	+3.20	112,100	-
[4056]	25/09/22	688	696	681	688	+1	+0.15	44,400	-
[4056]	25/09/19	680	692	670	687	+10	+1.48	77,000	-
[4056]	25/09/18	674	686	670	677	+3	+0.45	45,500	-
[4056]	25/09/17	665	678	661	674	+8	+1.20	75,500	-
[4056]	25/09/16	665	675	661	666	+3	+0.45	87,400	-
[4056]	25/09/12	690	694	663	663	-23	-3.35	167,800	-
[4056]	25/09/11	665	703	660	686	-59	-7.92	507,100	-
[4056]	25/09/10	728	748	719	745	-13	-1.72	154,200	-
[4056]	25/09/09	779	786	756	758	-36	-4.53	150,300	-
[4056]	25/09/08	794	806	791	794	-2	-0.25	18,700	-
[4056]	25/09/05	798	798	783	796	+6	+0.76	35,500	-