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
[4057]	26/10/29	326	328	326	328	0	+0.00	900	1,323,701,760
[4057]	26/10/28	326	328	325	328	+2.0	+0.61	6,000	1,323,701,760
[4057]	26/10/27	330	330	326	326	-5.0	-1.51	4,100	1,315,630,336
[4057]	26/10/26	331	331	331	331	-1.0	-0.30	500	1,335,808,768
[4057]	26/10/23	336	336	332	332	-4.0	-1.19	2,700	1,339,844,480
[4057]	26/10/22	333	336	333	336	+2.0	+0.60	3,100	1,355,987,200
[4057]	26/10/21	334	334	334	334	0	+0.00	2,100	1,347,915,776
[4057]	26/10/20	337	337	332	334	0	+0.00	2,000	1,347,915,776
[4057]	26/10/19	336	337	333	334	-1.0	-0.30	2,100	1,347,915,776
[4057]	26/10/16	333	335	333	335	+1.0	+0.30	4,900	1,351,951,488
[4057]	26/10/15	335	339	333	334	-8.0	-2.34	10,800	1,347,915,776
[4057]	26/10/14	347	356	336	342	-5.0	-1.44	28,500	1,380,201,216
[4057]	26/10/13	352	352	344	347	0	+0.00	5,600	1,400,379,520
[4057]	26/10/09	348	348	343	347	+2.0	+0.58	1,600	1,400,379,520
[4057]	26/10/08	347	348	345	345	-2.0	-0.58	2,400	1,392,308,224
[4057]	26/10/07	345	347	345	347	-2.0	-0.57	600	1,400,379,520
[4057]	26/10/06	353	356	346	349	0	+0.00	5,300	1,408,450,944
[4057]	26/10/05	350	351	347	349	+6.0	+1.75	3,800	1,408,450,944
[4057]	26/10/02	342	345	342	343	-1.0	-0.29	1,300	1,384,236,928
[4057]	26/10/01	345	350	344	344	-2.0	-0.58	1,200	1,388,272,512
[4057]	26/09/30	349	349	342	346	-3.0	-0.86	3,000	1,396,343,936
[4057]	26/09/29	354	355	348	349	0	+0.00	1,900	1,408,450,944
[4057]	26/09/28	352	352	348	349	-3.0	-0.85	8,500	1,408,450,944
[4057]	26/09/25	350	352	350	352	+2.0	+0.57	400	1,420,557,952
[4057]	26/09/24	347	350	347	350	+2.0	+0.57	19,200	1,412,486,656
[4057]	26/09/18	348	350	345	348	0	+0.00	7,900	1,404,415,232
[4057]	26/09/17	－	－	－	348	－	－	0	-
[4057]	26/09/16	350	351	348	348	0	+0.00	500	1,404,415,232
[4057]	26/09/15	347	348	347	348	0	+0.00	1,400	1,404,415,232
[4057]	26/09/14	349	349	348	348	-3.0	-0.85	700	1,404,415,232
[4057]	26/09/11	357	357	349	351	-6.0	-1.68	4,300	1,416,522,240
[4057]	26/09/10	350	357	345	357	+4.0	+1.13	8,300	1,440,736,384
[4057]	26/09/09	348	353	347	353	-1.0	-0.28	1,600	1,424,593,664
[4057]	26/09/08	356	356	347	354	-1.0	-0.28	9,000	1,428,629,248
[4057]	26/09/07	352	355	352	355	0	+0.00	700	1,432,664,960
[4057]	26/09/04	354	357	347	355	-2.0	-0.56	4,500	1,432,664,960
[4057]	26/09/03	345	357	345	357	+5.0	+1.42	3,200	1,440,736,384
[4057]	26/09/02	352	352	350	352	-6.0	-1.68	13,000	1,420,557,952
[4057]	26/09/01	357	358	345	358	-2.0	-0.56	6,000	1,444,771,968
[4057]	26/08/31	353	360	353	360	+6.0	+1.69	3,700	1,452,843,392
[4057]	26/08/28	352	354	346	354	-4.0	-1.12	2,500	1,428,629,248
[4057]	26/08/27	356	358	356	358	+7.0	+1.99	2,100	1,444,771,968
[4057]	26/08/26	356	356	348	351	+2.0	+0.57	4,500	1,416,522,240
[4057]	26/08/25	351	353	345	349	-2.0	-0.57	3,700	1,408,450,944
[4057]	26/08/24	353	357	349	351	-2.0	-0.57	1,500	1,416,522,240
[4057]	26/08/21	352	355	348	353	-1.0	-0.28	1,300	1,424,593,664
[4057]	26/08/20	354	354	354	354	+2.0	+0.57	100	1,428,629,248
[4057]	26/08/19	352	352	352	352	-2.0	-0.56	300	1,420,557,952
[4057]	26/08/18	349	354	346	354	+4.0	+1.14	6,100	1,428,629,248
[4057]	26/08/17	345	350	345	350	-2.0	-0.57	3,800	1,412,486,656
[4057]	26/08/14	352	355	352	352	-2.0	-0.56	2,400	1,420,557,952
[4057]	26/08/13	355	355	354	354	+3.0	+0.85	1,700	1,428,629,248
[4057]	26/08/12	355	355	345	351	-1.0	-0.28	9,000	1,416,522,240
[4057]	26/08/10	352	353	346	352	+4.0	+1.15	2,900	1,420,557,952
[4057]	26/08/07	354	354	345	348	-5.0	-1.42	6,600	1,404,415,232
[4057]	26/08/06	353	354	353	353	+2.0	+0.57	4,500	1,424,593,664
[4057]	26/08/05	354	355	350	351	+3.0	+0.86	1,300	1,416,522,240
[4057]	26/08/04	354	354	347	348	-5.0	-1.42	2,600	1,404,415,232
[4057]	26/08/03	352	353	352	353	0	+0.00	500	1,424,593,664
[4057]	26/07/31	348	353	348	353	+6.0	+1.73	600	1,424,593,664
[4057]	26/07/30	347	348	347	347	0	+0.00	400	1,400,379,520
[4057]	26/07/29	348	351	347	347	-3.0	-0.86	1,100	1,400,379,520
[4057]	26/07/28	346	350	346	350	-1.0	-0.28	1,300	1,412,486,656
[4057]	26/07/27	347	354	347	351	+4.0	+1.15	2,300	1,416,522,240
[4057]	26/07/24	351	351	347	347	-9.0	-2.53	1,100	1,400,379,520
[4057]	26/07/23	353	356	352	356	0	+0.00	800	1,436,700,672
[4057]	26/07/22	350	356	350	356	+1.0	+0.28	7,600	1,436,700,672
[4057]	26/07/21	355	358	352	355	+2.0	+0.57	900	1,432,664,960
[4057]	26/07/17	355	355	350	353	-2	-0.56	3,400	-
[4057]	26/07/16	360	360	355	355	-2	-0.56	4,000	-
[4057]	26/07/15	359	359	357	357	-2	-0.56	1,700	-
[4057]	26/07/14	364	364	357	359	-13	-3.49	5,900	-
[4057]	26/07/13	380	393	356	372	0	0.00	37,500	-
[4057]	26/07/10	363	372	360	372	+9	+2.48	1,800	-
[4057]	26/07/09	363	363	363	363	-4	-1.09	500	-
[4057]	26/07/08	370	370	367	367	-4	-1.08	200	-
[4057]	26/07/07	372	372	371	371	-1	-0.27	500	-
[4057]	26/07/06	365	372	365	372	+7	+1.92	3,800	-
[4057]	26/07/03	362	367	362	365	+4	+1.11	1,200	-
[4057]	26/07/02	358	361	358	361	+3	+0.84	800	-
[4057]	26/07/01	358	358	358	358	+4	+1.13	400	-
[4057]	26/06/30	351	354	351	354	+3	+0.85	3,300	-
[4057]	26/06/29	349	352	349	351	+3	+0.86	1,100	-
[4057]	26/06/26	352	358	348	348	-4	-1.14	2,200	-
[4057]	26/06/25	354	355	345	352	-2	-0.56	5,800	-
[4057]	26/06/24	356	356	351	354	+3	+0.85	2,700	-
[4057]	26/06/23	347	351	347	351	+4	+1.15	800	-
[4057]	26/06/22	348	350	347	347	-4	-1.14	6,000	-
[4057]	26/06/19	353	353	351	351	-2	-0.57	1,200	-
[4057]	26/06/18	358	358	353	353	0	0.00	2,400	-
[4057]	26/06/17	353	353	348	353	0	0.00	900	-
[4057]	26/06/16	355	355	353	353	+1	+0.28	1,600	-
[4057]	26/06/15	350	353	349	352	+2	+0.57	1,400	-
[4057]	26/06/12	355	365	350	350	-5	-1.41	5,500	-
[4057]	26/06/11	357	357	350	355	0	0.00	6,400	-
[4057]	26/06/10	355	355	353	355	+4	+1.14	1,100	-
[4057]	26/06/09	350	358	350	351	+1	+0.29	1,000	-
[4057]	26/06/08	355	355	350	350	-8	-2.23	4,500	-
[4057]	26/06/05	353	358	353	358	+5	+1.42	1,400	-
[4057]	26/06/04	352	353	352	353	+1	+0.28	600	-
[4057]	26/06/03	357	357	352	352	-2	-0.56	1,900	-
[4057]	26/06/02	356	357	354	354	-5	-1.39	2,700	-
[4057]	26/06/01	361	361	357	359	-3	-0.83	2,200	-
[4057]	26/05/29	361	362	359	362	+1	+0.28	3,100	-
[4057]	26/05/28	365	365	361	361	-3	-0.82	3,700	-
[4057]	26/05/27	362	364	360	364	-2	-0.55	1,000	-
[4057]	26/05/26	372	372	361	366	-6	-1.61	6,500	-
[4057]	26/05/25	374	374	370	372	-2	-0.53	700	-
[4057]	26/05/22	375	375	370	374	-1.0	-0.27	19,500	-
[4057]	26/05/21	377	378	375	375	-2.0	-0.53	2,200	-
[4057]	26/05/20	379	379	377	377	-3.0	-0.79	1,200	-
[4057]	26/05/19	381	381	380	380	-2.0	-0.52	1,400	-
[4057]	26/05/18	385	385	382	382	-3.0	-0.78	8,300	-
[4057]	26/05/15	389	390	385	385	0	+0.00	3,200	-
[4057]	26/05/14	385	385	384	385	-2.0	-0.52	8,800	-
[4057]	26/05/13	385	388	384	387	0	+0.00	2,600	-
[4057]	26/05/12	386	387	386	387	0	+0.00	400	-
[4057]	26/05/11	391	392	384	387	-3.0	-0.77	6,300	-
[4057]	26/05/08	386	390	384	390	+5.0	+1.30	3,200	-
[4057]	26/05/07	385	387	385	385	-3.0	-0.77	8,700	-
[4057]	26/05/01	390	390	386	388	-1.0	-0.26	900	-
[4057]	26/04/30	384	389	384	389	+4.0	+1.04	600	-
[4057]	26/04/28	385	388	385	385	0	+0.00	6,100	-
[4057]	26/04/27	384	386	384	385	-1	-0.26	4,800	-
[4057]	26/04/24	385	387	385	386	-1	-0.26	700	-
[4057]	26/04/23	387	389	386	387	0	0.00	1,000	-
[4057]	26/04/22	385	387	385	387	+2	+0.52	200	-
[4057]	26/04/21	391	391	384	385	-2	-0.52	2,300	-
[4057]	26/04/20	384	387	384	387	+2	+0.52	1,800	-
[4057]	26/04/17	387	387	384	385	+2	+0.52	3,100	-
[4057]	26/04/16	387	388	383	383	-4	-1.03	8,800	-
[4057]	26/04/15	387	393	387	387	0	0.00	2,500	-
[4057]	26/04/14	387	387	387	387	0	0.00	7,800	-
[4057]	26/04/13	398	400	387	387	-3	-0.77	27,000	-
[4057]	26/04/10	390	390	388	390	-1	-0.26	8,200	-
[4057]	26/04/09	393	394	391	391	+1	+0.26	700	-
[4057]	26/04/08	391	392	389	390	+2	+0.52	1,200	-
[4057]	26/04/07	390	392	388	388	0	0.00	900	-
[4057]	26/04/06	390	390	387	388	0	0.00	1,200	-
[4057]	26/04/03	395	395	387	388	-7	-1.77	4,600	-
[4057]	26/04/02	403	403	395	395	-5	-1.25	1,100	-
[4057]	26/04/01	407	407	399	400	-7	-1.72	400	-
[4057]	26/03/31	392	407	392	407	+15	+3.83	1,900	-
[4057]	26/03/30	395	395	392	392	+1	+0.26	500	-
[4057]	26/03/27	391	393	390	391	-5	-1.26	4,400	-
[4057]	26/03/26	391	397	391	396	+3	+0.76	4,800	-
[4057]	26/03/25	392	395	391	393	+2	+0.51	6,700	-
[4057]	26/03/24	398	398	391	391	+1	+0.26	300	-
[4057]	26/03/23	390	393	390	390	-9	-2.26	8,300	-
[4057]	26/03/19	396	399	396	399	+3	+0.76	2,500	-
[4057]	26/03/18	393	396	392	396	+2	+0.51	6,900	-
[4057]	26/03/17	397	397	394	394	-3	-0.76	4,700	-
[4057]	26/03/16	395	397	395	397	0	0.00	400	-
[4057]	26/03/13	395	397	393	397	+1	+0.25	900	-
[4057]	26/03/12	394	396	394	396	+2	+0.51	300	-
[4057]	26/03/11	401	401	394	394	+1	+0.25	4,800	-
[4057]	26/03/10	398	398	392	393	-1	-0.25	1,500	-
[4057]	26/03/09	395	396	392	394	-5	-1.25	3,200	-
[4057]	26/03/06	400	400	393	399	-1	-0.25	1,000	-
[4057]	26/03/05	393	400	393	400	+7	+1.78	500	-
[4057]	26/03/04	395	398	392	393	-3	-0.76	5,600	-
[4057]	26/03/03	400	401	396	396	-4	-1.00	3,000	-
[4057]	26/03/02	403	403	399	400	-3	-0.74	2,300	-
[4057]	26/02/27	400	406	400	403	+4	+1.00	3,300	-
[4057]	26/02/26	396	399	396	399	+1	+0.25	2,700	-
[4057]	26/02/25	395	398	395	398	+3	+0.76	700	-
[4057]	26/02/24	402	402	395	395	-3	-0.75	5,200	-
[4057]	26/02/20	400	400	398	398	-1	-0.25	8,000	-
[4057]	26/02/19	398	400	398	399	-1	-0.25	2,200	-
[4057]	26/02/18	401	406	399	400	-1	-0.25	12,300	-
[4057]	26/02/17	407	407	401	401	-3	-0.74	4,200	-
[4057]	26/02/16	404	407	400	404	0	0.00	4,300	-
[4057]	26/02/13	407	408	404	404	-5	-1.22	600	-
[4057]	26/02/12	410	410	409	409	+3	+0.74	3,800	-
[4057]	26/02/10	407	409	406	406	+3	+0.74	3,600	-
[4057]	26/02/09	410	410	402	403	+1	+0.25	5,400	-
[4057]	26/02/06	408	408	402	402	-1	-0.25	3,700	-
[4057]	26/02/05	402	405	399	403	+1	+0.25	19,500	-
[4057]	26/02/04	403	403	402	402	-2	-0.50	1,300	-
[4057]	26/02/03	403	408	403	404	-3	-0.74	3,000	-
[4057]	26/02/02	404	407	402	407	+2	+0.49	2,600	-
[4057]	26/01/30	403	405	403	405	+2	+0.50	400	-
[4057]	26/01/29	406	406	402	403	-3	-0.74	1,800	-
[4057]	26/01/28	408	408	406	406	-4	-0.98	500	-
[4057]	26/01/27	406	410	406	410	+7	+1.74	300	-
[4057]	26/01/26	413	413	401	403	-10	-2.42	14,300	-
[4057]	26/01/23	418	418	410	413	+3	+0.73	9,200	-
[4057]	26/01/22	410	412	410	410	-7	-1.68	6,300	-
[4057]	26/01/21	417	417	417	417	0	0.00	200	-
[4057]	26/01/20	420	420	413	417	-7	-1.65	11,400	-
[4057]	26/01/19	426	426	414	424	+2	+0.47	2,600	-
[4057]	26/01/16	423	426	418	422	+3	+0.72	2,700	-
[4057]	26/01/15	405	419	405	419	+6	+1.45	13,400	-
[4057]	26/01/14	441	450	400	413	-28	-6.35	45,600	-
[4057]	26/01/13	445	446	439	441	-3	-0.68	8,700	-
[4057]	26/01/09	437	444	437	444	+9	+2.07	7,500	-
[4057]	26/01/08	442	443	433	435	-8	-1.81	7,500	-
[4057]	26/01/07	434	443	422	443	+8	+1.84	6,100	-
[4057]	26/01/06	431	435	420	435	+3	+0.69	4,100	-
[4057]	26/01/05	433	433	421	432	+4	+0.93	3,500	-
[4057]	25/12/30	426	430	421	428	-6	-1.38	7,000	-
[4057]	25/12/29	416	434	412	434	+26	+6.37	7,200	-
[4057]	25/12/26	408	412	407	408	+2	+0.49	11,900	-
[4057]	25/12/25	406	409	404	406	-3	-0.73	16,900	-
[4057]	25/12/24	406	410	405	409	+3	+0.74	13,800	-
[4057]	25/12/23	409	409	404	406	-3	-0.73	6,200	-
[4057]	25/12/22	417	417	405	409	-8	-1.92	12,900	-
[4057]	25/12/19	410	419	409	417	+8	+1.96	13,100	-
[4057]	25/12/18	414	414	406	409	-6	-1.45	3,500	-
[4057]	25/12/17	421	421	411	415	-5	-1.19	12,300	-
[4057]	25/12/16	426	426	420	420	-4	-0.94	5,000	-
[4057]	25/12/15	425	426	424	424	-3	-0.70	7,600	-
[4057]	25/12/12	428	430	425	427	-1	-0.23	2,900	-
[4057]	25/12/11	434	434	426	428	-8	-1.83	5,400	-
[4057]	25/12/10	429	436	429	436	+5	+1.16	2,200	-
[4057]	25/12/09	440	440	430	431	-9	-2.05	9,800	-
[4057]	25/12/08	436	440	436	440	+3	+0.69	1,900	-
[4057]	25/12/05	436	439	435	437	+1	+0.23	2,200	-
[4057]	25/12/04	445	445	436	436	-11	-2.46	2,700	-
[4057]	25/12/03	441	448	441	447	+6	+1.36	900	-
[4057]	25/12/02	445	445	439	441	-5	-1.12	1,900	-
[4057]	25/12/01	444	446	442	446	+3	+0.68	1,200	-
[4057]	25/11/28	443	450	443	443	-2	-0.45	700	-
[4057]	25/11/27	439	445	439	445	+3	+0.68	1,900	-
[4057]	25/11/26	435	442	432	442	+7	+1.61	5,400	-
[4057]	25/11/25	437	440	432	435	-2	-0.46	4,400	-
[4057]	25/11/21	439	442	437	437	-6	-1.35	2,700	-
[4057]	25/11/20	442	443	441	443	+1	+0.23	900	-
[4057]	25/11/19	443	443	440	442	-2	-0.45	3,800	-
[4057]	25/11/18	449	449	441	444	-5	-1.11	2,600	-
[4057]	25/11/17	447	449	442	449	+5	+1.13	1,600	-
[4057]	25/11/14	452	452	440	444	-12	-2.63	8,300	-
[4057]	25/11/13	458	460	450	456	-2	-0.44	5,900	-
[4057]	25/11/12	451	460	450	458	+4	+0.88	4,400	-
[4057]	25/11/11	458	458	440	454	+4	+0.89	9,900	-
[4057]	25/11/10	446	450	444	450	+7	+1.58	3,700	-
[4057]	25/11/07	445	448	442	443	-2	-0.45	2,900	-
[4057]	25/11/06	448	449	444	445	-1	-0.22	4,600	-
[4057]	25/11/05	451	451	446	446	-5	-1.11	2,000	-
[4057]	25/11/04	449	456	449	451	+2	+0.45	3,200	-
[4057]	25/10/31	447	455	446	449	0	0.00	2,300	-
[4057]	25/10/30	458	469	448	449	-1	-0.22	7,000	-
[4057]	25/10/29	454	454	450	450	-4	-0.88	5,900	-
[4057]	25/10/28	457	457	453	454	-1	-0.22	4,500	-
[4057]	25/10/27	466	467	455	455	-7	-1.52	6,600	-
[4057]	25/10/24	461	462	457	462	-1	-0.22	5,000	-
[4057]	25/10/23	460	466	459	463	-5	-1.07	8,500	-
[4057]	25/10/22	462	469	462	468	+7	+1.52	3,800	-
[4057]	25/10/21	465	468	461	461	0	0.00	2,800	-
[4057]	25/10/20	464	470	461	461	0	0.00	10,800	-
[4057]	25/10/17	480	481	460	461	-14	-2.95	15,900	-
[4057]	25/10/16	490	490	475	475	-1	-0.21	34,600	-
[4057]	25/10/15	483	483	464	476	-14	-2.86	36,600	-
[4057]	25/10/14	537	544	466	490	-37	-7.02	151,100	-
[4057]	25/10/10	446	527	446	527	+80	+17.90	73,600	-
[4057]	25/10/09	446	447	446	447	-1	-0.22	600	-
[4057]	25/10/08	457	457	448	448	-6	-1.32	2,600	-
[4057]	25/10/07	446	456	440	454	+6	+1.34	7,500	-
[4057]	25/10/06	447	448	447	448	+2	+0.45	500	-
[4057]	25/10/03	445	451	445	446	-7	-1.55	1,500	-
[4057]	25/10/02	446	454	443	453	+4	+0.89	6,900	-
[4057]	25/10/01	457	464	449	449	-11	-2.39	7,200	-
[4057]	25/09/30	464	464	456	460	-4	-0.86	600	-
[4057]	25/09/29	455	464	455	464	+9	+1.98	2,400	-
[4057]	25/09/26	461	466	452	455	-10	-2.15	12,900	-
[4057]	25/09/25	464	467	463	465	0	0.00	1,800	-
[4057]	25/09/24	470	470	464	465	-5	-1.06	400	-
[4057]	25/09/22	466	471	465	470	+2	+0.43	4,600	-
[4057]	25/09/19	470	470	466	468	-2	-0.43	1,600	-
[4057]	25/09/18	479	479	461	470	-8	-1.67	4,700	-
[4057]	25/09/17	471	479	471	478	+2	+0.42	1,800	-
[4057]	25/09/16	476	479	470	476	+2	+0.42	3,000	-
[4057]	25/09/12	484	484	469	474	-6	-1.25	3,100	-
[4057]	25/09/11	476	480	469	480	+10	+2.13	4,000	-
[4057]	25/09/10	464	470	464	470	+8	+1.73	2,900	-
[4057]	25/09/09	470	470	462	462	-7	-1.49	3,700	-
[4057]	25/09/08	467	473	467	469	+3	+0.64	600	-
[4057]	25/09/05	468	469	466	466	-2	-0.43	1,000	-