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
[4059]	26/10/29	320	322	253	279	-48.0	-14.68	54,200	833,359,360
[4059]	26/10/28	326	327	326	327	+1.0	+0.31	600	976,732,992
[4059]	26/10/27	326	326	326	326	0	+0.00	1,200	973,746,048
[4059]	26/10/26	333	333	326	326	-7.0	-2.10	3,500	973,746,048
[4059]	26/10/23	346	346	332	333	-5.0	-1.48	9,200	994,654,656
[4059]	26/10/22	338	338	338	338	+2.0	+0.60	300	1,009,589,440
[4059]	26/10/21	334	336	334	336	+6.0	+1.82	600	1,003,615,552
[4059]	26/10/20	340	340	329	330	-10.0	-2.94	1,500	985,693,824
[4059]	26/10/19	346	346	312	340	-15.0	-4.23	12,400	1,015,563,328
[4059]	26/10/16	358	358	355	355	-1.0	-0.28	200	1,060,367,616
[4059]	26/10/15	355	358	355	356	-2.0	-0.56	2,400	1,063,354,560
[4059]	26/10/14	356	358	356	358	0	+0.00	400	1,069,328,448
[4059]	26/10/13	358	358	357	358	-2.0	-0.56	1,000	1,069,328,448
[4059]	26/10/09	364	364	360	360	-2.0	-0.55	4,100	1,075,302,400
[4059]	26/10/08	362	362	360	362	-2.0	-0.55	3,300	1,081,276,288
[4059]	26/10/07	364	364	364	364	-1.0	-0.27	300	1,087,250,176
[4059]	26/10/06	364	368	364	365	+1.0	+0.27	500	1,090,237,056
[4059]	26/10/05	370	370	364	364	+1.0	+0.28	700	1,087,250,176
[4059]	26/10/02	365	366	361	363	-6.0	-1.63	2,600	1,084,263,168
[4059]	26/10/01	375	375	363	369	-21.0	-5.38	3,300	1,102,184,960
[4059]	26/09/30	388	390	388	390	+3.0	+0.78	1,400	1,164,910,848
[4059]	26/09/29	387	387	387	387	-3.0	-0.77	300	1,155,950,080
[4059]	26/09/28	385	391	385	390	+6.0	+1.56	1,100	1,164,910,848
[4059]	26/09/25	376	384	376	384	+6.0	+1.59	1,300	1,146,989,184
[4059]	26/09/24	384	384	377	378	-4.0	-1.05	5,200	1,129,067,520
[4059]	26/09/18	387	387	382	382	-5.0	-1.29	4,500	1,141,015,296
[4059]	26/09/17	389	389	387	387	-3.0	-0.77	400	1,155,950,080
[4059]	26/09/16	390	392	390	390	-6.0	-1.52	4,400	1,164,910,848
[4059]	26/09/15	396	396	396	396	+3.0	+0.76	100	1,182,832,640
[4059]	26/09/14	392	393	392	393	+5.0	+1.29	300	1,173,871,744
[4059]	26/09/11	389	390	388	388	-2.0	-0.51	1,900	1,158,936,960
[4059]	26/09/10	399	399	390	390	-1.0	-0.26	1,500	1,164,910,848
[4059]	26/09/09	393	395	390	391	-2.0	-0.51	6,000	1,167,897,856
[4059]	26/09/08	396	399	393	393	-2.0	-0.51	4,000	1,173,871,744
[4059]	26/09/07	394	397	394	395	+1.0	+0.25	6,400	1,179,845,632
[4059]	26/09/04	392	394	392	394	+1.0	+0.25	2,900	1,176,858,752
[4059]	26/09/03	395	395	393	393	-4.0	-1.01	1,300	1,173,871,744
[4059]	26/09/02	397	397	396	397	0	+0.00	1,400	1,185,819,520
[4059]	26/09/01	399	399	396	397	-2.0	-0.50	1,000	1,185,819,520
[4059]	26/08/31	404	404	398	399	-10.0	-2.44	1,800	1,191,793,408
[4059]	26/08/28	420	420	409	409	-11.0	-2.62	3,000	1,221,662,976
[4059]	26/08/27	419	422	410	420	+1.0	+0.24	7,600	1,254,519,424
[4059]	26/08/26	410	419	410	419	+6.0	+1.45	3,400	1,251,532,416
[4059]	26/08/25	414	416	409	413	0	+0.00	700	1,233,610,752
[4059]	26/08/24	394	421	394	413	+20.0	+5.09	3,700	1,233,610,752
[4059]	26/08/21	393	393	392	393	0	+0.00	900	1,173,871,744
[4059]	26/08/20	393	411	393	393	0	+0.00	4,800	1,173,871,744
[4059]	26/08/19	395	404	393	393	-6.0	-1.50	2,000	1,173,871,744
[4059]	26/08/18	395	403	395	399	-1.0	-0.25	1,500	1,191,793,408
[4059]	26/08/17	405	405	397	400	-10.0	-2.44	14,100	1,194,780,416
[4059]	26/08/14	400	410	398	410	+8.0	+1.99	2,100	1,224,649,856
[4059]	26/08/13	404	404	402	402	-6.0	-1.47	200	1,200,754,304
[4059]	26/08/12	391	408	391	408	+18.0	+4.62	1,300	1,218,675,968
[4059]	26/08/10	405	405	390	390	-15.0	-3.70	4,700	1,164,910,848
[4059]	26/08/07	405	406	405	405	-2.0	-0.49	2,300	1,209,715,200
[4059]	26/08/06	403	407	401	407	+1.0	+0.25	1,800	1,215,689,088
[4059]	26/08/05	403	409	403	406	-1.0	-0.25	1,900	1,212,702,080
[4059]	26/08/04	413	413	403	407	-2.0	-0.49	1,600	1,215,689,088
[4059]	26/08/03	410	410	406	409	+5.0	+1.24	1,000	1,221,662,976
[4059]	26/07/31	404	404	404	404	-2.0	-0.49	100	1,206,728,192
[4059]	26/07/30	406	409	405	406	-3.0	-0.73	1,500	1,212,702,080
[4059]	26/07/29	411	411	407	409	-1.0	-0.24	2,700	1,221,662,976
[4059]	26/07/28	413	417	410	410	-3.0	-0.73	1,500	1,224,649,856
[4059]	26/07/27	414	417	413	413	-9.0	-2.13	700	1,233,610,752
[4059]	26/07/24	416	424	414	422	-1.0	-0.24	1,500	1,260,493,312
[4059]	26/07/23	423	425	417	423	-2.0	-0.47	1,100	1,263,480,320
[4059]	26/07/22	425	432	415	425	+2.0	+0.47	3,400	1,269,454,208
[4059]	26/07/21	411	424	411	423	+12.0	+2.92	3,400	1,263,480,320
[4059]	26/07/17	418	418	404	411	-8	-1.91	1,900	-
[4059]	26/07/16	416	429	409	419	-1	-0.24	3,000	-
[4059]	26/07/15	422	428	415	420	-3	-0.71	3,400	-
[4059]	26/07/14	420	423	420	423	+2	+0.48	2,100	-
[4059]	26/07/13	420	421	398	421	-3	-0.71	3,000	-
[4059]	26/07/10	413	424	412	424	+11	+2.66	2,400	-
[4059]	26/07/09	408	413	400	413	0	0.00	400	-
[4059]	26/07/08	413	413	404	413	-1	-0.24	4,200	-
[4059]	26/07/07	405	414	405	414	+6	+1.47	500	-
[4059]	26/07/06	404	415	404	408	0	0.00	3,000	-
[4059]	26/07/03	393	408	393	408	+7	+1.75	800	-
[4059]	26/07/02	394	401	394	401	+3	+0.75	400	-
[4059]	26/07/01	390	398	390	398	+8	+2.05	1,200	-
[4059]	26/06/30	390	391	389	390	-7	-1.76	3,100	-
[4059]	26/06/29	410	410	382	397	-10	-2.46	2,700	-
[4059]	26/06/26	390	414	390	407	－	－	8,100	-
[4059]	26/06/25	－	－	－	381	－	－	0	-
[4059]	26/06/24	390	390	381	381	-1	-0.26	700	-
[4059]	26/06/23	382	382	382	382	-3	-0.78	400	-
[4059]	26/06/22	378	392	378	385	+7	+1.85	6,900	-
[4059]	26/06/19	374	379	374	378	+6	+1.61	3,500	-
[4059]	26/06/18	374	374	372	372	-2	-0.53	1,500	-
[4059]	26/06/17	377	377	370	374	-2	-0.53	1,000	-
[4059]	26/06/16	377	377	376	376	-1	-0.27	700	-
[4059]	26/06/15	379	379	377	377	0	0.00	1,200	-
[4059]	26/06/12	369	377	369	377	+10	+2.72	500	-
[4059]	26/06/11	360	374	360	367	+5	+1.38	2,700	-
[4059]	26/06/10	372	372	361	362	-10	-2.69	1,300	-
[4059]	26/06/09	368	372	363	372	+5	+1.36	2,300	-
[4059]	26/06/08	372	372	367	367	-5	-1.34	600	-
[4059]	26/06/05	368	372	368	372	+3	+0.81	600	-
[4059]	26/06/04	366	369	361	369	0	0.00	1,600	-
[4059]	26/06/03	375	375	369	369	-1	-0.27	200	-
[4059]	26/06/02	369	372	367	370	-2	-0.54	2,200	-
[4059]	26/06/01	363	372	363	372	+10	+2.76	4,600	-
[4059]	26/05/29	366	369	362	362	-9	-2.43	500	-
[4059]	26/05/28	370	371	356	371	+7	+1.92	2,700	-
[4059]	26/05/27	369	369	362	364	-13	-3.45	2,100	-
[4059]	26/05/26	366	377	366	377	+7	+1.89	1,000	-
[4059]	26/05/25	365	380	365	370	0	0.00	2,500	-
[4059]	26/05/22	372	375	367	370	-2.0	-0.54	3,000	-
[4059]	26/05/21	368	376	368	372	+8.0	+2.20	2,500	-
[4059]	26/05/20	370	370	362	364	-4.0	-1.09	700	-
[4059]	26/05/19	370	382	358	368	+10.0	+2.79	14,000	-
[4059]	26/05/18	387	403	347	358	-32.0	-8.21	19,600	-
[4059]	26/05/15	385	393	385	390	+5.0	+1.30	10,400	-
[4059]	26/05/14	389	392	385	385	-9.0	-2.28	6,300	-
[4059]	26/05/13	398	402	388	394	-4.0	-1.01	12,800	-
[4059]	26/05/12	395	403	388	398	-5.0	-1.24	14,400	-
[4059]	26/05/11	457	457	398	403	-57.0	-12.39	65,600	-
[4059]	26/05/08	456	460	456	460	+2.0	+0.44	500	-
[4059]	26/05/07	454	461	454	458	-2.0	-0.43	300	-
[4059]	26/05/01	456	464	456	460	+3.0	+0.66	3,600	-
[4059]	26/04/30	455	458	455	457	+1.0	+0.22	900	-
[4059]	26/04/28	459	460	456	456	-11.0	-2.36	5,000	-
[4059]	26/04/27	461	467	461	467	+8	+1.74	3,700	-
[4059]	26/04/24	461	465	459	459	-6	-1.29	7,100	-
[4059]	26/04/23	469	469	465	465	-4	-0.85	900	-
[4059]	26/04/22	469	469	465	469	0	0.00	400	-
[4059]	26/04/21	468	470	468	469	+1	+0.21	5,100	-
[4059]	26/04/20	465	469	461	468	+3	+0.65	8,100	-
[4059]	26/04/17	463	465	463	465	0	0.00	1,100	-
[4059]	26/04/16	468	469	465	465	-3	-0.64	1,900	-
[4059]	26/04/15	470	470	468	468	-2	-0.43	300	-
[4059]	26/04/14	483	483	468	470	-15	-3.09	6,300	-
[4059]	26/04/13	473	485	473	485	+8	+1.68	2,700	-
[4059]	26/04/10	485	485	477	477	-1	-0.21	1,200	-
[4059]	26/04/09	473	481	473	478	+3	+0.63	4,000	-
[4059]	26/04/08	474	475	474	475	+2	+0.42	2,100	-
[4059]	26/04/07	466	473	466	473	+5	+1.07	1,700	-
[4059]	26/04/06	472	472	468	468	-2	-0.43	1,200	-
[4059]	26/04/03	467	470	467	470	+1	+0.21	900	-
[4059]	26/04/02	464	469	464	469	+3	+0.64	1,400	-
[4059]	26/04/01	470	470	461	466	-3	-0.64	400	-
[4059]	26/03/31	458	469	454	469	+13	+2.85	3,200	-
[4059]	26/03/30	458	463	454	456	-6	-1.30	2,000	-
[4059]	26/03/27	462	464	459	462	0	0.00	5,700	-
[4059]	26/03/26	464	471	456	462	-7	-1.49	9,400	-
[4059]	26/03/25	467	475	467	469	-2	-0.42	2,300	-
[4059]	26/03/24	480	480	470	471	-5	-1.05	1,900	-
[4059]	26/03/23	482	482	462	476	-10	-2.06	4,400	-
[4059]	26/03/19	490	493	486	486	-8	-1.62	11,600	-
[4059]	26/03/18	497	499	494	494	+1	+0.20	600	-
[4059]	26/03/17	494	497	493	493	-1	-0.20	10,300	-
[4059]	26/03/16	490	497	490	494	-1	-0.20	5,400	-
[4059]	26/03/13	492	495	483	495	0	0.00	17,600	-
[4059]	26/03/12	490	499	488	495	+1	+0.20	8,000	-
[4059]	26/03/11	490	500	490	494	+3	+0.61	2,500	-
[4059]	26/03/10	499	504	491	491	-8	-1.60	10,700	-
[4059]	26/03/09	490	503	487	499	-1	-0.20	6,100	-
[4059]	26/03/06	498	500	491	500	+1	+0.20	3,900	-
[4059]	26/03/05	495	503	495	499	+12	+2.46	10,700	-
[4059]	26/03/04	501	504	482	487	-15	-2.99	12,700	-
[4059]	26/03/03	507	511	493	502	-5	-0.99	13,100	-
[4059]	26/03/02	510	510	505	507	-3	-0.59	4,000	-
[4059]	26/02/27	508	517	508	510	+2	+0.39	1,600	-
[4059]	26/02/26	509	513	505	508	-4	-0.78	15,700	-
[4059]	26/02/25	513	513	511	512	0	0.00	1,200	-
[4059]	26/02/24	513	514	508	512	0	0.00	3,900	-
[4059]	26/02/20	512	515	505	512	0	0.00	6,000	-
[4059]	26/02/19	505	517	505	512	+6	+1.19	2,100	-
[4059]	26/02/18	509	514	506	506	-2	-0.39	4,100	-
[4059]	26/02/17	520	521	506	508	-6	-1.17	15,400	-
[4059]	26/02/16	528	528	509	514	-24	-4.46	7,400	-
[4059]	26/02/13	543	552	530	538	-5	-0.92	4,100	-
[4059]	26/02/12	555	567	543	543	-11	-1.99	7,100	-
[4059]	26/02/10	550	560	544	554	+13	+2.40	10,600	-
[4059]	26/02/09	542	552	540	541	-1	-0.18	11,500	-
[4059]	26/02/06	534	543	532	542	+8	+1.50	3,700	-
[4059]	26/02/05	532	535	526	534	+4	+0.75	3,600	-
[4059]	26/02/04	520	543	520	530	+6	+1.15	9,100	-
[4059]	26/02/03	525	528	520	524	+2	+0.38	3,100	-
[4059]	26/02/02	518	525	517	522	+6	+1.16	7,900	-
[4059]	26/01/30	516	521	515	516	-3	-0.58	6,800	-
[4059]	26/01/29	520	524	519	519	+4	+0.78	1,400	-
[4059]	26/01/28	517	518	515	515	-5	-0.96	5,400	-
[4059]	26/01/27	516	524	516	520	-6	-1.14	8,500	-
[4059]	26/01/26	530	530	520	526	+3	+0.57	4,400	-
[4059]	26/01/23	515	525	515	523	+10	+1.95	6,000	-
[4059]	26/01/22	515	528	513	513	-5	-0.97	8,600	-
[4059]	26/01/21	510	525	510	518	+6	+1.17	3,300	-
[4059]	26/01/20	512	529	510	512	-1	-0.19	9,900	-
[4059]	26/01/19	514	518	513	513	-2	-0.39	5,600	-
[4059]	26/01/16	510	515	506	515	-5	-0.96	18,000	-
[4059]	26/01/15	516	520	511	520	+3	+0.58	3,700	-
[4059]	26/01/14	532	532	517	517	-15	-2.82	2,700	-
[4059]	26/01/13	534	545	519	532	-1	-0.19	7,900	-
[4059]	26/01/09	521	534	518	533	+5	+0.95	4,200	-
[4059]	26/01/08	519	529	519	528	-1	-0.19	2,300	-
[4059]	26/01/07	501	529	501	529	+24	+4.75	10,800	-
[4059]	26/01/06	515	527	500	505	-9	-1.75	21,100	-
[4059]	26/01/05	515	518	510	514	+1	+0.19	3,900	-
[4059]	25/12/30	516	516	506	513	-4	-0.77	21,000	-
[4059]	25/12/29	521	521	511	517	+6	+1.17	2,700	-
[4059]	25/12/26	515	518	504	511	-2	-0.39	19,700	-
[4059]	25/12/25	506	513	502	513	+7	+1.38	22,000	-
[4059]	25/12/24	525	525	499	506	-20	-3.80	52,000	-
[4059]	25/12/23	513	543	506	526	+23	+4.57	44,900	-
[4059]	25/12/22	539	549	492	503	-37	-6.85	42,600	-
[4059]	25/12/19	548	552	540	540	-11	-2.00	3,900	-
[4059]	25/12/18	545	551	543	551	0	0.00	2,100	-
[4059]	25/12/17	543	558	543	551	+9	+1.66	2,500	-
[4059]	25/12/16	552	553	542	542	-15	-2.69	2,700	-
[4059]	25/12/15	554	563	554	557	+2	+0.36	2,600	-
[4059]	25/12/12	549	580	549	555	+10	+1.83	5,200	-
[4059]	25/12/11	552	557	533	545	-7	-1.27	5,400	-
[4059]	25/12/10	561	561	550	552	-5	-0.90	13,600	-
[4059]	25/12/09	551	559	551	557	-3	-0.54	3,600	-
[4059]	25/12/08	548	563	548	560	+12	+2.19	2,400	-
[4059]	25/12/05	548	580	543	548	-4	-0.72	10,000	-
[4059]	25/12/04	549	567	549	552	+6	+1.10	2,300	-
[4059]	25/12/03	534	565	534	546	+9	+1.68	4,100	-
[4059]	25/12/02	539	540	536	537	-2	-0.37	3,700	-
[4059]	25/12/01	544	550	539	539	-6	-1.10	15,000	-
[4059]	25/11/28	536	552	536	545	0	0.00	5,300	-
[4059]	25/11/27	531	548	531	545	+4	+0.74	7,200	-
[4059]	25/11/26	548	549	540	541	-7	-1.28	2,400	-
[4059]	25/11/25	564	569	542	548	-17	-3.01	7,600	-
[4059]	25/11/21	562	574	559	565	-7	-1.22	3,500	-
[4059]	25/11/20	580	583	562	572	-8	-1.38	4,700	-
[4059]	25/11/19	589	589	574	580	-4	-0.68	5,100	-
[4059]	25/11/18	585	588	566	584	+9	+1.57	8,800	-
[4059]	25/11/17	533	589	533	575	+42	+7.88	13,300	-
[4059]	25/11/14	529	550	529	533	-25	-4.48	9,200	-
[4059]	25/11/13	542	579	542	558	+15	+2.76	15,900	-
[4059]	25/11/12	529	548	525	543	+8	+1.50	9,700	-
[4059]	25/11/11	533	538	528	535	+2	+0.38	8,300	-
[4059]	25/11/10	531	547	527	533	+2	+0.38	8,200	-
[4059]	25/11/07	539	543	527	531	-10	-1.85	3,500	-
[4059]	25/11/06	545	545	525	541	-4	-0.73	3,600	-
[4059]	25/11/05	538	550	525	545	-1	-0.18	5,900	-
[4059]	25/11/04	549	549	533	546	-4	-0.73	11,300	-
[4059]	25/10/31	548	552	542	550	+4	+0.73	3,200	-
[4059]	25/10/30	553	562	546	546	-10	-1.80	4,600	-
[4059]	25/10/29	542	573	535	556	+12	+2.21	24,400	-
[4059]	25/10/28	557	557	540	544	-22	-3.89	12,200	-
[4059]	25/10/27	569	569	554	566	-5	-0.88	10,400	-
[4059]	25/10/24	570	571	570	571	0	0.00	900	-
[4059]	25/10/23	567	573	562	571	+2	+0.35	8,200	-
[4059]	25/10/22	561	571	560	569	+8	+1.43	6,800	-
[4059]	25/10/21	570	575	561	561	-9	-1.58	6,800	-
[4059]	25/10/20	576	587	567	570	+3	+0.53	10,000	-
[4059]	25/10/17	609	609	567	567	-48	-7.80	35,000	-
[4059]	25/10/16	612	615	602	615	+5	+0.82	3,900	-
[4059]	25/10/15	604	614	602	610	+7	+1.16	3,800	-
[4059]	25/10/14	606	627	595	603	-13	-2.11	18,900	-
[4059]	25/10/10	615	620	615	616	-1	-0.16	2,800	-
[4059]	25/10/09	626	626	616	617	-1	-0.16	2,600	-
[4059]	25/10/08	608	634	599	618	+7	+1.15	10,500	-
[4059]	25/10/07	617	617	611	611	-2	-0.33	2,900	-
[4059]	25/10/06	625	628	610	613	-12	-1.92	14,200	-
[4059]	25/10/03	655	666	620	625	-40	-6.02	28,500	-
[4059]	25/10/02	645	665	629	665	+20	+3.10	9,400	-
[4059]	25/10/01	643	662	618	645	-18	-2.71	36,300	-
[4059]	25/09/30	689	689	663	663	-41	-5.82	11,700	-
[4059]	25/09/29	716	725	698	704	-1	-0.14	27,100	-
[4059]	25/09/26	692	729	681	705	+23	+3.37	52,400	-
[4059]	25/09/25	689	694	676	682	-14	-2.01	13,500	-
[4059]	25/09/24	645	706	635	696	+51	+7.91	44,100	-
[4059]	25/09/22	659	669	642	645	-15	-2.27	16,500	-
[4059]	25/09/19	637	696	633	660	+27	+4.27	49,100	-
[4059]	25/09/18	650	651	633	633	-12	-1.86	30,700	-
[4059]	25/09/17	649	668	645	645	-34	-5.01	38,600	-
[4059]	25/09/16	749	759	676	679	-20	-2.86	124,700	-
[4059]	25/09/12	717	798	697	699	-52	-6.92	264,900	-
[4059]	25/09/11	786	876	728	751	+25	+3.44	1,770,500	-
[4059]	25/09/10	631	726	631	726	+100	+15.97	106,500	-
[4059]	25/09/09	630	632	618	626	-1	-0.16	6,700	-
[4059]	25/09/08	631	631	613	627	+16	+2.62	13,800	-
[4059]	25/09/05	604	662	596	611	+27	+4.62	70,100	-