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
[4073]	26/10/29	834	847	696	715	-74.0	-9.38	473,800	1,829,000,704
[4073]	26/10/28	1,120	1,206	745	789	-241.0	-23.40	1,848,100	2,018,295,936
[4073]	26/10/27	970	1,030	970	1,030	+150.0	+17.05	585,700	2,634,784,256
[4073]	26/10/26	805	880	797	880	+150.0	+20.55	922,000	2,251,077,888
[4073]	26/10/23	585	730	575	730	+100.0	+15.87	878,400	1,867,371,392
[4073]	26/10/22	558	663	558	630	+67.0	+11.90	695,300	1,611,567,104
[4073]	26/10/21	544	614	540	563	+25.0	+4.65	276,300	1,440,178,176
[4073]	26/10/20	575	588	531	538	-67.0	-11.07	319,500	1,376,227,072
[4073]	26/10/19	551	657	544	605	+40.0	+7.08	882,700	1,547,616,000
[4073]	26/10/16	563	600	562	565	+7.0	+1.25	188,100	1,445,294,336
[4073]	26/10/15	577	585	558	558	-49.0	-8.07	107,200	1,427,388,032
[4073]	26/10/14	626	646	586	607	-26.0	-4.11	271,500	1,552,732,160
[4073]	26/10/13	700	705	633	633	-30.0	-4.52	664,200	1,619,241,216
[4073]	26/10/09	756	763	663	663	-108.0	-14.01	446,600	1,695,982,464
[4073]	26/10/08	960	1,018	751	771	-130.0	-14.43	1,997,400	1,972,251,136
[4073]	26/10/07	811	901	760	901	+150.0	+19.97	1,650,800	2,304,796,672
[4073]	26/10/06	782	840	730	751	-29.0	-3.72	1,277,800	1,921,090,304
[4073]	26/10/05	683	783	641	780	+97.0	+14.20	917,500	1,995,273,600
[4073]	26/10/02	693	739	624	683	-10.0	-1.44	843,700	1,747,143,424
[4073]	26/10/01	690	730	657	693	-90.0	-11.49	439,900	1,772,723,840
[4073]	26/09/30	713	783	655	783	+100.0	+14.64	677,500	2,002,947,712
[4073]	26/09/29	827	875	683	683	-54.0	-7.33	806,400	1,747,143,424
[4073]	26/09/28	687	737	687	737	+100.0	+15.70	649,900	1,885,277,696
[4073]	26/09/25	669	749	611	637	-12.0	-1.85	1,181,500	1,629,473,408
[4073]	26/09/24	540	649	528	649	+100.0	+18.21	628,400	1,660,169,856
[4073]	26/09/18	639	649	549	549	0	+0.00	606,900	1,393,943,936
[4073]	26/09/17	465	549	465	549	+80.0	+17.06	119,000	1,393,943,936
[4073]	26/09/16	470	473	469	469	+1.0	+0.21	4,300	1,190,819,200
[4073]	26/09/15	462	468	462	468	+4.0	+0.86	2,600	1,188,280,064
[4073]	26/09/14	462	464	460	464	-2.0	-0.43	4,600	1,178,123,776
[4073]	26/09/11	465	470	463	466	-7.0	-1.48	2,100	1,183,201,920
[4073]	26/09/10	471	473	460	473	-2.0	-0.42	10,300	1,200,975,360
[4073]	26/09/09	486	486	466	475	-14.0	-2.86	25,600	1,206,053,504
[4073]	26/09/08	490	494	485	489	-1.0	-0.20	3,200	1,241,600,384
[4073]	26/09/07	491	496	486	490	-1.0	-0.20	8,300	1,244,139,392
[4073]	26/09/04	492	500	491	491	+5.0	+1.03	5,700	1,246,678,400
[4073]	26/09/03	492	497	484	486	-2.0	-0.41	10,700	1,233,983,104
[4073]	26/09/02	507	507	488	488	-18.0	-3.56	14,300	1,239,061,248
[4073]	26/09/01	500	508	499	506	0	+0.00	11,500	1,284,764,416
[4073]	26/08/31	507	511	502	506	-1.0	-0.20	16,700	1,284,764,416
[4073]	26/08/28	496	507	496	507	+12.0	+2.42	7,000	1,286,686,464
[4073]	26/08/27	491	498	490	495	+6.0	+1.23	8,000	1,256,232,320
[4073]	26/08/26	498	500	488	489	-4.0	-0.81	17,800	1,241,005,184
[4073]	26/08/25	500	508	491	493	-3.0	-0.60	28,000	1,251,156,608
[4073]	26/08/24	486	519	483	496	+14.0	+2.90	147,900	1,258,770,176
[4073]	26/08/21	496	496	476	482	-18.0	-3.60	41,400	1,223,240,320
[4073]	26/08/20	495	503	484	500	-5.0	-0.99	42,200	1,268,921,472
[4073]	26/08/19	537	537	499	505	-22.0	-4.17	37,800	1,281,610,752
[4073]	26/08/18	511	527	499	527	+20.0	+3.94	35,200	1,337,443,200
[4073]	26/08/17	540	540	502	507	-63.0	-11.05	77,400	1,286,686,464
[4073]	26/08/14	550	579	533	570	+28.0	+5.17	64,800	1,446,570,496
[4073]	26/08/13	548	554	528	542	+2.0	+0.37	34,600	1,375,510,912
[4073]	26/08/12	535	553	524	540	+5.0	+0.93	44,200	1,370,435,200
[4073]	26/08/10	540	588	528	535	-31.0	-5.48	144,600	1,357,746,048
[4073]	26/08/07	529	610	526	566	-13.0	-2.25	528,100	1,436,419,200
[4073]	26/08/06	579	579	579	579	-150.0	-20.58	10,500	1,469,411,072
[4073]	26/08/05	729	729	729	729	+100.0	+15.90	166,800	1,850,087,552
[4073]	26/08/04	530	629	518	629	+100.0	+18.90	871,500	1,596,303,232
[4073]	26/08/03	450	529	450	529	+80.0	+17.82	189,400	1,342,518,912
[4073]	26/07/31	457	460	446	449	-5.0	-1.10	9,100	1,139,491,456
[4073]	26/07/30	440	454	440	454	+7.0	+1.57	3,500	1,152,180,736
[4073]	26/07/29	452	453	446	447	-9.0	-1.97	3,300	1,134,415,872
[4073]	26/07/28	470	470	444	456	-18.0	-3.80	13,700	1,157,256,448
[4073]	26/07/27	490	490	467	474	-24.0	-4.82	11,200	1,202,937,600
[4073]	26/07/24	496	522	468	498	+18.0	+3.75	48,400	1,263,845,760
[4073]	26/07/23	546	556	480	480	-36.0	-6.98	241,900	1,218,164,608
[4073]	26/07/22	516	516	516	516	+80.0	+18.35	6,700	1,309,527,040
[4073]	26/07/21	428	436	428	436	+8.0	+1.87	5,300	1,106,499,584
[4073]	26/07/17	437	450	423	428	-14	-3.17	2,200	-
[4073]	26/07/16	445	445	442	442	-8	-1.78	900	-
[4073]	26/07/15	448	450	448	450	+8	+1.81	1,700	-
[4073]	26/07/14	442	442	442	442	0	0.00	200	-
[4073]	26/07/13	442	442	442	442	+7	+1.61	100	-
[4073]	26/07/10	434	442	434	435	+1	+0.23	6,200	-
[4073]	26/07/09	433	434	433	434	+1	+0.23	500	-
[4073]	26/07/08	433	433	433	433	0	0.00	100	-
[4073]	26/07/07	434	434	433	433	-4	-0.92	400	-
[4073]	26/07/06	431	437	431	437	+6	+1.39	2,700	-
[4073]	26/07/03	430	431	427	431	-3	-0.69	1,700	-
[4073]	26/07/02	430	434	430	434	+2	+0.46	1,500	-
[4073]	26/07/01	422	432	418	432	+10	+2.37	4,400	-
[4073]	26/06/30	422	422	422	422	-4	-0.94	1,100	-
[4073]	26/06/29	426	427	426	426	+8	+1.91	700	-
[4073]	26/06/26	420	420	418	418	-9	-2.11	1,500	-
[4073]	26/06/25	416	427	414	427	+12	+2.89	1,700	-
[4073]	26/06/24	424	424	415	415	-3	-0.72	600	-
[4073]	26/06/23	422	422	418	418	-8	-1.88	1,400	-
[4073]	26/06/22	426	426	426	426	+5	+1.19	100	-
[4073]	26/06/19	421	431	421	421	0	0.00	500	-
[4073]	26/06/18	425	425	420	421	-4	-0.94	900	-
[4073]	26/06/17	418	431	418	425	+2	+0.47	5,000	-
[4073]	26/06/16	425	426	423	423	-2	-0.47	2,600	-
[4073]	26/06/15	428	428	422	425	-1	-0.23	1,100	-
[4073]	26/06/12	429	429	426	426	-2	-0.47	3,500	-
[4073]	26/06/11	428	428	424	428	-3	-0.70	3,500	-
[4073]	26/06/10	443	443	431	431	+4	+0.94	1,300	-
[4073]	26/06/09	435	435	427	427	-8	-1.84	2,100	-
[4073]	26/06/08	446	446	435	435	-6	-1.36	1,400	-
[4073]	26/06/05	436	441	421	441	+9	+2.08	6,500	-
[4073]	26/06/04	440	444	428	432	0	0.00	6,900	-
[4073]	26/06/03	479	479	420	432	-47	-9.81	35,400	-
[4073]	26/06/02	488	488	471	479	-9	-1.84	3,800	-
[4073]	26/06/01	494	494	479	488	-6	-1.21	16,800	-
[4073]	26/05/29	499	501	494	494	-5	-1.00	2,000	-
[4073]	26/05/28	495	499	494	499	+4	+0.81	1,000	-
[4073]	26/05/27	503	503	495	495	-8	-1.59	600	-
[4073]	26/05/26	503	503	503	503	+1	+0.20	700	-
[4073]	26/05/25	502	505	502	502	+8	+1.62	1,300	-
[4073]	26/05/22	494	510	494	494	-10.0	-1.98	8,700	-
[4073]	26/05/21	503	504	503	504	+5.0	+1.00	400	-
[4073]	26/05/20	505	505	499	499	-6.0	-1.19	1,700	-
[4073]	26/05/19	500	505	500	505	+11.0	+2.23	800	-
[4073]	26/05/18	495	501	493	494	-1.0	-0.20	2,000	-
[4073]	26/05/15	512	515	495	495	-22.0	-4.26	6,600	-
[4073]	26/05/14	507	517	507	517	+4.0	+0.78	500	-
[4073]	26/05/13	509	513	504	513	+4.0	+0.79	2,300	-
[4073]	26/05/12	509	509	509	509	-1.0	-0.20	300	-
[4073]	26/05/11	513	522	510	510	-10.0	-1.92	6,300	-
[4073]	26/05/08	528	528	520	520	-2.0	-0.38	1,400	-
[4073]	26/05/07	512	522	493	522	+13.0	+2.55	25,400	-
[4073]	26/05/01	510	512	508	509	-1.0	-0.20	700	-
[4073]	26/04/30	523	523	510	510	-10.0	-1.92	1,100	-
[4073]	26/04/28	507	520	506	520	+14.0	+2.77	5,700	-
[4073]	26/04/27	510	510	506	506	-4	-0.78	1,700	-
[4073]	26/04/24	505	513	504	510	+5	+0.99	1,900	-
[4073]	26/04/23	506	506	505	505	-1	-0.20	3,000	-
[4073]	26/04/22	517	517	506	506	-11	-2.13	1,900	-
[4073]	26/04/21	518	518	516	517	+9	+1.77	2,400	-
[4073]	26/04/20	515	515	508	508	-11	-2.12	1,000	-
[4073]	26/04/17	506	519	506	519	+9	+1.76	1,700	-
[4073]	26/04/16	506	512	506	510	+4	+0.79	1,300	-
[4073]	26/04/15	505	506	505	506	0	0.00	700	-
[4073]	26/04/14	503	510	503	506	+3	+0.60	1,100	-
[4073]	26/04/13	505	505	502	503	-8	-1.57	1,000	-
[4073]	26/04/10	516	516	506	511	0	0.00	3,300	-
[4073]	26/04/09	508	511	508	511	+3	+0.59	300	-
[4073]	26/04/08	505	508	501	508	+3	+0.59	1,000	-
[4073]	26/04/07	500	505	500	505	+5	+1.00	6,400	-
[4073]	26/04/06	507	507	500	500	0	0.00	2,700	-
[4073]	26/04/03	505	505	500	500	-8	-1.57	1,900	-
[4073]	26/04/02	503	508	503	508	+7	+1.40	400	-
[4073]	26/04/01	500	503	500	501	-8	-1.57	1,000	-
[4073]	26/03/31	506	510	506	509	+9	+1.80	1,000	-
[4073]	26/03/30	503	503	500	500	-12	-2.34	3,200	-
[4073]	26/03/27	509	515	509	512	-1	-0.19	3,800	-
[4073]	26/03/26	507	513	506	513	-4	-0.77	2,700	-
[4073]	26/03/25	504	517	501	517	+14	+2.78	5,500	-
[4073]	26/03/24	510	510	503	503	+3	+0.60	1,200	-
[4073]	26/03/23	495	500	493	500	-6	-1.19	6,300	-
[4073]	26/03/19	511	511	496	506	-12	-2.32	6,800	-
[4073]	26/03/18	503	518	503	518	+5	+0.97	6,000	-
[4073]	26/03/17	519	519	509	513	-6	-1.16	1,600	-
[4073]	26/03/16	510	519	505	519	+11	+2.17	2,900	-
[4073]	26/03/13	508	510	502	508	-7	-1.36	2,800	-
[4073]	26/03/12	507	515	500	515	+5	+0.98	6,600	-
[4073]	26/03/11	511	514	495	510	0	0.00	4,500	-
[4073]	26/03/10	507	518	507	510	+3	+0.59	3,900	-
[4073]	26/03/09	500	508	495	507	-8	-1.55	16,000	-
[4073]	26/03/06	511	521	510	515	-1	-0.19	6,300	-
[4073]	26/03/05	515	520	507	516	+7	+1.38	10,900	-
[4073]	26/03/04	516	517	509	509	-17	-3.23	11,400	-
[4073]	26/03/03	540	542	526	526	-24	-4.36	16,100	-
[4073]	26/03/02	555	556	550	550	-15	-2.65	3,900	-
[4073]	26/02/27	539	565	538	565	+26	+4.82	12,100	-
[4073]	26/02/26	539	540	536	539	0	0.00	5,600	-
[4073]	26/02/25	539	541	539	539	-2	-0.37	4,200	-
[4073]	26/02/24	555	555	541	541	-4	-0.73	2,200	-
[4073]	26/02/20	542	545	542	545	+3	+0.55	4,800	-
[4073]	26/02/19	543	550	542	542	-1	-0.18	3,200	-
[4073]	26/02/18	545	549	543	543	0	0.00	1,600	-
[4073]	26/02/17	551	564	540	543	-13	-2.34	11,900	-
[4073]	26/02/16	560	560	553	556	-4	-0.71	3,600	-
[4073]	26/02/13	559	570	559	560	-7	-1.23	4,400	-
[4073]	26/02/12	568	568	561	567	+2	+0.35	700	-
[4073]	26/02/10	561	568	559	565	+5	+0.89	3,500	-
[4073]	26/02/09	571	571	557	560	-11	-1.93	3,500	-
[4073]	26/02/06	565	573	563	571	-4	-0.70	1,900	-
[4073]	26/02/05	567	575	567	575	+5	+0.88	400	-
[4073]	26/02/04	573	573	570	570	-1	-0.18	3,200	-
[4073]	26/02/03	569	579	569	571	-5	-0.87	1,700	-
[4073]	26/02/02	570	576	565	576	+16	+2.86	3,300	-
[4073]	26/01/30	569	569	555	560	-14	-2.44	3,700	-
[4073]	26/01/29	568	574	568	574	+6	+1.06	900	-
[4073]	26/01/28	577	577	568	568	-10	-1.73	4,300	-
[4073]	26/01/27	579	580	578	578	-1	-0.17	800	-
[4073]	26/01/26	579	579	579	579	0	0.00	200	-
[4073]	26/01/23	580	589	579	579	-1	-0.17	700	-
[4073]	26/01/22	587	588	580	580	-7	-1.19	1,700	-
[4073]	26/01/21	594	594	580	587	-7	-1.18	4,600	-
[4073]	26/01/20	602	604	594	594	-6	-1.00	2,300	-
[4073]	26/01/19	604	606	600	600	-2	-0.33	1,200	-
[4073]	26/01/16	591	603	591	602	+11	+1.86	4,700	-
[4073]	26/01/15	600	600	590	591	-7	-1.17	3,900	-
[4073]	26/01/14	600	604	590	598	0	0.00	9,600	-
[4073]	26/01/13	596	600	590	598	+3	+0.50	2,600	-
[4073]	26/01/09	585	605	585	595	+13	+2.23	7,100	-
[4073]	26/01/08	589	590	582	582	-3	-0.51	2,500	-
[4073]	26/01/07	580	587	580	585	+4	+0.69	1,900	-
[4073]	26/01/06	578	588	572	581	0	0.00	2,300	-
[4073]	26/01/05	577	588	571	581	-3	-0.51	6,200	-
[4073]	25/12/30	594	594	584	584	-1	-0.17	2,200	-
[4073]	25/12/29	591	594	585	585	+1	+0.17	1,800	-
[4073]	25/12/26	578	593	578	584	+5	+0.86	6,400	-
[4073]	25/12/25	562	604	562	579	+17	+3.02	42,700	-
[4073]	25/12/24	554	572	554	562	+8	+1.44	8,400	-
[4073]	25/12/23	545	560	526	554	+9	+1.65	11,000	-
[4073]	25/12/22	572	575	545	545	-22	-3.88	16,400	-
[4073]	25/12/19	571	575	563	567	+6	+1.07	2,700	-
[4073]	25/12/18	558	566	557	561	-7	-1.23	4,500	-
[4073]	25/12/17	569	569	567	568	-1	-0.18	1,900	-
[4073]	25/12/16	570	577	569	569	-7	-1.22	3,300	-
[4073]	25/12/15	575	580	570	576	-1	-0.17	7,600	-
[4073]	25/12/12	576	579	575	577	+1	+0.17	3,000	-
[4073]	25/12/11	581	581	576	576	-5	-0.86	1,600	-
[4073]	25/12/10	581	585	581	581	-1	-0.17	2,200	-
[4073]	25/12/09	588	588	580	582	-6	-1.02	2,100	-
[4073]	25/12/08	586	588	586	588	-7	-1.18	200	-
[4073]	25/12/05	586	595	585	595	+5	+0.85	3,900	-
[4073]	25/12/04	587	592	587	590	+2	+0.34	3,300	-
[4073]	25/12/03	600	600	588	588	-5	-0.84	1,000	-
[4073]	25/12/02	599	608	593	593	-7	-1.17	2,000	-
[4073]	25/12/01	596	600	592	600	-6	-0.99	2,400	-
[4073]	25/11/28	603	610	598	606	+13	+2.19	5,000	-
[4073]	25/11/27	594	594	586	593	+9	+1.54	900	-
[4073]	25/11/26	583	594	583	584	+1	+0.17	500	-
[4073]	25/11/25	592	592	583	583	+1	+0.17	1,800	-
[4073]	25/11/21	588	596	580	582	-6	-1.02	2,600	-
[4073]	25/11/20	582	638	573	588	0	0.00	20,800	-
[4073]	25/11/19	589	599	579	588	-1	-0.17	1,900	-
[4073]	25/11/18	570	595	567	589	+9	+1.55	8,400	-
[4073]	25/11/17	606	606	562	580	-66	-10.22	36,700	-
[4073]	25/11/14	643	677	623	646	+1	+0.16	22,600	-
[4073]	25/11/13	656	658	645	645	-9	-1.38	6,800	-
[4073]	25/11/12	648	657	647	654	-4	-0.61	3,300	-
[4073]	25/11/11	642	658	633	658	+16	+2.49	10,100	-
[4073]	25/11/10	632	655	631	642	+12	+1.90	20,200	-
[4073]	25/11/07	630	632	625	630	-1	-0.16	2,100	-
[4073]	25/11/06	630	635	626	631	+1	+0.16	3,600	-
[4073]	25/11/05	631	636	630	630	-1	-0.16	4,900	-
[4073]	25/11/04	631	640	631	631	-1	-0.16	2,700	-
[4073]	25/10/31	638	639	630	632	0	0.00	3,600	-
[4073]	25/10/30	632	638	632	632	+2	+0.32	1,800	-
[4073]	25/10/29	635	640	630	630	-5	-0.79	2,600	-
[4073]	25/10/28	643	643	630	635	-9	-1.40	1,900	-
[4073]	25/10/27	634	662	634	644	+7	+1.10	8,700	-
[4073]	25/10/24	632	642	627	637	0	0.00	2,800	-
[4073]	25/10/23	641	655	633	637	-9	-1.39	8,200	-
[4073]	25/10/22	625	663	620	646	+25	+4.03	16,700	-
[4073]	25/10/21	626	633	616	621	-7	-1.11	10,000	-
[4073]	25/10/20	638	641	621	628	-9	-1.41	7,000	-
[4073]	25/10/17	613	642	611	637	-4	-0.62	32,200	-
[4073]	25/10/16	589	684	589	641	+52	+8.83	203,400	-
[4073]	25/10/15	575	594	575	589	+14	+2.43	6,300	-
[4073]	25/10/14	586	586	572	575	-16	-2.71	15,300	-
[4073]	25/10/10	598	603	587	591	-7	-1.17	12,500	-
[4073]	25/10/09	597	603	596	598	-3	-0.50	6,200	-
[4073]	25/10/08	597	604	597	601	+4	+0.67	5,000	-
[4073]	25/10/07	602	605	594	597	-5	-0.83	8,600	-
[4073]	25/10/06	601	614	594	602	0	0.00	7,500	-
[4073]	25/10/03	612	615	602	602	-13	-2.11	6,100	-
[4073]	25/10/02	594	615	587	615	+18	+3.02	19,600	-
[4073]	25/10/01	612	662	590	597	-5	-0.83	100,500	-
[4073]	25/09/30	625	625	601	602	-25	-3.99	14,600	-
[4073]	25/09/29	612	633	607	627	+25	+4.15	15,300	-
[4073]	25/09/26	605	605	593	602	-5	-0.82	26,100	-
[4073]	25/09/25	614	618	607	607	-7	-1.14	7,600	-
[4073]	25/09/24	615	617	610	614	-1	-0.16	8,000	-
[4073]	25/09/22	624	633	615	615	-10	-1.60	10,600	-
[4073]	25/09/19	623	625	610	625	+2	+0.32	11,500	-
[4073]	25/09/18	623	625	615	623	-9	-1.42	12,900	-
[4073]	25/09/17	627	640	618	632	+5	+0.80	9,100	-
[4073]	25/09/16	618	627	613	627	+10	+1.62	10,800	-
[4073]	25/09/12	627	628	616	617	-8	-1.28	22,300	-
[4073]	25/09/11	626	637	623	625	+2	+0.32	27,400	-
[4073]	25/09/10	635	637	616	623	-25	-3.86	48,300	-
[4073]	25/09/09	721	723	634	648	-75	-10.37	189,000	-
[4073]	25/09/08	772	772	722	723	-64	-8.13	94,000	-
[4073]	25/09/05	841	844	760	787	-29	-3.55	141,000	-