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
[4074]	26/10/29	830	839	815	839	+10.0	+1.21	2,100	5,515,063,296
[4074]	26/10/28	816	845	810	829	+14.0	+1.72	3,900	5,449,329,664
[4074]	26/10/27	810	902	810	815	+12.0	+1.49	47,100	5,357,302,272
[4074]	26/10/26	805	815	803	803	-12.0	-1.47	2,400	5,278,421,504
[4074]	26/10/23	814	815	805	815	+1.0	+0.12	3,300	5,357,302,272
[4074]	26/10/22	809	814	809	814	+8.0	+0.99	1,800	5,350,728,704
[4074]	26/10/21	808	810	806	806	-2.0	-0.25	400	5,298,141,696
[4074]	26/10/20	767	808	767	808	+41.0	+5.35	4,900	5,311,288,832
[4074]	26/10/19	769	774	767	767	-14.0	-1.79	900	5,041,780,224
[4074]	26/10/16	794	794	779	781	-13.0	-1.64	2,900	5,133,807,616
[4074]	26/10/15	796	796	777	794	0	+0.00	3,800	5,219,261,440
[4074]	26/10/14	782	794	750	794	+9.0	+1.15	7,500	5,219,261,440
[4074]	26/10/13	794	804	784	785	-18.0	-2.24	4,400	5,160,100,864
[4074]	26/10/09	794	806	790	803	+3.0	+0.38	10,300	5,278,421,504
[4074]	26/10/08	792	800	792	800	+8.0	+1.01	500	5,258,701,824
[4074]	26/10/07	804	804	792	792	-4.0	-0.50	2,600	5,215,222,784
[4074]	26/10/06	799	802	786	796	-11.0	-1.36	2,400	5,241,562,112
[4074]	26/10/05	801	807	786	807	-1.0	-0.12	1,700	5,313,995,776
[4074]	26/10/02	806	826	801	808	+9.0	+1.13	5,100	5,320,580,608
[4074]	26/10/01	804	806	799	799	-1.0	-0.12	4,000	5,261,316,608
[4074]	26/09/30	800	800	785	800	+13.0	+1.65	3,300	5,267,901,440
[4074]	26/09/29	780	787	770	787	+16.0	+2.08	1,700	5,182,298,112
[4074]	26/09/28	780	794	771	771	-24.0	-3.02	2,600	5,076,940,288
[4074]	26/09/25	796	796	786	795	+5.0	+0.63	1,900	5,234,977,280
[4074]	26/09/24	776	790	771	790	+14.0	+1.80	2,100	5,202,052,608
[4074]	26/09/18	768	781	768	776	-7.0	-0.89	4,300	5,109,864,448
[4074]	26/09/17	775	788	775	783	+8.0	+1.03	2,100	5,155,958,784
[4074]	26/09/16	775	780	774	775	-1.0	-0.13	1,100	5,103,279,616
[4074]	26/09/15	782	782	765	776	+8.0	+1.04	4,600	5,109,864,448
[4074]	26/09/14	770	778	765	768	-14.0	-1.79	2,900	5,057,185,792
[4074]	26/09/11	790	790	776	782	-22.0	-2.74	3,000	5,149,373,952
[4074]	26/09/10	791	804	777	804	-2.0	-0.25	2,600	5,294,241,280
[4074]	26/09/09	804	806	787	806	+5.0	+0.62	1,600	5,307,410,944
[4074]	26/09/08	800	801	800	801	+2.0	+0.25	1,100	5,274,486,272
[4074]	26/09/07	794	799	783	799	+5.0	+0.63	5,900	5,261,316,608
[4074]	26/09/04	790	794	787	794	+4.0	+0.51	1,800	5,228,392,448
[4074]	26/09/03	790	800	785	790	-10.0	-1.25	2,500	5,202,052,608
[4074]	26/09/02	818	818	799	800	-20.0	-2.44	5,300	5,348,541,440
[4074]	26/09/01	808	820	793	820	+19.0	+2.37	6,000	5,482,255,360
[4074]	26/08/31	806	806	794	801	-5.0	-0.62	3,300	5,355,227,136
[4074]	26/08/28	780	830	776	806	+26.0	+3.33	12,000	5,388,655,616
[4074]	26/08/27	786	786	771	780	+9.0	+1.17	2,900	5,214,828,032
[4074]	26/08/26	770	779	770	771	+1.0	+0.13	1,600	5,154,656,768
[4074]	26/08/25	753	780	745	770	+18.0	+2.39	13,300	5,147,971,072
[4074]	26/08/24	740	752	739	752	+11.0	+1.48	4,400	5,027,629,056
[4074]	26/08/21	739	749	739	741	+5.0	+0.68	3,200	4,954,086,912
[4074]	26/08/20	708	751	708	736	+19.0	+2.65	12,000	4,920,658,432
[4074]	26/08/19	741	752	717	717	-26.0	-3.50	19,300	4,793,630,208
[4074]	26/08/18	760	775	710	743	-17.0	-2.24	41,600	4,967,457,792
[4074]	26/08/17	762	775	751	760	-2.0	-0.26	18,900	5,081,114,624
[4074]	26/08/14	751	770	735	762	+7.0	+0.93	23,300	5,094,486,016
[4074]	26/08/13	722	810	722	755	-41.0	-5.15	77,600	5,047,686,144
[4074]	26/08/12	931	940	796	796	-150.0	-15.86	19,000	5,321,798,656
[4074]	26/08/10	889	956	889	946	+59.0	+6.65	14,500	6,324,650,496
[4074]	26/08/07	1,020	1,039	887	887	-144.0	-13.97	31,400	5,930,195,456
[4074]	26/08/06	1,036	1,058	1,031	1,031	-16.0	-1.53	11,100	6,892,933,120
[4074]	26/08/05	1,048	1,056	1,043	1,047	+12.0	+1.16	10,000	6,999,903,744
[4074]	26/08/04	1,067	1,072	1,024	1,035	-15.0	-1.43	21,000	6,919,675,904
[4074]	26/08/03	1,006	1,050	972	1,050	+26.0	+2.54	24,800	7,019,960,832
[4074]	26/07/31	969	1,032	965	1,024	+70.0	+7.34	23,300	6,846,133,248
[4074]	26/07/30	919	965	916	954	+39.0	+4.26	22,500	6,378,136,064
[4074]	26/07/29	905	930	905	915	+10.0	+1.10	13,600	6,117,394,432
[4074]	26/07/28	888	905	864	905	+17.0	+1.91	9,000	6,050,537,472
[4074]	26/07/27	900	906	887	888	-20.0	-2.20	14,700	5,936,881,152
[4074]	26/07/24	915	920	895	908	-4.0	-0.44	10,200	6,070,594,560
[4074]	26/07/23	861	912	861	912	+36.0	+4.11	11,700	6,097,337,344
[4074]	26/07/22	846	920	843	876	+28.0	+3.30	23,400	5,856,652,800
[4074]	26/07/21	834	850	831	848	+15.0	+1.80	14,900	5,669,454,336
[4074]	26/07/17	835	838	815	833	+2	+0.24	10,500	-
[4074]	26/07/16	820	831	804	831	+12	+1.47	8,700	-
[4074]	26/07/15	805	820	783	819	+14	+1.74	13,200	-
[4074]	26/07/14	778	805	772	805	+18	+2.29	11,600	-
[4074]	26/07/13	784	795	755	787	+3	+0.38	10,400	-
[4074]	26/07/10	771	786	771	784	0	0.00	4,800	-
[4074]	26/07/09	788	788	783	784	+2	+0.26	11,400	-
[4074]	26/07/08	769	787	769	782	-12	-1.51	9,000	-
[4074]	26/07/07	770	794	770	794	+10	+1.28	8,200	-
[4074]	26/07/06	765	785	765	784	+4	+0.51	5,500	-
[4074]	26/07/03	764	780	734	780	+1	+0.13	12,900	-
[4074]	26/07/02	780	780	757	779	+9	+1.17	9,900	-
[4074]	26/07/01	750	770	739	770	+20	+2.67	12,400	-
[4074]	26/06/30	733	750	733	750	+17	+2.32	2,600	-
[4074]	26/06/29	723	740	722	733	-5	-0.68	3,200	-
[4074]	26/06/26	718	738	717	738	+5	+0.68	4,000	-
[4074]	26/06/25	744	744	722	733	+4	+0.55	6,900	-
[4074]	26/06/24	716	731	716	729	+4	+0.55	5,500	-
[4074]	26/06/23	721	725	707	725	+8	+1.12	6,100	-
[4074]	26/06/22	686	722	683	717	+16	+2.28	8,600	-
[4074]	26/06/19	718	718	701	701	-13	-1.82	3,000	-
[4074]	26/06/18	703	715	687	714	-4	-0.56	7,100	-
[4074]	26/06/17	707	718	706	718	+15	+2.13	1,000	-
[4074]	26/06/16	703	712	703	703	-8	-1.13	1,900	-
[4074]	26/06/15	716	719	711	711	0	0.00	3,700	-
[4074]	26/06/12	713	713	694	711	0	0.00	6,200	-
[4074]	26/06/11	726	726	703	711	-22	-3.00	5,200	-
[4074]	26/06/10	738	741	732	733	-20	-2.66	1,600	-
[4074]	26/06/09	740	753	740	753	-2	-0.26	400	-
[4074]	26/06/08	740	755	734	755	0	0.00	2,000	-
[4074]	26/06/05	732	756	732	755	+30	+4.14	6,600	-
[4074]	26/06/04	726	726	718	725	+9	+1.26	800	-
[4074]	26/06/03	737	737	716	716	-20	-2.72	8,600	-
[4074]	26/06/02	748	750	728	736	0	0.00	10,900	-
[4074]	26/06/01	749	764	736	736	-18	-2.39	9,900	-
[4074]	26/05/29	744	765	743	754	+4	+0.53	11,300	-
[4074]	26/05/28	760	760	732	750	-9	-1.19	14,800	-
[4074]	26/05/27	755	764	741	759	+5	+0.66	5,600	-
[4074]	26/05/26	740	757	729	754	-16	-2.08	24,600	-
[4074]	26/05/25	770	770	763	770	+3	+0.39	9,300	-
[4074]	26/05/22	751	767	729	767	+27.0	+3.65	14,800	-
[4074]	26/05/21	712	754	712	740	+18.0	+2.49	21,100	-
[4074]	26/05/20	724	724	713	722	-1.0	-0.14	1,700	-
[4074]	26/05/19	704	723	691	723	+15.0	+2.12	32,300	-
[4074]	26/05/18	685	727	685	708	+8.0	+1.14	28,100	-
[4074]	26/05/15	695	700	661	700	+15.0	+2.19	16,200	-
[4074]	26/05/14	680	692	680	685	-1.0	-0.15	7,800	-
[4074]	26/05/13	675	703	675	686	+4.0	+0.59	9,200	-
[4074]	26/05/12	728	728	678	682	-31.0	-4.35	16,200	-
[4074]	26/05/11	727	734	713	713	-16.0	-2.19	12,000	-
[4074]	26/05/08	700	729	700	729	+27.0	+3.85	9,500	-
[4074]	26/05/07	737	737	701	702	-11.0	-1.54	24,400	-
[4074]	26/05/01	718	718	701	713	+10.0	+1.42	7,200	-
[4074]	26/04/30	714	717	703	703	-15.0	-2.09	6,300	-
[4074]	26/04/28	749	755	716	718	-41.0	-5.40	25,700	-
[4074]	26/04/27	760	760	742	759	+5	+0.66	4,100	-
[4074]	26/04/24	766	766	750	754	0	0.00	16,400	-
[4074]	26/04/23	760	760	745	754	-5	-0.66	7,300	-
[4074]	26/04/22	767	767	750	759	-8	-1.04	10,800	-
[4074]	26/04/21	763	767	738	767	+5	+0.66	18,900	-
[4074]	26/04/20	777	777	755	762	-16	-2.06	14,600	-
[4074]	26/04/17	772	778	767	778	+3	+0.39	33,200	-
[4074]	26/04/16	763	780	763	775	+9	+1.17	28,500	-
[4074]	26/04/15	770	777	756	766	+9	+1.19	15,700	-
[4074]	26/04/14	736	758	736	757	+22	+2.99	30,000	-
[4074]	26/04/13	727	735	722	735	+6	+0.82	13,600	-
[4074]	26/04/10	733	741	726	729	0	0.00	16,100	-
[4074]	26/04/09	725	732	715	729	+1	+0.14	16,000	-
[4074]	26/04/08	745	745	723	728	+3	+0.41	16,200	-
[4074]	26/04/07	714	750	697	725	+26	+3.72	83,700	-
[4074]	26/04/06	677	699	677	699	+16	+2.34	22,700	-
[4074]	26/04/03	671	691	671	683	+14	+2.09	17,700	-
[4074]	26/04/02	684	684	664	669	-5	-0.74	14,600	-
[4074]	26/04/01	659	679	655	674	+26	+4.01	19,500	-
[4074]	26/03/31	640	659	637	648	+1	+0.15	18,300	-
[4074]	26/03/30	655	655	645	647	-27	-4.01	38,900	-
[4074]	26/03/27	671	682	671	674	0	0.00	27,000	-
[4074]	26/03/26	685	685	672	674	-6	-0.88	28,500	-
[4074]	26/03/25	667	686	667	680	+13	+1.95	31,700	-
[4074]	26/03/24	640	672	640	667	+31	+4.87	26,100	-
[4074]	26/03/23	655	655	633	636	-29	-4.36	44,500	-
[4074]	26/03/19	673	673	663	665	-12	-1.77	41,700	-
[4074]	26/03/18	668	687	668	677	+19	+2.89	35,000	-
[4074]	26/03/17	685	692	658	658	-27	-3.94	36,200	-
[4074]	26/03/16	688	695	680	685	-10	-1.44	41,700	-
[4074]	26/03/13	698	707	686	695	-3	-0.43	29,200	-
[4074]	26/03/12	726	726	697	698	-35	-4.77	72,300	-
[4074]	26/03/11	746	810	732	733	-9	-1.21	298,200	-
[4074]	26/03/10	717	743	717	742	+18	+2.49	21,000	-
[4074]	26/03/09	728	728	696	724	-19	-2.56	49,600	-
[4074]	26/03/06	728	745	727	743	+19	+2.62	19,200	-
[4074]	26/03/05	698	724	698	724	+37	+5.39	24,500	-
[4074]	26/03/04	700	702	674	687	-25	-3.51	67,800	-
[4074]	26/03/03	732	736	707	712	-20	-2.73	26,200	-
[4074]	26/03/02	761	761	724	732	-29	-3.81	32,500	-
[4074]	26/02/27	734	767	734	761	+28	+3.82	22,600	-
[4074]	26/02/26	724	737	724	733	+24	+3.39	20,000	-
[4074]	26/02/25	727	727	700	709	-5	-0.70	24,900	-
[4074]	26/02/24	758	758	713	714	-43	-5.68	30,400	-
[4074]	26/02/20	761	761	743	757	-4	-0.53	23,600	-
[4074]	26/02/19	768	768	745	761	-6	-0.78	23,000	-
[4074]	26/02/18	733	767	732	767	+34	+4.64	21,800	-
[4074]	26/02/17	716	734	712	733	+13	+1.81	29,900	-
[4074]	26/02/16	716	732	675	720	+4	+0.56	160,400	-
[4074]	26/02/13	793	793	713	716	-87	-10.83	84,200	-
[4074]	26/02/12	788	808	782	803	+22	+2.82	58,700	-
[4074]	26/02/10	744	782	744	781	+41	+5.54	32,200	-
[4074]	26/02/09	747	747	723	740	-6	-0.80	27,500	-
[4074]	26/02/06	758	771	738	746	-27	-3.49	47,900	-
[4074]	26/02/05	748	774	748	773	+32	+4.32	34,300	-
[4074]	26/02/04	747	747	734	741	-19	-2.50	32,900	-
[4074]	26/02/03	747	760	737	760	+23	+3.12	23,100	-
[4074]	26/02/02	754	769	729	737	-22	-2.90	36,900	-
[4074]	26/01/30	741	770	741	759	+14	+1.88	41,000	-
[4074]	26/01/29	757	758	739	745	-8	-1.06	37,100	-
[4074]	26/01/28	761	761	746	753	+1	+0.13	41,100	-
[4074]	26/01/27	724	772	722	752	+28	+3.87	64,300	-
[4074]	26/01/26	703	728	701	724	+21	+2.99	50,600	-
[4074]	26/01/23	696	703	691	703	+15	+2.18	22,300	-
[4074]	26/01/22	690	696	684	688	+3	+0.44	21,000	-
[4074]	26/01/21	695	695	683	685	-17	-2.42	37,900	-
[4074]	26/01/20	722	722	676	702	-35	-4.75	220,500	-
[4074]	26/01/19	734	748	734	737	-2	-0.27	19,100	-
[4074]	26/01/16	737	745	726	739	+6	+0.82	20,300	-
[4074]	26/01/15	721	736	720	733	+13	+1.81	33,400	-
[4074]	26/01/14	735	735	720	720	-5	-0.69	37,500	-
[4074]	26/01/13	724	734	714	725	+7	+0.97	43,200	-
[4074]	26/01/09	717	720	707	718	+9	+1.27	43,800	-
[4074]	26/01/08	710	725	708	709	-2	-0.28	42,700	-
[4074]	26/01/07	694	717	687	711	+17	+2.45	66,400	-
[4074]	26/01/06	706	715	691	694	-13	-1.84	64,300	-
[4074]	26/01/05	718	720	706	707	-2	-0.28	41,400	-
[4074]	25/12/30	709	727	704	709	+3	+0.42	114,700	-
[4074]	25/12/29	714	718	701	706	+1	+0.14	111,000	-
[4074]	25/12/26	724	730	702	705	-11	-1.54	287,400	-
[4074]	25/12/25	770	770	710	716	-94	-11.60	293,800	-
[4074]	25/12/24	780	810	780	810	+30	+3.85	213,700	-
[4074]	25/12/23	786	802	753	780	-3	-0.38	137,500	-
[4074]	25/12/22	810	810	765	783	-27	-3.33	60,200	-
[4074]	25/12/19	844	850	803	810	-34	-4.03	46,000	-
[4074]	25/12/18	855	874	834	844	-13	-1.52	247,000	-
[4074]	25/12/17	871	873	857	857	-14	-1.61	13,000	-
[4074]	25/12/16	899	899	867	871	-27	-3.01	25,200	-
[4074]	25/12/15	891	906	890	898	+1	+0.11	16,800	-
[4074]	25/12/12	909	913	896	897	-8	-0.88	13,100	-
[4074]	25/12/11	911	915	893	905	-11	-1.20	19,300	-
[4074]	25/12/10	913	922	912	916	+2	+0.22	4,900	-
[4074]	25/12/09	932	934	910	914	-18	-1.93	12,900	-
[4074]	25/12/08	951	966	922	932	-34	-3.52	55,100	-
[4074]	25/12/05	971	980	966	966	0	0.00	5,000	-
[4074]	25/12/04	965	981	958	966	-9	-0.92	12,300	-
[4074]	25/12/03	957	975	940	975	+18	+1.88	12,600	-
[4074]	25/12/02	967	976	954	957	-13	-1.34	19,100	-
[4074]	25/12/01	980	991	968	970	-25	-2.51	17,400	-
[4074]	25/11/28	941	1,006	940	995	+55	+5.85	54,400	-
[4074]	25/11/27	926	948	926	940	+15	+1.62	18,200	-
[4074]	25/11/26	949	956	925	925	-21	-2.22	8,900	-
[4074]	25/11/25	966	966	932	946	-9	-0.94	35,500	-
[4074]	25/11/21	938	963	938	955	+17	+1.81	24,700	-
[4074]	25/11/20	905	942	905	938	+25	+2.74	27,900	-
[4074]	25/11/19	924	935	896	913	+4	+0.44	24,800	-
[4074]	25/11/18	904	936	899	909	-4	-0.44	34,100	-
[4074]	25/11/17	882	928	882	913	+16	+1.78	215,500	-
[4074]	25/11/14	915	934	889	897	-18	-1.97	56,400	-
[4074]	25/11/13	1,024	1,038	851	915	-115	-11.17	246,300	-
[4074]	25/11/12	1,017	1,030	1,010	1,030	+10	+0.98	20,500	-
[4074]	25/11/11	1,041	1,041	1,012	1,020	-5	-0.49	11,500	-
[4074]	25/11/10	1,012	1,025	995	1,025	+4	+0.39	37,600	-
[4074]	25/11/07	1,037	1,037	1,017	1,021	-16	-1.54	19,600	-
[4074]	25/11/06	1,020	1,038	994	1,037	+17	+1.67	25,600	-
[4074]	25/11/05	1,024	1,027	993	1,020	-4	-0.39	22,200	-
[4074]	25/11/04	1,022	1,039	1,009	1,024	+2	+0.20	17,000	-
[4074]	25/10/31	1,001	1,035	1,001	1,022	+2	+0.20	15,100	-
[4074]	25/10/30	1,017	1,029	994	1,020	+5	+0.49	22,000	-
[4074]	25/10/29	1,003	1,018	988	1,015	+12	+1.20	17,500	-
[4074]	25/10/28	1,039	1,039	1,000	1,003	-41	-3.93	15,700	-
[4074]	25/10/27	1,024	1,045	1,011	1,044	+17	+1.66	9,400	-
[4074]	25/10/24	1,050	1,050	1,023	1,027	-20	-1.91	23,600	-
[4074]	25/10/23	1,060	1,070	1,024	1,047	-12	-1.13	26,900	-
[4074]	25/10/22	1,055	1,069	1,050	1,059	-1	-0.09	26,900	-
[4074]	25/10/21	1,081	1,084	1,051	1,060	-14	-1.30	24,600	-
[4074]	25/10/20	1,078	1,086	1,046	1,074	+5	+0.47	38,900	-
[4074]	25/10/17	1,144	1,145	1,041	1,069	-87	-7.53	123,900	-
[4074]	25/10/16	1,161	1,165	1,119	1,156	-12	-1.03	28,400	-
[4074]	25/10/15	1,138	1,168	1,138	1,168	+30	+2.64	6,500	-
[4074]	25/10/14	1,159	1,184	1,135	1,138	-31	-2.65	17,900	-
[4074]	25/10/10	1,161	1,175	1,140	1,169	+8	+0.69	19,700	-
[4074]	25/10/09	1,179	1,179	1,145	1,161	-18	-1.53	9,900	-
[4074]	25/10/08	1,160	1,196	1,159	1,179	+4	+0.34	7,600	-
[4074]	25/10/07	1,207	1,209	1,168	1,175	-17	-1.43	14,300	-
[4074]	25/10/06	1,171	1,231	1,145	1,192	+26	+2.23	24,600	-
[4074]	25/10/03	1,145	1,186	1,145	1,166	+11	+0.95	20,100	-
[4074]	25/10/02	1,182	1,199	1,153	1,155	-27	-2.28	14,100	-
[4074]	25/10/01	1,226	1,226	1,171	1,182	-42	-3.43	23,200	-
[4074]	25/09/30	1,250	1,250	1,218	1,224	-18	-1.45	12,100	-
[4074]	25/09/29	1,226	1,249	1,225	1,242	+17	+1.39	9,500	-
[4074]	25/09/26	1,233	1,240	1,214	1,225	-8	-0.65	9,900	-
[4074]	25/09/25	1,210	1,242	1,185	1,233	+41	+3.44	28,000	-
[4074]	25/09/24	1,187	1,216	1,173	1,192	-5	-0.42	34,200	-
[4074]	25/09/22	1,151	1,210	1,151	1,197	+48	+4.18	25,000	-
[4074]	25/09/19	1,163	1,173	1,142	1,149	-18	-1.54	9,600	-
[4074]	25/09/18	1,172	1,182	1,154	1,167	-6	-0.51	14,900	-
[4074]	25/09/17	1,133	1,177	1,090	1,173	+41	+3.62	42,200	-
[4074]	25/09/16	1,124	1,160	1,122	1,132	-14	-1.22	20,600	-
[4074]	25/09/12	1,175	1,175	1,113	1,146	-1	-0.09	35,700	-
[4074]	25/09/11	1,145	1,150	1,116	1,147	+1	+0.09	16,900	-
[4074]	25/09/10	1,144	1,158	1,123	1,146	-11	-0.95	24,700	-
[4074]	25/09/09	1,106	1,187	1,106	1,157	+46	+4.14	52,200	-
[4074]	25/09/08	1,100	1,118	1,095	1,111	+6	+0.54	23,400	-
[4074]	25/09/05	1,076	1,105	1,055	1,105	+49	+4.64	49,500	-