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
[4093]	26/10/29	414	414	409	410	-2.0	-0.49	5,000	14,266,330,112
[4093]	26/10/28	409	413	409	412	+3.0	+0.73	7,600	14,335,922,176
[4093]	26/10/27	409	413	409	409	-3.0	-0.73	12,800	14,231,534,592
[4093]	26/10/26	411	414	408	412	+4.0	+0.98	12,400	14,335,922,176
[4093]	26/10/23	406	410	406	408	0	+0.00	8,000	14,196,739,072
[4093]	26/10/22	412	417	406	408	-3.0	-0.73	28,000	14,196,739,072
[4093]	26/10/21	422	422	410	411	-5.0	-1.20	26,700	14,301,126,656
[4093]	26/10/20	422	423	416	416	-7.0	-1.65	20,400	14,475,106,304
[4093]	26/10/19	423	425	422	423	-1.0	-0.24	3,800	14,718,678,016
[4093]	26/10/16	422	426	422	424	+3.0	+0.71	9,100	14,753,473,536
[4093]	26/10/15	423	425	421	421	-2.0	-0.47	13,400	14,649,085,952
[4093]	26/10/14	425	425	423	423	-1.0	-0.24	2,900	14,718,678,016
[4093]	26/10/13	423	425	423	424	-1.0	-0.24	5,300	14,753,473,536
[4093]	26/10/09	423	426	423	425	+2.0	+0.47	13,200	14,788,269,056
[4093]	26/10/08	423	425	423	423	-2.0	-0.47	5,300	14,718,678,016
[4093]	26/10/07	429	429	424	425	-2.0	-0.47	8,400	14,788,269,056
[4093]	26/10/06	424	428	424	427	+2.0	+0.47	7,400	14,857,861,120
[4093]	26/10/05	429	429	424	425	0	+0.00	6,900	14,788,269,056
[4093]	26/10/02	427	428	424	425	-2.0	-0.47	13,600	14,788,269,056
[4093]	26/10/01	429	432	427	427	-5.0	-1.16	11,200	14,857,861,120
[4093]	26/09/30	430	432	427	432	+1.0	+0.23	7,800	15,031,840,768
[4093]	26/09/29	432	432	423	431	-3.0	-0.69	4,500	14,997,045,248
[4093]	26/09/28	438	438	434	434	-2.0	-0.46	23,900	15,101,432,832
[4093]	26/09/25	433	436	432	436	+3.0	+0.69	6,300	15,171,024,896
[4093]	26/09/24	436	436	432	433	0	+0.00	9,500	15,066,637,312
[4093]	26/09/18	435	435	430	433	-1.0	-0.23	7,000	15,066,637,312
[4093]	26/09/17	421	436	421	434	+13.0	+3.09	38,200	15,101,432,832
[4093]	26/09/16	420	423	420	421	0	+0.00	8,500	14,649,085,952
[4093]	26/09/15	421	422	418	421	0	+0.00	6,100	14,649,085,952
[4093]	26/09/14	420	422	419	421	+2.0	+0.48	11,500	14,649,085,952
[4093]	26/09/11	421	424	419	419	-2.0	-0.48	20,400	14,579,493,888
[4093]	26/09/10	421	423	421	421	0	+0.00	12,000	14,649,085,952
[4093]	26/09/09	421	425	421	421	-3.0	-0.71	12,200	14,649,085,952
[4093]	26/09/08	425	427	422	424	-1.0	-0.24	24,900	14,753,473,536
[4093]	26/09/07	427	429	425	425	0	+0.00	19,900	14,788,269,056
[4093]	26/09/04	425	429	424	425	-1.0	-0.23	20,900	14,788,269,056
[4093]	26/09/03	429	429	425	426	-2.0	-0.47	12,900	14,823,065,600
[4093]	26/09/02	426	433	424	428	+1.0	+0.23	30,300	14,892,657,664
[4093]	26/09/01	426	428	424	427	+2.0	+0.47	13,500	14,857,861,120
[4093]	26/08/31	425	426	422	425	+1.0	+0.24	40,800	14,788,269,056
[4093]	26/08/28	425	428	422	424	+1.0	+0.24	31,200	14,753,473,536
[4093]	26/08/27	424	427	422	423	0	+0.00	37,200	14,718,678,016
[4093]	26/08/26	426	426	419	423	-2.0	-0.47	34,200	14,718,678,016
[4093]	26/08/25	429	429	421	425	0	+0.00	14,800	14,788,269,056
[4093]	26/08/24	425	429	423	425	+3.0	+0.71	20,100	14,788,269,056
[4093]	26/08/21	423	425	419	422	0	+0.00	21,400	14,683,881,472
[4093]	26/08/20	420	424	417	422	+6.0	+1.44	14,200	14,683,881,472
[4093]	26/08/19	422	423	416	416	-7.0	-1.65	19,000	14,475,106,304
[4093]	26/08/18	427	427	422	423	-3.0	-0.70	13,000	14,718,678,016
[4093]	26/08/17	422	429	422	426	+4.0	+0.95	26,700	14,823,065,600
[4093]	26/08/14	423	427	421	422	-4.0	-0.94	22,100	14,683,881,472
[4093]	26/08/13	413	426	413	426	+13.0	+3.15	46,100	14,823,065,600
[4093]	26/08/12	419	419	413	413	-5.0	-1.20	18,400	14,370,718,720
[4093]	26/08/10	417	419	412	418	+1.0	+0.24	23,000	14,544,698,368
[4093]	26/08/07	416	441	413	417	-3.0	-0.71	88,200	14,509,901,824
[4093]	26/08/06	418	423	418	420	+2.0	+0.48	27,400	14,614,289,408
[4093]	26/08/05	424	424	417	418	-3.0	-0.71	17,400	14,544,698,368
[4093]	26/08/04	421	424	420	421	-1.0	-0.24	15,200	14,649,085,952
[4093]	26/08/03	428	428	421	422	-6.0	-1.40	16,700	14,683,881,472
[4093]	26/07/31	425	431	423	428	+6.0	+1.42	12,300	14,892,657,664
[4093]	26/07/30	417	424	417	422	+4.0	+0.96	14,100	14,683,881,472
[4093]	26/07/29	420	421	417	418	-2.0	-0.48	17,500	14,544,698,368
[4093]	26/07/28	431	431	418	420	-7.0	-1.64	19,400	14,614,289,408
[4093]	26/07/27	429	432	416	427	0	+0.00	68,600	14,857,861,120
[4093]	26/07/24	426	428	421	427	-2.0	-0.47	9,800	14,857,861,120
[4093]	26/07/23	425	429	424	429	+4.0	+0.94	12,400	14,927,453,184
[4093]	26/07/22	425	428	423	425	-4.0	-0.93	6,600	14,788,269,056
[4093]	26/07/21	417	429	417	429	+12.0	+2.88	29,600	14,927,453,184
[4093]	26/07/17	423	427	416	417	-6	-1.42	17,600	-
[4093]	26/07/16	430	430	423	423	-2	-0.47	11,900	-
[4093]	26/07/15	422	430	421	425	-1	-0.23	9,800	-
[4093]	26/07/14	425	428	421	426	+2	+0.47	11,200	-
[4093]	26/07/13	425	434	422	424	+1	+0.24	29,400	-
[4093]	26/07/10	419	425	418	423	+3	+0.71	10,900	-
[4093]	26/07/09	415	420	415	420	+2	+0.48	6,100	-
[4093]	26/07/08	422	426	416	418	-4	-0.95	20,400	-
[4093]	26/07/07	424	428	420	422	-4	-0.94	15,900	-
[4093]	26/07/06	426	432	421	426	+2	+0.47	16,200	-
[4093]	26/07/03	430	430	424	424	-2	-0.47	6,500	-
[4093]	26/07/02	427	432	425	426	-7	-1.62	17,300	-
[4093]	26/07/01	424	433	423	433	+9	+2.12	18,100	-
[4093]	26/06/30	421	428	420	424	+1	+0.24	18,400	-
[4093]	26/06/29	415	427	415	423	+1	+0.24	16,700	-
[4093]	26/06/26	429	430	416	422	-5	-1.17	34,500	-
[4093]	26/06/25	417	428	417	427	+11	+2.64	21,100	-
[4093]	26/06/24	422	427	416	416	-13	-3.03	24,200	-
[4093]	26/06/23	426	430	420	429	-2	-0.46	49,800	-
[4093]	26/06/22	416	431	415	431	+19	+4.61	85,300	-
[4093]	26/06/19	399	416	398	412	+12	+3.00	67,600	-
[4093]	26/06/18	401	402	396	400	-1	-0.25	23,600	-
[4093]	26/06/17	393	402	393	401	+6	+1.52	13,500	-
[4093]	26/06/16	402	402	395	395	-7	-1.74	4,800	-
[4093]	26/06/15	397	403	397	402	+5	+1.26	8,900	-
[4093]	26/06/12	399	402	395	397	0	0.00	39,600	-
[4093]	26/06/11	391	397	387	397	+2	+0.51	43,300	-
[4093]	26/06/10	393	398	392	395	+1	+0.25	10,100	-
[4093]	26/06/09	392	403	390	394	-1	-0.25	80,000	-
[4093]	26/06/08	397	397	388	395	-2	-0.50	74,300	-
[4093]	26/06/05	392	400	392	397	+6	+1.53	37,000	-
[4093]	26/06/04	395	395	390	391	-7	-1.76	15,000	-
[4093]	26/06/03	386	398	386	398	+11	+2.84	35,300	-
[4093]	26/06/02	385	392	385	387	+2	+0.52	28,500	-
[4093]	26/06/01	393	396	383	385	-14	-3.51	32,200	-
[4093]	26/05/29	407	409	397	399	-5	-1.24	64,900	-
[4093]	26/05/28	398	410	396	404	+7	+1.76	43,000	-
[4093]	26/05/27	392	400	384	397	+5	+1.28	42,600	-
[4093]	26/05/26	388	392	384	392	+9	+2.35	19,900	-
[4093]	26/05/25	382	387	381	383	+2	+0.52	18,400	-
[4093]	26/05/22	378	384	377	381	+3.0	+0.79	26,500	-
[4093]	26/05/21	371	378	371	378	+8.0	+2.16	30,900	-
[4093]	26/05/20	381	381	369	370	-10.0	-2.63	63,300	-
[4093]	26/05/19	378	387	378	380	+3.0	+0.80	18,500	-
[4093]	26/05/18	383	385	374	377	-6.0	-1.57	39,800	-
[4093]	26/05/15	403	403	378	383	-20.0	-4.96	103,800	-
[4093]	26/05/14	404	451	401	403	0	+0.00	177,900	-
[4093]	26/05/13	407	407	402	403	-3.0	-0.74	20,500	-
[4093]	26/05/12	408	413	406	406	-2.0	-0.49	18,800	-
[4093]	26/05/11	401	408	401	408	+7.0	+1.75	19,500	-
[4093]	26/05/08	410	410	401	401	-10.0	-2.43	25,300	-
[4093]	26/05/07	409	411	403	411	+8.0	+1.99	34,600	-
[4093]	26/05/01	408	408	402	403	-3.0	-0.74	20,700	-
[4093]	26/04/30	413	413	405	406	-10.0	-2.40	41,200	-
[4093]	26/04/28	415	417	411	416	-4.0	-0.95	44,400	-
[4093]	26/04/27	426	428	419	420	-6	-1.41	41,900	-
[4093]	26/04/24	427	431	423	426	-1	-0.23	37,900	-
[4093]	26/04/23	427	435	427	427	-8	-1.84	73,100	-
[4093]	26/04/22	445	448	435	435	-13	-2.90	40,400	-
[4093]	26/04/21	452	452	446	448	+2	+0.45	33,000	-
[4093]	26/04/20	434	449	434	446	+13	+3.00	52,900	-
[4093]	26/04/17	448	455	432	433	-21	-4.63	76,300	-
[4093]	26/04/16	446	456	446	454	+6	+1.34	35,900	-
[4093]	26/04/15	453	455	447	448	-2	-0.44	44,500	-
[4093]	26/04/14	456	457	450	450	-3	-0.66	14,500	-
[4093]	26/04/13	445	456	445	453	+4	+0.89	56,000	-
[4093]	26/04/10	456	457	448	449	-2	-0.44	54,500	-
[4093]	26/04/09	459	459	451	451	-7	-1.53	27,800	-
[4093]	26/04/08	453	459	453	458	+6	+1.33	66,300	-
[4093]	26/04/07	457	457	450	452	+2	+0.44	29,900	-
[4093]	26/04/06	449	458	449	450	+1	+0.22	33,700	-
[4093]	26/04/03	453	454	448	449	+4	+0.90	52,300	-
[4093]	26/04/02	455	460	442	445	-12	-2.63	76,700	-
[4093]	26/04/01	448	461	448	457	+17	+3.86	66,000	-
[4093]	26/03/31	449	453	440	440	-9	-2.00	78,200	-
[4093]	26/03/30	445	455	435	449	-8	-1.75	103,300	-
[4093]	26/03/27	461	465	454	457	-4	-0.87	78,200	-
[4093]	26/03/26	502	505	457	461	-1	-0.22	238,600	-
[4093]	26/03/25	460	467	450	462	+13	+2.90	98,100	-
[4093]	26/03/24	449	458	443	449	+13	+2.98	97,300	-
[4093]	26/03/23	445	455	434	436	-21	-4.60	197,400	-
[4093]	26/03/19	484	484	455	457	-31	-6.35	136,700	-
[4093]	26/03/18	470	491	465	488	+26	+5.63	133,000	-
[4093]	26/03/17	477	482	462	462	-15	-3.14	155,500	-
[4093]	26/03/16	485	487	467	477	+22	+4.84	303,900	-
[4093]	26/03/13	450	467	450	455	+1	+0.22	89,600	-
[4093]	26/03/12	451	461	451	454	-1	-0.22	87,900	-
[4093]	26/03/11	456	462	455	455	-1	-0.22	64,300	-
[4093]	26/03/10	449	459	444	456	+14	+3.17	94,100	-
[4093]	26/03/09	431	443	430	442	-10	-2.21	104,900	-
[4093]	26/03/06	443	452	440	452	+9	+2.03	82,400	-
[4093]	26/03/05	436	459	436	443	+23	+5.48	148,800	-
[4093]	26/03/04	423	441	417	420	-23	-5.19	255,900	-
[4093]	26/03/03	454	467	442	443	-9	-1.99	268,500	-
[4093]	26/03/02	464	464	443	452	-13	-2.80	391,800	-
[4093]	26/02/27	458	480	454	465	+31	+7.14	673,000	-
[4093]	26/02/26	446	446	416	434	-4	-0.91	353,000	-
[4093]	26/02/25	408	439	408	438	+38	+9.50	329,800	-
[4093]	26/02/24	420	420	399	400	-20	-4.76	198,500	-
[4093]	26/02/20	410	421	407	420	+13	+3.19	68,700	-
[4093]	26/02/19	402	410	400	407	+7	+1.75	88,100	-
[4093]	26/02/18	406	407	392	400	-6	-1.48	90,400	-
[4093]	26/02/17	387	406	387	406	+20	+5.18	101,600	-
[4093]	26/02/16	386	393	383	386	+6	+1.58	71,400	-
[4093]	26/02/13	382	390	380	380	+2	+0.53	61,700	-
[4093]	26/02/12	377	389	374	378	0	0.00	153,300	-
[4093]	26/02/10	376	380	375	378	+4	+1.07	71,600	-
[4093]	26/02/09	376	378	373	374	-2	-0.53	64,400	-
[4093]	26/02/06	374	376	371	376	+2	+0.53	30,200	-
[4093]	26/02/05	373	375	372	374	+1	+0.27	30,900	-
[4093]	26/02/04	368	373	368	373	+5	+1.36	39,900	-
[4093]	26/02/03	367	371	366	368	0	0.00	20,500	-
[4093]	26/02/02	366	370	366	368	+1	+0.27	27,500	-
[4093]	26/01/30	373	373	366	367	+2	+0.55	45,700	-
[4093]	26/01/29	368	370	365	365	-3	-0.82	35,400	-
[4093]	26/01/28	371	372	367	368	-3	-0.81	33,200	-
[4093]	26/01/27	371	373	370	371	0	0.00	13,800	-
[4093]	26/01/26	374	375	370	371	-4	-1.07	39,600	-
[4093]	26/01/23	371	375	370	375	+6	+1.63	50,100	-
[4093]	26/01/22	368	372	367	369	+1	+0.27	61,400	-
[4093]	26/01/21	367	371	367	368	-4	-1.08	18,200	-
[4093]	26/01/20	372	373	371	372	0	0.00	14,800	-
[4093]	26/01/19	371	373	367	372	+1	+0.27	64,800	-
[4093]	26/01/16	369	371	369	371	+1	+0.27	18,500	-
[4093]	26/01/15	371	372	368	370	+2	+0.54	52,200	-
[4093]	26/01/14	369	370	368	368	0	0.00	20,100	-
[4093]	26/01/13	371	372	368	368	-2	-0.54	30,300	-
[4093]	26/01/09	365	370	363	370	+6	+1.65	87,000	-
[4093]	26/01/08	361	365	361	364	+2	+0.55	22,600	-
[4093]	26/01/07	361	364	360	362	+1	+0.28	40,900	-
[4093]	26/01/06	361	362	360	361	+2	+0.56	39,800	-
[4093]	26/01/05	360	362	355	359	-1	-0.28	84,400	-
[4093]	25/12/30	359	362	359	360	0	0.00	15,600	-
[4093]	25/12/29	358	362	358	360	-1	-0.28	28,200	-
[4093]	25/12/26	363	363	359	361	0	0.00	42,100	-
[4093]	25/12/25	361	362	358	361	+1	+0.28	44,400	-
[4093]	25/12/24	360	363	360	360	0	0.00	27,200	-
[4093]	25/12/23	360	361	358	360	0	0.00	44,300	-
[4093]	25/12/22	360	360	358	360	+2	+0.56	51,600	-
[4093]	25/12/19	357	359	357	358	+1	+0.28	14,500	-
[4093]	25/12/18	357	360	357	357	-1	-0.28	24,000	-
[4093]	25/12/17	359	359	356	358	-1	-0.28	17,500	-
[4093]	25/12/16	360	360	356	359	-1	-0.28	23,600	-
[4093]	25/12/15	358	360	356	360	+4	+1.12	36,300	-
[4093]	25/12/12	355	356	355	356	0	0.00	21,400	-
[4093]	25/12/11	356	357	354	356	-1	-0.28	20,100	-
[4093]	25/12/10	356	357	355	357	0	0.00	18,600	-
[4093]	25/12/09	358	358	354	357	0	0.00	21,100	-
[4093]	25/12/08	357	359	357	357	0	0.00	14,500	-
[4093]	25/12/05	358	360	357	357	-1	-0.28	7,800	-
[4093]	25/12/04	358	360	358	358	0	0.00	12,200	-
[4093]	25/12/03	359	360	356	358	0	0.00	24,600	-
[4093]	25/12/02	360	360	357	358	-2	-0.56	18,200	-
[4093]	25/12/01	360	360	358	360	+2	+0.56	23,200	-
[4093]	25/11/28	357	358	357	358	+2	+0.56	11,400	-
[4093]	25/11/27	354	359	354	356	+2	+0.56	25,000	-
[4093]	25/11/26	355	355	353	354	+1	+0.28	20,900	-
[4093]	25/11/25	353	354	352	353	0	0.00	17,900	-
[4093]	25/11/21	351	353	351	353	+1	+0.28	11,600	-
[4093]	25/11/20	350	353	349	352	+2	+0.57	27,800	-
[4093]	25/11/19	349	353	349	350	+1	+0.29	36,800	-
[4093]	25/11/18	349	352	349	349	0	0.00	26,100	-
[4093]	25/11/17	351	352	349	349	-2	-0.57	39,200	-
[4093]	25/11/14	350	353	350	351	0	0.00	30,400	-
[4093]	25/11/13	350	353	350	351	-2	-0.57	79,200	-
[4093]	25/11/12	358	362	351	353	-5	-1.40	110,000	-
[4093]	25/11/11	363	363	357	358	-7	-1.92	33,500	-
[4093]	25/11/10	361	365	361	365	+4	+1.11	62,800	-
[4093]	25/11/07	360	362	359	361	+1	+0.28	40,300	-
[4093]	25/11/06	358	361	357	360	+6	+1.69	62,200	-
[4093]	25/11/05	354	357	352	354	-1	-0.28	40,300	-
[4093]	25/11/04	355	359	355	355	-1	-0.28	23,100	-
[4093]	25/10/31	357	359	353	356	-2	-0.56	31,600	-
[4093]	25/10/30	353	360	352	358	+4	+1.13	33,300	-
[4093]	25/10/29	359	359	354	354	-2	-0.56	28,000	-
[4093]	25/10/28	360	360	356	356	-4	-1.11	26,600	-
[4093]	25/10/27	355	361	351	360	+7	+1.98	107,100	-
[4093]	25/10/24	353	354	350	353	+1	+0.28	66,900	-
[4093]	25/10/23	351	353	350	352	+1	+0.28	23,400	-
[4093]	25/10/22	351	353	351	351	0	0.00	10,500	-
[4093]	25/10/21	352	354	350	351	-1	-0.28	49,800	-
[4093]	25/10/20	351	352	349	352	+1	+0.28	29,800	-
[4093]	25/10/17	352	352	351	351	-2	-0.57	8,600	-
[4093]	25/10/16	352	353	350	353	+4	+1.15	25,100	-
[4093]	25/10/15	346	352	346	349	+4	+1.16	40,700	-
[4093]	25/10/14	346	349	343	345	-4	-1.15	79,500	-
[4093]	25/10/10	353	353	349	349	-5	-1.41	31,100	-
[4093]	25/10/09	354	354	351	354	+1	+0.28	20,900	-
[4093]	25/10/08	350	354	350	353	+1	+0.28	21,400	-
[4093]	25/10/07	352	353	351	352	+1	+0.28	14,300	-
[4093]	25/10/06	351	353	351	351	+2	+0.57	37,300	-
[4093]	25/10/03	350	352	349	349	-1	-0.29	35,800	-
[4093]	25/10/02	351	351	349	350	+2	+0.57	25,100	-
[4093]	25/10/01	355	355	348	348	-4	-1.14	76,400	-
[4093]	25/09/30	358	358	352	352	-6	-1.68	45,200	-
[4093]	25/09/29	356	360	354	358	0	0.00	40,700	-
[4093]	25/09/26	362	362	358	358	-4	-1.10	69,500	-
[4093]	25/09/25	360	362	359	362	+1	+0.28	18,000	-
[4093]	25/09/24	360	361	358	361	+2	+0.56	22,100	-
[4093]	25/09/22	361	363	359	359	-2	-0.55	27,500	-
[4093]	25/09/19	360	362	357	361	+1	+0.28	51,600	-
[4093]	25/09/18	360	362	359	360	+1	+0.28	22,500	-
[4093]	25/09/17	368	368	358	359	-9	-2.45	46,100	-
[4093]	25/09/16	358	368	357	368	+11	+3.08	118,400	-
[4093]	25/09/12	355	357	355	357	+3	+0.85	18,400	-
[4093]	25/09/11	358	358	354	354	-3	-0.84	19,200	-
[4093]	25/09/10	356	357	355	357	+3	+0.85	15,900	-
[4093]	25/09/09	356	357	354	354	-2	-0.56	34,300	-
[4093]	25/09/08	357	357	355	356	0	0.00	32,100	-
[4093]	25/09/05	353	356	353	356	+3	+0.85	36,800	-