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
[4165]	26/10/29	756	760	726	745	-13.0	-1.72	223,400	30,084,071,424
[4165]	26/10/28	750	773	746	758	+15.0	+2.02	293,600	30,609,029,120
[4165]	26/10/27	739	752	721	743	+8.0	+1.09	178,200	30,003,308,544
[4165]	26/10/26	753	760	717	735	-17.0	-2.26	332,900	29,680,259,072
[4165]	26/10/23	765	769	735	752	-18.0	-2.34	317,600	30,366,740,480
[4165]	26/10/22	774	806	767	770	-5.0	-0.65	343,500	31,093,604,352
[4165]	26/10/21	765	793	754	775	+22.0	+2.92	322,000	31,295,510,528
[4165]	26/10/20	775	775	743	753	-14.0	-1.83	215,300	30,619,090,944
[4165]	26/10/19	767	780	763	767	-4.0	-0.52	234,500	31,188,371,456
[4165]	26/10/16	757	787	757	771	+14.0	+1.85	339,700	31,351,021,568
[4165]	26/10/15	737	768	736	757	+5.0	+0.66	351,800	30,781,743,104
[4165]	26/10/14	744	756	731	752	-3.0	-0.40	185,900	30,578,427,904
[4165]	26/10/13	741	772	741	755	+20.0	+2.72	444,400	30,700,417,024
[4165]	26/10/09	704	735	704	735	+28.0	+3.96	192,900	29,887,160,320
[4165]	26/10/08	711	717	701	707	-7.0	-0.98	125,000	28,748,603,392
[4165]	26/10/07	726	737	709	714	-12.0	-1.65	156,100	29,033,242,624
[4165]	26/10/06	713	746	713	726	+15.0	+2.11	397,900	29,521,195,008
[4165]	26/10/05	714	721	699	711	+4.0	+0.57	304,800	28,911,253,504
[4165]	26/10/02	700	711	693	707	+13.0	+1.87	280,100	28,748,603,392
[4165]	26/10/01	680	697	680	694	+19.0	+2.81	193,900	28,219,985,920
[4165]	26/09/30	655	680	650	675	+19.0	+2.90	242,600	27,447,392,256
[4165]	26/09/29	670	681	654	656	-18.0	-2.67	237,600	26,674,798,592
[4165]	26/09/28	663	679	650	674	+5.0	+0.75	456,600	27,406,729,216
[4165]	26/09/25	671	674	663	669	-14.0	-2.05	144,200	27,203,416,064
[4165]	26/09/24	684	696	678	683	+8.0	+1.19	288,000	27,772,694,528
[4165]	26/09/18	665	683	654	675	+19.0	+2.90	256,100	27,447,392,256
[4165]	26/09/17	649	664	648	656	+6.0	+0.92	172,100	26,674,798,592
[4165]	26/09/16	653	660	643	650	-6.0	-0.91	128,300	26,430,822,400
[4165]	26/09/15	645	662	636	656	+18.0	+2.82	285,900	26,674,798,592
[4165]	26/09/14	629	647	628	638	+9.0	+1.43	243,700	25,942,867,968
[4165]	26/09/11	635	646	620	629	-21.0	-3.23	278,400	25,576,904,704
[4165]	26/09/10	627	657	627	650	+13.0	+2.04	268,600	26,705,123,328
[4165]	26/09/09	645	648	632	637	-18.0	-2.75	616,100	26,171,019,264
[4165]	26/09/08	680	688	655	655	-26.0	-3.82	451,800	26,910,545,920
[4165]	26/09/07	722	722	681	681	-56.0	-7.60	506,000	27,978,752,000
[4165]	26/09/04	725	749	725	737	+28.0	+3.95	486,500	30,279,499,776
[4165]	26/09/03	700	724	700	709	+8.0	+1.14	468,700	29,129,125,888
[4165]	26/09/02	683	702	676	701	-11.0	-1.54	497,400	28,800,448,512
[4165]	26/09/01	736	750	711	712	-32.0	-4.30	449,700	29,252,380,672
[4165]	26/08/31	730	758	725	744	+8.0	+1.09	410,000	30,567,094,272
[4165]	26/08/28	703	739	703	736	+51.0	+7.45	598,300	30,238,414,848
[4165]	26/08/27	697	701	680	685	-2.0	-0.29	268,900	28,143,091,712
[4165]	26/08/26	688	701	678	687	-1.0	-0.15	359,200	28,225,259,520
[4165]	26/08/25	716	716	678	688	-28.0	-3.91	641,200	28,266,344,448
[4165]	26/08/24	727	754	713	716	-18.0	-2.45	396,900	29,416,720,384
[4165]	26/08/21	754	756	720	734	-14.0	-1.87	482,600	30,149,617,664
[4165]	26/08/20	731	758	725	748	+43.0	+6.10	692,100	30,724,677,632
[4165]	26/08/19	722	733	697	705	-18.0	-2.49	552,300	28,958,418,944
[4165]	26/08/18	697	729	692	723	+24.0	+3.43	733,700	29,697,783,808
[4165]	26/08/17	673	702	672	699	+16.0	+2.34	889,300	28,711,964,672
[4165]	26/08/14	604	690	603	683	+89.0	+14.98	2,921,100	28,054,753,280
[4165]	26/08/13	591	612	588	594	-13.0	-2.14	312,300	24,399,007,744
[4165]	26/08/12	609	612	603	607	+5.0	+0.83	230,000	24,932,993,024
[4165]	26/08/10	595	609	583	602	+17.0	+2.91	238,000	24,727,615,488
[4165]	26/08/07	590	590	579	585	0	+0.00	141,500	24,029,327,360
[4165]	26/08/06	571	587	565	585	+7.0	+1.21	258,000	24,029,327,360
[4165]	26/08/05	568	578	562	578	+18.0	+3.21	162,200	23,741,796,352
[4165]	26/08/04	578	578	556	560	-23.0	-3.95	288,000	23,002,431,488
[4165]	26/08/03	581	592	565	583	+5.0	+0.87	178,600	23,947,175,936
[4165]	26/07/31	578	596	568	578	-10.0	-1.70	313,300	23,741,796,352
[4165]	26/07/30	592	598	578	588	+6.0	+1.03	260,500	24,152,553,472
[4165]	26/07/29	574	585	560	582	+16.0	+2.83	312,300	23,906,099,200
[4165]	26/07/28	572	577	565	566	-6.0	-1.05	147,100	23,248,887,808
[4165]	26/07/27	552	574	550	572	+30.0	+5.54	216,600	23,495,342,080
[4165]	26/07/24	550	552	533	542	-11.0	-1.99	215,300	22,263,068,672
[4165]	26/07/23	557	557	541	553	-14.0	-2.47	268,200	22,714,902,528
[4165]	26/07/22	588	589	567	567	-30.0	-5.03	289,700	23,289,962,496
[4165]	26/07/21	585	612	585	597	+15.0	+2.58	326,000	24,522,235,904
[4165]	26/07/17	587	590	573	582	-8	-1.36	337,200	-
[4165]	26/07/16	590	609	587	590	+3	+0.51	362,000	-
[4165]	26/07/15	593	595	574	587	-16	-2.65	406,900	-
[4165]	26/07/14	560	605	555	603	+49	+8.84	863,000	-
[4165]	26/07/13	555	559	547	554	-2	-0.36	281,500	-
[4165]	26/07/10	548	565	541	556	+15	+2.77	298,600	-
[4165]	26/07/09	525	550	525	541	+11	+2.08	299,900	-
[4165]	26/07/08	537	538	524	530	-27	-4.85	420,300	-
[4165]	26/07/07	556	572	551	557	+41	+7.95	961,400	-
[4165]	26/07/06	550	551	510	516	-33	-6.01	648,000	-
[4165]	26/07/03	527	558	527	549	+29	+5.58	919,000	-
[4165]	26/07/02	505	525	497	520	+20	+4.00	451,500	-
[4165]	26/07/01	480	506	476	500	+12	+2.46	492,900	-
[4165]	26/06/30	490	490	471	488	+2	+0.41	202,800	-
[4165]	26/06/29	458	486	457	486	+40	+8.97	444,600	-
[4165]	26/06/26	450	455	441	446	-5	-1.11	217,500	-
[4165]	26/06/25	455	460	444	451	-6	-1.31	210,900	-
[4165]	26/06/24	444	465	444	457	+14	+3.16	268,700	-
[4165]	26/06/23	446	453	442	443	-8	-1.77	354,600	-
[4165]	26/06/22	445	464	442	451	-2	-0.44	556,700	-
[4165]	26/06/19	451	453	440	453	+2	+0.44	429,800	-
[4165]	26/06/18	447	463	432	451	-4	-0.88	619,300	-
[4165]	26/06/17	467	476	452	455	-14	-2.99	1,191,500	-
[4165]	26/06/16	495	495	468	469	-19	-3.89	551,500	-
[4165]	26/06/15	500	505	482	488	-7	-1.41	560,600	-
[4165]	26/06/12	520	520	493	495	-18	-3.51	832,300	-
[4165]	26/06/11	515	520	506	513	-5	-0.97	400,700	-
[4165]	26/06/10	553	558	511	518	-31	-5.65	623,300	-
[4165]	26/06/09	588	592	546	549	-40	-6.79	570,100	-
[4165]	26/06/08	617	621	581	589	-44	-6.95	546,000	-
[4165]	26/06/05	630	659	623	633	-6	-0.94	466,300	-
[4165]	26/06/04	634	653	628	639	-5	-0.78	558,600	-
[4165]	26/06/03	625	675	618	644	-1	-0.16	1,237,200	-
[4165]	26/06/02	610	654	610	645	+41	+6.79	1,116,400	-
[4165]	26/06/01	572	628	571	604	+40	+7.09	967,100	-
[4165]	26/05/29	568	581	559	564	+3	+0.53	295,900	-
[4165]	26/05/28	555	574	547	561	+3	+0.54	272,600	-
[4165]	26/05/27	531	562	515	558	+33	+6.29	493,600	-
[4165]	26/05/26	550	554	525	525	-31	-5.58	320,400	-
[4165]	26/05/25	571	572	544	556	-15	-2.63	260,600	-
[4165]	26/05/22	565	584	562	571	+1.0	+0.18	406,900	-
[4165]	26/05/21	547	574	544	570	+31.0	+5.75	404,200	-
[4165]	26/05/20	551	551	526	539	-8.0	-1.46	308,200	-
[4165]	26/05/19	551	563	541	547	+22.0	+4.19	333,700	-
[4165]	26/05/18	526	532	517	525	+7.0	+1.35	417,600	-
[4165]	26/05/15	512	535	504	518	+16.0	+3.19	776,500	-
[4165]	26/05/14	518	525	502	502	-23.0	-4.38	512,500	-
[4165]	26/05/13	523	534	523	525	+1.0	+0.19	185,700	-
[4165]	26/05/12	532	539	522	524	-15.0	-2.78	280,000	-
[4165]	26/05/11	550	550	537	539	-8.0	-1.46	283,100	-
[4165]	26/05/08	545	559	536	547	+10.0	+1.86	416,200	-
[4165]	26/05/07	540	542	527	537	+2.0	+0.37	292,800	-
[4165]	26/05/01	528	540	527	535	+6.0	+1.13	312,700	-
[4165]	26/04/30	539	540	528	529	-10.0	-1.86	410,900	-
[4165]	26/04/28	540	544	529	539	+7.0	+1.32	398,100	-
[4165]	26/04/27	536	539	526	532	-14	-2.56	422,500	-
[4165]	26/04/24	530	552	528	546	-13	-2.33	642,500	-
[4165]	26/04/23	571	573	550	559	-17	-2.95	570,300	-
[4165]	26/04/22	603	606	576	576	-46	-7.40	733,800	-
[4165]	26/04/21	647	656	621	622	-27	-4.16	338,400	-
[4165]	26/04/20	641	651	621	649	+6	+0.93	373,700	-
[4165]	26/04/17	639	646	635	643	+3	+0.47	282,800	-
[4165]	26/04/16	625	643	623	640	+27	+4.40	576,500	-
[4165]	26/04/15	590	614	589	613	+30	+5.15	464,000	-
[4165]	26/04/14	575	585	572	583	+22	+3.92	306,000	-
[4165]	26/04/13	561	564	551	561	-18	-3.11	384,700	-
[4165]	26/04/10	595	599	576	579	-31	-5.08	360,500	-
[4165]	26/04/09	611	614	602	610	-16	-2.56	215,900	-
[4165]	26/04/08	608	627	605	626	+30	+5.03	357,700	-
[4165]	26/04/07	590	605	590	596	-2	-0.33	194,300	-
[4165]	26/04/06	585	598	583	598	+7	+1.18	168,800	-
[4165]	26/04/03	597	609	588	591	-1	-0.17	145,300	-
[4165]	26/04/02	606	614	582	592	-7	-1.17	367,100	-
[4165]	26/04/01	590	600	587	599	+22	+3.81	226,400	-
[4165]	26/03/31	590	594	573	577	+6	+1.05	197,500	-
[4165]	26/03/30	585	585	558	571	-15	-2.56	270,700	-
[4165]	26/03/27	573	588	564	586	+13	+2.27	243,600	-
[4165]	26/03/26	592	597	569	573	-18	-3.05	183,300	-
[4165]	26/03/25	577	596	577	591	+8	+1.37	255,300	-
[4165]	26/03/24	600	605	571	583	+4	+0.69	215,300	-
[4165]	26/03/23	591	592	573	579	-23	-3.82	302,800	-
[4165]	26/03/19	601	637	594	602	-8	-1.31	314,000	-
[4165]	26/03/18	614	622	599	610	+10	+1.67	143,900	-
[4165]	26/03/17	613	614	594	600	-3	-0.50	185,500	-
[4165]	26/03/16	610	617	592	603	-9	-1.47	313,600	-
[4165]	26/03/13	609	626	609	612	-5	-0.81	217,400	-
[4165]	26/03/12	625	629	605	617	-4	-0.64	308,000	-
[4165]	26/03/11	626	635	617	621	-7	-1.11	393,600	-
[4165]	26/03/10	606	628	603	628	+14	+2.28	565,600	-
[4165]	26/03/09	584	626	576	614	+10	+1.66	1,130,600	-
[4165]	26/03/06	565	610	565	604	+45	+8.05	1,006,000	-
[4165]	26/03/05	546	562	544	559	+33	+6.27	510,200	-
[4165]	26/03/04	533	545	519	526	+3	+0.57	570,300	-
[4165]	26/03/03	551	556	523	523	-31	-5.60	522,000	-
[4165]	26/03/02	570	575	545	554	-15	-2.64	656,200	-
[4165]	26/02/27	521	572	521	569	+52	+10.06	1,331,900	-
[4165]	26/02/26	508	518	505	517	+15	+2.99	576,100	-
[4165]	26/02/25	509	518	498	502	+7	+1.41	664,000	-
[4165]	26/02/24	499	521	495	495	-8	-1.59	1,064,900	-
[4165]	26/02/20	515	515	500	503	-19	-3.64	668,700	-
[4165]	26/02/19	519	527	505	522	+5	+0.97	800,000	-
[4165]	26/02/18	526	530	511	517	-3	-0.58	659,100	-
[4165]	26/02/17	518	527	502	520	-13	-2.44	1,321,700	-
[4165]	26/02/16	564	570	521	533	-31	-5.50	1,962,800	-
[4165]	26/02/13	590	592	564	564	-150	-21.01	1,668,100	-
[4165]	26/02/12	729	736	702	714	-23	-3.12	853,600	-
[4165]	26/02/10	718	743	715	737	+19	+2.65	401,200	-
[4165]	26/02/09	729	735	715	718	+4	+0.56	304,100	-
[4165]	26/02/06	721	724	700	714	-17	-2.33	386,500	-
[4165]	26/02/05	709	745	707	731	+21	+2.96	444,100	-
[4165]	26/02/04	731	734	708	710	-36	-4.83	550,000	-
[4165]	26/02/03	737	751	730	746	+24	+3.32	377,300	-
[4165]	26/02/02	757	759	722	722	-42	-5.50	678,800	-
[4165]	26/01/30	776	776	757	764	-21	-2.68	455,600	-
[4165]	26/01/29	789	790	776	785	-4	-0.51	191,400	-
[4165]	26/01/28	792	793	778	789	-8	-1.00	384,800	-
[4165]	26/01/27	802	805	791	797	-5	-0.62	228,400	-
[4165]	26/01/26	816	816	800	802	-22	-2.67	330,500	-
[4165]	26/01/23	825	828	816	824	+1	+0.12	194,500	-
[4165]	26/01/22	823	826	813	823	+1	+0.12	240,600	-
[4165]	26/01/21	824	830	813	822	-26	-3.07	439,600	-
[4165]	26/01/20	855	866	847	848	-8	-0.93	283,700	-
[4165]	26/01/19	860	864	848	856	-8	-0.93	245,500	-
[4165]	26/01/16	869	879	850	864	-3	-0.35	439,300	-
[4165]	26/01/15	833	869	833	867	+29	+3.46	404,300	-
[4165]	26/01/14	853	864	833	838	-15	-1.76	415,100	-
[4165]	26/01/13	861	865	843	853	-9	-1.04	459,900	-
[4165]	26/01/09	852	864	844	862	+11	+1.29	395,400	-
[4165]	26/01/08	834	855	829	851	+26	+3.15	441,300	-
[4165]	26/01/07	823	833	814	825	-4	-0.48	235,900	-
[4165]	26/01/06	810	832	809	829	+25	+3.11	293,300	-
[4165]	26/01/05	810	810	795	804	-7	-0.86	378,900	-
[4165]	25/12/30	830	830	806	811	-20	-2.41	343,000	-
[4165]	25/12/29	835	840	822	831	+6	+0.73	339,800	-
[4165]	25/12/26	844	844	818	825	-10	-1.20	540,800	-
[4165]	25/12/25	816	840	810	835	+20	+2.45	421,600	-
[4165]	25/12/24	817	828	809	815	0	0.00	310,800	-
[4165]	25/12/23	812	822	811	815	+4	+0.49	219,500	-
[4165]	25/12/22	815	828	800	811	0	0.00	316,000	-
[4165]	25/12/19	798	825	798	811	+12	+1.50	341,500	-
[4165]	25/12/18	800	809	795	799	-6	-0.75	189,500	-
[4165]	25/12/17	807	816	792	805	-4	-0.49	318,500	-
[4165]	25/12/16	823	829	800	809	-26	-3.11	463,600	-
[4165]	25/12/15	791	835	791	835	+44	+5.56	578,700	-
[4165]	25/12/12	786	798	781	791	+5	+0.64	283,300	-
[4165]	25/12/11	781	793	773	786	+1	+0.13	379,700	-
[4165]	25/12/10	795	801	783	785	0	0.00	293,400	-
[4165]	25/12/09	825	826	779	785	-48	-5.76	850,500	-
[4165]	25/12/08	830	853	830	833	+25	+3.09	590,400	-
[4165]	25/12/05	799	829	796	808	+15	+1.89	564,300	-
[4165]	25/12/04	770	802	769	793	+29	+3.80	533,600	-
[4165]	25/12/03	768	779	758	764	+1	+0.13	616,400	-
[4165]	25/12/02	782	790	763	763	-28	-3.54	938,200	-
[4165]	25/12/01	813	814	790	791	-21	-2.59	562,200	-
[4165]	25/11/28	824	826	810	812	-7	-0.85	366,800	-
[4165]	25/11/27	807	828	804	819	+9	+1.11	396,000	-
[4165]	25/11/26	822	825	808	810	-9	-1.10	434,800	-
[4165]	25/11/25	847	847	818	819	-18	-2.15	523,800	-
[4165]	25/11/21	795	842	788	837	+25	+3.08	773,100	-
[4165]	25/11/20	847	859	811	812	-25	-2.99	612,000	-
[4165]	25/11/19	825	846	813	837	+21	+2.57	794,400	-
[4165]	25/11/18	825	838	802	816	-17	-2.04	840,700	-
[4165]	25/11/17	846	853	812	833	-15	-1.77	1,216,400	-
[4165]	25/11/14	910	916	842	848	-62	-6.81	2,185,100	-
[4165]	25/11/13	995	995	893	910	-145	-13.74	3,682,500	-
[4165]	25/11/12	1,026	1,062	1,017	1,055	+37	+3.63	1,385,600	-
[4165]	25/11/11	1,017	1,023	1,007	1,018	+4	+0.39	416,900	-
[4165]	25/11/10	1,002	1,020	995	1,014	+42	+4.32	487,700	-
[4165]	25/11/07	969	972	958	972	+9	+0.93	182,900	-
[4165]	25/11/06	985	991	960	963	-15	-1.53	251,800	-
[4165]	25/11/05	970	978	945	978	+7	+0.72	388,600	-
[4165]	25/11/04	987	987	960	971	-15	-1.52	287,600	-
[4165]	25/10/31	977	998	973	986	+22	+2.28	298,500	-
[4165]	25/10/30	958	978	958	964	+2	+0.21	213,100	-
[4165]	25/10/29	987	991	962	962	-26	-2.63	219,700	-
[4165]	25/10/28	998	1,000	985	988	-10	-1.00	135,800	-
[4165]	25/10/27	995	1,015	993	998	+8	+0.81	186,300	-
[4165]	25/10/24	1,008	1,008	989	990	-17	-1.69	234,900	-
[4165]	25/10/23	1,010	1,020	1,004	1,007	-11	-1.08	181,000	-
[4165]	25/10/22	1,025	1,035	1,015	1,018	-1	-0.10	221,900	-
[4165]	25/10/21	1,021	1,025	995	1,019	+9	+0.89	431,400	-
[4165]	25/10/20	973	1,014	972	1,010	+55	+5.76	477,100	-
[4165]	25/10/17	964	966	946	955	-10	-1.04	219,700	-
[4165]	25/10/16	980	989	958	965	-8	-0.82	205,000	-
[4165]	25/10/15	958	978	949	973	+30	+3.18	249,400	-
[4165]	25/10/14	959	970	937	943	-36	-3.68	534,300	-
[4165]	25/10/10	981	994	977	979	-12	-1.21	217,500	-
[4165]	25/10/09	1,002	1,006	983	991	-8	-0.80	207,500	-
[4165]	25/10/08	1,010	1,017	997	999	-15	-1.48	229,700	-
[4165]	25/10/07	1,022	1,029	1,009	1,014	-15	-1.46	184,900	-
[4165]	25/10/06	1,031	1,033	1,016	1,029	+28	+2.80	374,200	-
[4165]	25/10/03	966	1,010	966	1,001	+33	+3.41	445,000	-
[4165]	25/10/02	988	999	966	968	-8	-0.82	477,400	-
[4165]	25/10/01	1,003	1,003	974	976	-39	-3.84	725,200	-
[4165]	25/09/30	1,009	1,019	1,000	1,015	+8	+0.79	187,000	-
[4165]	25/09/29	1,034	1,034	1,004	1,007	-14	-1.37	260,300	-
[4165]	25/09/26	1,027	1,037	1,015	1,021	-3	-0.29	202,600	-
[4165]	25/09/25	1,036	1,045	1,021	1,024	-20	-1.92	395,000	-
[4165]	25/09/24	1,074	1,074	1,044	1,044	-37	-3.42	452,900	-
[4165]	25/09/22	1,080	1,089	1,073	1,081	+1	+0.09	219,400	-
[4165]	25/09/19	1,093	1,104	1,063	1,080	+5	+0.47	499,400	-
[4165]	25/09/18	1,094	1,114	1,069	1,075	-10	-0.92	496,700	-
[4165]	25/09/17	1,078	1,094	1,067	1,085	+6	+0.56	351,400	-
[4165]	25/09/16	1,080	1,083	1,057	1,079	+10	+0.94	283,300	-
[4165]	25/09/12	1,105	1,105	1,065	1,069	-15	-1.38	515,600	-
[4165]	25/09/11	1,129	1,129	1,081	1,084	-39	-3.47	558,600	-
[4165]	25/09/10	1,123	1,136	1,108	1,123	-6	-0.53	288,700	-
[4165]	25/09/09	1,119	1,140	1,108	1,129	+17	+1.53	488,500	-
[4165]	25/09/08	1,091	1,116	1,084	1,112	+25	+2.30	431,400	-
[4165]	25/09/05	1,068	1,093	1,051	1,087	+9	+0.83	483,600	-