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
[4166]	26/10/30	723	732	707	712	-26.0	-3.52	78,900	1,972,995,456
[4166]	26/10/29	721	754	712	738	+12.0	+1.65	64,600	2,045,043,072
[4166]	26/10/28	765	772	719	726	-77.0	-9.59	147,700	2,011,790,336
[4166]	26/10/27	810	865	761	803	+23.0	+2.95	574,200	2,225,161,984
[4166]	26/10/26	760	836	755	780	+12.0	+1.56	476,900	2,161,427,456
[4166]	26/10/23	724	822	690	768	+4.0	+0.52	222,700	2,128,174,848
[4166]	26/10/22	740	805	727	764	+54.0	+7.61	644,800	2,117,090,560
[4166]	26/10/21	699	746	690	710	+30.0	+4.41	328,800	1,967,453,312
[4166]	26/10/20	738	763	666	680	-120.0	-15.00	495,000	1,884,321,536
[4166]	26/10/19	747	849	736	800	+68.0	+9.29	1,708,500	2,216,848,896
[4166]	26/10/16	672	732	672	732	+100.0	+15.82	857,100	2,028,416,640
[4166]	26/10/15	667	667	627	632	-45.0	-6.65	130,900	1,751,310,592
[4166]	26/10/14	704	737	660	677	-36.0	-5.05	462,300	1,876,008,320
[4166]	26/10/13	765	821	713	713	-22.0	-2.99	543,700	1,975,766,528
[4166]	26/10/09	762	809	701	735	-57.0	-7.20	507,000	2,036,729,856
[4166]	26/10/08	794	855	756	792	+57.0	+7.76	1,375,100	2,194,680,320
[4166]	26/10/07	745	865	703	735	+20.0	+2.80	1,414,500	2,036,729,856
[4166]	26/10/06	680	735	666	715	+55.0	+8.33	211,200	1,981,308,672
[4166]	26/10/05	647	662	645	660	+19.0	+2.96	8,900	1,828,900,224
[4166]	26/10/02	659	709	641	641	-17.0	-2.58	97,700	1,776,250,112
[4166]	26/10/01	646	712	646	658	+12.0	+1.86	62,400	1,823,358,080
[4166]	26/09/30	643	649	640	646	-3.0	-0.46	2,800	1,790,105,344
[4166]	26/09/29	650	650	644	649	-1.0	-0.15	2,100	1,798,418,560
[4166]	26/09/28	648	658	648	650	0	+0.00	1,400	1,801,189,632
[4166]	26/09/25	650	670	641	650	+10.0	+1.56	15,100	1,801,189,632
[4166]	26/09/24	633	640	633	640	+5.0	+0.79	1,000	1,773,479,040
[4166]	26/09/18	628	635	628	635	+2.0	+0.32	1,100	1,759,623,680
[4166]	26/09/17	623	638	623	633	+9.0	+1.44	2,200	1,754,081,664
[4166]	26/09/16	618	625	618	624	+5.0	+0.81	3,500	1,729,142,016
[4166]	26/09/15	622	626	616	619	-3.0	-0.48	3,500	1,715,286,784
[4166]	26/09/14	619	622	618	622	+3.0	+0.48	2,300	1,723,600,000
[4166]	26/09/11	627	629	616	619	-11.0	-1.75	10,800	1,715,286,784
[4166]	26/09/10	626	630	626	630	+2.0	+0.32	1,300	1,745,768,448
[4166]	26/09/09	628	630	626	628	0	+0.00	3,600	1,740,226,304
[4166]	26/09/08	627	630	627	628	-1.0	-0.16	1,200	1,740,226,304
[4166]	26/09/07	631	631	627	629	-4.0	-0.63	5,900	1,742,997,376
[4166]	26/09/04	630	633	630	633	+3.0	+0.48	1,000	1,754,081,664
[4166]	26/09/03	630	631	627	630	0	+0.00	3,500	1,745,768,448
[4166]	26/09/02	635	638	630	630	-8.0	-1.25	3,200	1,745,768,448
[4166]	26/09/01	635	647	635	638	+1.0	+0.16	2,300	1,767,936,896
[4166]	26/08/31	634	641	634	637	+2.0	+0.31	3,200	1,765,165,824
[4166]	26/08/28	632	640	631	635	+1.0	+0.16	4,400	1,759,623,680
[4166]	26/08/27	632	635	631	634	-1.0	-0.16	1,400	1,756,852,736
[4166]	26/08/26	632	636	632	635	+3.0	+0.47	1,400	1,759,623,680
[4166]	26/08/25	632	634	630	632	-3.0	-0.47	1,500	1,751,310,592
[4166]	26/08/24	640	640	634	635	+3.0	+0.47	3,500	1,759,623,680
[4166]	26/08/21	635	635	632	632	-3.0	-0.47	1,800	1,751,306,752
[4166]	26/08/20	631	636	631	635	+4.0	+0.63	1,900	1,735,235,968
[4166]	26/08/19	630	631	627	631	+1.0	+0.16	3,500	1,724,305,280
[4166]	26/08/18	631	634	629	630	-3.0	-0.47	2,600	1,721,572,608
[4166]	26/08/17	637	637	624	633	-2.0	-0.31	12,000	1,729,770,624
[4166]	26/08/14	633	637	630	635	-2.0	-0.31	19,000	1,735,235,968
[4166]	26/08/13	635	640	631	637	-6.0	-0.93	9,000	1,740,701,184
[4166]	26/08/12	633	649	633	643	+11.0	+1.74	4,000	1,757,097,216
[4166]	26/08/10	630	638	630	632	-3.0	-0.47	5,800	1,727,037,952
[4166]	26/08/07	634	640	634	635	+1.0	+0.16	4,900	1,735,235,968
[4166]	26/08/06	636	636	629	634	-4.0	-0.63	5,500	1,732,503,296
[4166]	26/08/05	633	641	629	638	+5.0	+0.79	7,000	1,743,433,856
[4166]	26/08/04	635	639	633	633	-3.0	-0.47	3,500	1,729,770,624
[4166]	26/08/03	640	640	628	636	-6.0	-0.93	8,000	1,737,968,640
[4166]	26/07/31	641	643	639	642	+1.0	+0.16	5,700	1,754,364,544
[4166]	26/07/30	639	647	637	641	-3.0	-0.47	10,300	1,751,631,872
[4166]	26/07/29	659	661	639	644	-12.0	-1.83	18,100	1,759,829,760
[4166]	26/07/28	654	660	654	656	-7.0	-1.06	2,800	1,792,621,696
[4166]	26/07/27	658	665	654	663	+5.0	+0.76	4,200	1,811,750,272
[4166]	26/07/24	662	662	651	658	-8.0	-1.20	3,400	1,798,087,040
[4166]	26/07/23	661	666	661	666	+1.0	+0.15	1,100	1,819,948,288
[4166]	26/07/22	660	666	660	665	+11.0	+1.68	3,200	1,817,215,616
[4166]	26/07/21	652	654	651	654	+3.0	+0.46	1,300	1,787,156,352
[4166]	26/07/17	663	665	651	651	-17	-2.54	7,400	-
[4166]	26/07/16	669	673	668	668	-1	-0.15	9,200	-
[4166]	26/07/15	669	670	669	669	-2	-0.30	800	-
[4166]	26/07/14	667	679	667	671	0	0.00	2,500	-
[4166]	26/07/13	660	674	660	671	+6	+0.90	3,600	-
[4166]	26/07/10	665	669	663	665	+2	+0.30	2,500	-
[4166]	26/07/09	666	671	660	663	-7	-1.04	3,000	-
[4166]	26/07/08	676	676	662	670	-13	-1.90	3,000	-
[4166]	26/07/07	681	684	674	683	+2	+0.29	3,400	-
[4166]	26/07/06	674	688	669	681	+13	+1.95	6,500	-
[4166]	26/07/03	657	668	657	668	+5	+0.75	1,700	-
[4166]	26/07/02	652	664	652	663	+7	+1.07	3,000	-
[4166]	26/07/01	649	656	648	656	+3	+0.46	4,400	-
[4166]	26/06/30	648	657	648	653	-1	-0.15	4,800	-
[4166]	26/06/29	648	654	648	654	+6	+0.93	2,400	-
[4166]	26/06/26	648	652	646	648	-4	-0.61	3,900	-
[4166]	26/06/25	647	652	647	652	+3	+0.46	1,700	-
[4166]	26/06/24	650	653	649	649	-5	-0.76	2,900	-
[4166]	26/06/23	654	654	651	654	+2	+0.31	4,800	-
[4166]	26/06/22	651	657	645	652	+1	+0.15	4,400	-
[4166]	26/06/19	661	661	651	651	-13	-1.96	6,300	-
[4166]	26/06/18	660	688	656	664	+14	+2.15	17,000	-
[4166]	26/06/17	643	667	643	650	+6	+0.93	12,200	-
[4166]	26/06/16	649	650	643	644	-4	-0.62	4,000	-
[4166]	26/06/15	655	657	643	648	-7	-1.07	10,100	-
[4166]	26/06/12	652	661	650	655	+3	+0.46	9,900	-
[4166]	26/06/11	669	679	651	652	-27	-3.98	18,600	-
[4166]	26/06/10	661	690	656	679	+28	+4.30	20,400	-
[4166]	26/06/09	659	663	648	651	+1	+0.15	13,200	-
[4166]	26/06/08	664	672	650	650	-24	-3.56	17,500	-
[4166]	26/06/05	665	677	655	674	+19	+2.90	20,200	-
[4166]	26/06/04	656	670	651	655	-9	-1.36	25,500	-
[4166]	26/06/03	673	683	652	664	-7	-1.04	37,900	-
[4166]	26/06/02	702	702	658	671	-76	-10.17	129,100	-
[4166]	26/06/01	867	867	747	747	-150	-16.72	316,700	-
[4166]	26/05/29	897	897	897	897	+150	+20.08	20,900	-
[4166]	26/05/28	747	747	747	747	+100	+15.46	24,900	-
[4166]	26/05/27	645	650	645	647	-3	-0.46	3,200	-
[4166]	26/05/26	651	654	650	650	-1	-0.15	2,700	-
[4166]	26/05/25	652	655	649	651	-4	-0.61	7,100	-
[4166]	26/05/22	665	665	655	655	0	+0.00	3,300	-
[4166]	26/05/21	649	655	646	655	+6.0	+0.92	6,400	-
[4166]	26/05/20	656	660	649	649	-9.0	-1.37	10,200	-
[4166]	26/05/19	657	663	655	658	+1.0	+0.15	4,000	-
[4166]	26/05/18	672	673	653	657	-15.0	-2.23	8,500	-
[4166]	26/05/15	677	687	672	672	-7.0	-1.03	6,300	-
[4166]	26/05/14	690	690	679	679	-6.0	-0.88	3,900	-
[4166]	26/05/13	680	687	676	685	+5.0	+0.74	3,500	-
[4166]	26/05/12	679	680	675	680	+4.0	+0.59	7,600	-
[4166]	26/05/11	671	679	671	676	+5.0	+0.75	5,300	-
[4166]	26/05/08	679	679	671	671	-9.0	-1.32	8,400	-
[4166]	26/05/07	684	686	675	680	-5.0	-0.73	8,700	-
[4166]	26/05/01	687	691	680	685	-5.0	-0.72	4,200	-
[4166]	26/04/30	685	692	685	690	+2.0	+0.29	1,600	-
[4166]	26/04/28	687	697	686	688	-1.0	-0.15	4,300	-
[4166]	26/04/27	691	694	689	689	-9	-1.29	3,400	-
[4166]	26/04/24	696	698	692	698	+2	+0.29	1,600	-
[4166]	26/04/23	703	703	690	696	-7	-1.00	4,700	-
[4166]	26/04/22	700	708	695	703	0	0.00	3,000	-
[4166]	26/04/21	700	703	699	703	+3	+0.43	1,500	-
[4166]	26/04/20	699	700	698	700	+1	+0.14	1,500	-
[4166]	26/04/17	702	702	699	699	-1	-0.14	3,300	-
[4166]	26/04/16	706	708	700	700	-6	-0.85	6,700	-
[4166]	26/04/15	719	719	700	706	-20	-2.75	14,200	-
[4166]	26/04/14	719	807	719	726	+21	+2.98	99,500	-
[4166]	26/04/13	694	705	694	705	+5	+0.71	1,500	-
[4166]	26/04/10	695	702	695	700	-1	-0.14	2,800	-
[4166]	26/04/09	700	702	698	701	+1	+0.14	2,500	-
[4166]	26/04/08	694	704	693	700	+4	+0.57	2,500	-
[4166]	26/04/07	690	699	688	696	-1	-0.14	2,000	-
[4166]	26/04/06	682	697	682	697	+14	+2.05	2,300	-
[4166]	26/04/03	699	701	678	683	-15	-2.15	10,400	-
[4166]	26/04/02	708	729	690	698	-11	-1.55	13,200	-
[4166]	26/04/01	709	716	709	709	+2	+0.28	5,100	-
[4166]	26/03/31	708	708	703	707	-1	-0.14	2,200	-
[4166]	26/03/30	718	723	708	708	-16	-2.21	5,100	-
[4166]	26/03/27	725	725	722	724	-5	-0.69	7,500	-
[4166]	26/03/26	729	739	729	729	+1	+0.14	4,100	-
[4166]	26/03/25	733	737	727	728	-5	-0.68	9,400	-
[4166]	26/03/24	708	747	708	733	+25	+3.53	7,800	-
[4166]	26/03/23	715	715	699	708	-7	-0.98	6,300	-
[4166]	26/03/19	698	724	698	715	+2	+0.28	4,800	-
[4166]	26/03/18	714	714	707	713	+3	+0.42	2,400	-
[4166]	26/03/17	689	710	682	710	+22	+3.20	10,400	-
[4166]	26/03/16	686	688	686	688	+3	+0.44	1,000	-
[4166]	26/03/13	682	685	680	685	+1	+0.15	2,200	-
[4166]	26/03/12	685	708	684	684	-9	-1.30	4,300	-
[4166]	26/03/11	706	707	693	693	-18	-2.53	2,700	-
[4166]	26/03/10	676	711	676	711	+39	+5.80	7,400	-
[4166]	26/03/09	664	680	650	672	-22	-3.17	17,600	-
[4166]	26/03/06	685	698	674	694	+2	+0.29	9,300	-
[4166]	26/03/05	687	697	670	692	+15	+2.22	12,700	-
[4166]	26/03/04	703	708	673	677	-30	-4.24	25,400	-
[4166]	26/03/03	717	717	704	707	-13	-1.81	6,900	-
[4166]	26/03/02	720	729	715	720	-9	-1.23	6,300	-
[4166]	26/02/27	725	732	725	729	+3	+0.41	1,100	-
[4166]	26/02/26	708	733	708	726	+13	+1.82	8,900	-
[4166]	26/02/25	705	718	704	713	+9	+1.28	5,600	-
[4166]	26/02/24	714	716	703	704	-10	-1.40	7,200	-
[4166]	26/02/20	716	719	713	714	-8	-1.11	4,600	-
[4166]	26/02/19	719	725	711	722	+3	+0.42	8,400	-
[4166]	26/02/18	719	728	716	719	0	0.00	10,200	-
[4166]	26/02/17	731	731	714	719	-9	-1.24	11,800	-
[4166]	26/02/16	750	753	728	728	-24	-3.19	14,700	-
[4166]	26/02/13	775	778	752	752	-23	-2.97	16,800	-
[4166]	26/02/12	776	784	770	775	-1	-0.13	9,600	-
[4166]	26/02/10	755	776	754	776	+25	+3.33	7,300	-
[4166]	26/02/09	750	761	750	751	+3	+0.40	6,700	-
[4166]	26/02/06	757	757	740	748	-17	-2.22	13,400	-
[4166]	26/02/05	755	776	750	765	+6	+0.79	7,700	-
[4166]	26/02/04	748	759	742	759	+4	+0.53	9,600	-
[4166]	26/02/03	756	761	745	755	-3	-0.40	7,700	-
[4166]	26/02/02	751	768	748	758	+11	+1.47	11,400	-
[4166]	26/01/30	751	762	747	747	-12	-1.58	20,900	-
[4166]	26/01/29	752	759	747	759	+7	+0.93	9,600	-
[4166]	26/01/28	765	765	737	752	-19	-2.46	32,100	-
[4166]	26/01/27	772	774	761	771	0	0.00	12,300	-
[4166]	26/01/26	793	793	759	771	-29	-3.63	20,400	-
[4166]	26/01/23	804	810	794	800	-5	-0.62	10,900	-
[4166]	26/01/22	795	829	788	805	+15	+1.90	74,300	-
[4166]	26/01/21	792	811	783	790	-9	-1.13	27,100	-
[4166]	26/01/20	811	813	797	799	-14	-1.72	11,000	-
[4166]	26/01/19	809	818	803	813	+3	+0.37	15,600	-
[4166]	26/01/16	802	810	795	810	+5	+0.62	22,200	-
[4166]	26/01/15	797	807	790	805	+20	+2.55	21,800	-
[4166]	26/01/14	835	848	783	785	-35	-4.27	79,100	-
[4166]	26/01/13	839	839	812	820	-12	-1.44	29,300	-
[4166]	26/01/09	825	840	825	832	+7	+0.85	18,800	-
[4166]	26/01/08	837	849	820	825	-2	-0.24	50,700	-
[4166]	26/01/07	817	840	817	827	+7	+0.85	35,900	-
[4166]	26/01/06	820	863	812	820	+8	+0.99	93,000	-
[4166]	26/01/05	810	824	805	812	+7	+0.87	27,200	-
[4166]	25/12/30	833	833	802	805	-34	-4.05	43,900	-
[4166]	25/12/29	828	858	820	839	+21	+2.57	52,500	-
[4166]	25/12/26	815	825	806	818	+3	+0.37	63,000	-
[4166]	25/12/25	850	861	813	815	-2	-0.24	183,400	-
[4166]	25/12/24	874	874	817	817	-57	-6.52	130,000	-
[4166]	25/12/23	875	890	860	874	-16	-1.80	75,000	-
[4166]	25/12/22	902	920	854	890	-35	-3.78	217,700	-
[4166]	25/12/19	900	1,037	867	925	+37	+4.17	1,433,600	-
[4166]	25/12/18	959	997	888	888	-116	-11.55	492,700	-
[4166]	25/12/17	1,209	1,287	983	1,004	-145	-12.62	1,302,300	-
[4166]	25/12/16	1,074	1,149	1,062	1,149	+150	+15.02	527,800	-
[4166]	25/12/15	1,000	1,246	962	999	+116	+13.14	3,372,300	-
[4166]	25/12/12	883	883	883	883	+150	+20.46	15,700	-
[4166]	25/12/11	733	733	733	733	+100	+15.80	6,700	-
[4166]	25/12/10	633	641	633	633	0	0.00	3,200	-
[4166]	25/12/09	644	644	632	633	-11	-1.71	3,100	-
[4166]	25/12/08	651	651	640	644	-7	-1.08	2,600	-
[4166]	25/12/05	642	651	638	651	+19	+3.01	11,000	-
[4166]	25/12/04	639	651	632	632	-7	-1.10	6,900	-
[4166]	25/12/03	639	640	633	639	+4	+0.63	6,600	-
[4166]	25/12/02	653	654	635	635	-25	-3.79	11,000	-
[4166]	25/12/01	670	670	657	660	-2	-0.30	1,900	-
[4166]	25/11/28	656	669	653	662	+3	+0.46	6,400	-
[4166]	25/11/27	657	670	654	659	+2	+0.30	5,500	-
[4166]	25/11/26	650	662	648	657	+7	+1.08	7,600	-
[4166]	25/11/25	654	664	650	650	-3	-0.46	7,600	-
[4166]	25/11/21	664	665	653	653	-11	-1.66	4,400	-
[4166]	25/11/20	669	684	659	664	+5	+0.76	11,000	-
[4166]	25/11/19	675	677	647	659	-16	-2.37	14,700	-
[4166]	25/11/18	690	690	671	675	-17	-2.46	10,400	-
[4166]	25/11/17	703	703	687	692	-11	-1.56	7,400	-
[4166]	25/11/14	700	718	700	703	-11	-1.54	7,500	-
[4166]	25/11/13	744	744	709	714	-16	-2.19	11,300	-
[4166]	25/11/12	708	733	708	730	+22	+3.11	9,100	-
[4166]	25/11/11	695	721	695	708	0	0.00	3,000	-
[4166]	25/11/10	690	708	690	708	+18	+2.61	8,300	-
[4166]	25/11/07	692	697	688	690	-8	-1.15	3,300	-
[4166]	25/11/06	693	698	687	698	+9	+1.31	2,200	-
[4166]	25/11/05	690	703	680	689	-15	-2.13	10,700	-
[4166]	25/11/04	696	707	691	704	+7	+1.00	4,600	-
[4166]	25/10/31	702	704	695	697	-7	-0.99	2,400	-
[4166]	25/10/30	692	705	692	704	+12	+1.73	7,300	-
[4166]	25/10/29	701	704	681	692	-10	-1.42	14,800	-
[4166]	25/10/28	716	722	693	702	-22	-3.04	8,100	-
[4166]	25/10/27	715	749	715	724	+1	+0.14	14,000	-
[4166]	25/10/24	729	738	723	723	-8	-1.09	5,500	-
[4166]	25/10/23	769	774	722	731	-26	-3.43	39,700	-
[4166]	25/10/22	730	765	722	757	+24	+3.27	11,600	-
[4166]	25/10/21	738	741	728	733	-4	-0.54	8,400	-
[4166]	25/10/20	732	741	720	737	+19	+2.65	16,800	-
[4166]	25/10/17	742	742	718	718	-15	-2.05	9,200	-
[4166]	25/10/16	719	747	719	733	+12	+1.66	6,000	-
[4166]	25/10/15	721	734	715	721	0	0.00	8,700	-
[4166]	25/10/14	725	735	721	721	-21	-2.83	14,800	-
[4166]	25/10/10	758	761	742	742	-16	-2.11	13,000	-
[4166]	25/10/09	782	782	758	758	-19	-2.45	16,300	-
[4166]	25/10/08	783	790	774	777	-16	-2.02	12,500	-
[4166]	25/10/07	793	801	779	793	0	0.00	8,000	-
[4166]	25/10/06	792	810	773	793	+16	+2.06	29,800	-
[4166]	25/10/03	785	785	774	777	+7	+0.91	4,100	-
[4166]	25/10/02	783	796	760	770	-13	-1.66	17,200	-
[4166]	25/10/01	807	815	783	783	-37	-4.51	19,200	-
[4166]	25/09/30	788	826	788	820	+34	+4.33	22,800	-
[4166]	25/09/29	816	816	786	786	-15	-1.87	14,100	-
[4166]	25/09/26	805	818	799	801	-3	-0.37	22,800	-
[4166]	25/09/25	815	823	798	804	-10	-1.23	27,800	-
[4166]	25/09/24	815	815	796	814	+8	+0.99	11,000	-
[4166]	25/09/22	800	824	793	806	+21	+2.68	52,300	-
[4166]	25/09/19	788	796	760	785	+5	+0.64	51,100	-
[4166]	25/09/18	815	826	767	780	-23	-2.86	100,900	-
[4166]	25/09/17	781	892	781	803	+36	+4.69	633,100	-
[4166]	25/09/16	768	776	750	767	-1	-0.13	20,600	-
[4166]	25/09/12	790	790	760	768	-13	-1.66	25,600	-
[4166]	25/09/11	789	797	781	781	-8	-1.01	13,900	-
[4166]	25/09/10	795	798	785	789	-9	-1.13	8,800	-
[4166]	25/09/09	804	825	790	798	-2	-0.25	27,300	-
[4166]	25/09/08	797	818	797	800	+1	+0.13	9,600	-
[4166]	25/09/05	787	806	776	799	+9	+1.14	26,600	-