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
[4167]	26/10/29	327	327	322	323	-4.0	-1.22	7,000	2,459,317,504
[4167]	26/10/28	322	327	322	327	+4.0	+1.24	3,000	2,489,773,312
[4167]	26/10/27	328	328	322	323	-3.0	-0.92	7,400	2,459,317,504
[4167]	26/10/26	323	327	323	326	-1.0	-0.31	4,500	2,482,159,360
[4167]	26/10/23	330	330	321	327	-1.0	-0.30	9,500	2,489,773,312
[4167]	26/10/22	328	329	326	328	-4.0	-1.20	7,500	2,497,387,520
[4167]	26/10/21	329	332	329	332	+5.0	+1.53	5,800	2,527,843,328
[4167]	26/10/20	324	327	324	327	+3.0	+0.93	13,500	2,489,773,312
[4167]	26/10/19	326	327	324	324	-1.0	-0.31	2,100	2,466,931,456
[4167]	26/10/16	325	331	325	325	+1.0	+0.31	8,600	2,474,545,408
[4167]	26/10/15	333	334	323	324	-9.0	-2.70	10,200	2,466,931,456
[4167]	26/10/14	329	333	329	333	+2.0	+0.60	4,700	2,535,457,280
[4167]	26/10/13	326	331	325	331	+5.0	+1.53	7,600	2,520,229,376
[4167]	26/10/09	324	333	324	326	+4.0	+1.24	13,300	2,482,159,360
[4167]	26/10/08	326	334	319	322	-6.0	-1.83	12,000	2,451,703,552
[4167]	26/10/07	335	335	328	328	-2.0	-0.61	4,900	2,497,387,520
[4167]	26/10/06	340	346	330	330	-12.0	-3.51	30,100	2,512,615,424
[4167]	26/10/05	343	346	336	342	-1.0	-0.29	16,600	2,603,983,104
[4167]	26/10/02	337	349	337	343	+2.0	+0.59	17,900	2,611,597,312
[4167]	26/10/01	346	349	340	341	-1.0	-0.29	17,000	2,596,369,152
[4167]	26/09/30	334	346	334	342	+5.0	+1.48	36,000	2,603,983,104
[4167]	26/09/29	319	354	319	337	+19.0	+5.97	87,600	2,565,913,344
[4167]	26/09/28	338	340	318	318	-15.0	-4.50	21,900	2,421,247,488
[4167]	26/09/25	336	348	333	333	-9.0	-2.63	19,800	2,535,457,280
[4167]	26/09/24	339	354	335	342	-3.0	-0.87	44,100	2,603,983,104
[4167]	26/09/18	335	345	333	345	+11.0	+3.29	7,300	2,626,825,216
[4167]	26/09/17	327	336	327	334	+1.0	+0.30	7,300	2,543,071,232
[4167]	26/09/16	325	334	325	333	+6.0	+1.83	4,300	2,535,457,280
[4167]	26/09/15	321	332	321	327	+4.0	+1.24	9,900	2,489,773,312
[4167]	26/09/14	319	331	319	323	+4.0	+1.25	11,200	2,459,317,504
[4167]	26/09/11	334	340	319	319	-11.0	-3.33	19,400	2,428,861,440
[4167]	26/09/10	334	342	330	330	-4.0	-1.20	18,100	2,512,615,424
[4167]	26/09/09	330	340	321	334	-1.0	-0.30	25,100	2,543,071,232
[4167]	26/09/08	312	345	312	335	+20.0	+6.35	28,100	2,550,685,184
[4167]	26/09/07	325	325	315	315	-10.0	-3.08	11,600	2,398,405,632
[4167]	26/09/04	340	345	325	325	-21.0	-6.07	28,200	2,474,545,408
[4167]	26/09/03	338	349	338	346	+6.0	+1.76	22,400	2,634,439,168
[4167]	26/09/02	330	343	328	340	+5.0	+1.49	21,200	2,588,755,200
[4167]	26/09/01	333	340	329	335	-3.0	-0.89	12,700	2,550,685,184
[4167]	26/08/31	339	345	331	338	+2.0	+0.60	39,100	2,573,527,296
[4167]	26/08/28	330	339	325	336	+6.0	+1.82	11,200	2,558,299,392
[4167]	26/08/27	327	335	326	330	+2.0	+0.61	14,700	2,512,615,424
[4167]	26/08/26	325	333	322	328	+3.0	+0.92	28,800	2,497,387,520
[4167]	26/08/25	326	330	322	325	+6.0	+1.88	18,100	2,474,545,408
[4167]	26/08/24	323	328	315	319	-4.0	-1.24	10,300	2,428,861,440
[4167]	26/08/21	318	330	318	323	+5.0	+1.57	30,900	2,459,317,504
[4167]	26/08/20	311	330	311	318	+10.0	+3.25	35,100	2,421,247,488
[4167]	26/08/19	311	329	308	308	-8.0	-2.53	26,100	2,345,107,712
[4167]	26/08/18	323	323	316	316	-7.0	-2.17	6,600	2,406,019,584
[4167]	26/08/17	320	331	306	323	+2.0	+0.62	20,300	2,459,317,504
[4167]	26/08/14	334	341	321	321	-8.0	-2.43	44,500	2,444,089,600
[4167]	26/08/13	310	334	308	329	+18.0	+5.79	94,900	2,505,001,472
[4167]	26/08/12	311	314	304	311	+2.0	+0.65	29,700	2,367,949,568
[4167]	26/08/10	306	312	301	309	+8.0	+2.66	22,900	2,352,721,664
[4167]	26/08/07	294	303	294	301	+5.0	+1.69	14,000	2,291,809,792
[4167]	26/08/06	294	299	292	296	-3.0	-1.00	6,700	2,253,739,776
[4167]	26/08/05	293	299	290	299	+8.0	+2.75	19,700	2,276,581,888
[4167]	26/08/04	288	293	284	291	+7.0	+2.46	7,800	2,215,670,016
[4167]	26/08/03	285	292	284	284	-4.0	-1.39	13,100	2,162,372,096
[4167]	26/07/31	288	290	285	288	-2.0	-0.69	6,200	2,192,827,904
[4167]	26/07/30	289	291	285	290	0	+0.00	7,000	2,208,056,064
[4167]	26/07/29	294	300	288	290	-7.0	-2.36	12,500	2,208,056,064
[4167]	26/07/28	295	307	295	297	-11.0	-3.57	14,000	2,261,353,728
[4167]	26/07/27	288	308	288	308	+12.0	+4.05	23,800	2,345,107,712
[4167]	26/07/24	308	308	286	296	-8.0	-2.63	55,500	2,253,739,776
[4167]	26/07/23	306	310	304	304	-4.0	-1.30	7,600	2,314,651,648
[4167]	26/07/22	316	316	303	308	-4.0	-1.28	7,000	2,345,107,712
[4167]	26/07/21	307	312	306	312	+5.0	+1.63	17,400	2,375,563,520
[4167]	26/07/17	306	310	297	307	0	0.00	33,400	-
[4167]	26/07/16	320	320	307	307	-9	-2.85	20,400	-
[4167]	26/07/15	320	320	311	316	-1	-0.32	19,200	-
[4167]	26/07/14	316	321	314	317	+3	+0.96	61,400	-
[4167]	26/07/13	311	321	309	314	+3	+0.96	44,500	-
[4167]	26/07/10	312	317	307	311	+4	+1.30	33,700	-
[4167]	26/07/09	301	311	301	307	+5	+1.66	19,800	-
[4167]	26/07/08	303	320	300	302	-6	-1.95	94,800	-
[4167]	26/07/07	312	314	301	308	0	0.00	37,900	-
[4167]	26/07/06	296	313	296	308	+12	+4.05	53,000	-
[4167]	26/07/03	295	296	283	296	+1	+0.34	18,900	-
[4167]	26/07/02	284	300	284	295	+14	+4.98	40,000	-
[4167]	26/07/01	276	285	272	281	+8	+2.93	42,100	-
[4167]	26/06/30	272	275	270	273	+4	+1.49	13,400	-
[4167]	26/06/29	272	276	266	269	0	0.00	11,100	-
[4167]	26/06/26	266	273	264	269	-1	-0.37	18,400	-
[4167]	26/06/25	276	282	267	270	-6	-2.17	30,300	-
[4167]	26/06/24	259	280	259	276	+13	+4.94	32,200	-
[4167]	26/06/23	276	276	258	263	-9	-3.31	76,500	-
[4167]	26/06/22	283	291	271	272	-13	-4.56	41,900	-
[4167]	26/06/19	289	291	280	285	-4	-1.38	21,900	-
[4167]	26/06/18	283	299	283	289	+8	+2.85	61,500	-
[4167]	26/06/17	278	282	273	281	+9	+3.31	17,400	-
[4167]	26/06/16	280	284	272	272	-8	-2.86	15,500	-
[4167]	26/06/15	270	287	270	280	+10	+3.70	29,400	-
[4167]	26/06/12	266	277	265	270	+3	+1.12	35,500	-
[4167]	26/06/11	275	275	259	267	-6	-2.20	36,000	-
[4167]	26/06/10	277	277	265	273	-10	-3.53	46,200	-
[4167]	26/06/09	272	286	267	283	+11	+4.04	50,600	-
[4167]	26/06/08	280	283	266	272	-12	-4.23	62,100	-
[4167]	26/06/05	280	286	278	284	+4	+1.43	7,500	-
[4167]	26/06/04	281	288	278	280	+4	+1.45	17,200	-
[4167]	26/06/03	283	287	276	276	-7	-2.47	17,900	-
[4167]	26/06/02	288	288	266	283	-3	-1.05	36,000	-
[4167]	26/06/01	284	293	276	286	+3	+1.06	25,100	-
[4167]	26/05/29	286	286	281	283	-4	-1.39	9,400	-
[4167]	26/05/28	289	289	282	287	+3	+1.06	17,700	-
[4167]	26/05/27	292	295	277	284	-5	-1.73	51,000	-
[4167]	26/05/26	294	294	283	289	0	0.00	16,700	-
[4167]	26/05/25	296	296	285	289	-1	-0.34	24,700	-
[4167]	26/05/22	291	296	289	290	-1.0	-0.34	12,900	-
[4167]	26/05/21	294	298	291	291	-3.0	-1.02	14,500	-
[4167]	26/05/20	295	299	283	294	-3.0	-1.01	44,800	-
[4167]	26/05/19	296	299	293	297	-4.0	-1.33	17,700	-
[4167]	26/05/18	308	308	291	301	+5.0	+1.69	31,700	-
[4167]	26/05/15	296	301	271	296	-7.0	-2.31	74,700	-
[4167]	26/05/14	306	306	298	303	0	+0.00	20,200	-
[4167]	26/05/13	300	306	298	303	0	+0.00	34,600	-
[4167]	26/05/12	308	312	299	303	-5.0	-1.62	32,800	-
[4167]	26/05/11	303	309	301	308	+3.0	+0.98	24,800	-
[4167]	26/05/08	309	311	305	305	-6.0	-1.93	37,700	-
[4167]	26/05/07	309	313	297	311	+6.0	+1.97	48,100	-
[4167]	26/05/01	297	306	295	305	+10.0	+3.39	41,300	-
[4167]	26/04/30	290	296	287	295	+8.0	+2.79	42,600	-
[4167]	26/04/28	284	294	282	287	+3.0	+1.06	81,100	-
[4167]	26/04/27	303	303	283	284	-19	-6.27	153,800	-
[4167]	26/04/24	306	306	302	303	0	0.00	37,600	-
[4167]	26/04/23	313	314	301	303	-7	-2.26	74,200	-
[4167]	26/04/22	316	319	307	310	+2	+0.65	50,500	-
[4167]	26/04/21	315	333	304	308	-6	-1.91	159,100	-
[4167]	26/04/20	299	325	299	314	+11	+3.63	162,200	-
[4167]	26/04/17	300	306	300	303	+3	+1.00	50,200	-
[4167]	26/04/16	305	311	300	300	-3	-0.99	51,700	-
[4167]	26/04/15	306	315	301	303	-2	-0.66	80,300	-
[4167]	26/04/14	321	326	303	305	-19	-5.86	102,800	-
[4167]	26/04/13	307	324	307	324	+18	+5.88	74,600	-
[4167]	26/04/10	310	318	301	306	-4	-1.29	86,500	-
[4167]	26/04/09	331	334	306	310	-22	-6.63	150,000	-
[4167]	26/04/08	330	337	326	332	+2	+0.61	63,300	-
[4167]	26/04/07	328	339	323	330	+9	+2.80	77,500	-
[4167]	26/04/06	332	333	313	321	-3	-0.93	115,000	-
[4167]	26/04/03	343	358	321	324	-12	-3.57	247,200	-
[4167]	26/04/02	352	375	331	336	-6	-1.75	482,900	-
[4167]	26/04/01	335	408	316	342	+7	+2.09	2,103,300	-
[4167]	26/03/31	330	376	320	335	+3	+0.90	596,300	-
[4167]	26/03/30	324	399	319	332	-27	-7.52	798,500	-
[4167]	26/03/27	414	438	359	359	+1	+0.28	2,917,000	-
[4167]	26/03/26	274	358	274	358	+80	+28.78	748,500	-
[4167]	26/03/25	273	278	273	278	+6	+2.21	18,400	-
[4167]	26/03/24	270	275	268	272	+5	+1.87	14,500	-
[4167]	26/03/23	278	278	267	267	-11	-3.96	60,600	-
[4167]	26/03/19	276	285	275	278	-1	-0.36	22,900	-
[4167]	26/03/18	279	280	273	279	0	0.00	13,400	-
[4167]	26/03/17	282	282	276	279	-4	-1.41	3,400	-
[4167]	26/03/16	280	283	279	283	+8	+2.91	6,700	-
[4167]	26/03/13	275	277	270	275	-2	-0.72	21,200	-
[4167]	26/03/12	279	279	276	277	-4	-1.42	7,200	-
[4167]	26/03/11	281	282	277	281	+4	+1.44	12,900	-
[4167]	26/03/10	275	277	274	277	+2	+0.73	14,100	-
[4167]	26/03/09	279	280	273	275	-10	-3.51	18,400	-
[4167]	26/03/06	276	285	276	285	+7	+2.52	19,600	-
[4167]	26/03/05	278	278	276	278	+4	+1.46	10,400	-
[4167]	26/03/04	282	287	274	274	-10	-3.52	28,700	-
[4167]	26/03/03	288	289	282	284	-3	-1.05	9,100	-
[4167]	26/03/02	289	289	286	287	-2	-0.69	5,600	-
[4167]	26/02/27	287	292	287	289	-1	-0.34	15,700	-
[4167]	26/02/26	285	292	285	290	+3	+1.05	43,200	-
[4167]	26/02/25	292	292	287	287	-1	-0.35	7,900	-
[4167]	26/02/24	292	292	286	288	-4	-1.37	10,300	-
[4167]	26/02/20	290	292	288	292	+1	+0.34	11,000	-
[4167]	26/02/19	291	293	291	291	-2	-0.68	4,400	-
[4167]	26/02/18	289	293	289	293	+3	+1.03	6,200	-
[4167]	26/02/17	289	290	285	290	+5	+1.75	10,800	-
[4167]	26/02/16	298	298	283	285	-11	-3.72	37,100	-
[4167]	26/02/13	300	303	296	296	-7	-2.31	14,200	-
[4167]	26/02/12	308	311	302	303	-7	-2.26	26,900	-
[4167]	26/02/10	312	312	305	310	+2	+0.65	24,000	-
[4167]	26/02/09	316	320	307	308	-6	-1.91	37,000	-
[4167]	26/02/06	314	316	308	314	0	0.00	17,100	-
[4167]	26/02/05	315	315	310	314	+5	+1.62	10,800	-
[4167]	26/02/04	310	313	309	309	-1	-0.32	3,300	-
[4167]	26/02/03	309	311	309	310	+2	+0.65	3,700	-
[4167]	26/02/02	311	312	307	308	-5	-1.60	6,000	-
[4167]	26/01/30	318	318	308	313	-4	-1.26	11,400	-
[4167]	26/01/29	312	318	307	317	+8	+2.59	15,900	-
[4167]	26/01/28	315	315	305	309	-3	-0.96	20,400	-
[4167]	26/01/27	307	312	307	312	+9	+2.97	9,000	-
[4167]	26/01/26	308	309	302	303	0	0.00	7,300	-
[4167]	26/01/23	312	312	303	303	-3	-0.98	11,800	-
[4167]	26/01/22	312	313	306	306	-6	-1.92	5,600	-
[4167]	26/01/21	313	313	307	312	-1	-0.32	7,100	-
[4167]	26/01/20	313	314	311	313	+3	+0.97	10,400	-
[4167]	26/01/19	312	312	309	310	+2	+0.65	5,100	-
[4167]	26/01/16	303	308	303	308	+5	+1.65	4,900	-
[4167]	26/01/15	300	307	297	303	+5	+1.68	19,200	-
[4167]	26/01/14	311	311	297	298	-13	-4.18	20,100	-
[4167]	26/01/13	301	311	300	311	+12	+4.01	23,100	-
[4167]	26/01/09	300	301	290	299	-1	-0.33	19,500	-
[4167]	26/01/08	302	302	296	300	-1	-0.33	10,200	-
[4167]	26/01/07	303	309	299	301	-2	-0.66	17,900	-
[4167]	26/01/06	295	304	295	303	+9	+3.06	5,600	-
[4167]	26/01/05	299	300	289	294	+3	+1.03	17,400	-
[4167]	25/12/30	302	302	291	291	-12	-3.96	28,800	-
[4167]	25/12/29	285	314	285	303	+21	+7.45	120,900	-
[4167]	25/12/26	286	289	281	282	-4	-1.40	27,200	-
[4167]	25/12/25	284	288	282	286	+1	+0.35	19,600	-
[4167]	25/12/24	276	285	276	285	+1	+0.35	34,500	-
[4167]	25/12/23	280	288	277	284	+2	+0.71	32,900	-
[4167]	25/12/22	286	287	280	282	-4	-1.40	37,700	-
[4167]	25/12/19	289	290	286	286	-8	-2.72	41,300	-
[4167]	25/12/18	298	298	294	294	-4	-1.34	19,900	-
[4167]	25/12/17	300	301	298	298	-3	-1.00	8,700	-
[4167]	25/12/16	300	302	299	301	-1	-0.33	14,100	-
[4167]	25/12/15	304	304	301	302	-3	-0.98	9,900	-
[4167]	25/12/12	302	305	300	305	+3	+0.99	14,500	-
[4167]	25/12/11	304	308	302	302	-3	-0.98	8,700	-
[4167]	25/12/10	306	307	304	305	-1	-0.33	11,900	-
[4167]	25/12/09	307	310	304	306	+1	+0.33	16,800	-
[4167]	25/12/08	306	309	301	305	-3	-0.97	40,000	-
[4167]	25/12/05	309	312	308	308	-1	-0.32	7,000	-
[4167]	25/12/04	311	313	307	309	-1	-0.32	11,700	-
[4167]	25/12/03	310	312	310	310	0	0.00	5,700	-
[4167]	25/12/02	311	313	310	310	-3	-0.96	7,100	-
[4167]	25/12/01	314	314	312	313	-2	-0.63	7,700	-
[4167]	25/11/28	314	316	313	315	-5	-1.56	10,000	-
[4167]	25/11/27	316	321	316	320	+4	+1.27	10,400	-
[4167]	25/11/26	320	320	316	316	-3	-0.94	9,500	-
[4167]	25/11/25	311	319	310	319	+9	+2.90	25,200	-
[4167]	25/11/21	307	311	307	310	+2	+0.65	6,300	-
[4167]	25/11/20	311	312	308	308	0	0.00	9,300	-
[4167]	25/11/19	306	308	301	308	+2	+0.65	22,100	-
[4167]	25/11/18	311	311	306	306	-8	-2.55	22,100	-
[4167]	25/11/17	312	318	310	314	-14	-4.27	32,000	-
[4167]	25/11/14	325	329	322	328	+3	+0.92	8,600	-
[4167]	25/11/13	333	333	322	325	-5	-1.52	7,500	-
[4167]	25/11/12	326	332	326	330	-2	-0.60	8,600	-
[4167]	25/11/11	329	332	323	332	+1	+0.30	13,200	-
[4167]	25/11/10	322	332	322	331	+11	+3.44	24,700	-
[4167]	25/11/07	313	322	313	320	+2	+0.63	17,700	-
[4167]	25/11/06	321	321	313	318	-2	-0.63	26,100	-
[4167]	25/11/05	320	324	316	320	-5	-1.54	27,700	-
[4167]	25/11/04	318	325	317	325	+3	+0.93	18,800	-
[4167]	25/10/31	317	322	317	322	+1	+0.31	16,000	-
[4167]	25/10/30	316	324	316	321	+1	+0.31	16,100	-
[4167]	25/10/29	329	329	320	320	-8	-2.44	15,600	-
[4167]	25/10/28	335	337	328	328	-11	-3.24	23,000	-
[4167]	25/10/27	335	340	335	339	+1	+0.30	11,400	-
[4167]	25/10/24	347	347	338	338	-5	-1.46	12,000	-
[4167]	25/10/23	344	344	342	343	-1	-0.29	4,200	-
[4167]	25/10/22	336	344	335	344	+9	+2.69	7,700	-
[4167]	25/10/21	334	337	331	335	0	0.00	20,500	-
[4167]	25/10/20	330	336	330	335	+5	+1.52	9,200	-
[4167]	25/10/17	333	335	330	330	-2	-0.60	6,100	-
[4167]	25/10/16	333	335	327	332	+1	+0.30	15,800	-
[4167]	25/10/15	324	333	324	331	+8	+2.48	13,100	-
[4167]	25/10/14	335	337	321	323	-13	-3.87	38,000	-
[4167]	25/10/10	344	344	335	336	-10	-2.89	13,500	-
[4167]	25/10/09	349	349	343	346	+3	+0.87	11,100	-
[4167]	25/10/08	343	345	341	343	0	0.00	12,900	-
[4167]	25/10/07	340	344	339	343	-1	-0.29	13,800	-
[4167]	25/10/06	345	347	335	344	+3	+0.88	26,100	-
[4167]	25/10/03	337	342	337	341	+4	+1.19	21,400	-
[4167]	25/10/02	335	340	335	337	+3	+0.90	18,900	-
[4167]	25/10/01	346	347	333	334	-11	-3.19	39,300	-
[4167]	25/09/30	351	352	345	345	-6	-1.71	29,900	-
[4167]	25/09/29	358	358	351	351	-7	-1.96	19,000	-
[4167]	25/09/26	370	370	357	358	-11	-2.98	45,100	-
[4167]	25/09/25	375	375	363	369	-4	-1.07	27,400	-
[4167]	25/09/24	373	373	368	373	+7	+1.91	23,500	-
[4167]	25/09/22	370	376	364	366	-5	-1.35	56,900	-
[4167]	25/09/19	365	372	363	371	+6	+1.64	43,900	-
[4167]	25/09/18	363	368	363	365	+2	+0.55	15,700	-
[4167]	25/09/17	368	369	359	363	+3	+0.83	22,700	-
[4167]	25/09/16	353	361	352	360	+8	+2.27	31,500	-
[4167]	25/09/12	358	362	352	352	-4	-1.12	37,100	-
[4167]	25/09/11	363	365	356	356	-7	-1.93	24,200	-
[4167]	25/09/10	357	365	357	363	+8	+2.25	35,300	-
[4167]	25/09/09	362	365	354	355	-8	-2.20	36,300	-
[4167]	25/09/08	363	367	360	363	-2	-0.55	19,100	-
[4167]	25/09/05	367	371	365	365	-3	-0.82	20,700	-