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
[4168]	26/10/29	746	746	730	739	-11.0	-1.47	64,200	9,447,298,048
[4168]	26/10/28	757	764	750	750	-4.0	-0.53	36,300	9,587,920,896
[4168]	26/10/27	766	766	751	754	-7.0	-0.92	21,100	9,639,056,384
[4168]	26/10/26	755	765	754	761	+8.0	+1.06	36,000	9,728,543,744
[4168]	26/10/23	762	768	745	753	-9.0	-1.18	41,600	9,626,272,768
[4168]	26/10/22	761	783	761	762	+1.0	+0.13	33,100	9,741,328,384
[4168]	26/10/21	758	769	757	761	+3.0	+0.40	35,800	9,728,543,744
[4168]	26/10/20	781	781	756	758	-23.0	-2.94	56,500	9,690,192,896
[4168]	26/10/19	790	794	776	781	-10.0	-1.26	22,000	9,984,222,208
[4168]	26/10/16	775	800	775	791	+20.0	+2.59	59,100	10,112,061,440
[4168]	26/10/15	786	786	771	771	-15.0	-1.91	70,600	9,856,382,976
[4168]	26/10/14	803	803	785	786	-12.0	-1.50	18,600	10,048,141,312
[4168]	26/10/13	796	812	795	798	+5.0	+0.63	38,100	10,201,547,776
[4168]	26/10/09	767	793	766	793	+16.0	+2.06	29,200	10,137,628,672
[4168]	26/10/08	786	787	777	777	-11.0	-1.40	23,700	9,933,086,720
[4168]	26/10/07	792	795	787	788	-5.0	-0.63	17,800	10,073,709,568
[4168]	26/10/06	793	805	786	793	+6.0	+0.76	21,700	10,137,628,672
[4168]	26/10/05	788	791	780	787	-1.0	-0.13	25,200	10,060,924,928
[4168]	26/10/02	805	806	786	788	-10.0	-1.25	23,800	10,073,709,568
[4168]	26/10/01	789	798	787	798	+9.0	+1.14	27,900	10,201,547,776
[4168]	26/09/30	787	790	780	789	+4.0	+0.51	27,000	10,086,493,184
[4168]	26/09/29	783	791	781	785	-4.0	-0.51	28,700	10,035,357,696
[4168]	26/09/28	796	805	786	789	-6.0	-0.75	32,800	10,086,493,184
[4168]	26/09/25	807	810	791	795	-13.0	-1.61	35,100	10,163,196,928
[4168]	26/09/24	805	814	803	808	+4.0	+0.50	41,900	10,329,387,008
[4168]	26/09/18	793	808	786	804	+15.0	+1.90	110,100	10,278,251,520
[4168]	26/09/17	784	792	780	789	+6.0	+0.77	39,100	10,086,493,184
[4168]	26/09/16	789	790	777	783	-7.0	-0.89	46,100	10,009,789,440
[4168]	26/09/15	779	790	775	790	+14.0	+1.80	38,200	10,166,585,344
[4168]	26/09/14	753	776	753	776	+19.0	+2.51	36,400	9,986,417,664
[4168]	26/09/11	753	763	751	757	-10.0	-1.30	39,800	9,741,904,896
[4168]	26/09/10	753	768	753	767	+8.0	+1.05	28,100	9,870,596,096
[4168]	26/09/09	764	766	755	759	-8.0	-1.04	35,500	9,767,643,136
[4168]	26/09/08	776	777	766	767	-9.0	-1.16	36,800	9,870,596,096
[4168]	26/09/07	778	780	768	776	-3.0	-0.39	47,500	9,986,417,664
[4168]	26/09/04	759	781	759	779	+23.0	+3.04	49,700	10,025,024,512
[4168]	26/09/03	758	762	753	756	-1.0	-0.13	63,100	9,729,036,288
[4168]	26/09/02	771	771	756	757	-24.0	-3.07	94,800	9,741,904,896
[4168]	26/09/01	801	801	773	781	-24.0	-2.98	85,900	10,050,762,752
[4168]	26/08/31	786	810	784	805	+18.0	+2.29	112,700	10,359,621,632
[4168]	26/08/28	765	791	765	787	+25.0	+3.28	81,000	10,127,977,472
[4168]	26/08/27	753	763	750	762	+9.0	+1.20	44,200	9,806,249,984
[4168]	26/08/26	757	760	751	753	+1.0	+0.13	21,500	9,690,428,416
[4168]	26/08/25	763	763	748	752	-6.0	-0.79	34,900	9,677,559,808
[4168]	26/08/24	748	763	748	758	+10.0	+1.34	69,900	9,754,773,504
[4168]	26/08/21	755	756	743	748	-3.0	-0.40	31,300	9,558,291,456
[4168]	26/08/20	744	751	735	751	+20.0	+2.74	46,200	9,596,626,944
[4168]	26/08/19	746	749	729	731	-17.0	-2.27	76,500	9,341,058,048
[4168]	26/08/18	756	764	747	748	-12.0	-1.58	80,200	9,558,291,456
[4168]	26/08/17	770	774	757	760	-10.0	-1.30	73,900	9,711,633,408
[4168]	26/08/14	730	770	728	770	-20.0	-2.53	477,400	9,839,418,368
[4168]	26/08/13	810	810	785	790	-6.0	-0.75	166,600	10,094,987,264
[4168]	26/08/12	799	800	787	796	+6.0	+0.76	69,200	10,171,658,240
[4168]	26/08/10	811	812	790	790	-19.0	-2.35	89,900	10,094,987,264
[4168]	26/08/07	799	809	799	809	+4.0	+0.50	27,600	10,337,778,688
[4168]	26/08/06	813	813	797	805	-8.0	-0.98	34,200	10,286,664,704
[4168]	26/08/05	812	815	799	813	+14.0	+1.75	115,300	10,388,891,648
[4168]	26/08/04	814	814	796	799	-7.0	-0.87	65,600	10,209,993,728
[4168]	26/08/03	811	811	796	806	-6.0	-0.74	71,200	10,299,443,200
[4168]	26/07/31	801	819	795	812	+6.0	+0.74	61,400	10,376,113,152
[4168]	26/07/30	797	809	794	806	+9.0	+1.13	47,100	10,299,443,200
[4168]	26/07/29	797	803	791	797	0	+0.00	47,500	10,184,436,736
[4168]	26/07/28	800	803	793	797	+2.0	+0.25	46,700	10,184,436,736
[4168]	26/07/27	784	800	783	795	+31.0	+4.06	67,900	10,158,879,744
[4168]	26/07/24	788	788	757	764	-16.0	-2.05	83,200	9,762,747,392
[4168]	26/07/23	782	785	776	780	-5.0	-0.64	26,600	9,967,202,304
[4168]	26/07/22	799	799	780	785	-5.0	-0.63	33,700	10,031,094,784
[4168]	26/07/21	780	800	777	790	+10.0	+1.28	44,600	10,094,987,264
[4168]	26/07/17	811	815	774	780	-27	-3.35	92,400	-
[4168]	26/07/16	813	825	804	807	-6	-0.74	38,300	-
[4168]	26/07/15	805	814	800	813	0	0.00	40,800	-
[4168]	26/07/14	799	816	794	813	+14	+1.75	61,700	-
[4168]	26/07/13	783	802	778	799	+9	+1.14	91,600	-
[4168]	26/07/10	781	793	778	790	+9	+1.15	49,800	-
[4168]	26/07/09	770	784	767	781	+5	+0.64	29,500	-
[4168]	26/07/08	780	799	772	776	-13	-1.65	80,400	-
[4168]	26/07/07	778	791	777	789	+7	+0.90	54,600	-
[4168]	26/07/06	782	796	779	782	+3	+0.39	73,100	-
[4168]	26/07/03	771	784	767	779	+8	+1.04	80,100	-
[4168]	26/07/02	770	792	767	771	+4	+0.52	151,900	-
[4168]	26/07/01	759	776	756	767	+1	+0.13	58,700	-
[4168]	26/06/30	745	768	739	766	+22	+2.96	59,900	-
[4168]	26/06/29	713	745	709	744	+31	+4.35	95,200	-
[4168]	26/06/26	718	720	705	713	-4	-0.56	40,900	-
[4168]	26/06/25	708	721	703	717	+15	+2.14	48,700	-
[4168]	26/06/24	712	720	701	702	-3	-0.43	28,500	-
[4168]	26/06/23	720	723	705	705	-18	-2.49	61,700	-
[4168]	26/06/22	717	732	715	723	+8	+1.12	89,900	-
[4168]	26/06/19	733	733	714	715	-11	-1.52	77,900	-
[4168]	26/06/18	738	742	723	726	+2	+0.28	103,800	-
[4168]	26/06/17	704	728	704	724	+20	+2.84	89,800	-
[4168]	26/06/16	698	705	684	704	+11	+1.59	61,700	-
[4168]	26/06/15	711	714	680	693	-9	-1.28	234,900	-
[4168]	26/06/12	714	719	685	702	-2	-0.28	212,100	-
[4168]	26/06/11	709	713	698	704	-11	-1.54	57,800	-
[4168]	26/06/10	722	726	710	715	-10	-1.38	54,000	-
[4168]	26/06/09	735	738	722	725	-6	-0.82	58,000	-
[4168]	26/06/08	743	749	728	731	-24	-3.18	105,200	-
[4168]	26/06/05	746	759	745	755	+14	+1.89	47,700	-
[4168]	26/06/04	731	754	723	741	+7	+0.95	92,200	-
[4168]	26/06/03	750	750	731	734	-18	-2.39	129,300	-
[4168]	26/06/02	737	766	713	752	+16	+2.17	407,500	-
[4168]	26/06/01	745	758	730	736	+6	+0.82	170,200	-
[4168]	26/05/29	725	747	725	730	+5	+0.69	116,100	-
[4168]	26/05/28	724	731	714	725	+1	+0.14	58,900	-
[4168]	26/05/27	731	733	715	724	-6	-0.82	58,500	-
[4168]	26/05/26	738	738	727	730	-12	-1.62	31,900	-
[4168]	26/05/25	760	762	730	742	-8	-1.07	116,800	-
[4168]	26/05/22	740	757	740	750	+9.0	+1.21	48,200	-
[4168]	26/05/21	738	751	737	741	+9.0	+1.23	59,000	-
[4168]	26/05/20	754	754	724	732	-13.0	-1.74	105,800	-
[4168]	26/05/19	742	750	725	745	+17.0	+2.34	89,400	-
[4168]	26/05/18	733	742	725	728	-3.0	-0.41	67,000	-
[4168]	26/05/15	765	766	730	731	-30.0	-3.94	123,300	-
[4168]	26/05/14	802	804	755	761	+34.0	+4.68	212,300	-
[4168]	26/05/13	730	734	724	727	-3.0	-0.41	68,300	-
[4168]	26/05/12	733	737	724	730	-10.0	-1.35	57,500	-
[4168]	26/05/11	736	746	728	740	+12.0	+1.65	124,700	-
[4168]	26/05/08	707	732	705	728	+22.0	+3.12	93,200	-
[4168]	26/05/07	708	714	703	706	0	+0.00	37,500	-
[4168]	26/05/01	703	710	700	706	-1.0	-0.14	35,400	-
[4168]	26/04/30	708	713	701	707	-3.0	-0.42	36,800	-
[4168]	26/04/28	706	717	706	710	+1.0	+0.14	39,300	-
[4168]	26/04/27	714	717	706	709	-1	-0.14	75,100	-
[4168]	26/04/24	718	718	705	710	0	0.00	35,800	-
[4168]	26/04/23	715	720	706	710	-8	-1.11	41,400	-
[4168]	26/04/22	730	732	713	718	-12	-1.64	45,000	-
[4168]	26/04/21	726	732	723	730	+5	+0.69	45,100	-
[4168]	26/04/20	730	730	721	725	-2	-0.28	45,000	-
[4168]	26/04/17	721	730	720	727	+6	+0.83	56,900	-
[4168]	26/04/16	717	736	717	721	+4	+0.56	98,200	-
[4168]	26/04/15	698	720	695	717	+26	+3.76	159,600	-
[4168]	26/04/14	689	692	683	691	+11	+1.62	51,300	-
[4168]	26/04/13	680	682	672	680	-5	-0.73	55,900	-
[4168]	26/04/10	709	709	682	685	-27	-3.79	134,500	-
[4168]	26/04/09	726	726	704	712	-15	-2.06	92,000	-
[4168]	26/04/08	713	728	710	727	+25	+3.56	161,300	-
[4168]	26/04/07	701	710	695	702	+6	+0.86	62,700	-
[4168]	26/04/06	694	698	687	696	+6	+0.87	25,800	-
[4168]	26/04/03	690	703	687	690	+2	+0.29	46,600	-
[4168]	26/04/02	699	704	684	688	-8	-1.15	71,500	-
[4168]	26/04/01	690	701	686	696	+20	+2.96	71,700	-
[4168]	26/03/31	677	687	674	676	+1	+0.15	99,100	-
[4168]	26/03/30	678	681	670	675	-29	-4.12	121,300	-
[4168]	26/03/27	683	708	682	704	+21	+3.07	97,100	-
[4168]	26/03/26	700	703	681	683	-12	-1.73	77,500	-
[4168]	26/03/25	688	702	688	695	+2	+0.29	90,900	-
[4168]	26/03/24	680	693	674	693	+29	+4.37	95,600	-
[4168]	26/03/23	667	670	659	664	-22	-3.21	155,900	-
[4168]	26/03/19	704	709	683	686	-33	-4.59	144,600	-
[4168]	26/03/18	707	720	707	719	+28	+4.05	122,300	-
[4168]	26/03/17	704	705	691	691	-12	-1.71	75,200	-
[4168]	26/03/16	699	707	695	703	+4	+0.57	69,800	-
[4168]	26/03/13	690	704	688	699	-8	-1.13	92,600	-
[4168]	26/03/12	726	726	704	707	-24	-3.28	119,300	-
[4168]	26/03/11	745	745	731	731	-13	-1.75	66,600	-
[4168]	26/03/10	718	744	713	744	+32	+4.49	114,300	-
[4168]	26/03/09	715	723	695	712	-29	-3.91	290,200	-
[4168]	26/03/06	729	753	717	741	+17	+2.35	293,600	-
[4168]	26/03/05	716	735	716	724	+23	+3.28	167,500	-
[4168]	26/03/04	700	722	686	701	-4	-0.57	174,000	-
[4168]	26/03/03	738	738	705	705	-26	-3.56	113,200	-
[4168]	26/03/02	740	743	723	731	-24	-3.18	109,300	-
[4168]	26/02/27	742	770	742	755	+21	+2.86	183,800	-
[4168]	26/02/26	702	737	702	734	+36	+5.16	153,200	-
[4168]	26/02/25	680	705	680	698	+23	+3.41	217,400	-
[4168]	26/02/24	717	718	672	675	-46	-6.38	371,600	-
[4168]	26/02/20	736	737	710	721	-24	-3.22	148,300	-
[4168]	26/02/19	738	752	726	745	+15	+2.05	117,900	-
[4168]	26/02/18	741	742	720	730	-15	-2.01	166,600	-
[4168]	26/02/17	727	751	715	745	+19	+2.62	224,800	-
[4168]	26/02/16	720	732	686	726	-52	-6.68	898,900	-
[4168]	26/02/13	832	835	778	778	-69	-8.15	489,200	-
[4168]	26/02/12	847	856	837	847	+10	+1.19	176,300	-
[4168]	26/02/10	816	838	816	837	+22	+2.70	132,100	-
[4168]	26/02/09	819	820	807	815	+1	+0.12	109,600	-
[4168]	26/02/06	822	830	806	814	-11	-1.33	198,100	-
[4168]	26/02/05	810	830	807	825	+17	+2.10	221,800	-
[4168]	26/02/04	819	820	802	808	-14	-1.70	231,000	-
[4168]	26/02/03	825	831	817	822	+6	+0.74	90,500	-
[4168]	26/02/02	822	847	815	816	-3	-0.37	183,400	-
[4168]	26/01/30	817	831	813	819	+1	+0.12	103,900	-
[4168]	26/01/29	812	822	805	818	+6	+0.74	72,700	-
[4168]	26/01/28	810	817	801	812	-6	-0.73	75,500	-
[4168]	26/01/27	811	820	801	818	+8	+0.99	76,400	-
[4168]	26/01/26	822	827	810	810	-26	-3.11	135,200	-
[4168]	26/01/23	824	843	820	836	+20	+2.45	132,900	-
[4168]	26/01/22	813	821	809	816	+3	+0.37	113,500	-
[4168]	26/01/21	807	818	794	813	-9	-1.09	174,600	-
[4168]	26/01/20	842	846	821	822	-24	-2.84	155,000	-
[4168]	26/01/19	859	859	836	846	-11	-1.28	92,800	-
[4168]	26/01/16	849	863	842	857	+11	+1.30	98,200	-
[4168]	26/01/15	820	849	814	846	+25	+3.05	138,500	-
[4168]	26/01/14	826	840	820	821	-13	-1.56	109,200	-
[4168]	26/01/13	847	847	821	834	-13	-1.53	139,800	-
[4168]	26/01/09	842	849	837	847	+10	+1.19	101,500	-
[4168]	26/01/08	823	844	818	837	+19	+2.32	144,200	-
[4168]	26/01/07	810	824	804	818	+3	+0.37	121,300	-
[4168]	26/01/06	811	828	811	815	+5	+0.62	127,300	-
[4168]	26/01/05	835	835	804	810	-29	-3.46	224,600	-
[4168]	25/12/30	844	851	837	839	-2	-0.24	85,900	-
[4168]	25/12/29	846	848	835	841	-5	-0.59	126,700	-
[4168]	25/12/26	846	851	840	846	0	0.00	167,700	-
[4168]	25/12/25	841	853	835	846	+7	+0.83	150,900	-
[4168]	25/12/24	852	854	836	839	-24	-2.78	166,800	-
[4168]	25/12/23	837	870	837	863	+32	+3.85	183,200	-
[4168]	25/12/22	849	851	827	831	-13	-1.54	184,900	-
[4168]	25/12/19	833	850	832	844	-2	-0.24	136,700	-
[4168]	25/12/18	831	855	830	846	+12	+1.44	125,700	-
[4168]	25/12/17	848	850	823	834	-17	-2.00	167,200	-
[4168]	25/12/16	868	869	851	851	-19	-2.18	108,900	-
[4168]	25/12/15	841	891	839	870	+29	+3.45	268,100	-
[4168]	25/12/12	834	845	831	841	+8	+0.96	123,300	-
[4168]	25/12/11	856	858	831	833	-23	-2.69	184,300	-
[4168]	25/12/10	855	869	848	856	-4	-0.47	188,900	-
[4168]	25/12/09	892	894	857	860	-37	-4.12	246,200	-
[4168]	25/12/08	880	900	870	897	+7	+0.79	206,400	-
[4168]	25/12/05	914	922	890	890	-30	-3.26	232,800	-
[4168]	25/12/04	906	921	903	920	+12	+1.32	92,200	-
[4168]	25/12/03	929	937	908	908	-12	-1.30	158,100	-
[4168]	25/12/02	936	942	920	920	-22	-2.34	124,300	-
[4168]	25/12/01	955	959	924	942	-7	-0.74	172,900	-
[4168]	25/11/28	944	956	939	949	+3	+0.32	184,100	-
[4168]	25/11/27	972	972	936	946	-37	-3.76	290,900	-
[4168]	25/11/26	972	997	962	983	+26	+2.72	102,600	-
[4168]	25/11/25	998	1,000	950	957	-26	-2.64	154,000	-
[4168]	25/11/21	930	985	930	983	+40	+4.24	172,700	-
[4168]	25/11/20	967	973	935	943	-4	-0.42	160,300	-
[4168]	25/11/19	963	977	938	947	-2	-0.21	157,900	-
[4168]	25/11/18	981	981	942	949	-47	-4.72	294,800	-
[4168]	25/11/17	1,017	1,024	980	996	-37	-3.58	285,100	-
[4168]	25/11/14	965	1,073	952	1,033	+67	+6.94	784,100	-
[4168]	25/11/13	986	989	948	966	-8	-0.82	457,400	-
[4168]	25/11/12	970	989	954	974	+1	+0.10	172,600	-
[4168]	25/11/11	951	973	940	973	+27	+2.85	149,600	-
[4168]	25/11/10	932	950	930	946	+25	+2.71	103,500	-
[4168]	25/11/07	923	935	910	921	-8	-0.86	123,000	-
[4168]	25/11/06	955	962	929	929	-17	-1.80	136,800	-
[4168]	25/11/05	938	946	905	946	-4	-0.42	277,900	-
[4168]	25/11/04	976	976	943	950	-22	-2.26	200,500	-
[4168]	25/10/31	946	980	945	972	+26	+2.75	147,200	-
[4168]	25/10/30	945	960	940	946	-14	-1.46	152,800	-
[4168]	25/10/29	976	986	947	960	-17	-1.74	184,000	-
[4168]	25/10/28	1,011	1,011	974	977	-34	-3.36	193,200	-
[4168]	25/10/27	1,010	1,024	1,005	1,011	+9	+0.90	117,400	-
[4168]	25/10/24	1,028	1,030	995	1,002	-18	-1.76	189,300	-
[4168]	25/10/23	1,045	1,047	1,020	1,020	-35	-3.32	217,100	-
[4168]	25/10/22	999	1,055	998	1,055	+66	+6.67	301,200	-
[4168]	25/10/21	1,015	1,023	989	989	-24	-2.37	100,200	-
[4168]	25/10/20	989	1,019	982	1,013	+45	+4.65	111,400	-
[4168]	25/10/17	985	992	968	968	-31	-3.10	124,600	-
[4168]	25/10/16	1,005	1,018	987	999	-3	-0.30	94,500	-
[4168]	25/10/15	962	1,005	959	1,002	+50	+5.25	152,000	-
[4168]	25/10/14	975	991	947	952	-51	-5.08	335,800	-
[4168]	25/10/10	984	1,006	983	1,003	+3	+0.30	154,300	-
[4168]	25/10/09	997	1,009	988	1,000	+6	+0.60	90,300	-
[4168]	25/10/08	980	1,000	973	994	+14	+1.43	80,900	-
[4168]	25/10/07	1,002	1,004	976	980	-25	-2.49	116,900	-
[4168]	25/10/06	1,024	1,024	987	1,005	+13	+1.31	136,300	-
[4168]	25/10/03	957	1,002	955	992	+28	+2.90	111,300	-
[4168]	25/10/02	979	992	959	964	-14	-1.43	133,200	-
[4168]	25/10/01	1,003	1,003	971	978	-28	-2.78	173,900	-
[4168]	25/09/30	1,000	1,011	992	1,006	+6	+0.60	81,300	-
[4168]	25/09/29	1,017	1,017	988	1,000	-19	-1.86	131,200	-
[4168]	25/09/26	993	1,030	990	1,019	+26	+2.62	165,200	-
[4168]	25/09/25	1,001	1,003	980	993	-8	-0.80	248,300	-
[4168]	25/09/24	1,046	1,046	1,001	1,001	-57	-5.39	262,500	-
[4168]	25/09/22	1,080	1,086	1,047	1,058	-9	-0.84	126,900	-
[4168]	25/09/19	1,043	1,080	1,031	1,067	+36	+3.49	254,100	-
[4168]	25/09/18	1,025	1,045	1,020	1,031	+11	+1.08	148,100	-
[4168]	25/09/17	1,063	1,064	1,020	1,020	-58	-5.38	360,000	-
[4168]	25/09/16	1,087	1,094	1,065	1,078	-28	-2.53	206,700	-
[4168]	25/09/12	1,127	1,127	1,104	1,106	-28	-2.47	185,500	-
[4168]	25/09/11	1,134	1,141	1,110	1,134	0	0.00	173,000	-
[4168]	25/09/10	1,121	1,146	1,109	1,134	+16	+1.43	188,400	-
[4168]	25/09/09	1,147	1,157	1,112	1,118	-15	-1.32	288,100	-
[4168]	25/09/08	1,114	1,151	1,095	1,133	+34	+3.09	438,900	-
[4168]	25/09/05	1,052	1,107	1,033	1,099	+66	+6.39	335,800	-