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
[4169]	26/10/29	267	273	263	269	+1.0	+0.37	221,400	10,676,153,344
[4169]	26/10/28	250	269	242	268	+4.0	+1.52	603,300	10,636,465,152
[4169]	26/10/27	267	270	261	264	-3.0	-1.12	156,900	10,477,712,384
[4169]	26/10/26	266	271	260	267	+3.0	+1.14	151,900	10,596,776,960
[4169]	26/10/23	267	267	255	264	-4.0	-1.49	337,600	10,477,712,384
[4169]	26/10/22	274	281	266	268	-4.0	-1.47	392,300	10,636,465,152
[4169]	26/10/21	267	274	266	272	+10.0	+3.82	267,600	10,795,218,944
[4169]	26/10/20	271	271	261	262	-9.0	-3.32	258,800	10,398,336,000
[4169]	26/10/19	269	274	266	271	+2.0	+0.74	307,000	10,755,530,752
[4169]	26/10/16	263	273	263	269	+5.0	+1.89	251,700	10,676,153,344
[4169]	26/10/15	261	264	257	264	-3.0	-1.12	402,400	10,477,712,384
[4169]	26/10/14	267	269	258	267	+2.0	+0.75	236,000	10,596,776,960
[4169]	26/10/13	265	270	262	265	+1.0	+0.38	296,700	10,517,400,576
[4169]	26/10/09	255	265	255	264	+6.0	+2.33	200,200	10,477,712,384
[4169]	26/10/08	260	268	258	258	-3.0	-1.15	295,900	10,239,582,208
[4169]	26/10/07	262	266	260	261	0	+0.00	256,400	10,358,647,808
[4169]	26/10/06	264	268	259	261	-2.0	-0.76	175,000	10,358,647,808
[4169]	26/10/05	266	269	261	263	+1.0	+0.38	368,700	10,438,024,192
[4169]	26/10/02	262	267	257	262	0	+0.00	206,500	10,398,336,000
[4169]	26/10/01	264	264	252	262	-4.0	-1.50	370,800	10,398,336,000
[4169]	26/09/30	259	269	257	266	+10.0	+3.91	342,800	10,557,088,768
[4169]	26/09/29	255	256	248	256	+3.0	+1.19	138,200	10,160,205,824
[4169]	26/09/28	249	256	248	253	+8.0	+3.27	278,100	10,041,141,248
[4169]	26/09/25	256	258	245	245	-13.0	-5.04	352,600	9,723,634,688
[4169]	26/09/24	260	265	256	258	+4.0	+1.57	291,500	10,239,582,208
[4169]	26/09/18	260	265	254	254	-5.0	-1.93	431,700	10,080,829,440
[4169]	26/09/17	248	259	247	259	+14.0	+5.71	388,500	10,279,270,400
[4169]	26/09/16	250	250	243	245	-5.0	-2.00	277,000	9,723,634,688
[4169]	26/09/15	248	250	245	250	+6.0	+2.46	284,200	9,922,075,648
[4169]	26/09/14	237	246	230	244	+5.0	+2.09	400,500	9,683,946,496
[4169]	26/09/11	238	239	230	239	-4.0	-1.65	526,700	9,485,504,512
[4169]	26/09/10	240	249	237	243	-23.0	-8.65	1,087,200	10,428,613,632
[4169]	26/09/09	270	270	263	266	-2.0	-0.75	260,400	11,415,684,096
[4169]	26/09/08	266	273	263	268	0	+0.00	277,800	11,501,515,776
[4169]	26/09/07	267	269	264	268	+1.0	+0.37	185,200	11,501,515,776
[4169]	26/09/04	263	269	262	267	+6.0	+2.30	360,800	11,458,599,936
[4169]	26/09/03	263	264	256	261	-1.0	-0.38	407,100	11,201,102,848
[4169]	26/09/02	273	274	260	262	-19.0	-6.76	816,100	11,244,019,712
[4169]	26/09/01	281	281	270	281	-1.0	-0.35	619,100	12,059,424,768
[4169]	26/08/31	275	284	272	282	+2.0	+0.71	475,200	12,102,341,632
[4169]	26/08/28	292	301	280	280	-11.0	-3.78	631,700	12,016,508,928
[4169]	26/08/27	285	299	280	291	+3.0	+1.04	599,700	12,488,586,240
[4169]	26/08/26	286	297	284	288	-2.0	-0.69	486,700	12,359,837,696
[4169]	26/08/25	282	290	274	290	+9.0	+3.20	717,400	12,445,670,400
[4169]	26/08/24	306	307	279	281	-25.0	-8.17	1,296,800	12,059,424,768
[4169]	26/08/21	328	333	300	306	-21.0	-6.42	1,555,400	13,132,327,936
[4169]	26/08/20	313	330	311	327	+22.0	+7.21	1,150,200	14,033,565,696
[4169]	26/08/19	316	320	302	305	-16.0	-4.98	1,205,300	13,089,412,096
[4169]	26/08/18	325	333	313	321	-6.0	-1.83	1,851,100	13,776,069,632
[4169]	26/08/17	334	340	326	327	-10.0	-2.97	1,648,200	14,033,565,696
[4169]	26/08/14	313	342	304	337	+24.0	+7.67	4,636,500	14,462,737,408
[4169]	26/08/13	280	328	273	313	+37.0	+13.41	5,403,300	13,432,750,080
[4169]	26/08/12	291	331	274	276	-15.0	-5.15	5,795,000	11,844,853,760
[4169]	26/08/10	273	292	268	291	+42.0	+16.87	3,928,100	12,488,595,456
[4169]	26/08/07	240	256	212	249	+8.0	+3.32	1,090,100	10,686,117,888
[4169]	26/08/06	241	245	236	241	-1.0	-0.41	305,900	10,342,789,120
[4169]	26/08/05	241	250	240	242	+1.0	+0.41	552,300	10,385,704,960
[4169]	26/08/04	238	245	237	241	+3.0	+1.26	315,100	10,342,789,120
[4169]	26/08/03	237	240	228	238	-1.0	-0.42	551,800	10,214,040,576
[4169]	26/07/31	221	242	219	239	+15.0	+6.70	776,100	10,256,956,416
[4169]	26/07/30	216	225	213	224	+8.0	+3.70	431,300	9,613,214,720
[4169]	26/07/29	218	221	208	216	-2.0	-0.92	648,200	9,269,884,928
[4169]	26/07/28	225	225	215	218	-8.0	-3.54	554,600	9,355,717,632
[4169]	26/07/27	217	226	216	226	+6.0	+2.73	459,400	9,699,046,400
[4169]	26/07/24	224	226	217	220	-6.0	-2.65	355,600	9,441,550,336
[4169]	26/07/23	225	228	224	226	-2.0	-0.88	248,900	9,699,046,400
[4169]	26/07/22	223	228	217	228	+5.0	+2.24	541,700	9,784,879,104
[4169]	26/07/21	220	228	219	223	+3.0	+1.36	684,400	9,570,297,856
[4169]	26/07/17	220	221	212	220	-1	-0.45	775,300	-
[4169]	26/07/16	228	230	218	221	-5	-2.21	877,800	-
[4169]	26/07/15	210	229	209	226	+11	+5.12	1,227,700	-
[4169]	26/07/14	211	218	211	215	-1	-0.46	765,300	-
[4169]	26/07/13	213	223	212	216	+3	+1.41	798,400	-
[4169]	26/07/10	198	220	197	213	+10	+4.93	848,800	-
[4169]	26/07/09	200	203	192	203	+1	+0.50	760,400	-
[4169]	26/07/08	213	216	201	202	-12	-5.61	704,500	-
[4169]	26/07/07	211	223	208	214	+1	+0.47	862,500	-
[4169]	26/07/06	210	217	206	213	+3	+1.43	829,400	-
[4169]	26/07/03	211	214	200	210	+2	+0.96	913,700	-
[4169]	26/07/02	200	215	199	208	+12	+6.12	1,756,000	-
[4169]	26/07/01	183	198	182	196	+10	+5.38	923,000	-
[4169]	26/06/30	177	193	176	186	+8	+4.49	1,104,500	-
[4169]	26/06/29	175	180	171	178	+8	+4.71	854,700	-
[4169]	26/06/26	170	176	169	170	-5	-2.86	1,778,100	-
[4169]	26/06/25	167	176	161	175	+5	+2.94	2,865,700	-
[4169]	26/06/24	168	182	167	170	+5	+3.03	1,810,700	-
[4169]	26/06/23	191	191	164	165	-25	-13.16	4,629,000	-
[4169]	26/06/22	166	210	164	190	+28	+17.28	9,938,900	-
[4169]	26/06/19	168	169	161	162	-8	-4.71	364,100	-
[4169]	26/06/18	171	172	165	170	0	0.00	401,600	-
[4169]	26/06/17	175	177	170	170	-1	-0.58	376,600	-
[4169]	26/06/16	178	178	163	171	-8	-4.47	839,400	-
[4169]	26/06/15	187	188	178	179	-6	-3.24	527,900	-
[4169]	26/06/12	183	191	180	185	+3	+1.65	466,500	-
[4169]	26/06/11	182	183	177	182	-5	-2.67	484,300	-
[4169]	26/06/10	188	188	180	187	+1	+0.54	485,700	-
[4169]	26/06/09	189	190	184	186	0	0.00	448,300	-
[4169]	26/06/08	193	194	184	186	-14	-7.00	959,800	-
[4169]	26/06/05	198	206	198	200	+5	+2.56	842,900	-
[4169]	26/06/04	197	201	193	195	-6	-2.99	619,600	-
[4169]	26/06/03	196	203	188	201	+1	+0.50	902,300	-
[4169]	26/06/02	206	206	197	200	-4	-1.96	811,600	-
[4169]	26/06/01	213	215	202	204	-10	-4.67	857,000	-
[4169]	26/05/29	214	221	212	214	+1	+0.47	469,600	-
[4169]	26/05/28	209	216	202	213	+4	+1.91	684,500	-
[4169]	26/05/27	220	220	206	209	-11	-5.00	1,175,400	-
[4169]	26/05/26	240	242	217	220	-15	-6.38	1,245,000	-
[4169]	26/05/25	237	242	230	235	+4	+1.73	732,600	-
[4169]	26/05/22	246	248	223	231	-17.0	-6.85	1,857,400	-
[4169]	26/05/21	257	262	240	248	-7.0	-2.75	850,500	-
[4169]	26/05/20	259	265	242	255	-18.0	-6.59	1,784,700	-
[4169]	26/05/19	288	291	270	273	-8.0	-2.85	1,041,300	-
[4169]	26/05/18	300	305	279	281	-13.0	-4.42	1,059,800	-
[4169]	26/05/15	359	370	276	294	-61.0	-17.18	2,853,200	-
[4169]	26/05/14	363	363	347	355	-8.0	-2.20	628,300	-
[4169]	26/05/13	355	370	352	363	+8.0	+2.25	603,100	-
[4169]	26/05/12	378	381	351	355	-28.0	-7.31	919,600	-
[4169]	26/05/11	375	386	362	383	+2.0	+0.52	1,188,700	-
[4169]	26/05/08	347	390	344	381	+41.0	+12.06	2,619,200	-
[4169]	26/05/07	329	340	316	340	+9.0	+2.72	854,100	-
[4169]	26/05/01	305	335	303	331	+24.0	+7.82	1,583,900	-
[4169]	26/04/30	316	317	300	307	-8.0	-2.54	1,022,900	-
[4169]	26/04/28	315	322	310	315	+7.0	+2.27	872,000	-
[4169]	26/04/27	331	332	305	308	-25	-7.51	1,738,000	-
[4169]	26/04/24	313	345	313	333	+21	+6.73	2,378,900	-
[4169]	26/04/23	311	323	299	312	-2	-0.64	1,155,200	-
[4169]	26/04/22	303	325	297	314	+11	+3.63	1,590,300	-
[4169]	26/04/21	305	306	299	303	+2	+0.66	556,900	-
[4169]	26/04/20	301	308	295	301	-3	-0.99	860,100	-
[4169]	26/04/17	308	315	302	304	-7	-2.25	831,600	-
[4169]	26/04/16	327	332	309	311	-12	-3.72	978,400	-
[4169]	26/04/15	319	334	319	323	+6	+1.89	1,403,400	-
[4169]	26/04/14	313	319	306	317	+8	+2.59	906,500	-
[4169]	26/04/13	288	311	282	309	+22	+7.67	1,086,800	-
[4169]	26/04/10	302	302	282	287	-16	-5.28	910,600	-
[4169]	26/04/09	309	313	292	303	-7	-2.26	1,129,500	-
[4169]	26/04/08	312	318	300	310	+6	+1.97	1,466,900	-
[4169]	26/04/07	316	330	300	304	-10	-3.18	1,900,000	-
[4169]	26/04/06	310	319	303	314	-3	-0.95	1,761,100	-
[4169]	26/04/03	297	336	295	317	+25	+8.56	5,058,600	-
[4169]	26/04/02	292	302	283	292	+4	+1.39	2,153,400	-
[4169]	26/04/01	275	289	272	288	+17	+6.27	1,419,100	-
[4169]	26/03/31	264	279	262	271	+5	+1.88	946,000	-
[4169]	26/03/30	277	279	257	266	-10	-3.62	1,658,900	-
[4169]	26/03/27	253	304	250	276	+23	+9.09	5,037,800	-
[4169]	26/03/26	271	277	249	253	-24	-8.66	1,193,800	-
[4169]	26/03/25	254	278	253	277	+25	+9.92	1,346,400	-
[4169]	26/03/24	248	256	242	252	+9	+3.70	1,175,800	-
[4169]	26/03/23	251	287	242	243	-14	-5.45	2,925,900	-
[4169]	26/03/19	257	299	253	257	+2	+0.78	7,163,700	-
[4169]	26/03/18	253	256	252	255	+4	+1.59	245,600	-
[4169]	26/03/17	250	265	247	251	+2	+0.80	513,400	-
[4169]	26/03/16	251	255	248	249	-1	-0.40	129,500	-
[4169]	26/03/13	249	251	245	250	-4	-1.57	169,200	-
[4169]	26/03/12	262	263	251	254	-8	-3.05	118,700	-
[4169]	26/03/11	259	266	258	262	+4	+1.55	113,200	-
[4169]	26/03/10	254	261	249	258	+10	+4.03	105,500	-
[4169]	26/03/09	247	253	240	248	-12	-4.62	209,600	-
[4169]	26/03/06	253	262	251	260	+6	+2.36	169,100	-
[4169]	26/03/05	239	255	239	254	+22	+9.48	275,400	-
[4169]	26/03/04	246	246	227	232	-18	-7.20	776,400	-
[4169]	26/03/03	259	260	250	250	-13	-4.94	258,700	-
[4169]	26/03/02	259	263	254	263	-3	-1.13	250,000	-
[4169]	26/02/27	260	267	260	266	+2	+0.76	202,900	-
[4169]	26/02/26	256	280	256	264	+6	+2.33	430,700	-
[4169]	26/02/25	255	261	253	258	+6	+2.38	100,300	-
[4169]	26/02/24	260	260	250	252	-7	-2.70	193,200	-
[4169]	26/02/20	268	268	256	259	-9	-3.36	195,200	-
[4169]	26/02/19	278	278	265	268	-5	-1.83	139,900	-
[4169]	26/02/18	270	278	267	273	+6	+2.25	140,900	-
[4169]	26/02/17	270	274	264	267	-6	-2.20	146,100	-
[4169]	26/02/16	255	274	252	273	+19	+7.48	305,100	-
[4169]	26/02/13	262	262	251	254	-11	-4.15	376,100	-
[4169]	26/02/12	268	270	261	265	+1	+0.38	302,800	-
[4169]	26/02/10	263	282	262	264	+4	+1.54	697,100	-
[4169]	26/02/09	294	294	260	260	-29	-10.03	914,100	-
[4169]	26/02/06	285	323	269	289	+4	+1.40	1,347,500	-
[4169]	26/02/05	284	287	279	285	+3	+1.06	143,300	-
[4169]	26/02/04	285	285	277	282	-5	-1.74	125,200	-
[4169]	26/02/03	282	288	279	287	+5	+1.77	98,400	-
[4169]	26/02/02	284	289	279	282	+1	+0.36	104,400	-
[4169]	26/01/30	278	285	276	281	+3	+1.08	84,200	-
[4169]	26/01/29	281	281	276	278	-3	-1.07	80,900	-
[4169]	26/01/28	286	286	280	281	-3	-1.06	44,200	-
[4169]	26/01/27	285	285	279	284	0	0.00	59,800	-
[4169]	26/01/26	298	298	283	284	-14	-4.70	192,700	-
[4169]	26/01/23	275	298	275	298	+24	+8.76	297,000	-
[4169]	26/01/22	276	279	274	274	-2	-0.72	46,300	-
[4169]	26/01/21	278	280	274	276	-6	-2.13	92,800	-
[4169]	26/01/20	287	289	280	282	-4	-1.40	75,600	-
[4169]	26/01/19	284	288	282	286	+1	+0.35	83,900	-
[4169]	26/01/16	290	292	282	285	-8	-2.73	82,100	-
[4169]	26/01/15	280	293	280	293	+11	+3.90	121,900	-
[4169]	26/01/14	286	287	280	282	-4	-1.40	107,600	-
[4169]	26/01/13	296	296	283	286	-7	-2.39	120,100	-
[4169]	26/01/09	295	295	287	293	0	0.00	93,200	-
[4169]	26/01/08	298	299	291	293	+1	+0.34	94,600	-
[4169]	26/01/07	296	297	291	292	-3	-1.02	78,300	-
[4169]	26/01/06	285	297	285	295	+11	+3.87	166,200	-
[4169]	26/01/05	286	288	281	284	-4	-1.39	102,500	-
[4169]	25/12/30	288	290	284	288	-3	-1.03	140,800	-
[4169]	25/12/29	283	293	277	291	+11	+3.93	197,300	-
[4169]	25/12/26	286	287	279	280	-5	-1.75	225,400	-
[4169]	25/12/25	275	290	275	285	+10	+3.64	241,800	-
[4169]	25/12/24	275	279	269	275	0	0.00	171,800	-
[4169]	25/12/23	258	281	258	275	+16	+6.18	371,700	-
[4169]	25/12/22	266	268	259	259	-6	-2.26	99,100	-
[4169]	25/12/19	255	270	254	265	+14	+5.58	321,000	-
[4169]	25/12/18	250	253	247	251	-1	-0.40	1,973,600	-
[4169]	25/12/17	255	255	248	252	-4	-1.56	195,400	-
[4169]	25/12/16	265	268	255	256	-13	-4.83	592,500	-
[4169]	25/12/15	261	274	257	269	+8	+3.07	273,500	-
[4169]	25/12/12	263	268	259	261	-4	-1.51	930,500	-
[4169]	25/12/11	264	270	261	265	+1	+0.38	187,900	-
[4169]	25/12/10	269	270	263	264	-6	-2.22	2,047,900	-
[4169]	25/12/09	273	276	268	270	-5	-1.82	135,800	-
[4169]	25/12/08	275	279	272	275	-2	-0.72	104,700	-
[4169]	25/12/05	271	278	271	277	+3	+1.09	69,600	-
[4169]	25/12/04	271	277	270	274	-1	-0.36	567,400	-
[4169]	25/12/03	272	275	270	275	+3	+1.10	781,300	-
[4169]	25/12/02	282	283	272	272	-9	-3.20	144,800	-
[4169]	25/12/01	300	300	281	281	-17	-5.70	1,182,500	-
[4169]	25/11/28	295	305	294	298	+4	+1.36	187,000	-
[4169]	25/11/27	283	297	283	294	+12	+4.26	198,100	-
[4169]	25/11/26	274	283	270	282	+10	+3.68	127,200	-
[4169]	25/11/25	282	283	271	272	-8	-2.86	208,000	-
[4169]	25/11/21	276	280	273	280	0	0.00	154,200	-
[4169]	25/11/20	286	287	277	280	-2	-0.71	86,600	-
[4169]	25/11/19	281	284	276	282	0	0.00	82,900	-
[4169]	25/11/18	291	291	281	282	-9	-3.09	269,700	-
[4169]	25/11/17	296	297	288	291	-4	-1.36	165,600	-
[4169]	25/11/14	298	303	290	295	-2	-0.67	236,200	-
[4169]	25/11/13	310	310	295	297	-10	-3.26	345,600	-
[4169]	25/11/12	309	315	307	307	-4	-1.29	194,800	-
[4169]	25/11/11	322	327	307	311	-12	-3.72	237,700	-
[4169]	25/11/10	328	332	317	323	+15	+4.87	294,500	-
[4169]	25/11/07	317	336	301	308	-8	-2.53	566,500	-
[4169]	25/11/06	326	326	313	316	-6	-1.86	159,900	-
[4169]	25/11/05	310	323	305	322	+9	+2.88	132,900	-
[4169]	25/11/04	325	325	313	313	-10	-3.10	111,200	-
[4169]	25/10/31	315	324	315	323	+10	+3.19	116,500	-
[4169]	25/10/30	309	317	309	313	+4	+1.29	99,000	-
[4169]	25/10/29	318	318	308	309	-12	-3.74	203,500	-
[4169]	25/10/28	330	330	318	321	-11	-3.31	155,700	-
[4169]	25/10/27	330	337	328	332	+5	+1.53	139,300	-
[4169]	25/10/24	338	338	326	327	-5	-1.51	113,900	-
[4169]	25/10/23	345	345	328	332	-13	-3.77	177,800	-
[4169]	25/10/22	330	349	330	345	+12	+3.60	218,800	-
[4169]	25/10/21	330	333	328	333	+5	+1.52	125,900	-
[4169]	25/10/20	329	335	326	328	+5	+1.55	125,500	-
[4169]	25/10/17	337	337	323	323	-13	-3.87	216,800	-
[4169]	25/10/16	342	344	334	336	-2	-0.59	102,100	-
[4169]	25/10/15	327	339	327	338	+13	+4.00	104,100	-
[4169]	25/10/14	334	336	322	325	-17	-4.97	360,700	-
[4169]	25/10/10	355	355	340	342	-13	-3.66	186,600	-
[4169]	25/10/09	349	355	347	355	+7	+2.01	85,600	-
[4169]	25/10/08	351	354	345	348	+5	+1.46	110,100	-
[4169]	25/10/07	346	347	336	343	-3	-0.87	220,700	-
[4169]	25/10/06	355	355	342	346	-2	-0.57	193,200	-
[4169]	25/10/03	342	356	342	348	+5	+1.46	248,200	-
[4169]	25/10/02	349	350	341	343	-4	-1.15	144,100	-
[4169]	25/10/01	353	354	345	347	-9	-2.53	215,700	-
[4169]	25/09/30	354	359	352	356	-1	-0.28	181,000	-
[4169]	25/09/29	354	361	352	357	+1	+0.28	153,200	-
[4169]	25/09/26	353	361	352	356	-4	-1.11	579,000	-
[4169]	25/09/25	359	363	357	360	0	0.00	107,600	-
[4169]	25/09/24	374	374	357	360	-12	-3.23	292,400	-
[4169]	25/09/22	370	379	368	372	+2	+0.54	230,700	-
[4169]	25/09/19	371	372	362	370	+5	+1.37	229,300	-
[4169]	25/09/18	367	376	362	365	-2	-0.54	243,100	-
[4169]	25/09/17	374	374	364	367	-5	-1.34	162,500	-
[4169]	25/09/16	369	375	363	372	+1	+0.27	271,900	-
[4169]	25/09/12	389	389	362	371	-11	-2.88	573,100	-
[4169]	25/09/11	381	386	375	382	-2	-0.52	204,300	-
[4169]	25/09/10	389	392	377	384	-4	-1.03	240,900	-
[4169]	25/09/09	402	403	383	388	-12	-3.00	352,400	-
[4169]	25/09/08	393	406	392	400	+5	+1.27	400,400	-
[4169]	25/09/05	372	397	372	395	+22	+5.90	582,700	-