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
[4174]	26/10/29	1,061	1,061	1,003	1,010	-55.0	-5.16	53,000	4,110,964,736
[4174]	26/10/28	1,046	1,066	1,036	1,065	+13.0	+1.24	12,500	4,334,829,056
[4174]	26/10/27	1,050	1,072	1,031	1,052	+22.0	+2.14	22,400	4,281,915,648
[4174]	26/10/26	1,062	1,076	1,014	1,030	-46.0	-4.28	22,200	4,192,369,920
[4174]	26/10/23	1,142	1,155	1,060	1,076	-79.0	-6.84	29,900	4,379,601,920
[4174]	26/10/22	1,165	1,217	1,137	1,155	+2.0	+0.17	77,600	4,701,152,768
[4174]	26/10/21	1,123	1,175	1,123	1,153	+28.0	+2.49	25,600	4,693,011,968
[4174]	26/10/20	1,165	1,173	1,120	1,125	-34.0	-2.93	18,500	4,579,044,864
[4174]	26/10/19	1,147	1,176	1,136	1,159	-12.0	-1.02	24,900	4,717,433,856
[4174]	26/10/16	1,128	1,189	1,088	1,171	+66.0	+5.97	37,600	4,766,276,608
[4174]	26/10/15	1,138	1,200	1,079	1,105	-33.0	-2.90	58,000	4,497,639,424
[4174]	26/10/14	1,153	1,194	1,124	1,138	-1.0	-0.09	53,500	4,631,958,016
[4174]	26/10/13	1,153	1,169	1,101	1,139	+46.0	+4.21	68,700	4,636,028,416
[4174]	26/10/09	1,008	1,100	1,008	1,093	+95.0	+9.52	44,200	4,448,796,160
[4174]	26/10/08	1,018	1,039	993	998	-20.0	-1.96	107,100	4,062,121,472
[4174]	26/10/07	1,065	1,087	1,018	1,018	-58.0	-5.39	49,500	4,143,526,656
[4174]	26/10/06	1,040	1,111	1,018	1,076	+26.0	+2.48	109,200	4,379,601,920
[4174]	26/10/05	1,067	1,082	1,031	1,050	-17.0	-1.59	39,300	4,273,775,104
[4174]	26/10/02	1,072	1,104	1,051	1,067	-21.0	-1.93	52,200	4,342,969,344
[4174]	26/10/01	1,130	1,147	1,073	1,088	-42.0	-3.72	93,100	4,428,445,184
[4174]	26/09/30	1,205	1,220	1,121	1,130	-23.0	-1.99	118,200	4,599,395,840
[4174]	26/09/29	1,162	1,230	1,102	1,153	+21.0	+1.86	261,400	4,693,011,968
[4174]	26/09/28	1,019	1,162	1,019	1,132	+131.0	+13.09	392,500	4,607,536,640
[4174]	26/09/25	1,020	1,058	990	1,001	-18.0	-1.77	158,200	4,074,332,160
[4174]	26/09/24	1,030	1,041	981	1,019	+17.0	+1.70	191,600	4,147,597,056
[4174]	26/09/18	1,064	1,135	979	1,002	+3.0	+0.30	707,500	4,078,402,560
[4174]	26/09/17	1,021	1,077	944	999	-41.0	-3.94	633,700	4,066,191,616
[4174]	26/09/16	1,104	1,240	1,023	1,040	-38.0	-3.53	1,572,900	4,233,072,384
[4174]	26/09/15	985	1,279	922	1,078	+33.0	+3.16	2,464,500	4,362,193,920
[4174]	26/09/14	1,060	1,100	983	1,045	0	+0.00	225,200	4,228,657,408
[4174]	26/09/11	1,067	1,076	974	1,045	+27.0	+2.65	501,100	4,228,657,408
[4174]	26/09/10	982	1,018	923	1,018	+150.0	+17.28	1,249,200	4,119,400,192
[4174]	26/09/09	868	874	850	868	-4.0	-0.46	14,900	3,512,415,744
[4174]	26/09/08	889	889	869	872	-18.0	-2.02	7,100	3,528,602,112
[4174]	26/09/07	871	890	862	890	+29.0	+3.37	25,300	3,601,440,256
[4174]	26/09/04	857	875	855	861	+7.0	+0.82	12,900	3,484,089,856
[4174]	26/09/03	863	863	832	854	-9.0	-1.04	26,200	3,455,763,968
[4174]	26/09/02	861	865	850	863	-13.0	-1.48	10,800	3,492,183,040
[4174]	26/09/01	849	883	846	876	+24.0	+2.82	31,800	3,544,788,224
[4174]	26/08/31	846	871	843	852	0	+0.00	17,800	3,447,670,784
[4174]	26/08/28	867	869	852	852	-13.0	-1.50	12,000	3,447,670,784
[4174]	26/08/27	849	866	849	865	+2.0	+0.23	10,500	3,500,276,224
[4174]	26/08/26	846	867	846	863	+9.0	+1.05	14,500	3,492,183,040
[4174]	26/08/25	827	864	827	854	+23.0	+2.77	19,500	3,455,763,968
[4174]	26/08/24	820	860	820	831	+7.0	+0.85	53,100	3,362,693,120
[4174]	26/08/21	834	834	796	824	-10.0	-1.20	24,700	3,334,366,976
[4174]	26/08/20	802	838	798	834	+31.0	+3.86	43,200	3,374,832,640
[4174]	26/08/19	790	817	788	803	+5.0	+0.63	12,700	3,249,389,312
[4174]	26/08/18	798	809	796	798	0	+0.00	11,400	3,229,156,352
[4174]	26/08/17	800	804	783	798	-1.0	-0.13	22,000	3,229,156,352
[4174]	26/08/14	789	816	786	799	+10.0	+1.27	26,500	3,233,202,944
[4174]	26/08/13	763	797	755	789	+27.0	+3.54	23,900	3,192,737,536
[4174]	26/08/12	744	763	741	762	+18.0	+2.42	15,400	3,083,480,320
[4174]	26/08/10	744	754	738	744	-6.0	-0.80	16,300	3,010,642,176
[4174]	26/08/07	745	750	733	750	+20.0	+2.74	7,300	3,034,921,472
[4174]	26/08/06	744	744	730	730	-8.0	-1.08	10,300	2,953,990,144
[4174]	26/08/05	729	748	729	738	+10.0	+1.37	9,400	2,986,362,880
[4174]	26/08/04	728	754	728	728	+3.0	+0.41	8,900	2,945,897,216
[4174]	26/08/03	718	728	706	725	+1.0	+0.14	17,900	2,933,757,440
[4174]	26/07/31	710	725	700	724	+12.0	+1.69	20,900	2,929,710,848
[4174]	26/07/30	726	730	706	712	-34.0	-4.56	23,500	2,881,152,256
[4174]	26/07/29	733	750	733	746	+13.0	+1.77	15,000	3,018,735,360
[4174]	26/07/28	750	750	726	733	-18.0	-2.40	34,800	2,966,129,920
[4174]	26/07/27	770	770	750	751	-6.0	-0.79	17,400	3,038,968,064
[4174]	26/07/24	752	775	741	757	-3.0	-0.39	32,200	3,063,247,360
[4174]	26/07/23	751	765	751	760	+7.0	+0.93	12,300	3,075,387,136
[4174]	26/07/22	759	777	740	753	+1.0	+0.13	57,600	3,047,061,248
[4174]	26/07/21	735	765	731	752	+20.0	+2.73	68,700	3,043,014,656
[4174]	26/07/17	793	810	722	732	-88	-10.73	200,300	-
[4174]	26/07/16	881	885	791	820	-31	-3.64	257,300	-
[4174]	26/07/15	865	949	823	851	-74	-8.00	799,200	-
[4174]	26/07/14	760	925	760	925	+150	+19.35	725,700	-
[4174]	26/07/13	780	817	753	775	+40	+5.44	146,900	-
[4174]	26/07/10	695	770	695	735	+46	+6.68	132,200	-
[4174]	26/07/09	672	689	672	689	+14	+2.07	16,400	-
[4174]	26/07/08	675	680	665	675	+4	+0.60	21,900	-
[4174]	26/07/07	672	687	671	671	-2	-0.30	19,800	-
[4174]	26/07/06	671	678	665	673	+12	+1.82	17,700	-
[4174]	26/07/03	662	671	660	661	-1	-0.15	11,900	-
[4174]	26/07/02	665	672	657	662	-4	-0.60	22,400	-
[4174]	26/07/01	688	696	655	666	-12	-1.77	39,800	-
[4174]	26/06/30	687	747	672	678	+1	+0.15	262,700	-
[4174]	26/06/29	702	702	672	677	-5	-0.73	16,400	-
[4174]	26/06/26	709	709	678	682	-27	-3.81	32,100	-
[4174]	26/06/25	685	750	685	709	+21	+3.05	188,700	-
[4174]	26/06/24	700	700	683	688	-20	-2.82	17,500	-
[4174]	26/06/23	713	724	681	708	-20	-2.75	101,900	-
[4174]	26/06/22	679	749	679	728	+79	+12.17	425,300	-
[4174]	26/06/19	636	669	636	649	+16	+2.53	40,800	-
[4174]	26/06/18	647	650	626	633	-14	-2.16	42,800	-
[4174]	26/06/17	650	652	634	647	+12	+1.89	26,700	-
[4174]	26/06/16	648	663	622	635	-15	-2.31	89,300	-
[4174]	26/06/15	704	705	650	650	-14	-2.11	153,500	-
[4174]	26/06/12	686	686	658	664	-51	-7.13	139,000	-
[4174]	26/06/11	910	936	715	715	-150	-17.34	663,700	-
[4174]	26/06/10	865	865	865	865	+150	+20.98	17,600	-
[4174]	26/06/09	715	715	715	715	+100	+16.26	12,200	-
[4174]	26/06/08	619	619	615	615	-6	-0.97	3,500	-
[4174]	26/06/05	619	621	619	621	+5	+0.81	1,000	-
[4174]	26/06/04	619	620	616	616	-3	-0.48	1,400	-
[4174]	26/06/03	624	624	619	619	-5	-0.80	2,200	-
[4174]	26/06/02	624	624	624	624	+7	+1.13	1,000	-
[4174]	26/06/01	619	624	617	617	-7	-1.12	2,300	-
[4174]	26/05/29	624	624	618	624	0	0.00	4,000	-
[4174]	26/05/28	624	624	620	624	0	0.00	600	-
[4174]	26/05/27	619	624	619	624	+6	+0.97	1,600	-
[4174]	26/05/26	618	618	618	618	+1	+0.16	800	-
[4174]	26/05/25	618	630	617	617	-1	-0.16	1,100	-
[4174]	26/05/22	622	629	617	618	-1.0	-0.16	1,600	-
[4174]	26/05/21	620	621	619	619	-5.0	-0.80	900	-
[4174]	26/05/20	635	635	623	624	-3.0	-0.48	1,800	-
[4174]	26/05/19	634	634	625	627	+3.0	+0.48	800	-
[4174]	26/05/18	635	635	624	624	-9.0	-1.42	1,500	-
[4174]	26/05/15	630	640	626	633	+3.0	+0.48	5,000	-
[4174]	26/05/14	633	633	628	630	+4.0	+0.64	1,600	-
[4174]	26/05/13	631	634	626	626	-1.0	-0.16	2,500	-
[4174]	26/05/12	627	631	627	627	0	+0.00	700	-
[4174]	26/05/11	625	629	623	627	-1.0	-0.16	2,100	-
[4174]	26/05/08	628	628	622	628	0	+0.00	1,600	-
[4174]	26/05/07	626	629	625	628	+3.0	+0.48	8,800	-
[4174]	26/05/01	623	625	622	625	+3.0	+0.48	1,600	-
[4174]	26/04/30	628	628	622	622	-3.0	-0.48	700	-
[4174]	26/04/28	628	628	622	625	-1.0	-0.16	3,900	-
[4174]	26/04/27	625	628	623	626	+3	+0.48	1,300	-
[4174]	26/04/24	630	630	623	623	-3	-0.48	800	-
[4174]	26/04/23	632	632	624	626	-4	-0.63	1,900	-
[4174]	26/04/22	632	632	622	630	-8	-1.25	900	-
[4174]	26/04/21	639	644	623	638	+3	+0.47	3,900	-
[4174]	26/04/20	635	637	631	635	+6	+0.95	1,200	-
[4174]	26/04/17	627	629	624	629	+5	+0.80	2,500	-
[4174]	26/04/16	624	626	619	624	+1	+0.16	3,200	-
[4174]	26/04/15	628	628	623	623	0	0.00	4,800	-
[4174]	26/04/14	623	625	614	623	+4	+0.65	3,600	-
[4174]	26/04/13	613	619	613	619	+8	+1.31	1,200	-
[4174]	26/04/10	615	615	611	611	-4	-0.65	1,000	-
[4174]	26/04/09	618	618	614	615	-1	-0.16	1,200	-
[4174]	26/04/08	620	620	609	616	+3	+0.49	1,600	-
[4174]	26/04/07	612	613	609	613	+1	+0.16	1,900	-
[4174]	26/04/06	614	615	611	612	-3	-0.49	600	-
[4174]	26/04/03	612	618	608	615	+6	+0.99	1,300	-
[4174]	26/04/02	611	613	607	609	-4	-0.65	600	-
[4174]	26/04/01	606	613	606	613	+7	+1.16	3,400	-
[4174]	26/03/31	608	611	606	606	-4	-0.66	1,600	-
[4174]	26/03/30	611	611	610	610	-2	-0.33	1,600	-
[4174]	26/03/27	618	618	611	612	+1	+0.16	2,900	-
[4174]	26/03/26	616	617	611	611	-6	-0.97	2,400	-
[4174]	26/03/25	611	620	611	617	+9	+1.48	2,200	-
[4174]	26/03/24	613	613	605	608	-2	-0.33	6,900	-
[4174]	26/03/23	627	627	610	610	-13	-2.09	10,000	-
[4174]	26/03/19	624	629	623	623	-6	-0.95	4,000	-
[4174]	26/03/18	628	639	620	629	-12	-1.87	21,300	-
[4174]	26/03/17	629	656	626	641	+9	+1.42	14,300	-
[4174]	26/03/16	620	640	620	632	-28	-4.24	26,800	-
[4174]	26/03/13	652	660	652	660	+8	+1.23	800	-
[4174]	26/03/12	652	655	650	652	+1	+0.15	2,700	-
[4174]	26/03/11	650	652	650	651	-2	-0.31	2,100	-
[4174]	26/03/10	651	653	646	653	+12	+1.87	1,600	-
[4174]	26/03/09	640	641	638	641	-1	-0.16	5,100	-
[4174]	26/03/06	645	648	641	642	-6	-0.93	6,600	-
[4174]	26/03/05	650	654	648	648	-2	-0.31	1,800	-
[4174]	26/03/04	650	651	645	650	-3	-0.46	4,400	-
[4174]	26/03/03	660	660	652	653	-5	-0.76	4,400	-
[4174]	26/03/02	658	658	657	658	-3	-0.45	900	-
[4174]	26/02/27	655	663	655	661	+4	+0.61	3,100	-
[4174]	26/02/26	659	659	657	657	-1	-0.15	4,100	-
[4174]	26/02/25	665	665	656	658	-4	-0.60	2,200	-
[4174]	26/02/24	662	665	662	662	+3	+0.46	4,100	-
[4174]	26/02/20	659	659	652	659	+3	+0.46	2,700	-
[4174]	26/02/19	652	656	651	656	+1	+0.15	1,600	-
[4174]	26/02/18	653	658	653	655	+2	+0.31	1,300	-
[4174]	26/02/17	657	658	649	653	-6	-0.91	10,000	-
[4174]	26/02/16	667	667	657	659	+2	+0.30	3,600	-
[4174]	26/02/13	663	663	654	657	-3	-0.45	2,700	-
[4174]	26/02/12	662	665	660	660	-2	-0.30	4,300	-
[4174]	26/02/10	655	663	655	662	+7	+1.07	2,800	-
[4174]	26/02/09	657	660	655	655	-3	-0.46	2,200	-
[4174]	26/02/06	656	659	655	658	+6	+0.92	1,300	-
[4174]	26/02/05	653	658	652	652	+2	+0.31	900	-
[4174]	26/02/04	648	653	647	650	0	0.00	5,400	-
[4174]	26/02/03	651	653	650	650	-3	-0.46	3,400	-
[4174]	26/02/02	660	660	651	653	-5	-0.76	3,000	-
[4174]	26/01/30	660	665	657	658	-5	-0.75	1,700	-
[4174]	26/01/29	666	668	660	663	-21	-3.07	6,600	-
[4174]	26/01/28	690	691	684	684	0	0.00	3,700	-
[4174]	26/01/27	690	690	684	684	-1	-0.15	5,200	-
[4174]	26/01/26	681	688	679	685	+5	+0.74	3,000	-
[4174]	26/01/23	679	680	675	680	0	0.00	7,600	-
[4174]	26/01/22	686	686	674	680	-4	-0.58	6,200	-
[4174]	26/01/21	687	687	683	684	-3	-0.44	1,600	-
[4174]	26/01/20	694	694	673	687	-2	-0.29	7,000	-
[4174]	26/01/19	684	690	681	689	+9	+1.32	9,500	-
[4174]	26/01/16	684	685	672	680	-3	-0.44	10,500	-
[4174]	26/01/15	686	686	674	683	+3	+0.44	5,800	-
[4174]	26/01/14	682	682	675	680	0	0.00	8,000	-
[4174]	26/01/13	680	682	679	680	0	0.00	6,500	-
[4174]	26/01/09	678	684	675	680	+2	+0.29	7,000	-
[4174]	26/01/08	675	678	670	678	+3	+0.44	2,800	-
[4174]	26/01/07	664	675	660	675	+15	+2.27	4,600	-
[4174]	26/01/06	651	670	651	660	+9	+1.38	10,800	-
[4174]	26/01/05	651	654	646	651	0	0.00	12,600	-
[4174]	25/12/30	652	654	650	651	+4	+0.62	4,700	-
[4174]	25/12/29	648	649	641	647	+6	+0.94	4,000	-
[4174]	25/12/26	639	645	638	641	+3	+0.47	15,800	-
[4174]	25/12/25	642	642	637	638	-9	-1.39	17,800	-
[4174]	25/12/24	640	648	637	647	+1	+0.15	19,400	-
[4174]	25/12/23	660	660	642	646	-14	-2.12	22,300	-
[4174]	25/12/22	662	667	656	660	-2	-0.30	16,600	-
[4174]	25/12/19	667	667	662	662	-2	-0.30	4,100	-
[4174]	25/12/18	669	669	664	664	-2	-0.30	4,100	-
[4174]	25/12/17	671	671	666	666	-6	-0.89	2,400	-
[4174]	25/12/16	673	675	672	672	-6	-0.88	6,400	-
[4174]	25/12/15	662	679	662	678	-10	-1.45	25,700	-
[4174]	25/12/12	682	688	676	688	+10	+1.47	5,200	-
[4174]	25/12/11	681	683	678	678	0	0.00	2,000	-
[4174]	25/12/10	678	680	675	678	+2	+0.30	3,800	-
[4174]	25/12/09	688	688	676	676	-5	-0.73	3,100	-
[4174]	25/12/08	684	687	679	681	-3	-0.44	6,400	-
[4174]	25/12/05	685	685	683	684	-3	-0.44	1,100	-
[4174]	25/12/04	687	687	683	687	+3	+0.44	3,200	-
[4174]	25/12/03	682	684	679	684	+8	+1.18	6,500	-
[4174]	25/12/02	682	687	675	676	-8	-1.17	4,100	-
[4174]	25/12/01	690	690	681	684	-4	-0.58	11,400	-
[4174]	25/11/28	681	688	680	688	+7	+1.03	2,700	-
[4174]	25/11/27	678	687	672	681	+4	+0.59	6,700	-
[4174]	25/11/26	672	689	672	677	+3	+0.45	7,200	-
[4174]	25/11/25	683	683	674	674	-5	-0.74	2,600	-
[4174]	25/11/21	679	682	675	679	-6	-0.88	3,800	-
[4174]	25/11/20	680	685	678	685	-1	-0.15	3,400	-
[4174]	25/11/19	686	687	677	686	+1	+0.15	2,400	-
[4174]	25/11/18	683	689	675	685	-4	-0.58	7,900	-
[4174]	25/11/17	690	690	682	689	+1	+0.15	7,900	-
[4174]	25/11/14	670	691	669	688	+13	+1.93	5,200	-
[4174]	25/11/13	683	683	670	675	-1	-0.15	9,500	-
[4174]	25/11/12	672	683	670	676	+9	+1.35	5,600	-
[4174]	25/11/11	676	676	667	667	-4	-0.60	1,300	-
[4174]	25/11/10	672	676	666	671	+5	+0.75	2,600	-
[4174]	25/11/07	667	671	666	666	-6	-0.89	400	-
[4174]	25/11/06	673	673	663	672	0	0.00	2,100	-
[4174]	25/11/05	672	672	666	672	0	0.00	1,600	-
[4174]	25/11/04	671	672	662	672	-4	-0.59	10,900	-
[4174]	25/10/31	682	683	672	676	-6	-0.88	8,600	-
[4174]	25/10/30	683	684	680	682	-3	-0.44	2,200	-
[4174]	25/10/29	688	690	682	685	-9	-1.30	3,700	-
[4174]	25/10/28	690	695	682	694	+4	+0.58	3,300	-
[4174]	25/10/27	686	695	686	690	0	0.00	5,300	-
[4174]	25/10/24	684	690	684	690	+4	+0.58	3,100	-
[4174]	25/10/23	689	693	683	686	-3	-0.44	3,600	-
[4174]	25/10/22	691	692	685	689	0	0.00	2,500	-
[4174]	25/10/21	684	695	684	689	+8	+1.17	2,000	-
[4174]	25/10/20	693	696	681	681	-7	-1.02	6,200	-
[4174]	25/10/17	690	690	688	688	-8	-1.15	1,300	-
[4174]	25/10/16	696	696	688	696	-3	-0.43	2,300	-
[4174]	25/10/15	696	699	688	699	+13	+1.90	7,500	-
[4174]	25/10/14	690	691	683	686	-5	-0.72	6,400	-
[4174]	25/10/10	694	694	685	691	-3	-0.43	2,900	-
[4174]	25/10/09	693	694	690	694	+2	+0.29	4,400	-
[4174]	25/10/08	688	692	686	692	0	0.00	5,700	-
[4174]	25/10/07	691	693	691	692	0	0.00	1,800	-
[4174]	25/10/06	680	696	680	692	+2	+0.29	5,500	-
[4174]	25/10/03	682	696	682	690	+12	+1.77	4,500	-
[4174]	25/10/02	706	709	672	678	-24	-3.42	17,500	-
[4174]	25/10/01	711	711	674	702	-9	-1.27	18,600	-
[4174]	25/09/30	715	715	711	711	-4	-0.56	1,700	-
[4174]	25/09/29	714	719	714	715	+1	+0.14	2,000	-
[4174]	25/09/26	717	720	713	714	-3	-0.42	20,900	-
[4174]	25/09/25	721	723	716	717	-4	-0.55	6,100	-
[4174]	25/09/24	720	722	716	721	+5	+0.70	9,700	-
[4174]	25/09/22	716	721	713	716	0	0.00	4,000	-
[4174]	25/09/19	714	719	712	716	0	0.00	5,100	-
[4174]	25/09/18	712	720	712	716	+3	+0.42	5,500	-
[4174]	25/09/17	717	717	713	713	-1	-0.14	6,000	-
[4174]	25/09/16	730	731	713	714	-9	-1.24	21,700	-
[4174]	25/09/12	734	734	717	723	-6	-0.82	13,200	-
[4174]	25/09/11	732	732	728	729	0	0.00	3,500	-
[4174]	25/09/10	731	734	728	729	-2	-0.27	12,700	-
[4174]	25/09/09	734	734	726	731	+5	+0.69	16,600	-
[4174]	25/09/08	714	740	711	726	-78	-9.70	89,600	-
[4174]	25/09/05	799	804	796	804	+2	+0.25	3,000	-