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
[4176]	26/10/29	306	308	292	299	-6.0	-1.97	385,600	6,704,330,240
[4176]	26/10/28	306	312	304	305	0	+0.00	184,800	6,838,865,408
[4176]	26/10/27	305	309	301	305	0	+0.00	239,200	6,838,865,408
[4176]	26/10/26	308	314	302	305	-2.0	-0.65	241,700	6,838,865,408
[4176]	26/10/23	304	309	299	307	-3.0	-0.97	440,900	6,883,710,464
[4176]	26/10/22	310	323	310	310	+1.0	+0.32	730,100	6,950,978,048
[4176]	26/10/21	307	313	305	309	+4.0	+1.31	590,900	6,928,555,520
[4176]	26/10/20	323	330	299	305	-16.0	-4.98	1,552,700	6,831,972,352
[4176]	26/10/19	321	329	311	321	-16.0	-4.75	1,534,900	7,190,371,328
[4176]	26/10/16	336	355	327	337	+1.0	+0.30	3,893,700	7,548,769,792
[4176]	26/10/15	344	372	322	336	-16.0	-4.55	9,241,400	7,526,369,792
[4176]	26/10/14	320	352	318	352	+80.0	+29.41	2,827,500	7,884,768,256
[4176]	26/10/13	274	277	268	272	-1.0	-0.37	375,600	6,092,775,424
[4176]	26/10/09	266	274	265	273	+5.0	+1.87	172,600	6,115,175,424
[4176]	26/10/08	275	276	268	268	-4.0	-1.47	208,000	6,003,175,936
[4176]	26/10/07	277	277	272	272	-6.0	-2.16	47,100	6,092,775,424
[4176]	26/10/06	269	278	269	278	+8.0	+2.96	124,800	6,227,174,912
[4176]	26/10/05	271	274	269	270	-1.0	-0.37	106,400	6,047,975,936
[4176]	26/10/02	275	277	270	271	-7.0	-2.52	136,200	6,070,375,424
[4176]	26/10/01	278	279	276	278	-1.0	-0.36	47,900	6,227,174,912
[4176]	26/09/30	273	279	273	279	+6.0	+2.20	65,000	6,249,574,912
[4176]	26/09/29	276	278	272	273	-2.0	-0.73	75,900	6,115,175,424
[4176]	26/09/28	277	279	275	275	-1.0	-0.36	55,900	6,159,975,424
[4176]	26/09/25	276	279	273	276	-3.0	-1.08	88,900	6,182,374,912
[4176]	26/09/24	282	282	277	279	+1.0	+0.36	79,700	6,249,574,912
[4176]	26/09/18	282	282	278	278	-2.0	-0.71	60,200	6,227,174,912
[4176]	26/09/17	275	282	275	280	+5.0	+1.82	60,200	6,271,974,912
[4176]	26/09/16	280	280	275	275	-2.0	-0.72	46,700	6,159,975,424
[4176]	26/09/15	278	284	277	277	0	+0.00	93,500	6,204,774,912
[4176]	26/09/14	272	277	272	277	+4.0	+1.47	65,100	6,204,774,912
[4176]	26/09/11	271	275	270	273	-4.0	-1.44	67,600	6,115,175,424
[4176]	26/09/10	272	278	270	277	+5.0	+1.84	44,700	6,204,774,912
[4176]	26/09/09	271	277	267	272	0	+0.00	99,800	6,092,775,424
[4176]	26/09/08	274	275	272	272	-4.0	-1.45	35,300	6,092,775,424
[4176]	26/09/07	278	278	273	276	+1.0	+0.36	37,700	6,182,374,912
[4176]	26/09/04	275	278	270	275	+2.0	+0.73	110,200	6,159,975,424
[4176]	26/09/03	275	277	273	273	-2.0	-0.73	77,400	6,115,175,424
[4176]	26/09/02	280	280	274	275	-10.0	-3.51	154,800	6,159,975,424
[4176]	26/09/01	289	290	284	285	-4.0	-1.38	71,000	6,383,974,400
[4176]	26/08/31	285	289	283	289	+4.0	+1.40	33,500	6,473,573,888
[4176]	26/08/28	283	291	283	285	-1.0	-0.35	73,500	6,383,974,400
[4176]	26/08/27	290	291	285	286	-3.0	-1.04	57,100	6,406,374,400
[4176]	26/08/26	286	292	285	289	+3.0	+1.05	100,100	6,473,573,888
[4176]	26/08/25	292	292	283	286	-3.0	-1.04	66,400	6,406,374,400
[4176]	26/08/24	293	301	288	289	-2.0	-0.69	203,100	6,473,573,888
[4176]	26/08/21	285	293	285	291	+8.0	+2.83	231,800	6,518,373,888
[4176]	26/08/20	270	285	270	283	+16.0	+5.99	381,000	6,339,174,400
[4176]	26/08/19	267	272	266	267	-2.0	-0.74	82,700	5,980,775,936
[4176]	26/08/18	273	276	268	269	-7.0	-2.54	215,900	6,025,575,936
[4176]	26/08/17	268	277	267	276	+6.0	+2.22	175,500	6,182,374,912
[4176]	26/08/14	264	272	264	270	+4.0	+1.50	96,800	6,047,975,936
[4176]	26/08/13	266	268	263	266	0	+0.00	67,300	5,958,375,936
[4176]	26/08/12	260	267	260	266	+6.0	+2.31	109,200	5,958,375,936
[4176]	26/08/10	257	262	255	260	+2.0	+0.78	95,700	5,823,976,448
[4176]	26/08/07	258	261	256	258	-1.0	-0.39	76,900	5,779,176,960
[4176]	26/08/06	260	263	257	259	-4.0	-1.52	93,400	5,801,576,448
[4176]	26/08/05	262	265	261	263	+1.0	+0.38	60,700	5,891,176,448
[4176]	26/08/04	259	266	259	262	+5.0	+1.95	114,100	5,868,776,448
[4176]	26/08/03	263	263	254	257	-9.0	-3.38	191,600	5,756,776,960
[4176]	26/07/31	265	270	261	266	+2.0	+0.76	102,900	5,958,375,936
[4176]	26/07/30	261	267	260	264	+1.0	+0.38	69,800	5,913,576,448
[4176]	26/07/29	265	267	261	263	+1.0	+0.38	113,400	5,891,176,448
[4176]	26/07/28	265	269	260	262	-7.0	-2.60	101,400	5,868,776,448
[4176]	26/07/27	258	269	258	269	+10.0	+3.86	85,000	6,025,575,936
[4176]	26/07/24	262	262	257	259	-4.0	-1.52	122,400	5,801,576,448
[4176]	26/07/23	263	267	262	263	-1.0	-0.38	74,000	5,891,176,448
[4176]	26/07/22	267	269	263	264	-6.0	-2.22	167,700	5,913,576,448
[4176]	26/07/21	264	273	264	270	+6.0	+2.27	86,100	6,047,975,936
[4176]	26/07/17	271	272	262	264	-10	-3.65	195,800	-
[4176]	26/07/16	279	282	272	274	-6	-2.14	179,700	-
[4176]	26/07/15	265	281	262	280	+17	+6.46	227,000	-
[4176]	26/07/14	260	266	259	263	+2	+0.77	191,100	-
[4176]	26/07/13	267	267	251	261	-9	-3.33	319,700	-
[4176]	26/07/10	275	278	270	270	-3	-1.10	185,700	-
[4176]	26/07/09	273	274	270	273	-3	-1.09	79,300	-
[4176]	26/07/08	276	283	271	276	-2	-0.72	121,800	-
[4176]	26/07/07	280	285	278	278	-2	-0.71	157,500	-
[4176]	26/07/06	274	281	273	280	+8	+2.94	165,300	-
[4176]	26/07/03	266	272	264	272	+6	+2.26	109,500	-
[4176]	26/07/02	259	268	258	266	+10	+3.91	129,000	-
[4176]	26/07/01	257	259	252	256	-2	-0.78	58,500	-
[4176]	26/06/30	251	258	250	258	+4	+1.57	69,500	-
[4176]	26/06/29	245	254	245	254	+10	+4.10	114,000	-
[4176]	26/06/26	245	247	242	244	-1	-0.41	102,000	-
[4176]	26/06/25	243	249	242	245	+4	+1.66	136,300	-
[4176]	26/06/24	244	246	241	241	-2	-0.82	82,800	-
[4176]	26/06/23	251	251	242	243	-6	-2.41	112,400	-
[4176]	26/06/22	246	255	246	249	+3	+1.22	95,700	-
[4176]	26/06/19	252	252	245	246	-6	-2.38	71,600	-
[4176]	26/06/18	250	253	247	252	+2	+0.80	94,600	-
[4176]	26/06/17	243	254	243	250	+8	+3.31	129,500	-
[4176]	26/06/16	243	244	239	242	-1	-0.41	84,600	-
[4176]	26/06/15	244	248	242	243	-3	-1.22	88,200	-
[4176]	26/06/12	249	250	242	246	-3	-1.20	213,900	-
[4176]	26/06/11	244	260	238	249	+7	+2.89	905,400	-
[4176]	26/06/10	247	248	241	242	-5	-2.02	119,300	-
[4176]	26/06/09	252	254	246	247	-3	-1.20	51,400	-
[4176]	26/06/08	252	254	246	250	-6	-2.34	129,000	-
[4176]	26/06/05	246	260	246	256	+10	+4.07	175,700	-
[4176]	26/06/04	247	251	243	246	-1	-0.40	95,300	-
[4176]	26/06/03	252	252	244	247	-4	-1.59	111,900	-
[4176]	26/06/02	249	254	243	251	+1	+0.40	203,400	-
[4176]	26/06/01	257	258	249	250	-7	-2.72	209,300	-
[4176]	26/05/29	257	260	256	257	+2	+0.78	58,700	-
[4176]	26/05/28	257	260	253	255	-1	-0.39	74,900	-
[4176]	26/05/27	255	257	251	256	+1	+0.39	79,700	-
[4176]	26/05/26	259	259	254	255	-2	-0.78	76,300	-
[4176]	26/05/25	265	265	254	257	-10	-3.75	198,500	-
[4176]	26/05/22	259	267	258	267	+9.0	+3.49	183,500	-
[4176]	26/05/21	256	259	255	258	+5.0	+1.98	68,200	-
[4176]	26/05/20	259	259	251	253	-8.0	-3.07	218,600	-
[4176]	26/05/19	257	264	257	261	+4.0	+1.56	102,600	-
[4176]	26/05/18	259	259	252	257	0	+0.00	154,300	-
[4176]	26/05/15	259	261	253	257	-2.0	-0.77	195,400	-
[4176]	26/05/14	266	266	259	259	-8.0	-3.00	242,300	-
[4176]	26/05/13	269	270	267	267	-1.0	-0.37	71,000	-
[4176]	26/05/12	270	270	267	268	-1.0	-0.37	91,300	-
[4176]	26/05/11	269	274	268	269	+1.0	+0.37	132,600	-
[4176]	26/05/08	266	273	266	268	+2.0	+0.75	105,600	-
[4176]	26/05/07	271	272	264	266	-4.0	-1.48	191,200	-
[4176]	26/05/01	268	271	268	270	+2.0	+0.75	94,400	-
[4176]	26/04/30	270	271	267	268	-3.0	-1.11	90,100	-
[4176]	26/04/28	271	273	269	271	+2.0	+0.74	87,400	-
[4176]	26/04/27	273	275	267	269	-5	-1.82	343,200	-
[4176]	26/04/24	276	278	273	274	-1	-0.36	103,100	-
[4176]	26/04/23	284	284	274	275	-9	-3.17	154,200	-
[4176]	26/04/22	286	290	283	284	-2	-0.70	133,100	-
[4176]	26/04/21	288	291	285	286	-2	-0.69	109,800	-
[4176]	26/04/20	284	290	283	288	+1	+0.35	142,900	-
[4176]	26/04/17	284	291	284	287	+1	+0.35	165,600	-
[4176]	26/04/16	289	294	285	286	-3	-1.04	258,000	-
[4176]	26/04/15	298	301	288	289	-8	-2.69	376,100	-
[4176]	26/04/14	288	301	284	297	+11	+3.85	566,300	-
[4176]	26/04/13	280	286	276	286	+8	+2.88	226,800	-
[4176]	26/04/10	286	286	277	278	-8	-2.80	142,600	-
[4176]	26/04/09	289	289	283	286	-4	-1.38	151,500	-
[4176]	26/04/08	286	291	282	290	+10	+3.57	342,000	-
[4176]	26/04/07	284	287	276	280	-2	-0.71	212,400	-
[4176]	26/04/06	279	284	279	282	+2	+0.71	118,400	-
[4176]	26/04/03	280	283	277	280	+2	+0.72	186,500	-
[4176]	26/04/02	285	288	274	278	-7	-2.46	250,600	-
[4176]	26/04/01	279	285	277	285	+13	+4.78	156,800	-
[4176]	26/03/31	274	278	269	272	0	0.00	150,800	-
[4176]	26/03/30	276	276	270	272	-11	-3.89	141,300	-
[4176]	26/03/27	276	283	276	283	+6	+2.17	123,500	-
[4176]	26/03/26	284	284	274	277	-6	-2.12	208,900	-
[4176]	26/03/25	282	288	279	283	+6	+2.17	368,600	-
[4176]	26/03/24	274	277	271	277	+8	+2.97	182,500	-
[4176]	26/03/23	271	271	263	269	-6	-2.18	262,900	-
[4176]	26/03/19	281	283	274	275	-12	-4.18	283,700	-
[4176]	26/03/18	280	287	279	287	+8	+2.87	111,200	-
[4176]	26/03/17	279	283	276	279	+1	+0.36	102,500	-
[4176]	26/03/16	277	283	275	278	+1	+0.36	177,400	-
[4176]	26/03/13	275	280	275	277	-2	-0.72	122,900	-
[4176]	26/03/12	285	285	277	279	-8	-2.79	149,600	-
[4176]	26/03/11	289	292	286	287	0	0.00	137,400	-
[4176]	26/03/10	282	288	280	287	+9	+3.24	156,700	-
[4176]	26/03/09	276	281	269	278	-13	-4.47	389,700	-
[4176]	26/03/06	287	292	284	291	+3	+1.04	245,700	-
[4176]	26/03/05	281	291	281	288	+15	+5.49	367,700	-
[4176]	26/03/04	280	282	268	273	-11	-3.87	525,700	-
[4176]	26/03/03	291	292	284	284	-9	-3.07	275,500	-
[4176]	26/03/02	297	300	290	293	-9	-2.98	375,600	-
[4176]	26/02/27	303	305	301	302	-1	-0.33	143,300	-
[4176]	26/02/26	294	304	292	303	+11	+3.77	224,000	-
[4176]	26/02/25	293	300	289	292	+1	+0.34	351,600	-
[4176]	26/02/24	294	294	283	291	-3	-1.02	301,600	-
[4176]	26/02/20	304	304	292	294	-13	-4.23	491,800	-
[4176]	26/02/19	302	308	298	307	+5	+1.66	267,000	-
[4176]	26/02/18	305	306	300	302	-1	-0.33	209,500	-
[4176]	26/02/17	299	304	297	303	+4	+1.34	275,300	-
[4176]	26/02/16	298	304	297	299	+4	+1.36	272,700	-
[4176]	26/02/13	302	305	294	295	-10	-3.28	489,400	-
[4176]	26/02/12	307	307	300	305	-1	-0.33	476,900	-
[4176]	26/02/10	301	313	300	306	+6	+2.00	399,000	-
[4176]	26/02/09	304	304	297	300	-1	-0.33	538,900	-
[4176]	26/02/06	318	318	300	301	-23	-7.10	1,068,800	-
[4176]	26/02/05	324	328	318	324	-6	-1.82	410,200	-
[4176]	26/02/04	332	332	321	330	-7	-2.08	541,700	-
[4176]	26/02/03	349	350	335	337	-11	-3.16	442,100	-
[4176]	26/02/02	359	362	348	348	-12	-3.33	324,600	-
[4176]	26/01/30	362	364	353	360	-3	-0.83	247,600	-
[4176]	26/01/29	360	366	354	363	+6	+1.68	263,100	-
[4176]	26/01/28	360	362	356	357	-4	-1.11	148,100	-
[4176]	26/01/27	366	367	356	361	-5	-1.37	169,300	-
[4176]	26/01/26	380	385	366	366	-14	-3.68	225,300	-
[4176]	26/01/23	383	384	373	380	+19	+5.26	336,700	-
[4176]	26/01/22	374	377	361	361	-11	-2.96	183,800	-
[4176]	26/01/21	368	376	365	372	0	0.00	411,700	-
[4176]	26/01/20	383	383	368	372	-9	-2.36	329,500	-
[4176]	26/01/19	376	385	370	381	+13	+3.53	474,300	-
[4176]	26/01/16	373	379	358	368	+11	+3.08	740,900	-
[4176]	26/01/15	335	366	335	357	-16	-4.29	1,257,600	-
[4176]	26/01/14	362	374	362	373	+19	+5.37	673,100	-
[4176]	26/01/13	356	357	349	354	+3	+0.85	268,600	-
[4176]	26/01/09	342	351	342	351	+11	+3.24	281,500	-
[4176]	26/01/08	341	347	338	340	0	0.00	158,700	-
[4176]	26/01/07	338	342	333	340	+1	+0.29	164,600	-
[4176]	26/01/06	330	341	330	339	+9	+2.73	156,900	-
[4176]	26/01/05	332	334	327	330	+1	+0.30	146,900	-
[4176]	25/12/30	337	339	327	329	-12	-3.52	275,600	-
[4176]	25/12/29	338	343	331	341	+9	+2.71	239,900	-
[4176]	25/12/26	333	341	331	332	-5	-1.48	456,700	-
[4176]	25/12/25	328	338	324	337	+13	+4.01	489,800	-
[4176]	25/12/24	327	330	322	324	-4	-1.22	229,600	-
[4176]	25/12/23	323	335	323	328	+5	+1.55	307,700	-
[4176]	25/12/22	326	329	321	323	-2	-0.62	168,600	-
[4176]	25/12/19	321	326	319	325	+5	+1.56	156,700	-
[4176]	25/12/18	318	320	313	320	+2	+0.63	140,500	-
[4176]	25/12/17	319	321	313	318	+1	+0.32	152,700	-
[4176]	25/12/16	326	327	317	317	-13	-3.94	129,200	-
[4176]	25/12/15	315	331	315	330	+12	+3.77	165,800	-
[4176]	25/12/12	319	324	317	318	-3	-0.93	142,600	-
[4176]	25/12/11	323	326	320	321	-3	-0.93	224,200	-
[4176]	25/12/10	331	334	322	324	-10	-2.99	222,100	-
[4176]	25/12/09	346	349	330	334	-16	-4.57	617,800	-
[4176]	25/12/08	344	350	332	350	+30	+9.38	1,403,300	-
[4176]	25/12/05	328	329	315	320	-7	-2.14	311,300	-
[4176]	25/12/04	322	331	322	327	-1	-0.30	119,000	-
[4176]	25/12/03	331	333	325	328	-5	-1.50	213,600	-
[4176]	25/12/02	336	338	329	333	-6	-1.77	239,900	-
[4176]	25/12/01	341	342	336	339	-3	-0.88	368,300	-
[4176]	25/11/28	343	347	338	342	-2	-0.58	224,400	-
[4176]	25/11/27	344	347	340	344	-2	-0.58	180,700	-
[4176]	25/11/26	349	349	342	346	+4	+1.17	225,300	-
[4176]	25/11/25	359	359	342	342	-13	-3.66	306,400	-
[4176]	25/11/21	343	356	336	355	+1	+0.28	265,700	-
[4176]	25/11/20	363	368	350	354	-6	-1.67	159,300	-
[4176]	25/11/19	356	366	353	360	+2	+0.56	166,200	-
[4176]	25/11/18	367	367	355	358	-10	-2.72	226,500	-
[4176]	25/11/17	371	374	363	368	-1	-0.27	230,400	-
[4176]	25/11/14	379	380	366	369	-11	-2.89	239,000	-
[4176]	25/11/13	392	392	379	380	-12	-3.06	251,700	-
[4176]	25/11/12	376	392	375	392	+16	+4.26	349,000	-
[4176]	25/11/11	375	376	368	376	+5	+1.35	258,800	-
[4176]	25/11/10	374	377	370	371	+3	+0.82	142,000	-
[4176]	25/11/07	361	376	361	368	+4	+1.10	312,700	-
[4176]	25/11/06	357	364	350	364	+14	+4.00	225,000	-
[4176]	25/11/05	354	356	342	350	-6	-1.69	283,600	-
[4176]	25/11/04	365	366	351	356	-10	-2.73	324,400	-
[4176]	25/10/31	362	378	361	366	+8	+2.23	477,800	-
[4176]	25/10/30	355	363	351	358	+11	+3.17	349,200	-
[4176]	25/10/29	360	364	347	347	-14	-3.88	378,600	-
[4176]	25/10/28	368	370	359	361	-9	-2.43	284,600	-
[4176]	25/10/27	368	380	367	370	0	0.00	335,400	-
[4176]	25/10/24	380	380	370	370	-2	-0.54	264,000	-
[4176]	25/10/23	383	383	371	372	-13	-3.38	421,700	-
[4176]	25/10/22	384	390	375	385	+9	+2.39	349,600	-
[4176]	25/10/21	390	390	373	376	-13	-3.34	497,900	-
[4176]	25/10/20	391	395	382	389	-1	-0.26	394,800	-
[4176]	25/10/17	394	404	386	390	-7	-1.76	637,600	-
[4176]	25/10/16	417	420	397	397	-19	-4.57	972,500	-
[4176]	25/10/15	430	442	395	416	-56	-11.86	2,613,900	-
[4176]	25/10/14	490	492	467	472	-20	-4.07	624,600	-
[4176]	25/10/10	502	505	491	492	-10	-1.99	306,900	-
[4176]	25/10/09	506	508	488	502	+1	+0.20	432,700	-
[4176]	25/10/08	502	510	497	501	-1	-0.20	417,200	-
[4176]	25/10/07	495	505	483	502	+13	+2.66	345,600	-
[4176]	25/10/06	490	498	477	489	+19	+4.04	463,000	-
[4176]	25/10/03	475	481	470	470	-12	-2.49	224,400	-
[4176]	25/10/02	475	484	466	482	+10	+2.12	370,900	-
[4176]	25/10/01	480	490	472	472	-12	-2.48	281,000	-
[4176]	25/09/30	485	490	480	484	+4	+0.83	178,500	-
[4176]	25/09/29	499	499	480	480	-14	-2.83	260,800	-
[4176]	25/09/26	482	495	480	494	+10	+2.07	284,400	-
[4176]	25/09/25	494	494	477	484	-10	-2.02	420,500	-
[4176]	25/09/24	520	520	492	494	-21	-4.08	363,400	-
[4176]	25/09/22	533	540	512	515	-16	-3.01	427,100	-
[4176]	25/09/19	526	533	505	531	+4	+0.76	636,000	-
[4176]	25/09/18	545	550	520	527	-17	-3.13	612,900	-
[4176]	25/09/17	528	555	516	544	+18	+3.42	950,500	-
[4176]	25/09/16	480	528	480	526	+44	+9.13	981,400	-
[4176]	25/09/12	509	511	481	482	-18	-3.60	612,400	-
[4176]	25/09/11	495	504	485	500	+3	+0.60	418,600	-
[4176]	25/09/10	510	511	490	497	-13	-2.55	593,200	-
[4176]	25/09/09	546	553	500	510	-36	-6.59	1,566,100	-
[4176]	25/09/08	543	559	540	546	+3	+0.55	820,600	-
[4176]	25/09/05	536	545	519	543	+13	+2.45	613,900	-