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
[4178]	26/10/29	970	983	934	950	-22.0	-2.26	9,100	3,556,420,096
[4178]	26/10/28	1,020	1,022	972	972	-37.0	-3.67	4,100	3,638,779,136
[4178]	26/10/27	996	1,022	996	1,009	+11.0	+1.10	3,900	3,777,292,288
[4178]	26/10/26	1,006	1,006	994	998	-11.0	-1.09	2,500	3,736,112,896
[4178]	26/10/23	981	1,010	981	1,009	+26.0	+2.64	4,700	3,777,292,288
[4178]	26/10/22	1,009	1,010	983	983	-29.0	-2.87	8,600	3,679,958,784
[4178]	26/10/21	1,005	1,038	1,005	1,012	+1.0	+0.10	9,100	3,788,523,264
[4178]	26/10/20	1,033	1,045	1,011	1,011	-19.0	-1.84	7,000	3,784,779,520
[4178]	26/10/19	1,005	1,050	988	1,030	+25.0	+2.49	23,100	3,855,908,096
[4178]	26/10/16	1,044	1,085	1,000	1,005	-24.0	-2.33	43,100	3,762,318,080
[4178]	26/10/15	1,072	1,072	1,023	1,029	-44.0	-4.10	34,700	3,852,164,352
[4178]	26/10/14	994	1,073	982	1,073	+79.0	+7.95	44,600	4,016,882,688
[4178]	26/10/13	990	1,008	962	994	+9.0	+0.91	25,800	3,721,138,432
[4178]	26/10/09	958	990	958	985	+27.0	+2.82	24,600	3,687,446,016
[4178]	26/10/08	946	963	935	958	+27.0	+2.90	14,800	3,586,368,768
[4178]	26/10/07	903	950	903	931	+16.0	+1.75	22,700	3,485,291,520
[4178]	26/10/06	915	918	902	915	+15.0	+1.67	10,300	3,425,393,920
[4178]	26/10/05	920	932	871	900	-29.0	-3.12	51,400	3,369,240,064
[4178]	26/10/02	877	959	876	929	+59.0	+6.78	178,300	3,477,804,288
[4178]	26/10/01	822	885	816	870	+47.0	+5.71	142,600	3,256,932,096
[4178]	26/09/30	823	860	803	823	+72.0	+9.59	288,600	3,080,982,784
[4178]	26/09/29	751	751	751	751	+100.0	+15.36	3,700	2,811,443,712
[4178]	26/09/28	651	651	651	651	+100.0	+18.15	34,400	2,437,083,648
[4178]	26/09/25	547	551	545	551	+4.0	+0.73	5,400	2,062,723,584
[4178]	26/09/24	553	553	546	547	-6.0	-1.08	2,500	2,047,749,248
[4178]	26/09/18	545	559	545	553	+10.0	+1.84	16,400	2,070,210,816
[4178]	26/09/17	533	545	533	543	+10.0	+1.88	8,500	2,032,774,784
[4178]	26/09/16	526	537	526	533	+3.0	+0.57	6,300	1,995,338,752
[4178]	26/09/15	526	533	526	530	+4.0	+0.76	2,300	1,984,108,032
[4178]	26/09/14	525	529	522	526	+7.0	+1.35	1,800	1,969,133,568
[4178]	26/09/11	518	524	518	519	-7.0	-1.33	1,900	1,942,928,384
[4178]	26/09/10	523	526	523	526	0	+0.00	600	1,969,133,568
[4178]	26/09/09	526	527	523	526	-3.0	-0.57	5,100	1,969,133,568
[4178]	26/09/08	536	537	526	529	-7.0	-1.31	1,200	1,980,364,416
[4178]	26/09/07	536	540	530	536	-4.0	-0.74	4,100	2,006,569,600
[4178]	26/09/04	537	543	533	540	-1.0	-0.18	2,400	2,021,543,936
[4178]	26/09/03	538	544	537	541	+4.0	+0.74	20,900	2,025,287,552
[4178]	26/09/02	546	546	536	537	-12.0	-2.19	11,600	2,010,313,216
[4178]	26/09/01	552	552	542	549	-4.0	-0.72	5,200	2,055,236,352
[4178]	26/08/31	538	554	532	553	+10.0	+1.84	24,200	2,070,210,816
[4178]	26/08/28	555	555	541	543	-8.0	-1.45	7,200	2,032,774,784
[4178]	26/08/27	548	551	544	551	-3.0	-0.54	20,700	2,062,723,584
[4178]	26/08/26	557	565	544	554	+63.0	+12.83	101,600	2,073,954,432
[4178]	26/08/25	499	501	487	491	-9.0	-1.80	3,600	1,838,107,648
[4178]	26/08/24	510	515	482	500	-10.0	-1.96	6,900	1,871,800,064
[4178]	26/08/21	508	510	502	510	+2.0	+0.39	1,400	1,909,235,968
[4178]	26/08/20	497	508	493	508	+9.0	+1.80	2,200	1,901,748,736
[4178]	26/08/19	508	508	490	499	-2.0	-0.40	4,200	1,868,056,448
[4178]	26/08/18	496	506	496	501	+3.0	+0.60	4,400	1,875,543,552
[4178]	26/08/17	510	510	492	498	-22.0	-4.23	8,500	1,864,312,832
[4178]	26/08/14	500	520	500	520	+25.0	+5.05	7,200	1,946,672,000
[4178]	26/08/13	494	495	494	495	+1.0	+0.20	700	1,853,081,984
[4178]	26/08/12	497	497	494	494	+1.0	+0.20	1,000	1,849,338,368
[4178]	26/08/10	498	498	487	493	-4.0	-0.80	1,500	1,845,594,752
[4178]	26/08/07	489	497	489	497	+4.0	+0.81	300	1,860,569,216
[4178]	26/08/06	495	500	480	493	-3.0	-0.60	2,800	1,845,594,752
[4178]	26/08/05	497	497	495	496	-1.0	-0.20	300	1,856,825,600
[4178]	26/08/04	497	497	497	497	0	+0.00	300	1,860,569,216
[4178]	26/08/03	485	500	485	497	+13.0	+2.69	2,400	1,860,569,216
[4178]	26/07/31	493	501	476	484	-1.0	-0.21	15,100	1,811,902,464
[4178]	26/07/30	497	498	481	485	-13.0	-2.61	7,200	1,815,645,952
[4178]	26/07/29	501	502	498	498	-3.0	-0.60	1,700	1,864,312,832
[4178]	26/07/28	511	511	500	501	-10.0	-1.96	2,500	1,875,543,552
[4178]	26/07/27	506	512	506	511	+5.0	+0.99	5,700	1,912,979,584
[4178]	26/07/24	510	510	506	506	-4.0	-0.78	500	1,894,261,632
[4178]	26/07/23	502	512	500	510	+8.0	+1.59	9,800	1,909,235,968
[4178]	26/07/22	505	505	500	502	0	+0.00	4,400	1,879,287,168
[4178]	26/07/21	502	503	502	502	0	+0.00	2,400	1,879,287,168
[4178]	26/07/17	511	515	499	502	+1	+0.20	3,300	-
[4178]	26/07/16	512	512	499	501	-11	-2.15	9,900	-
[4178]	26/07/15	513	514	507	512	-1	-0.19	3,100	-
[4178]	26/07/14	511	518	507	513	+2	+0.39	2,200	-
[4178]	26/07/13	515	515	511	511	-4	-0.78	300	-
[4178]	26/07/10	508	515	507	515	+5	+0.98	700	-
[4178]	26/07/09	519	528	507	510	-7	-1.35	8,100	-
[4178]	26/07/08	517	517	516	517	0	0.00	300	-
[4178]	26/07/07	523	527	507	517	-6	-1.15	9,200	-
[4178]	26/07/06	518	525	515	523	+1	+0.19	4,400	-
[4178]	26/07/03	522	522	522	522	0	0.00	200	-
[4178]	26/07/02	522	522	522	522	0	0.00	100	-
[4178]	26/07/01	528	535	522	522	-6	-1.14	1,000	-
[4178]	26/06/30	527	540	527	528	+9	+1.73	1,500	-
[4178]	26/06/29	519	519	519	519	-1	-0.19	100	-
[4178]	26/06/26	511	527	511	520	+5	+0.97	2,600	-
[4178]	26/06/25	510	515	509	515	+5	+0.98	500	-
[4178]	26/06/24	513	515	510	510	-3	-0.58	2,800	-
[4178]	26/06/23	513	515	513	513	-4	-0.77	400	-
[4178]	26/06/22	516	525	511	517	-10	-1.90	1,300	-
[4178]	26/06/19	518	527	515	527	+5	+0.96	500	-
[4178]	26/06/18	515	534	512	522	-13	-2.43	2,200	-
[4178]	26/06/17	530	535	530	535	+1	+0.19	400	-
[4178]	26/06/16	526	534	526	534	+9	+1.71	500	-
[4178]	26/06/15	515	525	515	525	+12	+2.34	3,500	-
[4178]	26/06/12	501	513	501	513	+3	+0.59	2,400	-
[4178]	26/06/11	516	526	493	510	-6	-1.16	8,100	-
[4178]	26/06/10	522	532	515	516	-16	-3.01	10,600	-
[4178]	26/06/09	529	536	525	532	-6	-1.12	3,500	-
[4178]	26/06/08	538	538	538	538	+1	+0.19	900	-
[4178]	26/06/05	537	537	537	537	+8	+1.51	900	-
[4178]	26/06/04	523	529	523	529	+6	+1.15	200	-
[4178]	26/06/03	523	523	523	523	0	0.00	100	-
[4178]	26/06/02	523	523	523	523	0	0.00	300	-
[4178]	26/06/01	523	531	523	523	-2	-0.38	1,100	-
[4178]	26/05/29	530	530	525	525	-5	-0.94	3,600	-
[4178]	26/05/28	528	530	528	530	+2	+0.38	600	-
[4178]	26/05/27	528	532	528	528	0	0.00	6,100	-
[4178]	26/05/26	528	530	528	528	-4	-0.75	1,100	-
[4178]	26/05/25	527	532	527	532	+1	+0.19	300	-
[4178]	26/05/22	531	531	531	531	0	+0.00	100	-
[4178]	26/05/21	538	538	528	531	-10.0	-1.85	500	-
[4178]	26/05/20	530	541	530	541	+17.0	+3.24	300	-
[4178]	26/05/19	537	537	524	524	-11.0	-2.06	3,200	-
[4178]	26/05/18	530	535	528	535	+7.0	+1.33	1,300	-
[4178]	26/05/15	526	537	525	528	-2.0	-0.38	1,000	-
[4178]	26/05/14	－	－	－	530	－	－	0	-
[4178]	26/05/13	528	530	523	530	+4.0	+0.76	3,300	-
[4178]	26/05/12	529	530	526	526	0	+0.00	4,700	-
[4178]	26/05/11	526	526	526	526	+1.0	+0.19	400	-
[4178]	26/05/08	526	526	525	525	-1.0	-0.19	300	-
[4178]	26/05/07	526	528	526	526	-9.0	-1.68	4,400	-
[4178]	26/05/01	536	536	535	535	-1.0	-0.19	600	-
[4178]	26/04/30	536	537	536	536	-7.0	-1.29	1,000	-
[4178]	26/04/28	543	544	540	543	-1.0	-0.18	3,400	-
[4178]	26/04/27	550	550	541	544	-6	-1.09	1,600	-
[4178]	26/04/24	550	550	550	550	0	0.00	100	-
[4178]	26/04/23	547	550	547	550	0	0.00	400	-
[4178]	26/04/22	546	565	546	550	+7	+1.29	6,000	-
[4178]	26/04/21	543	543	543	543	-7	-1.27	6,300	-
[4178]	26/04/20	541	551	541	550	+5	+0.92	6,300	-
[4178]	26/04/17	554	554	545	545	-9	-1.62	300	-
[4178]	26/04/16	549	554	549	554	+3	+0.54	300	-
[4178]	26/04/15	551	551	551	551	+2	+0.36	100	-
[4178]	26/04/14	549	549	549	549	0	0.00	100	-
[4178]	26/04/13	549	549	549	549	0	0.00	4,100	-
[4178]	26/04/10	551	569	549	549	0	0.00	600	-
[4178]	26/04/09	556	556	548	549	-10	-1.79	700	-
[4178]	26/04/08	560	560	553	559	-1	-0.18	500	-
[4178]	26/04/07	574	574	560	560	-16	-2.78	1,200	-
[4178]	26/04/06	554	581	554	576	－	－	2,300	-
[4178]	26/04/03	－	－	－	554	－	－	0	-
[4178]	26/04/02	536	554	536	554	+18	+3.36	1,100	-
[4178]	26/04/01	545	545	536	536	+1	+0.19	500	-
[4178]	26/03/31	536	545	535	535	0	0.00	800	-
[4178]	26/03/30	540	540	535	535	-5	-0.93	700	-
[4178]	26/03/27	550	550	540	540	-3	-0.55	1,100	-
[4178]	26/03/26	545	550	543	543	-2	-0.37	6,300	-
[4178]	26/03/25	571	571	543	545	-8	-1.45	16,800	-
[4178]	26/03/24	563	563	553	553	-8	-1.43	200	-
[4178]	26/03/23	553	567	545	561	-2	-0.36	6,600	-
[4178]	26/03/19	556	563	555	563	+7	+1.26	500	-
[4178]	26/03/18	556	556	556	556	-4	-0.71	100	-
[4178]	26/03/17	557	560	550	560	+11	+2.00	700	-
[4178]	26/03/16	550	554	549	549	+7	+1.29	500	-
[4178]	26/03/13	545	545	537	542	-3	-0.55	3,200	-
[4178]	26/03/12	571	571	525	545	-25	-4.39	19,100	-
[4178]	26/03/11	572	578	568	570	+8	+1.42	1,400	-
[4178]	26/03/10	563	567	562	562	-4	-0.71	600	-
[4178]	26/03/09	560	566	560	566	+6	+1.07	1,700	-
[4178]	26/03/06	568	570	556	560	-6	-1.06	800	-
[4178]	26/03/05	561	566	561	566	-3	-0.53	1,000	-
[4178]	26/03/04	564	569	560	569	-5	-0.87	3,800	-
[4178]	26/03/03	572	575	571	574	+7	+1.23	1,400	-
[4178]	26/03/02	568	568	567	567	-1	-0.18	500	-
[4178]	26/02/27	567	568	567	568	-2	-0.35	200	-
[4178]	26/02/26	566	571	566	570	+2	+0.35	2,500	-
[4178]	26/02/25	562	573	562	568	+3	+0.53	3,900	-
[4178]	26/02/24	565	565	565	565	0	0.00	400	-
[4178]	26/02/20	561	565	560	565	+5	+0.89	7,100	-
[4178]	26/02/19	561	570	560	560	-2	-0.36	2,600	-
[4178]	26/02/18	573	573	562	562	-8	-1.40	2,800	-
[4178]	26/02/17	581	581	570	570	-10	-1.72	13,400	-
[4178]	26/02/16	598	598	580	580	-39	-6.30	9,300	-
[4178]	26/02/13	610	619	610	619	+9	+1.48	6,700	-
[4178]	26/02/12	610	629	610	610	+6	+0.99	9,000	-
[4178]	26/02/10	602	608	600	604	-5	-0.82	2,900	-
[4178]	26/02/09	608	609	600	609	+1	+0.16	2,000	-
[4178]	26/02/06	608	608	608	608	-11	-1.78	1,100	-
[4178]	26/02/05	619	619	619	619	－	－	100	-
[4178]	26/02/04	－	－	－	629	－	－	0	-
[4178]	26/02/03	－	－	－	629	－	－	0	-
[4178]	26/02/02	617	629	617	629	+9	+1.45	1,600	-
[4178]	26/01/30	620	621	620	620	-5	-0.80	300	-
[4178]	26/01/29	629	635	622	625	-7	-1.11	1,000	-
[4178]	26/01/28	615	632	613	632	+17	+2.76	500	-
[4178]	26/01/27	622	622	615	615	+3	+0.49	300	-
[4178]	26/01/26	616	636	606	612	+4	+0.66	2,800	-
[4178]	26/01/23	608	608	608	608	0	0.00	300	-
[4178]	26/01/22	614	614	608	608	-11	-1.78	200	-
[4178]	26/01/21	603	619	600	619	+6	+0.98	1,300	-
[4178]	26/01/20	610	613	610	613	0	0.00	500	-
[4178]	26/01/19	607	613	603	613	+5	+0.82	3,800	-
[4178]	26/01/16	613	613	600	608	-10	-1.62	3,500	-
[4178]	26/01/15	613	633	613	618	-5	-0.80	1,200	-
[4178]	26/01/14	614	624	614	623	+9	+1.47	1,300	-
[4178]	26/01/13	623	640	614	614	-17	-2.69	3,700	-
[4178]	26/01/09	634	642	631	631	-3	-0.47	1,000	-
[4178]	26/01/08	648	648	633	634	-11	-1.71	1,000	-
[4178]	26/01/07	645	645	645	645	+1	+0.16	300	-
[4178]	26/01/06	634	649	634	644	+5	+0.78	1,100	-
[4178]	26/01/05	618	639	618	639	+18	+2.90	1,700	-
[4178]	25/12/30	609	622	602	621	+12	+1.97	2,700	-
[4178]	25/12/29	597	612	596	609	+12	+2.01	2,800	-
[4178]	25/12/26	603	607	593	597	-6	-1.00	30,500	-
[4178]	25/12/25	599	607	590	603	+7	+1.17	9,300	-
[4178]	25/12/24	605	608	595	596	-7	-1.16	8,700	-
[4178]	25/12/23	607	607	600	603	-5	-0.82	400	-
[4178]	25/12/22	615	615	597	608	-2	-0.33	10,200	-
[4178]	25/12/19	606	613	602	610	-1	-0.16	1,500	-
[4178]	25/12/18	617	617	597	611	-6	-0.97	5,800	-
[4178]	25/12/17	620	620	614	617	-1	-0.16	1,100	-
[4178]	25/12/16	610	618	608	618	+10	+1.64	6,500	-
[4178]	25/12/15	608	610	602	608	+1	+0.16	7,300	-
[4178]	25/12/12	610	610	590	607	-2	-0.33	15,000	-
[4178]	25/12/11	607	609	607	609	-1	-0.16	700	-
[4178]	25/12/10	618	622	609	610	-18	-2.87	1,200	-
[4178]	25/12/09	600	628	600	628	+22	+3.63	32,200	-
[4178]	25/12/08	608	614	606	606	-5	-0.82	10,100	-
[4178]	25/12/05	608	613	608	611	+4	+0.66	1,800	-
[4178]	25/12/04	616	616	607	607	+1	+0.17	400	-
[4178]	25/12/03	610	620	604	606	-9	-1.46	3,400	-
[4178]	25/12/02	624	624	611	615	-9	-1.44	1,100	-
[4178]	25/12/01	610	634	610	624	+14	+2.30	6,500	-
[4178]	25/11/28	607	610	605	610	+3	+0.49	8,700	-
[4178]	25/11/27	604	609	603	607	+3	+0.50	42,600	-
[4178]	25/11/26	609	609	598	604	-1	-0.17	1,800	-
[4178]	25/11/25	602	609	602	605	+1	+0.17	2,000	-
[4178]	25/11/21	597	617	591	604	-1	-0.17	5,700	-
[4178]	25/11/20	606	611	602	605	-3	-0.49	9,800	-
[4178]	25/11/19	625	625	608	608	-12	-1.94	4,300	-
[4178]	25/11/18	630	634	620	620	-14	-2.21	8,700	-
[4178]	25/11/17	616	635	616	634	-52	-7.58	22,300	-
[4178]	25/11/14	689	690	686	686	-1	-0.15	300	-
[4178]	25/11/13	687	687	684	687	0	0.00	800	-
[4178]	25/11/12	688	688	678	687	+2	+0.29	1,500	-
[4178]	25/11/11	676	688	676	685	+9	+1.33	1,500	-
[4178]	25/11/10	681	681	676	676	-5	-0.73	5,200	-
[4178]	25/11/07	687	687	680	681	-6	-0.87	3,400	-
[4178]	25/11/06	692	698	687	687	-10	-1.43	1,100	-
[4178]	25/11/05	700	700	685	697	-3	-0.43	1,900	-
[4178]	25/11/04	700	700	690	700	0	0.00	3,600	-
[4178]	25/10/31	707	707	700	700	-3	-0.43	2,800	-
[4178]	25/10/30	704	704	703	703	-2	-0.28	400	-
[4178]	25/10/29	707	707	705	705	-2	-0.28	1,100	-
[4178]	25/10/28	710	710	707	707	-12	-1.67	300	-
[4178]	25/10/27	725	725	711	719	-4	-0.55	400	-
[4178]	25/10/24	720	723	710	723	+3	+0.42	300	-
[4178]	25/10/23	706	720	706	720	+2	+0.28	1,800	-
[4178]	25/10/22	705	718	705	718	+10	+1.41	3,300	-
[4178]	25/10/21	712	712	707	708	-2	-0.28	1,500	-
[4178]	25/10/20	716	716	710	710	0	0.00	600	-
[4178]	25/10/17	720	720	710	710	-3	-0.42	700	-
[4178]	25/10/16	714	715	713	713	0	0.00	2,100	-
[4178]	25/10/15	724	724	713	713	-3	-0.42	900	-
[4178]	25/10/14	730	730	716	716	-16	-2.19	4,900	-
[4178]	25/10/10	746	746	730	732	-12	-1.61	2,300	-
[4178]	25/10/09	754	754	744	744	-14	-1.85	5,100	-
[4178]	25/10/08	758	758	756	758	-2	-0.26	900	-
[4178]	25/10/07	767	773	760	760	0	0.00	2,800	-
[4178]	25/10/06	765	765	759	760	+2	+0.26	900	-
[4178]	25/10/03	759	770	758	758	+1	+0.13	300	-
[4178]	25/10/02	768	768	755	757	-13	-1.69	700	-
[4178]	25/10/01	777	777	767	770	-10	-1.28	1,300	-
[4178]	25/09/30	790	790	780	780	-3	-0.38	900	-
[4178]	25/09/29	784	784	783	783	-7	-0.89	600	-
[4178]	25/09/26	785	790	781	790	+5	+0.64	300	-
[4178]	25/09/25	786	786	785	785	+3	+0.38	1,100	-
[4178]	25/09/24	779	786	779	782	+3	+0.39	4,900	-
[4178]	25/09/22	782	782	775	779	+2	+0.26	1,200	-
[4178]	25/09/19	774	777	774	777	+2	+0.26	900	-
[4178]	25/09/18	783	783	775	775	-9	-1.15	600	-
[4178]	25/09/17	784	784	784	784	+2	+0.26	700	-
[4178]	25/09/16	784	784	777	782	+4	+0.51	2,100	-
[4178]	25/09/12	780	780	778	778	-6	-0.77	1,300	-
[4178]	25/09/11	784	785	782	784	-8	-1.01	1,500	-
[4178]	25/09/10	795	795	792	792	+7	+0.89	400	-
[4178]	25/09/09	790	795	785	785	-5	-0.63	1,700	-
[4178]	25/09/08	805	805	790	790	-12	-1.50	1,500	-
[4178]	25/09/05	802	802	801	802	0	0.00	400	-