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
[4179]	26/10/29	300	308	295	306	+3.0	+0.99	15,700	1,660,498,560
[4179]	26/10/28	293	303	293	303	+11.0	+3.77	33,500	1,644,219,136
[4179]	26/10/27	295	301	289	292	+2.0	+0.69	20,400	1,584,528,128
[4179]	26/10/26	296	298	288	290	-8.0	-2.68	15,400	1,573,675,136
[4179]	26/10/23	310	310	293	298	-18.0	-5.70	36,700	1,617,086,848
[4179]	26/10/22	320	324	313	316	-4.0	-1.25	13,200	1,714,763,264
[4179]	26/10/21	311	328	310	320	+5.0	+1.59	51,200	1,736,469,120
[4179]	26/10/20	317	325	304	315	+2.0	+0.64	37,700	1,709,336,832
[4179]	26/10/19	304	322	304	313	+1.0	+0.32	67,900	1,698,483,840
[4179]	26/10/16	298	319	293	312	+13.0	+4.35	39,600	1,693,057,408
[4179]	26/10/15	299	299	287	299	-4.0	-1.32	51,600	1,622,513,280
[4179]	26/10/14	296	310	292	303	+2.0	+0.66	29,300	1,644,219,136
[4179]	26/10/13	299	315	295	301	-22.0	-6.81	111,600	1,633,366,272
[4179]	26/10/09	328	333	320	323	-6.0	-1.82	23,600	1,752,748,544
[4179]	26/10/08	326	332	323	329	-5.0	-1.50	69,300	1,785,307,264
[4179]	26/10/07	325	361	323	334	+10.0	+3.09	97,500	1,812,439,680
[4179]	26/10/06	331	333	321	324	-6.0	-1.82	45,700	1,758,174,976
[4179]	26/10/05	334	338	330	330	-3.0	-0.90	11,600	1,790,733,824
[4179]	26/10/02	332	339	320	333	-13.0	-3.76	78,300	1,807,013,120
[4179]	26/10/01	330	346	330	346	+15.0	+4.53	23,600	1,877,557,248
[4179]	26/09/30	343	347	331	331	-6.0	-1.78	42,800	1,796,160,256
[4179]	26/09/29	339	346	331	337	-7.0	-2.03	14,000	1,828,719,104
[4179]	26/09/28	342	349	336	344	0	+0.00	15,500	1,866,704,256
[4179]	26/09/25	350	352	341	344	-9.0	-2.55	23,100	1,866,704,256
[4179]	26/09/24	357	367	346	353	0	+0.00	39,700	1,915,542,528
[4179]	26/09/18	347	358	337	353	+18.0	+5.37	53,600	1,915,542,528
[4179]	26/09/17	326	349	326	335	+1.0	+0.30	22,300	1,817,866,112
[4179]	26/09/16	339	343	317	334	-11.0	-3.19	96,600	1,812,439,680
[4179]	26/09/15	343	348	327	345	+2.0	+0.58	38,600	1,872,130,816
[4179]	26/09/14	358	358	337	343	-13.0	-3.65	55,700	1,861,277,824
[4179]	26/09/11	357	359	351	356	-4.0	-1.11	24,500	1,931,821,952
[4179]	26/09/10	368	368	356	360	-8.0	-2.17	22,600	1,953,527,808
[4179]	26/09/09	357	370	356	368	+5.0	+1.38	22,700	1,996,939,520
[4179]	26/09/08	352	363	352	363	+7.0	+1.97	35,200	1,969,807,104
[4179]	26/09/07	360	361	352	356	+2.0	+0.56	15,900	1,931,821,952
[4179]	26/09/04	349	358	349	354	-1.0	-0.28	12,600	1,920,968,960
[4179]	26/09/03	360	361	349	355	-1.0	-0.28	28,400	1,926,395,392
[4179]	26/09/02	362	363	353	356	-13.0	-3.52	44,900	1,931,821,952
[4179]	26/09/01	372	380	359	369	-6.0	-1.60	45,200	2,002,365,952
[4179]	26/08/31	370	380	365	375	+1.0	+0.27	37,400	2,034,924,800
[4179]	26/08/28	365	380	365	374	+8.0	+2.19	26,300	2,029,498,240
[4179]	26/08/27	360	370	350	366	+11.0	+3.10	54,900	1,986,086,528
[4179]	26/08/26	356	360	351	355	0	+0.00	19,500	1,926,395,392
[4179]	26/08/25	349	358	346	355	-2.0	-0.56	25,400	1,926,395,392
[4179]	26/08/24	360	365	353	357	-3.0	-0.83	32,800	1,937,248,384
[4179]	26/08/21	359	360	352	360	+1.0	+0.28	33,600	1,953,527,808
[4179]	26/08/20	344	365	338	359	+22.0	+6.53	96,000	1,948,101,248
[4179]	26/08/19	347	351	329	337	-9.0	-2.60	114,800	1,828,719,104
[4179]	26/08/18	360	360	340	346	-15.0	-4.16	85,400	1,877,557,248
[4179]	26/08/17	385	386	353	361	-23.0	-5.99	183,600	1,958,954,240
[4179]	26/08/14	385	391	378	384	-5.0	-1.29	82,400	2,083,762,944
[4179]	26/08/13	377	389	373	389	+16.0	+4.29	56,400	2,110,895,232
[4179]	26/08/12	378	390	371	373	-8.0	-2.10	152,100	2,024,071,808
[4179]	26/08/10	377	383	371	381	+12.0	+3.25	122,200	2,067,483,520
[4179]	26/08/07	367	376	360	369	+2.0	+0.54	82,900	2,002,365,952
[4179]	26/08/06	366	385	361	367	+2.0	+0.55	135,900	1,991,512,960
[4179]	26/08/05	366	379	356	365	-3.0	-0.82	173,600	1,980,660,096
[4179]	26/08/04	335	383	333	368	+26.0	+7.60	256,700	1,996,939,520
[4179]	26/08/03	330	349	315	342	+12.0	+3.64	150,400	1,855,851,392
[4179]	26/07/31	328	335	322	330	+10.0	+3.12	74,200	1,790,733,824
[4179]	26/07/30	321	323	303	320	-20.0	-5.88	185,800	1,736,469,120
[4179]	26/07/29	344	346	323	340	0	+0.00	60,500	1,844,998,400
[4179]	26/07/28	355	355	335	340	-20.0	-5.56	117,800	1,844,998,400
[4179]	26/07/27	368	372	356	360	-8.0	-2.17	123,400	1,953,527,808
[4179]	26/07/24	378	378	361	368	-13.0	-3.41	148,200	1,996,939,520
[4179]	26/07/23	380	388	373	381	-4.0	-1.04	106,700	2,067,483,520
[4179]	26/07/22	395	400	385	385	-10.0	-2.53	141,900	2,089,189,376
[4179]	26/07/21	396	403	390	395	-5.0	-1.25	93,600	2,143,454,080
[4179]	26/07/17	414	414	381	400	-18	-4.31	235,000	-
[4179]	26/07/16	422	429	417	418	-12	-2.79	103,200	-
[4179]	26/07/15	414	434	413	430	+16	+3.86	113,600	-
[4179]	26/07/14	410	420	398	414	-2	-0.48	146,200	-
[4179]	26/07/13	419	434	407	416	-19	-4.37	254,300	-
[4179]	26/07/10	423	448	418	435	+20	+4.82	328,700	-
[4179]	26/07/09	416	425	405	415	+7	+1.72	282,500	-
[4179]	26/07/08	428	433	408	408	-34	-7.69	341,500	-
[4179]	26/07/07	460	464	430	442	-31	-6.55	495,600	-
[4179]	26/07/06	500	514	471	473	-27	-5.40	324,900	-
[4179]	26/07/03	495	525	475	500	-15	-2.91	592,900	-
[4179]	26/07/02	535	583	497	515	-27	-4.98	747,800	-
[4179]	26/07/01	599	612	512	542	-58	-9.67	1,543,300	-
[4179]	26/06/30	500	600	486	600	+100	+20.00	1,630,300	-
[4179]	26/06/29	555	595	484	500	-39	-7.24	1,613,100	-
[4179]	26/06/26	450	539	450	539	+80	+17.43	988,500	-
[4179]	26/06/25	476	499	456	459	-43	-8.57	626,200	-
[4179]	26/06/24	449	514	430	502	+45	+9.85	1,099,000	-
[4179]	26/06/23	475	507	433	457	-25	-5.19	859,900	-
[4179]	26/06/22	487	538	461	482	-23	-4.55	1,375,400	-
[4179]	26/06/19	520	542	460	505	-55	-9.82	2,546,700	-
[4179]	26/06/18	590	590	560	560	-100	-15.15	697,400	-
[4179]	26/06/17	1,000	1,050	591	660	-40	-5.71	6,959,700	-
[4179]	26/06/16	700	700	700	700	+100	+16.67	27,400	-
[4179]	26/06/15	600	600	600	600	+100	+20.00	50,300	-
[4179]	26/06/12	500	500	481	500	+80	+19.05	521,700	-
[4179]	26/06/11	348	420	346	420	+80	+23.53	1,641,500	-
[4179]	26/06/10	341	425	325	340	-5	-1.45	2,513,100	-
[4179]	26/06/09	449	451	345	345	-80	-18.82	1,181,200	-
[4179]	26/06/08	414	461	398	425	-53	-11.09	1,189,300	-
[4179]	26/06/05	478	478	448	478	+80	+20.10	749,100	-
[4179]	26/06/04	382	398	363	398	+80	+25.16	646,200	-
[4179]	26/06/03	311	324	308	318	0	0.00	12,700	-
[4179]	26/06/02	312	323	308	318	-1	-0.31	11,600	-
[4179]	26/06/01	324	325	308	319	+6	+1.92	12,600	-
[4179]	26/05/29	315	320	307	313	0	0.00	18,500	-
[4179]	26/05/28	307	316	307	313	+7	+2.29	10,600	-
[4179]	26/05/27	313	315	305	306	-6	-1.92	4,200	-
[4179]	26/05/26	302	321	297	312	+8	+2.63	17,300	-
[4179]	26/05/25	297	304	290	304	+6	+2.01	16,200	-
[4179]	26/05/22	302	303	295	298	-5.0	-1.65	17,500	-
[4179]	26/05/21	309	309	303	303	-2.0	-0.66	1,000	-
[4179]	26/05/20	305	328	300	305	0	+0.00	60,500	-
[4179]	26/05/19	308	312	305	305	-2.0	-0.65	9,200	-
[4179]	26/05/18	295	307	295	307	+8.0	+2.68	13,500	-
[4179]	26/05/15	307	307	290	299	+8.0	+2.75	17,200	-
[4179]	26/05/14	301	302	290	291	-9.0	-3.00	13,700	-
[4179]	26/05/13	308	308	300	300	-8.0	-2.60	16,400	-
[4179]	26/05/12	298	308	295	308	+6.0	+1.99	21,800	-
[4179]	26/05/11	302	308	295	302	0	+0.00	13,900	-
[4179]	26/05/08	305	305	294	302	+1.0	+0.33	25,700	-
[4179]	26/05/07	299	307	293	301	+10.0	+3.44	37,300	-
[4179]	26/05/01	287	304	282	291	-3.0	-1.02	51,600	-
[4179]	26/04/30	287	332	285	294	+12.0	+4.26	444,800	-
[4179]	26/04/28	309	309	282	282	-14.0	-4.73	84,000	-
[4179]	26/04/27	345	345	294	296	-41	-12.17	337,600	-
[4179]	26/04/24	275	349	275	337	+58	+20.79	517,900	-
[4179]	26/04/23	277	280	272	279	+2	+0.72	15,700	-
[4179]	26/04/22	275	279	275	277	+3	+1.09	5,800	-
[4179]	26/04/21	273	275	269	274	+4	+1.48	4,300	-
[4179]	26/04/20	271	275	269	270	+1	+0.37	8,500	-
[4179]	26/04/17	268	271	267	269	+1	+0.37	3,400	-
[4179]	26/04/16	269	271	266	268	0	0.00	10,900	-
[4179]	26/04/15	268	272	265	268	-1	-0.37	11,900	-
[4179]	26/04/14	272	272	268	269	-3	-1.10	9,800	-
[4179]	26/04/13	274	275	272	272	-2	-0.73	1,900	-
[4179]	26/04/10	277	277	273	274	+1	+0.37	4,500	-
[4179]	26/04/09	272	277	272	273	+2	+0.74	3,300	-
[4179]	26/04/08	270	277	270	271	+3	+1.12	4,900	-
[4179]	26/04/07	270	273	268	268	-5	-1.83	8,400	-
[4179]	26/04/06	271	276	271	273	+3	+1.11	9,300	-
[4179]	26/04/03	265	270	263	270	+5	+1.89	9,000	-
[4179]	26/04/02	274	274	265	265	-5	-1.85	7,400	-
[4179]	26/04/01	264	271	263	270	+7	+2.66	8,300	-
[4179]	26/03/31	265	270	262	263	-6	-2.23	8,400	-
[4179]	26/03/30	261	270	260	269	-10	-3.58	30,700	-
[4179]	26/03/27	286	292	278	279	-10	-3.46	34,700	-
[4179]	26/03/26	288	292	286	289	-2	-0.69	18,300	-
[4179]	26/03/25	305	305	286	291	+1	+0.34	27,300	-
[4179]	26/03/24	298	312	290	290	-1	-0.34	32,500	-
[4179]	26/03/23	291	294	290	291	-3	-1.02	15,300	-
[4179]	26/03/19	297	302	294	294	-2	-0.68	12,700	-
[4179]	26/03/18	289	297	289	296	+6	+2.07	9,800	-
[4179]	26/03/17	290	292	286	290	0	0.00	4,400	-
[4179]	26/03/16	289	291	284	290	+1	+0.35	8,700	-
[4179]	26/03/13	280	289	280	289	+3	+1.05	9,400	-
[4179]	26/03/12	287	289	282	286	-1	-0.35	6,000	-
[4179]	26/03/11	287	289	285	287	0	0.00	8,100	-
[4179]	26/03/10	286	291	286	287	+2	+0.70	5,600	-
[4179]	26/03/09	285	286	280	285	-1	-0.35	15,200	-
[4179]	26/03/06	289	289	285	286	-2	-0.69	3,900	-
[4179]	26/03/05	273	289	273	288	+14	+5.11	10,000	-
[4179]	26/03/04	288	288	270	274	-14	-4.86	32,600	-
[4179]	26/03/03	287	294	287	288	+1	+0.35	15,100	-
[4179]	26/03/02	290	293	285	287	-4	-1.37	14,800	-
[4179]	26/02/27	292	299	290	291	+1	+0.34	21,700	-
[4179]	26/02/26	285	292	284	290	+6	+2.11	13,800	-
[4179]	26/02/25	270	292	270	284	+14	+5.19	24,400	-
[4179]	26/02/24	276	280	270	270	-12	-4.26	39,900	-
[4179]	26/02/20	292	292	279	282	-11	-3.75	36,000	-
[4179]	26/02/19	300	300	293	293	-4	-1.35	22,800	-
[4179]	26/02/18	298	300	295	297	+2	+0.68	19,500	-
[4179]	26/02/17	298	299	292	295	-4	-1.34	31,600	-
[4179]	26/02/16	317	317	292	299	-41	-12.06	120,400	-
[4179]	26/02/13	341	343	340	340	-1	-0.29	4,800	-
[4179]	26/02/12	344	344	340	341	-2	-0.58	9,300	-
[4179]	26/02/10	341	343	340	343	+4	+1.18	7,800	-
[4179]	26/02/09	341	341	338	339	+4	+1.19	5,700	-
[4179]	26/02/06	345	345	334	335	-7	-2.05	19,700	-
[4179]	26/02/05	345	345	341	342	-3	-0.87	10,400	-
[4179]	26/02/04	347	347	343	345	-2	-0.58	9,000	-
[4179]	26/02/03	352	353	341	347	+3	+0.87	24,100	-
[4179]	26/02/02	352	354	344	344	0	0.00	9,100	-
[4179]	26/01/30	347	347	343	344	-3	-0.86	6,800	-
[4179]	26/01/29	352	352	343	347	-5	-1.42	15,100	-
[4179]	26/01/28	353	354	350	352	-1	-0.28	6,900	-
[4179]	26/01/27	350	357	350	353	+1	+0.28	12,900	-
[4179]	26/01/26	346	353	346	352	+1	+0.28	6,500	-
[4179]	26/01/23	354	354	346	351	+5	+1.45	9,100	-
[4179]	26/01/22	354	354	345	346	-8	-2.26	16,500	-
[4179]	26/01/21	346	355	346	354	+2	+0.57	12,600	-
[4179]	26/01/20	350	354	344	352	+8	+2.33	17,500	-
[4179]	26/01/19	344	347	340	344	0	0.00	10,100	-
[4179]	26/01/16	353	354	342	344	-9	-2.55	23,800	-
[4179]	26/01/15	356	360	349	353	+5	+1.44	66,600	-
[4179]	26/01/14	345	350	345	348	-3	-0.85	12,000	-
[4179]	26/01/13	346	352	344	351	+7	+2.03	29,000	-
[4179]	26/01/09	340	345	337	344	+5	+1.47	23,600	-
[4179]	26/01/08	339	339	336	339	+6	+1.80	9,600	-
[4179]	26/01/07	329	338	328	333	+2	+0.60	28,800	-
[4179]	26/01/06	334	334	327	331	+4	+1.22	15,100	-
[4179]	26/01/05	339	339	322	327	-9	-2.68	34,300	-
[4179]	25/12/30	338	338	326	336	+1	+0.30	19,900	-
[4179]	25/12/29	322	338	318	335	+6	+1.82	52,000	-
[4179]	25/12/26	320	329	317	329	+12	+3.79	33,200	-
[4179]	25/12/25	319	323	315	317	-5	-1.55	28,400	-
[4179]	25/12/24	322	334	314	322	+8	+2.55	49,900	-
[4179]	25/12/23	308	331	308	314	+7	+2.28	50,400	-
[4179]	25/12/22	308	313	307	307	+2	+0.66	20,000	-
[4179]	25/12/19	308	311	305	305	0	0.00	17,600	-
[4179]	25/12/18	297	313	297	305	0	0.00	31,700	-
[4179]	25/12/17	311	312	303	305	-8	-2.56	22,800	-
[4179]	25/12/16	319	319	302	313	-6	-1.88	52,100	-
[4179]	25/12/15	330	330	315	319	-6	-1.85	35,200	-
[4179]	25/12/12	316	328	309	325	+11	+3.50	40,200	-
[4179]	25/12/11	302	348	302	314	+14	+4.67	255,600	-
[4179]	25/12/10	302	302	297	300	+1	+0.33	11,200	-
[4179]	25/12/09	300	301	294	299	0	0.00	11,300	-
[4179]	25/12/08	296	299	294	299	+10	+3.46	14,500	-
[4179]	25/12/05	293	294	287	289	-3	-1.03	19,000	-
[4179]	25/12/04	296	299	288	292	-4	-1.35	25,700	-
[4179]	25/12/03	312	312	293	296	-11	-3.58	28,800	-
[4179]	25/12/02	292	310	286	307	+15	+5.14	46,000	-
[4179]	25/12/01	295	297	282	292	-2	-0.68	84,700	-
[4179]	25/11/28	292	355	292	294	+2	+0.68	766,100	-
[4179]	25/11/27	293	294	291	292	+1	+0.34	8,000	-
[4179]	25/11/26	293	293	287	291	+4	+1.39	18,000	-
[4179]	25/11/25	294	294	285	287	+8	+2.87	14,200	-
[4179]	25/11/21	283	295	278	279	-6	-2.11	35,300	-
[4179]	25/11/20	287	287	281	285	+3	+1.06	7,600	-
[4179]	25/11/19	280	283	280	282	+2	+0.71	5,200	-
[4179]	25/11/18	285	288	275	280	-4	-1.41	19,600	-
[4179]	25/11/17	285	289	282	284	+1	+0.35	16,300	-
[4179]	25/11/14	285	288	283	283	-2	-0.70	17,400	-
[4179]	25/11/13	289	289	285	285	-4	-1.38	5,300	-
[4179]	25/11/12	278	289	277	289	+11	+3.96	20,500	-
[4179]	25/11/11	281	283	277	278	-3	-1.07	14,000	-
[4179]	25/11/10	277	281	272	281	+6	+2.18	17,700	-
[4179]	25/11/07	269	276	266	275	+6	+2.23	34,200	-
[4179]	25/11/06	276	276	266	269	-5	-1.82	41,800	-
[4179]	25/11/05	280	280	270	274	-1	-0.36	24,700	-
[4179]	25/11/04	278	280	275	275	-8	-2.83	28,700	-
[4179]	25/10/31	280	292	277	283	+2	+0.71	27,800	-
[4179]	25/10/30	281	283	277	281	-2	-0.71	13,900	-
[4179]	25/10/29	292	292	277	283	-7	-2.41	44,300	-
[4179]	25/10/28	293	293	286	290	-3	-1.02	39,100	-
[4179]	25/10/27	306	306	291	293	-13	-4.25	96,000	-
[4179]	25/10/24	306	308	303	306	-3	-0.97	10,600	-
[4179]	25/10/23	303	311	303	309	+5	+1.64	6,800	-
[4179]	25/10/22	310	310	303	304	-4	-1.30	9,500	-
[4179]	25/10/21	306	310	303	308	+7	+2.33	9,300	-
[4179]	25/10/20	308	308	300	301	+1	+0.33	7,600	-
[4179]	25/10/17	303	305	300	300	-6	-1.96	8,100	-
[4179]	25/10/16	307	310	305	306	+4	+1.32	4,600	-
[4179]	25/10/15	306	306	299	302	+4	+1.34	5,800	-
[4179]	25/10/14	300	307	298	298	-7	-2.30	29,000	-
[4179]	25/10/10	304	308	304	305	-4	-1.29	4,300	-
[4179]	25/10/09	312	312	309	309	-1	-0.32	8,300	-
[4179]	25/10/08	304	312	303	310	+6	+1.97	14,000	-
[4179]	25/10/07	297	304	296	304	+8	+2.70	10,100	-
[4179]	25/10/06	302	304	296	296	-2	-0.67	17,500	-
[4179]	25/10/03	299	302	296	298	+5	+1.71	6,100	-
[4179]	25/10/02	293	299	293	293	0	0.00	10,700	-
[4179]	25/10/01	304	304	291	293	-8	-2.66	28,100	-
[4179]	25/09/30	307	307	300	301	-6	-1.95	9,300	-
[4179]	25/09/29	300	307	298	307	+7	+2.33	27,100	-
[4179]	25/09/26	293	300	290	300	+7	+2.39	35,100	-
[4179]	25/09/25	297	297	289	293	-5	-1.68	35,000	-
[4179]	25/09/24	293	298	290	298	+10	+3.47	19,100	-
[4179]	25/09/22	307	307	283	288	-15	-4.95	115,600	-
[4179]	25/09/19	307	308	295	303	-3	-0.98	30,000	-
[4179]	25/09/18	300	308	291	306	+1	+0.33	45,800	-
[4179]	25/09/17	307	313	293	305	-2	-0.65	45,300	-
[4179]	25/09/16	310	314	300	307	+5	+1.66	27,000	-
[4179]	25/09/12	308	318	296	302	-8	-2.58	40,400	-
[4179]	25/09/11	320	321	300	310	-5	-1.59	45,300	-
[4179]	25/09/10	326	326	313	315	-11	-3.37	23,400	-
[4179]	25/09/09	317	327	317	326	+9	+2.84	9,600	-
[4179]	25/09/08	315	324	315	317	+2	+0.63	12,400	-
[4179]	25/09/05	324	326	315	315	-11	-3.37	23,800	-