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
[4192]	26/10/29	350	368	348	368	+17.0	+4.84	139,400	13,080,832,000
[4192]	26/10/28	361	370	348	351	-7.0	-1.96	168,000	12,476,554,240
[4192]	26/10/27	351	362	350	358	+6.0	+1.70	52,200	12,725,374,976
[4192]	26/10/26	357	367	346	352	-6.0	-1.68	107,700	12,512,100,352
[4192]	26/10/23	385	388	357	358	-24.0	-6.28	171,300	12,725,374,976
[4192]	26/10/22	373	392	373	382	+7.0	+1.87	126,200	13,578,472,448
[4192]	26/10/21	366	380	364	375	+12.0	+3.31	73,300	13,329,652,736
[4192]	26/10/20	388	388	353	363	-17.0	-4.47	205,900	12,903,103,488
[4192]	26/10/19	365	392	355	380	+16.0	+4.40	434,800	13,507,381,248
[4192]	26/10/16	345	368	344	364	+22.0	+6.43	292,200	12,938,649,600
[4192]	26/10/15	325	353	324	342	+12.0	+3.64	478,400	12,156,643,328
[4192]	26/10/14	325	337	321	330	+2.0	+0.61	96,500	11,730,094,080
[4192]	26/10/13	334	347	326	328	-4.0	-1.20	214,900	11,659,002,880
[4192]	26/10/09	322	338	320	332	+12.0	+3.75	150,900	11,801,185,280
[4192]	26/10/08	320	321	311	320	-4.0	-1.23	174,300	11,374,637,056
[4192]	26/10/07	339	345	324	324	-14.0	-4.14	103,200	11,516,819,456
[4192]	26/10/06	328	342	327	338	+11.0	+3.36	99,600	12,014,459,904
[4192]	26/10/05	330	335	326	327	+2.0	+0.62	93,000	11,623,456,768
[4192]	26/10/02	325	334	317	325	-2.0	-0.61	195,500	11,552,365,568
[4192]	26/10/01	307	328	307	327	+19.0	+6.17	175,500	11,623,456,768
[4192]	26/09/30	307	311	302	308	+3.0	+0.98	47,900	10,948,087,808
[4192]	26/09/29	312	312	305	305	-7.0	-2.24	76,100	10,841,450,496
[4192]	26/09/28	314	315	310	312	-2.0	-0.64	59,800	11,090,271,232
[4192]	26/09/25	323	323	312	314	-9.0	-2.79	80,600	11,161,362,432
[4192]	26/09/24	328	328	319	323	-5.0	-1.52	106,200	11,481,274,368
[4192]	26/09/18	320	333	317	328	+10.0	+3.14	145,200	11,659,002,880
[4192]	26/09/17	311	318	309	318	+11.0	+3.58	204,200	11,303,544,832
[4192]	26/09/16	306	309	292	307	+3.0	+0.99	284,500	10,912,541,696
[4192]	26/09/15	301	306	301	304	+2.0	+0.66	59,300	10,805,905,408
[4192]	26/09/14	294	303	292	302	+9.0	+3.07	72,800	10,734,813,184
[4192]	26/09/11	297	297	289	293	-8.0	-2.66	83,300	10,414,902,272
[4192]	26/09/10	295	305	286	301	+5.0	+1.69	98,900	10,699,268,096
[4192]	26/09/09	290	298	285	296	+8.0	+2.78	93,000	10,521,538,560
[4192]	26/09/08	285	289	284	288	+3.0	+1.05	52,700	10,237,172,736
[4192]	26/09/07	286	291	281	285	-1.0	-0.35	79,900	10,130,535,424
[4192]	26/09/04	281	290	275	286	-1.0	-0.35	181,100	10,166,081,536
[4192]	26/09/03	295	298	284	287	-8.0	-2.71	215,900	10,201,627,648
[4192]	26/09/02	293	298	290	295	0	+0.00	147,500	10,485,993,472
[4192]	26/09/01	305	313	293	295	-14.0	-4.53	317,300	10,485,993,472
[4192]	26/08/31	282	323	281	309	+25.0	+8.80	817,300	10,983,633,920
[4192]	26/08/28	275	287	275	284	+8.0	+2.90	158,400	10,094,990,336
[4192]	26/08/27	279	281	276	276	0	+0.00	61,300	9,810,624,512
[4192]	26/08/26	273	281	273	276	+4.0	+1.47	55,800	9,810,624,512
[4192]	26/08/25	275	275	271	272	-3.0	-1.09	53,300	9,668,441,088
[4192]	26/08/24	283	283	274	275	-6.0	-2.14	64,700	9,775,078,400
[4192]	26/08/21	284	287	281	281	-5.0	-1.75	90,400	9,988,353,024
[4192]	26/08/20	273	286	273	286	+16.0	+5.93	204,700	10,159,303,680
[4192]	26/08/19	275	275	270	270	-6.0	-2.17	172,600	9,590,950,912
[4192]	26/08/18	285	285	275	276	-13.0	-4.50	199,200	9,804,083,200
[4192]	26/08/17	292	297	283	289	+3.0	+1.05	185,600	10,265,869,312
[4192]	26/08/14	282	286	272	286	+4.0	+1.42	124,700	10,159,303,680
[4192]	26/08/13	283	284	264	282	-1.0	-0.35	722,100	10,017,215,488
[4192]	26/08/12	279	288	277	283	+6.0	+2.17	212,800	10,052,737,024
[4192]	26/08/10	280	280	276	277	-1.0	-0.36	93,000	9,839,604,736
[4192]	26/08/07	284	284	277	278	-2.0	-0.71	57,200	9,875,127,296
[4192]	26/08/06	280	283	277	280	+2.0	+0.72	38,300	9,946,171,392
[4192]	26/08/05	288	291	278	278	-8.0	-2.80	92,200	9,875,127,296
[4192]	26/08/04	281	288	281	286	+1.0	+0.35	27,500	10,159,303,680
[4192]	26/08/03	283	287	278	285	-2.0	-0.70	85,400	10,123,781,120
[4192]	26/07/31	285	290	280	287	+7.0	+2.50	81,500	10,194,825,216
[4192]	26/07/30	279	284	276	280	+3.0	+1.08	85,700	9,946,171,392
[4192]	26/07/29	277	278	268	277	+1.0	+0.36	57,100	9,839,604,736
[4192]	26/07/28	286	286	272	276	-6.0	-2.13	100,400	9,804,083,200
[4192]	26/07/27	281	285	276	282	+3.0	+1.08	78,100	10,017,215,488
[4192]	26/07/24	278	282	271	279	+1.0	+0.36	104,800	9,910,648,832
[4192]	26/07/23	275	279	274	278	+1.0	+0.36	43,700	9,875,127,296
[4192]	26/07/22	279	279	275	277	-2.0	-0.72	37,400	9,839,604,736
[4192]	26/07/21	275	282	275	279	+5.0	+1.82	49,100	9,910,648,832
[4192]	26/07/17	284	284	269	274	-9	-3.18	138,700	-
[4192]	26/07/16	284	289	282	283	-5	-1.74	64,800	-
[4192]	26/07/15	284	288	277	288	+2	+0.70	69,800	-
[4192]	26/07/14	283	289	283	286	+2	+0.70	79,400	-
[4192]	26/07/13	276	285	276	284	+4	+1.43	79,800	-
[4192]	26/07/10	269	282	269	280	+11	+4.09	75,000	-
[4192]	26/07/09	258	270	257	269	+7	+2.67	66,400	-
[4192]	26/07/08	271	273	261	262	-10	-3.68	92,500	-
[4192]	26/07/07	270	279	269	272	+1	+0.37	84,700	-
[4192]	26/07/06	271	274	266	271	+5	+1.88	62,000	-
[4192]	26/07/03	268	269	261	266	0	0.00	81,700	-
[4192]	26/07/02	261	268	261	266	+3	+1.14	49,700	-
[4192]	26/07/01	263	264	258	263	0	0.00	37,500	-
[4192]	26/06/30	263	263	255	263	+8	+3.14	60,700	-
[4192]	26/06/29	254	261	253	255	+8	+3.24	61,800	-
[4192]	26/06/26	242	247	241	247	+6	+2.49	68,900	-
[4192]	26/06/25	244	244	240	241	-1	-0.41	91,100	-
[4192]	26/06/24	242	246	240	242	-1	-0.41	82,300	-
[4192]	26/06/23	251	251	242	243	-6	-2.41	82,700	-
[4192]	26/06/22	254	260	248	249	-5	-1.97	201,800	-
[4192]	26/06/19	267	268	252	254	-6	-2.31	182,400	-
[4192]	26/06/18	259	263	257	260	+1	+0.39	133,200	-
[4192]	26/06/17	263	264	256	259	0	0.00	114,100	-
[4192]	26/06/16	260	262	252	259	+1	+0.39	121,600	-
[4192]	26/06/15	249	262	246	258	+14	+5.74	176,800	-
[4192]	26/06/12	248	249	240	244	0	0.00	154,600	-
[4192]	26/06/11	242	248	235	244	-5	-2.01	251,700	-
[4192]	26/06/10	253	255	241	249	-6	-2.35	374,600	-
[4192]	26/06/09	269	273	255	255	-14	-5.20	138,100	-
[4192]	26/06/08	274	274	262	269	-15	-5.28	250,200	-
[4192]	26/06/05	278	286	277	284	+8	+2.90	97,300	-
[4192]	26/06/04	280	283	275	276	-6	-2.13	119,800	-
[4192]	26/06/03	294	295	280	282	-11	-3.75	228,500	-
[4192]	26/06/02	291	297	287	293	+3	+1.03	115,300	-
[4192]	26/06/01	296	300	288	290	+2	+0.69	199,400	-
[4192]	26/05/29	290	305	285	288	+6	+2.13	440,100	-
[4192]	26/05/28	292	301	274	282	+8	+2.92	537,400	-
[4192]	26/05/27	266	274	264	274	+10	+3.79	122,900	-
[4192]	26/05/26	282	282	263	264	-17	-6.05	199,100	-
[4192]	26/05/25	290	290	278	281	-5	-1.75	85,900	-
[4192]	26/05/22	280	290	280	286	+5.0	+1.78	121,400	-
[4192]	26/05/21	278	282	272	281	+7.0	+2.55	76,800	-
[4192]	26/05/20	291	291	268	274	-14.0	-4.86	168,100	-
[4192]	26/05/19	290	300	285	288	-2.0	-0.69	136,100	-
[4192]	26/05/18	281	291	278	290	+17.0	+6.23	176,100	-
[4192]	26/05/15	318	318	273	273	-45.0	-14.15	585,200	-
[4192]	26/05/14	322	337	316	318	-3.0	-0.93	220,300	-
[4192]	26/05/13	335	338	319	321	-17.0	-5.03	173,700	-
[4192]	26/05/12	370	370	333	338	-27.0	-7.40	487,900	-
[4192]	26/05/11	358	371	356	365	+14.0	+3.99	392,800	-
[4192]	26/05/08	337	355	335	351	+11.0	+3.24	268,100	-
[4192]	26/05/07	338	346	329	340	+15.0	+4.62	360,700	-
[4192]	26/05/01	315	329	315	325	+10.0	+3.17	367,400	-
[4192]	26/04/30	320	323	312	315	+1.0	+0.32	279,900	-
[4192]	26/04/28	305	314	305	314	+9.0	+2.95	153,000	-
[4192]	26/04/27	299	311	299	305	+10	+3.39	160,800	-
[4192]	26/04/24	300	307	293	295	-5	-1.67	100,300	-
[4192]	26/04/23	304	304	297	300	-4	-1.32	79,200	-
[4192]	26/04/22	310	312	303	304	-2	-0.65	138,300	-
[4192]	26/04/21	300	307	296	306	+4	+1.32	78,400	-
[4192]	26/04/20	299	303	295	302	-1	-0.33	90,000	-
[4192]	26/04/17	301	305	297	303	+1	+0.33	94,700	-
[4192]	26/04/16	300	313	297	302	+5	+1.68	358,900	-
[4192]	26/04/15	285	297	283	297	+16	+5.69	190,000	-
[4192]	26/04/14	277	285	277	281	+4	+1.44	58,900	-
[4192]	26/04/13	280	280	271	277	+3	+1.09	145,700	-
[4192]	26/04/10	288	288	272	274	-13	-4.53	179,500	-
[4192]	26/04/09	290	290	281	287	+1	+0.35	111,800	-
[4192]	26/04/08	280	286	278	286	+13	+4.76	126,700	-
[4192]	26/04/07	273	279	270	273	-2	-0.73	57,100	-
[4192]	26/04/06	279	279	275	275	-4	-1.43	78,000	-
[4192]	26/04/03	263	280	263	279	+17	+6.49	230,300	-
[4192]	26/04/02	272	273	259	262	-10	-3.68	192,700	-
[4192]	26/04/01	265	274	265	272	+11	+4.21	311,100	-
[4192]	26/03/31	248	264	248	261	+8	+3.16	228,800	-
[4192]	26/03/30	248	255	244	253	-7	-2.69	273,000	-
[4192]	26/03/27	256	263	251	260	+4	+1.56	188,300	-
[4192]	26/03/26	262	262	253	256	-6	-2.29	226,600	-
[4192]	26/03/25	258	266	258	262	+8	+3.15	336,600	-
[4192]	26/03/24	248	254	244	254	+12	+4.96	189,800	-
[4192]	26/03/23	246	247	240	242	-9	-3.59	250,500	-
[4192]	26/03/19	255	255	248	251	-9	-3.46	175,400	-
[4192]	26/03/18	258	260	253	260	+5	+1.96	125,800	-
[4192]	26/03/17	249	255	246	255	+11	+4.51	161,400	-
[4192]	26/03/16	245	247	238	244	-3	-1.21	220,700	-
[4192]	26/03/13	243	247	241	247	0	0.00	288,400	-
[4192]	26/03/12	252	255	246	247	-11	-4.26	232,200	-
[4192]	26/03/11	259	265	257	258	+2	+0.78	116,000	-
[4192]	26/03/10	250	256	245	256	+11	+4.49	129,800	-
[4192]	26/03/09	248	252	235	245	-18	-6.84	313,000	-
[4192]	26/03/06	240	264	239	263	+26	+10.97	658,300	-
[4192]	26/03/05	242	247	234	237	-2	-0.84	756,600	-
[4192]	26/03/04	249	249	235	239	-16	-6.27	530,200	-
[4192]	26/03/03	261	261	252	255	-8	-3.04	334,900	-
[4192]	26/03/02	267	268	258	263	-8	-2.95	384,800	-
[4192]	26/02/27	272	275	269	271	0	0.00	94,800	-
[4192]	26/02/26	268	278	267	271	+4	+1.50	144,100	-
[4192]	26/02/25	270	272	267	267	-3	-1.11	95,700	-
[4192]	26/02/24	278	279	267	270	-8	-2.88	213,400	-
[4192]	26/02/20	278	279	274	278	0	0.00	99,300	-
[4192]	26/02/19	279	282	276	278	-3	-1.07	90,700	-
[4192]	26/02/18	273	283	270	281	+11	+4.07	172,900	-
[4192]	26/02/17	283	283	266	270	-10	-3.57	661,700	-
[4192]	26/02/16	294	295	280	280	-13	-4.44	389,900	-
[4192]	26/02/13	307	310	293	293	-38	-11.48	663,600	-
[4192]	26/02/12	335	339	327	331	-4	-1.19	280,300	-
[4192]	26/02/10	319	336	319	335	+20	+6.35	200,400	-
[4192]	26/02/09	314	315	311	315	+2	+0.64	68,900	-
[4192]	26/02/06	317	324	306	313	-6	-1.88	150,400	-
[4192]	26/02/05	305	321	305	319	+12	+3.91	157,600	-
[4192]	26/02/04	310	310	304	307	-6	-1.92	72,000	-
[4192]	26/02/03	310	314	307	313	+7	+2.29	72,200	-
[4192]	26/02/02	305	314	305	306	+2	+0.66	106,300	-
[4192]	26/01/30	306	307	300	304	-1	-0.33	85,300	-
[4192]	26/01/29	303	308	300	305	+3	+0.99	62,200	-
[4192]	26/01/28	306	306	299	302	-5	-1.63	103,200	-
[4192]	26/01/27	312	313	306	307	-4	-1.29	71,700	-
[4192]	26/01/26	320	320	311	311	-9	-2.81	92,300	-
[4192]	26/01/23	319	320	312	320	+4	+1.27	108,700	-
[4192]	26/01/22	317	320	312	316	+3	+0.96	94,100	-
[4192]	26/01/21	317	317	307	313	-8	-2.49	162,800	-
[4192]	26/01/20	324	326	317	321	-5	-1.53	119,100	-
[4192]	26/01/19	330	330	320	326	0	0.00	178,200	-
[4192]	26/01/16	319	326	317	326	+7	+2.19	87,900	-
[4192]	26/01/15	304	319	303	319	+15	+4.93	143,400	-
[4192]	26/01/14	306	307	302	304	-1	-0.33	55,100	-
[4192]	26/01/13	310	312	303	305	-2	-0.65	80,400	-
[4192]	26/01/09	305	310	302	307	+3	+0.99	65,900	-
[4192]	26/01/08	298	305	295	304	+7	+2.36	111,100	-
[4192]	26/01/07	304	305	297	297	-6	-1.98	109,000	-
[4192]	26/01/06	302	308	301	303	+2	+0.66	102,700	-
[4192]	26/01/05	296	302	293	301	+9	+3.08	131,800	-
[4192]	25/12/30	297	297	291	292	-4	-1.35	309,200	-
[4192]	25/12/29	300	302	296	296	-7	-2.31	317,100	-
[4192]	25/12/26	314	314	298	303	-13	-4.11	458,300	-
[4192]	25/12/25	311	318	310	316	+9	+2.93	251,500	-
[4192]	25/12/24	304	310	304	307	+7	+2.33	203,500	-
[4192]	25/12/23	300	303	298	300	0	0.00	106,300	-
[4192]	25/12/22	309	311	299	300	-6	-1.96	134,600	-
[4192]	25/12/19	300	312	300	306	+11	+3.73	173,100	-
[4192]	25/12/18	295	298	293	295	-2	-0.67	110,900	-
[4192]	25/12/17	297	300	292	297	+2	+0.68	140,000	-
[4192]	25/12/16	296	298	291	295	-1	-0.34	152,400	-
[4192]	25/12/15	305	310	290	296	-10	-3.27	485,300	-
[4192]	25/12/12	322	330	302	306	-16	-4.97	355,100	-
[4192]	25/12/11	318	331	318	322	+1	+0.31	483,200	-
[4192]	25/12/10	299	371	296	321	+27	+9.18	1,785,300	-
[4192]	25/12/09	297	300	289	294	-4	-1.34	184,500	-
[4192]	25/12/08	299	300	296	298	+3	+1.02	81,000	-
[4192]	25/12/05	298	302	295	295	-4	-1.34	99,600	-
[4192]	25/12/04	303	304	296	299	+3	+1.01	140,400	-
[4192]	25/12/03	302	303	295	296	-9	-2.95	236,900	-
[4192]	25/12/02	312	315	304	305	-6	-1.93	73,300	-
[4192]	25/12/01	316	316	306	311	+3	+0.97	101,400	-
[4192]	25/11/28	306	316	306	308	+3	+0.98	93,500	-
[4192]	25/11/27	313	314	299	305	-4	-1.29	301,100	-
[4192]	25/11/26	321	321	309	309	-14	-4.33	187,200	-
[4192]	25/11/25	329	329	320	323	-1	-0.31	131,400	-
[4192]	25/11/21	317	326	316	324	+6	+1.89	84,000	-
[4192]	25/11/20	316	328	316	318	+5	+1.60	135,300	-
[4192]	25/11/19	307	313	303	313	+7	+2.29	136,800	-
[4192]	25/11/18	321	321	305	306	-7	-2.24	401,700	-
[4192]	25/11/17	343	343	312	313	-38	-10.83	770,200	-
[4192]	25/11/14	349	363	347	351	-70	-16.63	898,700	-
[4192]	25/11/13	425	425	417	421	-7	-1.64	162,700	-
[4192]	25/11/12	421	430	421	428	+2	+0.47	78,200	-
[4192]	25/11/11	433	435	425	426	+1	+0.24	54,700	-
[4192]	25/11/10	419	425	413	425	+14	+3.41	42,900	-
[4192]	25/11/07	410	416	408	411	0	0.00	45,400	-
[4192]	25/11/06	409	413	406	411	+5	+1.23	40,300	-
[4192]	25/11/05	413	415	398	406	-10	-2.40	136,700	-
[4192]	25/11/04	414	418	413	416	+2	+0.48	25,700	-
[4192]	25/10/31	410	415	408	414	+5	+1.22	37,900	-
[4192]	25/10/30	401	412	401	409	+6	+1.49	58,900	-
[4192]	25/10/29	416	416	403	403	-9	-2.18	84,700	-
[4192]	25/10/28	423	423	412	412	-7	-1.67	47,800	-
[4192]	25/10/27	426	426	416	419	-6	-1.41	50,900	-
[4192]	25/10/24	429	429	419	425	-4	-0.93	57,100	-
[4192]	25/10/23	426	429	421	429	0	0.00	56,500	-
[4192]	25/10/22	426	429	424	429	+6	+1.42	42,000	-
[4192]	25/10/21	427	427	419	423	-1	-0.24	54,100	-
[4192]	25/10/20	413	425	412	424	+16	+3.92	110,300	-
[4192]	25/10/17	416	416	406	408	-10	-2.39	121,500	-
[4192]	25/10/16	427	429	414	418	-5	-1.18	43,100	-
[4192]	25/10/15	407	423	407	423	+17	+4.19	68,800	-
[4192]	25/10/14	413	420	403	406	-14	-3.33	169,500	-
[4192]	25/10/10	422	422	418	420	-1	-0.24	37,300	-
[4192]	25/10/09	425	427	419	421	-1	-0.24	93,000	-
[4192]	25/10/08	430	430	419	422	-9	-2.09	71,700	-
[4192]	25/10/07	434	437	428	431	-3	-0.69	48,200	-
[4192]	25/10/06	440	440	426	434	+10	+2.36	58,400	-
[4192]	25/10/03	420	431	420	424	+3	+0.71	58,900	-
[4192]	25/10/02	420	428	420	421	+2	+0.48	69,700	-
[4192]	25/10/01	435	435	419	419	-18	-4.12	148,800	-
[4192]	25/09/30	435	443	434	437	+1	+0.23	72,300	-
[4192]	25/09/29	437	442	433	436	-1	-0.23	121,000	-
[4192]	25/09/26	439	441	434	437	-5	-1.13	100,800	-
[4192]	25/09/25	442	444	435	442	+1	+0.23	108,700	-
[4192]	25/09/24	438	443	430	441	+3	+0.68	118,300	-
[4192]	25/09/22	437	445	436	438	+3	+0.69	39,600	-
[4192]	25/09/19	439	447	431	435	-4	-0.91	155,300	-
[4192]	25/09/18	430	449	430	439	+12	+2.81	115,300	-
[4192]	25/09/17	430	431	425	427	-3	-0.70	56,900	-
[4192]	25/09/16	424	433	422	430	+11	+2.63	73,000	-
[4192]	25/09/12	427	427	418	419	-3	-0.71	116,600	-
[4192]	25/09/11	435	435	422	422	-18	-4.09	170,400	-
[4192]	25/09/10	429	442	428	440	+11	+2.56	132,300	-
[4192]	25/09/09	436	437	423	429	-5	-1.15	219,500	-
[4192]	25/09/08	436	443	434	434	-6	-1.36	155,900	-
[4192]	25/09/05	450	450	434	440	-11	-2.44	229,200	-