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
[4198]	26/10/29	428	430	426	429	-1.0	-0.23	7,700	2,847,394,304
[4198]	26/10/28	440	440	430	430	-10.0	-2.27	12,100	2,854,031,616
[4198]	26/10/27	443	443	440	440	-1.0	-0.23	5,100	2,920,404,480
[4198]	26/10/26	449	449	436	441	-8.0	-1.78	7,100	2,927,041,792
[4198]	26/10/23	436	449	436	449	+9.0	+2.05	4,600	2,980,140,032
[4198]	26/10/22	462	462	428	440	-16.0	-3.51	63,800	2,920,404,480
[4198]	26/10/21	457	457	456	456	0	+0.00	600	3,026,600,960
[4198]	26/10/20	458	464	456	456	-1.0	-0.22	1,800	3,026,600,960
[4198]	26/10/19	460	465	456	457	-2.0	-0.44	5,500	3,033,238,272
[4198]	26/10/16	471	471	443	459	-9.0	-1.92	44,300	3,046,512,896
[4198]	26/10/15	481	481	460	468	-20.0	-4.10	31,100	3,106,248,448
[4198]	26/10/14	491	494	487	488	-17.0	-3.37	21,500	3,238,994,176
[4198]	26/10/13	500	510	500	505	+2.0	+0.40	13,100	3,351,827,968
[4198]	26/10/09	496	503	492	503	+8.0	+1.62	5,700	3,338,553,344
[4198]	26/10/08	501	502	495	495	-6.0	-1.20	4,100	3,285,455,104
[4198]	26/10/07	506	519	496	501	-4.0	-0.79	34,400	3,325,278,720
[4198]	26/10/06	498	506	492	505	+5.0	+1.00	5,100	3,351,827,968
[4198]	26/10/05	507	507	497	500	-9.0	-1.77	8,700	3,318,641,408
[4198]	26/10/02	506	509	503	509	+2.0	+0.39	9,500	3,378,376,960
[4198]	26/10/01	510	511	507	507	-3.0	-0.59	3,100	3,365,102,592
[4198]	26/09/30	508	510	508	510	0	+0.00	900	3,385,014,272
[4198]	26/09/29	511	512	510	510	-1.0	-0.20	1,300	3,385,014,272
[4198]	26/09/28	517	518	510	511	-1.0	-0.20	10,000	3,391,651,584
[4198]	26/09/25	514	515	507	512	+4.0	+0.79	6,400	3,398,288,896
[4198]	26/09/24	514	515	507	508	-5.0	-0.97	7,800	3,371,739,648
[4198]	26/09/18	515	516	511	513	-1.0	-0.19	3,300	3,404,926,208
[4198]	26/09/17	508	514	508	514	+9.0	+1.78	5,900	3,411,563,520
[4198]	26/09/16	504	510	501	505	0	+0.00	1,600	3,351,827,968
[4198]	26/09/15	500	505	499	505	+5.0	+1.00	2,500	3,351,827,968
[4198]	26/09/14	497	500	497	500	+1.0	+0.20	1,600	3,318,641,408
[4198]	26/09/11	500	500	497	499	-1.0	-0.20	600	3,312,004,096
[4198]	26/09/10	500	500	500	500	0	+0.00	700	3,318,641,408
[4198]	26/09/09	499	507	498	500	+1.0	+0.20	3,000	3,318,641,408
[4198]	26/09/08	500	500	499	499	-1.0	-0.20	900	3,312,004,096
[4198]	26/09/07	509	509	499	500	-6.0	-1.19	1,500	3,318,641,408
[4198]	26/09/04	506	506	502	506	+5.0	+1.00	900	3,358,465,280
[4198]	26/09/03	499	505	499	501	+2.0	+0.40	5,300	3,325,278,720
[4198]	26/09/02	496	499	493	499	+3.0	+0.60	10,000	3,312,004,096
[4198]	26/09/01	498	498	495	496	-1.0	-0.20	1,100	3,292,092,416
[4198]	26/08/31	497	498	497	497	0	+0.00	400	3,298,729,728
[4198]	26/08/28	495	497	495	497	+2.0	+0.40	1,000	3,297,387,776
[4198]	26/08/27	496	499	495	495	-3.0	-0.60	600	3,284,118,528
[4198]	26/08/26	496	498	495	498	+2.0	+0.40	3,800	3,304,022,272
[4198]	26/08/25	493	496	488	496	-2.0	-0.40	6,600	3,290,753,280
[4198]	26/08/24	498	498	497	498	-2.0	-0.40	2,900	3,304,022,272
[4198]	26/08/21	514	518	498	500	+4.0	+0.81	16,000	3,317,291,520
[4198]	26/08/20	496	496	495	496	+2.0	+0.40	300	3,290,753,280
[4198]	26/08/19	491	500	491	494	-4.0	-0.80	3,900	3,277,484,032
[4198]	26/08/18	499	500	498	498	-2.0	-0.40	900	3,304,022,272
[4198]	26/08/17	499	500	494	500	+1.0	+0.20	1,500	3,317,291,520
[4198]	26/08/14	492	500	490	499	+7.0	+1.42	4,800	3,310,657,024
[4198]	26/08/13	496	496	489	492	0	+0.00	2,300	3,264,214,784
[4198]	26/08/12	488	500	488	492	+4.0	+0.82	20,500	3,264,214,784
[4198]	26/08/10	489	494	485	488	+4.0	+0.83	6,200	3,237,676,544
[4198]	26/08/07	484	485	484	484	-2.0	-0.41	1,200	3,211,138,048
[4198]	26/08/06	490	490	485	486	-5.0	-1.02	2,500	3,224,407,296
[4198]	26/08/05	486	493	486	491	0	+0.00	11,200	3,257,580,288
[4198]	26/08/04	491	492	490	491	0	+0.00	9,300	3,257,580,288
[4198]	26/08/03	490	494	481	491	-3.0	-0.61	5,500	3,257,580,288
[4198]	26/07/31	497	497	490	494	+5.0	+1.02	4,000	3,277,484,032
[4198]	26/07/30	495	495	488	489	+2.0	+0.41	1,900	3,244,311,040
[4198]	26/07/29	482	491	482	487	-3.0	-0.61	7,200	3,231,042,048
[4198]	26/07/28	494	494	490	490	-4.0	-0.81	5,400	3,250,945,792
[4198]	26/07/27	497	497	494	494	-3.0	-0.60	1,400	3,277,484,032
[4198]	26/07/24	500	500	497	497	+1.0	+0.20	1,700	3,297,387,776
[4198]	26/07/23	500	500	493	496	-4.0	-0.80	2,200	3,290,753,280
[4198]	26/07/22	499	500	493	500	+1.0	+0.20	2,200	3,317,291,520
[4198]	26/07/21	492	499	486	499	+10.0	+2.04	3,100	3,310,657,024
[4198]	26/07/17	495	495	486	489	-3	-0.61	2,900	-
[4198]	26/07/16	488	494	486	492	+4	+0.82	1,600	-
[4198]	26/07/15	488	489	485	488	-6	-1.21	8,900	-
[4198]	26/07/14	493	497	492	494	+2	+0.41	1,100	-
[4198]	26/07/13	501	501	489	492	-7	-1.40	1,600	-
[4198]	26/07/10	505	505	499	499	-6	-1.19	2,600	-
[4198]	26/07/09	500	505	500	505	+7	+1.41	600	-
[4198]	26/07/08	500	500	498	498	0	0.00	500	-
[4198]	26/07/07	500	505	498	498	0	0.00	2,300	-
[4198]	26/07/06	491	498	490	498	+7	+1.43	2,600	-
[4198]	26/07/03	489	491	489	491	-1	-0.20	8,000	-
[4198]	26/07/02	495	499	490	492	+1	+0.20	8,000	-
[4198]	26/07/01	495	496	490	491	-1	-0.20	7,200	-
[4198]	26/06/30	492	492	492	492	+3	+0.61	100	-
[4198]	26/06/29	490	490	484	489	+3	+0.62	6,500	-
[4198]	26/06/26	494	494	485	486	-5	-1.02	3,300	-
[4198]	26/06/25	491	492	488	491	+1	+0.20	3,500	-
[4198]	26/06/24	489	495	489	490	-4	-0.81	6,700	-
[4198]	26/06/23	499	499	494	494	-5	-1.00	3,100	-
[4198]	26/06/22	496	499	494	499	-1	-0.20	4,300	-
[4198]	26/06/19	501	501	497	500	-5	-0.99	4,500	-
[4198]	26/06/18	505	505	501	505	-4	-0.79	1,500	-
[4198]	26/06/17	501	509	501	509	+8	+1.60	1,000	-
[4198]	26/06/16	505	505	501	501	-8	-1.57	1,500	-
[4198]	26/06/15	503	510	503	509	+2	+0.39	1,900	-
[4198]	26/06/12	502	507	498	507	+7	+1.40	4,300	-
[4198]	26/06/11	506	506	500	500	-5	-0.99	12,100	-
[4198]	26/06/10	508	509	502	505	-6	-1.17	3,900	-
[4198]	26/06/09	510	512	500	511	+1	+0.20	11,300	-
[4198]	26/06/08	507	515	507	510	-4	-0.78	3,200	-
[4198]	26/06/05	512	516	510	514	-2	-0.39	1,900	-
[4198]	26/06/04	514	516	512	516	-1	-0.19	2,500	-
[4198]	26/06/03	512	517	508	517	+5	+0.98	3,600	-
[4198]	26/06/02	512	515	512	512	-4	-0.78	1,400	-
[4198]	26/06/01	514	516	510	516	+2	+0.39	5,600	-
[4198]	26/05/29	516	517	512	514	-1	-0.19	12,300	-
[4198]	26/05/28	508	524	508	515	-38	-6.87	26,600	-
[4198]	26/05/27	552	558	551	553	-7	-1.25	7,200	-
[4198]	26/05/26	560	560	552	560	+1	+0.18	3,200	-
[4198]	26/05/25	551	565	549	559	+15	+2.76	11,800	-
[4198]	26/05/22	548	555	543	544	-5.0	-0.91	5,600	-
[4198]	26/05/21	549	559	549	549	0	+0.00	2,800	-
[4198]	26/05/20	553	553	548	549	-4.0	-0.72	2,100	-
[4198]	26/05/19	560	560	550	553	-7.0	-1.25	2,900	-
[4198]	26/05/18	549	560	530	560	+11.0	+2.00	11,200	-
[4198]	26/05/15	546	549	546	549	-1.0	-0.18	900	-
[4198]	26/05/14	550	551	548	550	-2.0	-0.36	2,100	-
[4198]	26/05/13	550	552	550	552	+2.0	+0.36	700	-
[4198]	26/05/12	552	552	547	550	-4.0	-0.72	1,300	-
[4198]	26/05/11	551	554	542	554	0	+0.00	6,900	-
[4198]	26/05/08	554	562	546	554	+3.0	+0.54	10,100	-
[4198]	26/05/07	556	556	549	551	-5.0	-0.90	3,600	-
[4198]	26/05/01	551	556	550	556	+4.0	+0.72	3,000	-
[4198]	26/04/30	557	557	552	552	-5.0	-0.90	2,500	-
[4198]	26/04/28	552	560	552	557	+5.0	+0.91	2,600	-
[4198]	26/04/27	555	565	550	552	-3	-0.54	4,300	-
[4198]	26/04/24	568	568	552	555	-9	-1.60	10,600	-
[4198]	26/04/23	562	567	552	564	-8	-1.40	4,800	-
[4198]	26/04/22	571	572	563	572	-4	-0.69	3,400	-
[4198]	26/04/21	566	576	565	576	+7	+1.23	3,200	-
[4198]	26/04/20	569	574	567	569	+2	+0.35	4,100	-
[4198]	26/04/17	564	570	564	567	+4	+0.71	4,200	-
[4198]	26/04/16	560	563	560	563	+3	+0.54	1,700	-
[4198]	26/04/15	560	563	558	560	+6	+1.08	9,300	-
[4198]	26/04/14	549	555	548	554	+5	+0.91	2,200	-
[4198]	26/04/13	550	550	549	549	+9	+1.67	400	-
[4198]	26/04/10	551	559	540	540	-9	-1.64	8,900	-
[4198]	26/04/09	554	554	543	549	-5	-0.90	1,500	-
[4198]	26/04/08	554	554	541	554	+6	+1.09	1,900	-
[4198]	26/04/07	555	555	544	548	-4	-0.72	1,300	-
[4198]	26/04/06	549	553	549	552	+1	+0.18	1,800	-
[4198]	26/04/03	545	551	545	551	+5	+0.92	2,400	-
[4198]	26/04/02	538	546	538	546	+7	+1.30	5,800	-
[4198]	26/04/01	538	543	537	539	+2	+0.37	4,400	-
[4198]	26/03/31	535	540	531	537	+2	+0.37	1,900	-
[4198]	26/03/30	535	535	521	535	-8	-1.47	6,700	-
[4198]	26/03/27	537	549	536	543	+3	+0.56	2,300	-
[4198]	26/03/26	538	541	538	540	+8	+1.50	2,400	-
[4198]	26/03/25	524	533	524	532	+8	+1.53	2,400	-
[4198]	26/03/24	529	534	522	524	+4	+0.77	4,600	-
[4198]	26/03/23	535	536	520	520	-16	-2.99	8,000	-
[4198]	26/03/19	541	546	536	536	-8	-1.47	5,500	-
[4198]	26/03/18	545	555	540	544	+2	+0.37	11,200	-
[4198]	26/03/17	546	546	541	542	-4	-0.73	1,600	-
[4198]	26/03/16	547	547	538	546	+3	+0.55	4,900	-
[4198]	26/03/13	544	547	540	543	-4	-0.73	8,400	-
[4198]	26/03/12	547	547	544	547	+3	+0.55	1,400	-
[4198]	26/03/11	552	553	543	544	-2	-0.37	5,200	-
[4198]	26/03/10	546	550	545	546	+7	+1.30	1,800	-
[4198]	26/03/09	545	545	535	539	-10	-1.82	11,500	-
[4198]	26/03/06	547	552	546	549	+1	+0.18	4,600	-
[4198]	26/03/05	553	553	548	548	+5	+0.92	2,500	-
[4198]	26/03/04	552	552	535	543	-8	-1.45	36,100	-
[4198]	26/03/03	561	561	551	551	-7	-1.25	8,000	-
[4198]	26/03/02	560	564	545	558	-4	-0.71	16,500	-
[4198]	26/02/27	561	564	560	562	+3	+0.54	2,700	-
[4198]	26/02/26	562	563	556	559	-1	-0.18	3,100	-
[4198]	26/02/25	556	562	553	560	+4	+0.72	4,400	-
[4198]	26/02/24	556	560	552	556	-3	-0.54	5,100	-
[4198]	26/02/20	560	563	559	559	-3	-0.53	3,000	-
[4198]	26/02/19	562	563	561	562	0	0.00	1,900	-
[4198]	26/02/18	559	563	559	562	+5	+0.90	3,100	-
[4198]	26/02/17	558	558	555	557	-1	-0.18	1,700	-
[4198]	26/02/16	559	559	553	558	+2	+0.36	3,600	-
[4198]	26/02/13	564	564	555	556	-3	-0.54	3,800	-
[4198]	26/02/12	556	563	556	559	+3	+0.54	12,000	-
[4198]	26/02/10	554	570	554	556	+2	+0.36	12,100	-
[4198]	26/02/09	557	557	553	554	-1	-0.18	4,500	-
[4198]	26/02/06	554	557	552	555	+1	+0.18	3,500	-
[4198]	26/02/05	553	558	552	554	-3	-0.54	6,100	-
[4198]	26/02/04	555	560	553	557	+4	+0.72	2,300	-
[4198]	26/02/03	557	561	553	553	+1	+0.18	3,800	-
[4198]	26/02/02	553	555	552	552	0	0.00	3,000	-
[4198]	26/01/30	551	564	551	552	-6	-1.08	5,400	-
[4198]	26/01/29	554	560	554	558	+1	+0.18	1,100	-
[4198]	26/01/28	553	558	553	557	+3	+0.54	2,200	-
[4198]	26/01/27	565	570	554	554	-11	-1.95	9,200	-
[4198]	26/01/26	565	565	553	565	+6	+1.07	6,900	-
[4198]	26/01/23	552	569	552	559	+5	+0.90	4,600	-
[4198]	26/01/22	557	557	551	554	-2	-0.36	5,600	-
[4198]	26/01/21	556	572	554	556	-4	-0.71	6,500	-
[4198]	26/01/20	553	560	552	560	+8	+1.45	5,400	-
[4198]	26/01/19	552	553	550	552	0	0.00	8,200	-
[4198]	26/01/16	548	554	548	552	+1	+0.18	7,000	-
[4198]	26/01/15	554	556	548	551	-2	-0.36	16,600	-
[4198]	26/01/14	549	558	543	553	-32	-5.47	48,300	-
[4198]	26/01/13	584	593	584	585	+1	+0.17	10,300	-
[4198]	26/01/09	587	588	584	584	0	0.00	4,100	-
[4198]	26/01/08	588	588	581	584	-4	-0.68	2,900	-
[4198]	26/01/07	591	592	582	588	0	0.00	7,600	-
[4198]	26/01/06	564	592	560	588	+28	+5.00	6,100	-
[4198]	26/01/05	565	573	560	560	-4	-0.71	11,400	-
[4198]	25/12/30	563	564	560	564	+1	+0.18	1,800	-
[4198]	25/12/29	559	565	559	563	+19	+3.49	15,400	-
[4198]	25/12/26	549	549	541	544	-1	-0.18	24,900	-
[4198]	25/12/25	547	550	543	545	0	0.00	27,500	-
[4198]	25/12/24	545	548	545	545	-1	-0.18	22,400	-
[4198]	25/12/23	550	551	545	546	-3	-0.55	23,000	-
[4198]	25/12/22	557	557	546	549	-9	-1.61	38,700	-
[4198]	25/12/19	560	563	533	558	-4	-0.71	36,700	-
[4198]	25/12/18	556	563	548	562	-3	-0.53	19,800	-
[4198]	25/12/17	558	565	547	565	+6	+1.07	38,400	-
[4198]	25/12/16	564	564	558	559	-5	-0.89	12,700	-
[4198]	25/12/15	563	567	560	564	+4	+0.71	11,800	-
[4198]	25/12/12	563	565	559	560	-9	-1.58	12,300	-
[4198]	25/12/11	580	580	560	569	-11	-1.90	24,700	-
[4198]	25/12/10	571	580	570	580	+6	+1.05	29,100	-
[4198]	25/12/09	576	577	570	574	-3	-0.52	10,700	-
[4198]	25/12/08	585	585	575	577	-8	-1.37	20,300	-
[4198]	25/12/05	588	588	583	585	-7	-1.18	6,600	-
[4198]	25/12/04	593	593	588	592	+2	+0.34	11,800	-
[4198]	25/12/03	592	593	590	590	-2	-0.34	5,300	-
[4198]	25/12/02	593	594	591	592	-4	-0.67	7,500	-
[4198]	25/12/01	596	599	596	596	0	0.00	5,200	-
[4198]	25/11/28	595	596	594	596	-3	-0.50	7,900	-
[4198]	25/11/27	599	599	580	599	0	0.00	28,200	-
[4198]	25/11/26	596	599	590	599	+6	+1.01	8,300	-
[4198]	25/11/25	596	596	591	593	0	0.00	2,800	-
[4198]	25/11/21	591	596	591	593	-1	-0.17	2,300	-
[4198]	25/11/20	592	598	592	594	-1	-0.17	5,300	-
[4198]	25/11/19	588	595	588	595	+5	+0.85	5,200	-
[4198]	25/11/18	599	599	586	590	-5	-0.84	6,900	-
[4198]	25/11/17	595	604	594	595	0	0.00	9,700	-
[4198]	25/11/14	601	601	595	595	-6	-1.00	6,400	-
[4198]	25/11/13	602	605	601	601	+2	+0.33	4,900	-
[4198]	25/11/12	600	608	596	599	+3	+0.50	6,300	-
[4198]	25/11/11	600	600	596	596	-5	-0.83	1,100	-
[4198]	25/11/10	599	601	595	601	+6	+1.01	9,200	-
[4198]	25/11/07	598	598	590	595	-4	-0.67	8,100	-
[4198]	25/11/06	607	607	593	599	-1	-0.17	11,600	-
[4198]	25/11/05	609	609	599	600	-7	-1.15	10,000	-
[4198]	25/11/04	612	613	604	607	-5	-0.82	7,100	-
[4198]	25/10/31	610	614	606	612	0	0.00	4,900	-
[4198]	25/10/30	614	620	610	612	-1	-0.16	9,500	-
[4198]	25/10/29	616	618	612	613	-5	-0.81	7,200	-
[4198]	25/10/28	616	624	616	618	-2	-0.32	11,800	-
[4198]	25/10/27	619	623	618	620	+2	+0.32	9,000	-
[4198]	25/10/24	625	625	618	618	-4	-0.64	4,900	-
[4198]	25/10/23	619	623	616	622	+3	+0.48	5,500	-
[4198]	25/10/22	609	626	609	619	+10	+1.64	25,900	-
[4198]	25/10/21	620	630	600	609	-11	-1.77	83,200	-
[4198]	25/10/20	611	625	611	620	-8	-1.27	27,800	-
[4198]	25/10/17	638	641	625	628	-14	-2.18	29,300	-
[4198]	25/10/16	655	662	642	642	-13	-1.98	14,500	-
[4198]	25/10/15	635	660	617	655	-55	-7.75	60,900	-
[4198]	25/10/14	698	712	692	710	+1	+0.14	17,600	-
[4198]	25/10/10	709	719	709	709	0	0.00	7,400	-
[4198]	25/10/09	715	715	706	709	-8	-1.12	8,600	-
[4198]	25/10/08	718	723	712	717	0	0.00	12,800	-
[4198]	25/10/07	699	718	698	717	+16	+2.28	20,200	-
[4198]	25/10/06	704	708	700	701	-3	-0.43	8,600	-
[4198]	25/10/03	695	708	695	704	+6	+0.86	7,300	-
[4198]	25/10/02	695	702	695	698	+2	+0.29	4,600	-
[4198]	25/10/01	701	703	694	696	-10	-1.42	12,600	-
[4198]	25/09/30	707	709	699	706	0	0.00	7,500	-
[4198]	25/09/29	700	711	697	706	+8	+1.15	11,500	-
[4198]	25/09/26	711	711	695	698	-5	-0.71	15,900	-
[4198]	25/09/25	705	705	702	703	-7	-0.99	4,300	-
[4198]	25/09/24	709	710	704	710	+5	+0.71	7,400	-
[4198]	25/09/22	700	709	700	705	+2	+0.28	9,000	-
[4198]	25/09/19	716	716	696	703	-7	-0.99	19,100	-
[4198]	25/09/18	706	710	701	710	0	0.00	7,500	-
[4198]	25/09/17	727	727	706	710	-10	-1.39	10,400	-
[4198]	25/09/16	710	728	710	720	+12	+1.69	11,700	-
[4198]	25/09/12	719	719	705	708	+4	+0.57	33,300	-
[4198]	25/09/11	720	720	703	704	-16	-2.22	32,300	-
[4198]	25/09/10	686	786	686	720	+34	+4.96	455,200	-
[4198]	25/09/09	689	693	683	686	-3	-0.44	4,800	-
[4198]	25/09/08	681	690	681	689	+4	+0.58	6,800	-
[4198]	25/09/05	690	695	684	685	-5	-0.72	8,500	-