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
[4234]	26/10/29	1,018	1,018	999	1,003	-15.0	-1.47	20,100	9,660,803,072
[4234]	26/10/28	1,048	1,048	1,001	1,018	-32.0	-3.05	47,400	9,805,281,280
[4234]	26/10/27	1,028	1,050	1,021	1,050	+28.0	+2.74	28,000	10,113,502,208
[4234]	26/10/26	1,015	1,022	1,011	1,022	+7.0	+0.69	17,500	9,843,809,280
[4234]	26/10/23	1,001	1,016	985	1,015	-5.0	-0.49	20,100	9,776,386,048
[4234]	26/10/22	1,017	1,057	1,015	1,020	+2.0	+0.20	64,300	9,824,544,768
[4234]	26/10/21	987	1,018	979	1,018	+46.0	+4.73	33,100	9,805,281,280
[4234]	26/10/20	1,005	1,005	972	972	-33.0	-3.28	26,000	9,362,213,888
[4234]	26/10/19	994	1,005	990	1,005	+7.0	+0.70	14,200	9,680,066,560
[4234]	26/10/16	994	1,005	994	998	+17.0	+1.73	16,300	9,612,643,328
[4234]	26/10/15	1,008	1,008	980	981	-32.0	-3.16	32,800	9,448,900,608
[4234]	26/10/14	1,027	1,029	1,002	1,013	-15.0	-1.46	26,900	9,757,121,536
[4234]	26/10/13	1,011	1,033	1,008	1,028	+28.0	+2.80	35,200	9,901,600,768
[4234]	26/10/09	992	1,012	985	1,000	+2.0	+0.20	20,700	9,631,906,816
[4234]	26/10/08	1,032	1,032	997	998	-34.0	-3.29	26,800	9,612,643,328
[4234]	26/10/07	1,022	1,034	1,020	1,032	+16.0	+1.57	27,900	9,940,127,744
[4234]	26/10/06	1,011	1,025	1,010	1,016	+6.0	+0.59	19,900	9,786,017,792
[4234]	26/10/05	1,001	1,013	1,001	1,010	+10.0	+1.00	10,800	9,728,226,304
[4234]	26/10/02	1,006	1,012	1,000	1,000	-16.0	-1.57	20,600	9,631,906,816
[4234]	26/10/01	1,020	1,024	1,000	1,016	-2.0	-0.20	22,700	9,786,017,792
[4234]	26/09/30	1,015	1,032	1,010	1,018	+5.0	+0.49	18,900	9,805,281,280
[4234]	26/09/29	1,001	1,018	992	1,013	+8.0	+0.80	15,500	9,757,121,536
[4234]	26/09/28	1,028	1,028	997	1,005	-12.0	-1.18	18,000	9,680,066,560
[4234]	26/09/25	1,019	1,025	1,013	1,017	-2.0	-0.20	13,500	9,795,649,536
[4234]	26/09/24	1,024	1,040	1,014	1,019	-3.0	-0.29	21,700	9,814,913,024
[4234]	26/09/18	1,020	1,029	1,007	1,022	+9.0	+0.89	13,700	9,843,809,280
[4234]	26/09/17	1,000	1,015	997	1,013	+13.0	+1.30	15,300	9,757,121,536
[4234]	26/09/16	997	1,011	992	1,000	+3.0	+0.30	18,800	9,631,906,816
[4234]	26/09/15	1,002	1,008	991	997	-11.0	-1.09	16,600	9,603,011,584
[4234]	26/09/14	1,000	1,024	991	1,008	+9.0	+0.90	28,400	9,708,961,792
[4234]	26/09/11	1,011	1,020	999	999	-33.0	-3.20	30,300	9,622,275,072
[4234]	26/09/10	1,032	1,032	1,007	1,032	+1.0	+0.10	18,200	9,940,127,744
[4234]	26/09/09	1,029	1,035	999	1,031	+6.0	+0.59	28,400	9,930,496,000
[4234]	26/09/08	1,036	1,045	1,020	1,025	-20.0	-1.91	22,600	9,872,704,512
[4234]	26/09/07	1,005	1,045	1,005	1,045	+36.0	+3.57	39,200	10,065,342,464
[4234]	26/09/04	1,029	1,031	1,001	1,009	-18.0	-1.75	32,300	9,718,594,560
[4234]	26/09/03	1,016	1,047	1,015	1,027	+12.0	+1.18	40,700	9,891,968,000
[4234]	26/09/02	1,065	1,065	1,015	1,015	-54.0	-5.05	67,100	9,776,386,048
[4234]	26/09/01	984	1,082	965	1,069	+98.0	+10.09	195,500	10,296,508,416
[4234]	26/08/31	956	978	952	971	+3.0	+0.31	17,800	9,352,582,144
[4234]	26/08/28	954	968	950	968	+13.0	+1.36	28,500	9,323,685,888
[4234]	26/08/27	960	962	915	955	-12.0	-1.24	92,700	9,198,471,168
[4234]	26/08/26	980	981	966	967	-13.0	-1.33	19,500	9,314,054,144
[4234]	26/08/25	975	995	975	980	+13.0	+1.34	31,800	9,439,268,864
[4234]	26/08/24	982	992	967	967	-8.0	-0.82	13,800	9,314,054,144
[4234]	26/08/21	991	991	970	975	-20.0	-2.01	19,700	9,391,109,120
[4234]	26/08/20	997	999	977	995	+13.0	+1.32	26,000	9,583,747,072
[4234]	26/08/19	997	997	980	982	-12.0	-1.21	17,700	9,458,532,352
[4234]	26/08/18	995	1,000	973	994	+14.0	+1.43	54,600	9,574,115,328
[4234]	26/08/17	959	1,007	955	980	+42.0	+4.48	84,900	9,439,268,864
[4234]	26/08/14	939	961	935	938	-12.0	-1.26	18,900	9,034,728,448
[4234]	26/08/13	964	966	942	950	-5.0	-0.52	47,800	9,150,311,424
[4234]	26/08/12	921	955	913	955	+43.0	+4.71	105,800	9,198,471,168
[4234]	26/08/10	927	932	886	912	-30.0	-3.18	210,300	8,784,299,008
[4234]	26/08/07	942	942	942	942	+150.0	+18.94	61,100	9,073,256,448
[4234]	26/08/06	699	792	697	792	+100.0	+14.45	42,500	7,628,470,272
[4234]	26/08/05	693	699	686	692	-3.0	-0.43	6,700	6,665,279,488
[4234]	26/08/04	683	695	683	695	+12.0	+1.76	4,700	6,694,175,232
[4234]	26/08/03	684	686	682	683	+1.0	+0.15	3,300	6,578,592,256
[4234]	26/07/31	690	690	682	682	-2.0	-0.29	12,000	6,568,960,512
[4234]	26/07/30	690	690	684	684	+1.0	+0.15	3,700	6,588,224,512
[4234]	26/07/29	690	695	683	683	-14.0	-2.01	3,800	6,578,592,256
[4234]	26/07/28	697	697	692	697	+2.0	+0.29	1,000	6,713,439,232
[4234]	26/07/27	700	700	691	695	+4.0	+0.58	5,300	6,694,175,232
[4234]	26/07/24	706	706	691	691	-15.0	-2.12	8,000	6,655,647,744
[4234]	26/07/23	698	706	693	706	+10.0	+1.44	12,200	6,800,126,464
[4234]	26/07/22	696	696	694	696	+5.0	+0.72	2,200	6,703,807,488
[4234]	26/07/21	683	691	683	691	+6.0	+0.88	1,400	6,655,647,744
[4234]	26/07/17	692	694	680	685	-7	-1.01	6,100	-
[4234]	26/07/16	695	695	692	692	-1	-0.14	1,300	-
[4234]	26/07/15	690	699	690	693	-5	-0.72	4,200	-
[4234]	26/07/14	690	698	689	698	+5	+0.72	2,700	-
[4234]	26/07/13	699	700	691	693	-6	-0.86	4,900	-
[4234]	26/07/10	693	699	693	699	+7	+1.01	1,400	-
[4234]	26/07/09	695	695	687	692	-7	-1.00	2,200	-
[4234]	26/07/08	698	700	692	699	0	0.00	3,100	-
[4234]	26/07/07	688	699	688	699	+12	+1.75	2,100	-
[4234]	26/07/06	695	695	687	687	-8	-1.15	3,900	-
[4234]	26/07/03	703	705	691	695	-5	-0.71	3,100	-
[4234]	26/07/02	704	705	700	700	-4	-0.57	1,300	-
[4234]	26/07/01	707	707	702	704	-1	-0.14	1,100	-
[4234]	26/06/30	700	705	700	705	+5	+0.71	6,700	-
[4234]	26/06/29	693	703	693	700	+7	+1.01	4,900	-
[4234]	26/06/26	700	702	693	693	-5	-0.72	2,500	-
[4234]	26/06/25	695	700	690	698	+10	+1.45	5,700	-
[4234]	26/06/24	673	688	670	688	+15	+2.23	4,400	-
[4234]	26/06/23	667	673	667	673	+6	+0.90	1,900	-
[4234]	26/06/22	668	670	667	667	+1	+0.15	8,900	-
[4234]	26/06/19	668	670	666	666	-4	-0.60	1,600	-
[4234]	26/06/18	665	670	664	670	+5	+0.75	5,400	-
[4234]	26/06/17	660	670	660	665	+5	+0.76	3,700	-
[4234]	26/06/16	663	664	655	660	-2	-0.30	2,200	-
[4234]	26/06/15	654	671	652	662	+7	+1.07	12,800	-
[4234]	26/06/12	657	660	652	655	+4	+0.61	6,700	-
[4234]	26/06/11	665	665	651	651	-13	-1.96	10,600	-
[4234]	26/06/10	673	673	663	664	-10	-1.48	4,400	-
[4234]	26/06/09	668	675	660	674	+13	+1.97	6,300	-
[4234]	26/06/08	668	671	660	661	-14	-2.07	5,500	-
[4234]	26/06/05	673	675	668	675	+9	+1.35	3,200	-
[4234]	26/06/04	664	666	658	666	0	0.00	5,900	-
[4234]	26/06/03	663	666	662	666	+5	+0.76	3,300	-
[4234]	26/06/02	672	672	660	661	-17	-2.51	8,500	-
[4234]	26/06/01	668	680	668	678	+12	+1.80	7,000	-
[4234]	26/05/29	669	675	663	666	-3	-0.45	5,600	-
[4234]	26/05/28	670	675	667	669	-1	-0.15	4,200	-
[4234]	26/05/27	672	680	667	670	-3	-0.45	3,500	-
[4234]	26/05/26	667	673	666	673	+6	+0.90	2,300	-
[4234]	26/05/25	683	683	667	667	-6	-0.89	9,200	-
[4234]	26/05/22	673	683	666	673	0	+0.00	5,000	-
[4234]	26/05/21	670	673	663	673	+4.0	+0.60	11,900	-
[4234]	26/05/20	688	688	667	669	-22.0	-3.18	11,300	-
[4234]	26/05/19	700	700	690	691	+1.0	+0.14	8,900	-
[4234]	26/05/18	730	730	688	690	-38.0	-5.22	18,500	-
[4234]	26/05/15	712	739	712	728	+14.0	+1.96	12,700	-
[4234]	26/05/14	726	726	713	714	-7.0	-0.97	3,400	-
[4234]	26/05/13	720	726	717	721	+14.0	+1.98	3,900	-
[4234]	26/05/12	731	731	707	707	-14.0	-1.94	6,400	-
[4234]	26/05/11	721	725	716	721	-5.0	-0.69	5,300	-
[4234]	26/05/08	729	729	721	726	0	+0.00	8,300	-
[4234]	26/05/07	721	732	720	726	0	+0.00	7,600	-
[4234]	26/05/01	722	726	710	726	-2.0	-0.27	11,600	-
[4234]	26/04/30	730	731	720	728	+3.0	+0.41	4,300	-
[4234]	26/04/28	716	732	713	725	-21.0	-2.82	16,600	-
[4234]	26/04/27	749	750	738	746	-13	-1.71	4,200	-
[4234]	26/04/24	766	770	759	759	-6	-0.78	4,400	-
[4234]	26/04/23	769	776	760	765	+4	+0.53	2,600	-
[4234]	26/04/22	770	771	756	761	-13	-1.68	5,300	-
[4234]	26/04/21	777	787	755	774	-3	-0.39	19,500	-
[4234]	26/04/20	768	777	761	777	+12	+1.57	6,400	-
[4234]	26/04/17	762	768	759	765	+6	+0.79	2,300	-
[4234]	26/04/16	755	768	755	759	+11	+1.47	6,400	-
[4234]	26/04/15	751	756	748	748	-3	-0.40	3,400	-
[4234]	26/04/14	761	761	751	751	-5	-0.66	4,200	-
[4234]	26/04/13	772	778	756	756	-16	-2.07	15,700	-
[4234]	26/04/10	757	772	755	772	+14	+1.85	19,100	-
[4234]	26/04/09	760	765	752	758	-6	-0.79	9,100	-
[4234]	26/04/08	758	791	758	764	+8	+1.06	20,100	-
[4234]	26/04/07	743	756	732	756	+8	+1.07	5,400	-
[4234]	26/04/06	735	758	730	748	+16	+2.19	6,800	-
[4234]	26/04/03	728	738	728	732	+4	+0.55	3,600	-
[4234]	26/04/02	734	747	725	728	-12	-1.62	8,300	-
[4234]	26/04/01	741	750	738	740	+7	+0.95	4,600	-
[4234]	26/03/31	733	746	724	733	0	0.00	8,700	-
[4234]	26/03/30	738	744	725	733	-24	-3.17	11,000	-
[4234]	26/03/27	739	765	739	757	+3	+0.40	4,500	-
[4234]	26/03/26	772	787	752	754	-18	-2.33	6,300	-
[4234]	26/03/25	778	778	743	772	+24	+3.21	10,000	-
[4234]	26/03/24	744	787	739	748	+16	+2.19	9,900	-
[4234]	26/03/23	748	752	724	732	-34	-4.44	18,700	-
[4234]	26/03/19	778	778	765	766	-19	-2.42	13,000	-
[4234]	26/03/18	775	792	768	785	+15	+1.95	14,100	-
[4234]	26/03/17	783	790	762	770	-3	-0.39	22,100	-
[4234]	26/03/16	774	783	757	773	-3	-0.39	27,600	-
[4234]	26/03/13	784	803	772	776	-22	-2.76	21,500	-
[4234]	26/03/12	811	811	791	798	-15	-1.85	12,100	-
[4234]	26/03/11	810	823	804	813	+5	+0.62	7,600	-
[4234]	26/03/10	800	813	795	808	+27	+3.46	14,300	-
[4234]	26/03/09	784	788	755	781	-33	-4.05	34,500	-
[4234]	26/03/06	816	818	810	814	-2	-0.25	4,300	-
[4234]	26/03/05	805	836	805	816	+29	+3.68	18,600	-
[4234]	26/03/04	828	828	782	787	-50	-5.97	55,500	-
[4234]	26/03/03	870	879	833	837	-32	-3.68	26,200	-
[4234]	26/03/02	888	888	862	869	-33	-3.66	18,300	-
[4234]	26/02/27	890	904	890	902	+12	+1.35	20,300	-
[4234]	26/02/26	884	894	875	890	+5	+0.56	13,700	-
[4234]	26/02/25	890	890	875	885	0	0.00	10,200	-
[4234]	26/02/24	868	896	867	885	+5	+0.57	22,800	-
[4234]	26/02/20	903	903	876	880	-37	-4.03	48,400	-
[4234]	26/02/19	945	945	906	917	-108	-10.54	167,900	-
[4234]	26/02/18	1,025	1,025	1,025	1,025	+150	+17.14	23,700	-
[4234]	26/02/17	806	895	790	875	+67	+8.29	82,900	-
[4234]	26/02/16	795	815	777	808	+14	+1.76	47,300	-
[4234]	26/02/13	822	826	781	794	-37	-4.45	63,700	-
[4234]	26/02/12	849	868	810	831	-15	-1.77	85,900	-
[4234]	26/02/10	846	864	846	846	0	0.00	14,600	-
[4234]	26/02/09	843	856	840	846	+3	+0.36	13,000	-
[4234]	26/02/06	855	860	830	843	-13	-1.52	9,300	-
[4234]	26/02/05	865	866	852	856	-10	-1.15	9,400	-
[4234]	26/02/04	841	870	841	866	+23	+2.73	26,200	-
[4234]	26/02/03	843	847	835	843	+6	+0.72	22,100	-
[4234]	26/02/02	835	850	830	837	+3	+0.36	21,500	-
[4234]	26/01/30	824	838	818	834	+6	+0.72	6,800	-
[4234]	26/01/29	823	829	815	828	+1	+0.12	14,000	-
[4234]	26/01/28	839	839	820	827	-11	-1.31	20,200	-
[4234]	26/01/27	844	845	830	838	+7	+0.84	17,100	-
[4234]	26/01/26	838	865	821	831	-4	-0.48	39,000	-
[4234]	26/01/23	828	842	810	835	+7	+0.85	20,000	-
[4234]	26/01/22	809	829	809	828	+7	+0.85	35,200	-
[4234]	26/01/21	820	823	812	821	-7	-0.85	20,200	-
[4234]	26/01/20	833	838	822	828	-5	-0.60	11,700	-
[4234]	26/01/19	832	842	825	833	-1	-0.12	24,300	-
[4234]	26/01/16	834	843	828	834	-4	-0.48	11,300	-
[4234]	26/01/15	829	843	829	838	+8	+0.96	22,200	-
[4234]	26/01/14	825	834	810	830	+13	+1.59	28,200	-
[4234]	26/01/13	827	834	810	817	-8	-0.97	30,100	-
[4234]	26/01/09	811	841	809	825	+15	+1.85	23,500	-
[4234]	26/01/08	846	846	810	810	-36	-4.26	23,600	-
[4234]	26/01/07	851	866	839	846	-3	-0.35	32,200	-
[4234]	26/01/06	822	850	803	849	+37	+4.56	66,200	-
[4234]	26/01/05	825	832	810	812	-13	-1.58	43,700	-
[4234]	25/12/30	781	867	781	825	+35	+4.43	108,400	-
[4234]	25/12/29	806	815	790	790	-16	-1.99	53,700	-
[4234]	25/12/26	811	811	800	806	-5	-0.62	10,800	-
[4234]	25/12/25	805	823	798	811	+7	+0.87	45,300	-
[4234]	25/12/24	799	811	793	804	+7	+0.88	23,300	-
[4234]	25/12/23	782	799	782	797	+14	+1.79	21,400	-
[4234]	25/12/22	789	814	781	783	+8	+1.03	51,800	-
[4234]	25/12/19	763	778	738	775	+9	+1.17	67,400	-
[4234]	25/12/18	803	811	756	766	-31	-3.89	64,300	-
[4234]	25/12/17	839	839	774	797	-36	-4.32	92,100	-
[4234]	25/12/16	820	835	807	833	+27	+3.35	25,800	-
[4234]	25/12/15	831	831	802	806	-18	-2.18	45,500	-
[4234]	25/12/12	823	850	801	824	+1	+0.12	79,100	-
[4234]	25/12/11	845	861	823	823	-37	-4.30	79,800	-
[4234]	25/12/10	864	875	834	860	-19	-2.16	104,800	-
[4234]	25/12/09	914	917	860	879	-37	-4.04	104,600	-
[4234]	25/12/08	940	958	893	916	-9	-0.97	104,600	-
[4234]	25/12/05	905	929	863	925	+30	+3.35	104,200	-
[4234]	25/12/04	862	895	832	895	+24	+2.76	159,100	-
[4234]	25/12/03	908	970	829	871	-50	-5.43	388,800	-
[4234]	25/12/02	868	992	860	921	+79	+9.38	649,100	-
[4234]	25/12/01	828	864	810	842	+28	+3.44	137,600	-
[4234]	25/11/28	785	828	777	814	+38	+4.90	100,500	-
[4234]	25/11/27	772	781	740	776	-5	-0.64	103,100	-
[4234]	25/11/26	711	781	711	781	+89	+12.86	158,600	-
[4234]	25/11/25	701	712	672	692	+40	+6.13	148,200	-
[4234]	25/11/21	627	652	627	652	+15	+2.35	17,000	-
[4234]	25/11/20	657	667	632	637	-12	-1.85	23,500	-
[4234]	25/11/19	619	664	619	649	+31	+5.02	58,200	-
[4234]	25/11/18	630	637	612	618	-31	-4.78	67,100	-
[4234]	25/11/17	677	678	632	649	-31	-4.56	119,700	-
[4234]	25/11/14	580	680	580	680	+100	+17.24	44,400	-
[4234]	25/11/13	579	584	579	580	+1	+0.17	3,400	-
[4234]	25/11/12	580	585	576	579	-8	-1.36	5,600	-
[4234]	25/11/11	585	587	578	587	+3	+0.51	6,200	-
[4234]	25/11/10	579	586	577	584	+5	+0.86	3,800	-
[4234]	25/11/07	575	580	570	579	+4	+0.70	7,600	-
[4234]	25/11/06	575	580	570	575	+1	+0.17	4,400	-
[4234]	25/11/05	573	575	566	574	+1	+0.17	7,700	-
[4234]	25/11/04	572	573	570	573	+1	+0.17	3,000	-
[4234]	25/10/31	568	574	568	572	+2	+0.35	3,500	-
[4234]	25/10/30	576	576	570	570	-7	-1.21	18,600	-
[4234]	25/10/29	578	580	577	577	-1	-0.17	1,500	-
[4234]	25/10/28	580	580	577	578	-6	-1.03	2,800	-
[4234]	25/10/27	587	587	580	584	-3	-0.51	3,200	-
[4234]	25/10/24	589	589	587	587	-1	-0.17	1,900	-
[4234]	25/10/23	583	588	582	588	+6	+1.03	400	-
[4234]	25/10/22	579	584	576	582	+3	+0.52	5,800	-
[4234]	25/10/21	575	579	575	579	+4	+0.70	2,800	-
[4234]	25/10/20	573	578	573	575	-3	-0.52	1,300	-
[4234]	25/10/17	574	578	569	578	+4	+0.70	1,400	-
[4234]	25/10/16	579	579	571	574	-5	-0.86	1,700	-
[4234]	25/10/15	568	583	568	579	+11	+1.94	5,800	-
[4234]	25/10/14	567	572	567	568	-17	-2.91	9,500	-
[4234]	25/10/10	585	587	585	585	+1	+0.17	6,100	-
[4234]	25/10/09	587	587	583	584	-3	-0.51	2,100	-
[4234]	25/10/08	592	592	587	587	-5	-0.84	300	-
[4234]	25/10/07	591	599	584	592	+8	+1.37	2,700	-
[4234]	25/10/06	583	589	583	584	+1	+0.17	151,900	-
[4234]	25/10/03	584	589	583	583	0	0.00	2,000	-
[4234]	25/10/02	583	584	583	583	0	0.00	2,200	-
[4234]	25/10/01	581	589	580	583	+3	+0.52	4,400	-
[4234]	25/09/30	581	589	580	580	-16	-2.68	10,300	-
[4234]	25/09/29	593	605	593	596	-6	-1.00	3,600	-
[4234]	25/09/26	606	606	601	602	-4	-0.66	8,000	-
[4234]	25/09/25	597	608	594	606	+10	+1.68	17,100	-
[4234]	25/09/24	590	596	590	596	+6	+1.02	4,900	-
[4234]	25/09/22	585	596	585	590	+6	+1.03	8,300	-
[4234]	25/09/19	585	586	582	584	+3	+0.52	4,400	-
[4234]	25/09/18	581	582	580	581	-2	-0.34	1,100	-
[4234]	25/09/17	583	583	578	583	0	0.00	2,000	-
[4234]	25/09/16	582	585	581	583	+2	+0.34	3,600	-
[4234]	25/09/12	580	582	574	581	-1	-0.17	8,400	-
[4234]	25/09/11	591	591	578	582	-8	-1.36	4,000	-
[4234]	25/09/10	591	591	587	590	+5	+0.85	5,300	-
[4234]	25/09/09	595	595	582	585	-10	-1.68	5,900	-
[4234]	25/09/08	587	607	583	595	+10	+1.71	11,900	-
[4234]	25/09/05	584	587	578	585	+5	+0.86	3,100	-