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
[4235]	26/10/29	636	636	622	627	-8.0	-1.26	90,800	10,119,472,128
[4235]	26/10/28	637	640	635	635	-5.0	-0.78	37,100	10,248,588,288
[4235]	26/10/27	645	645	638	640	+3.0	+0.47	16,100	10,329,285,632
[4235]	26/10/26	642	642	637	637	-5.0	-0.78	55,000	10,280,866,816
[4235]	26/10/23	646	646	638	642	-4.0	-0.62	86,800	10,361,565,184
[4235]	26/10/22	645	648	643	646	+1.0	+0.16	34,300	10,426,123,264
[4235]	26/10/21	648	649	644	645	-3.0	-0.46	53,400	10,409,982,976
[4235]	26/10/20	655	657	648	648	-12.0	-1.82	96,200	10,458,401,792
[4235]	26/10/19	661	664	656	660	-7.0	-1.05	44,500	10,652,076,032
[4235]	26/10/16	660	668	659	667	+2.0	+0.30	53,400	10,765,052,928
[4235]	26/10/15	673	673	663	665	-8.0	-1.19	55,400	10,732,773,376
[4235]	26/10/14	672	676	672	673	-2.0	-0.30	19,600	10,861,889,536
[4235]	26/10/13	675	677	671	675	0	+0.00	47,700	10,894,168,064
[4235]	26/10/09	672	676	669	675	+3.0	+0.45	20,000	10,894,168,064
[4235]	26/10/08	680	680	670	672	-8.0	-1.18	25,100	10,845,750,272
[4235]	26/10/07	680	682	676	680	0	+0.00	13,200	10,974,866,432
[4235]	26/10/06	680	681	675	680	0	+0.00	23,400	10,974,866,432
[4235]	26/10/05	674	681	674	680	+6.0	+0.89	36,900	10,974,866,432
[4235]	26/10/02	680	685	672	674	-6.0	-0.88	38,700	10,878,028,800
[4235]	26/10/01	672	681	671	680	+8.0	+1.19	42,400	10,974,866,432
[4235]	26/09/30	678	678	668	672	+4.0	+0.60	19,300	10,845,750,272
[4235]	26/09/29	673	673	668	668	-4.0	-0.60	13,500	10,781,192,192
[4235]	26/09/28	680	681	671	672	-8.0	-1.18	25,200	10,845,750,272
[4235]	26/09/25	680	682	679	680	-2.0	-0.29	13,000	10,974,866,432
[4235]	26/09/24	688	688	678	682	+2.0	+0.29	14,500	11,007,144,960
[4235]	26/09/18	680	698	680	680	-4.0	-0.58	38,900	10,974,866,432
[4235]	26/09/17	680	684	677	684	+4.0	+0.59	11,000	11,039,424,512
[4235]	26/09/16	675	681	672	680	+9.0	+1.34	20,900	10,974,866,432
[4235]	26/09/15	670	677	669	671	+1.0	+0.15	14,700	10,829,611,008
[4235]	26/09/14	667	672	667	670	+3.0	+0.45	6,500	10,813,470,720
[4235]	26/09/11	667	671	667	667	-3.0	-0.45	13,600	10,765,052,928
[4235]	26/09/10	671	672	667	670	-1.0	-0.15	11,400	10,813,470,720
[4235]	26/09/09	670	674	670	671	-2.0	-0.30	9,000	10,829,611,008
[4235]	26/09/08	685	685	673	673	-7.0	-1.03	18,100	10,861,889,536
[4235]	26/09/07	681	684	680	680	-5.0	-0.73	9,900	10,974,866,432
[4235]	26/09/04	685	685	680	685	0	+0.00	16,100	11,055,563,776
[4235]	26/09/03	682	686	681	685	+5.0	+0.74	8,700	11,055,563,776
[4235]	26/09/02	697	697	679	680	-17.0	-2.44	43,600	10,974,866,432
[4235]	26/09/01	695	697	692	697	+5.0	+0.72	11,800	11,249,238,016
[4235]	26/08/31	691	696	687	692	+5.0	+0.73	16,600	11,168,540,672
[4235]	26/08/28	689	695	685	687	+2.0	+0.29	17,800	11,087,842,304
[4235]	26/08/27	682	693	681	685	-6.0	-0.87	40,300	11,055,563,776
[4235]	26/08/26	694	695	690	691	+1.0	+0.14	8,000	11,152,400,384
[4235]	26/08/25	698	698	688	690	-8.0	-1.15	22,500	11,136,261,120
[4235]	26/08/24	694	698	693	698	+7.0	+1.01	11,400	11,118,238,720
[4235]	26/08/21	690	696	689	691	+1.0	+0.14	9,500	11,006,737,408
[4235]	26/08/20	697	697	686	690	+3.0	+0.44	11,400	10,990,809,088
[4235]	26/08/19	690	695	682	687	-3.0	-0.43	23,200	10,943,023,104
[4235]	26/08/18	698	700	690	690	-5.0	-0.72	15,600	10,990,809,088
[4235]	26/08/17	687	705	679	695	-32.0	-4.40	99,100	11,070,452,736
[4235]	26/08/14	721	735	721	727	+3.0	+0.41	51,200	11,580,171,264
[4235]	26/08/13	729	730	724	724	-5.0	-0.69	20,800	11,532,385,280
[4235]	26/08/12	716	732	714	729	+13.0	+1.82	47,000	11,612,028,928
[4235]	26/08/10	715	716	709	716	+3.0	+0.42	9,600	11,404,955,648
[4235]	26/08/07	704	713	703	713	+4.0	+0.56	13,700	11,357,169,664
[4235]	26/08/06	709	713	705	709	+3.0	+0.42	16,900	11,293,454,336
[4235]	26/08/05	700	712	700	706	+6.0	+0.86	9,900	11,245,668,352
[4235]	26/08/04	710	710	700	700	-5.0	-0.71	11,600	11,150,096,384
[4235]	26/08/03	700	710	697	705	+1.0	+0.14	48,800	11,229,740,032
[4235]	26/07/31	698	709	692	704	+14.0	+2.03	21,800	11,213,810,688
[4235]	26/07/30	681	697	681	690	+1.0	+0.15	10,700	10,990,809,088
[4235]	26/07/29	691	697	688	689	+1.0	+0.15	19,700	10,974,880,768
[4235]	26/07/28	708	710	687	688	-12.0	-1.71	21,200	10,958,951,424
[4235]	26/07/27	699	705	698	700	+5.0	+0.72	25,800	11,150,096,384
[4235]	26/07/24	699	700	691	695	-4.0	-0.57	14,900	11,070,452,736
[4235]	26/07/23	695	714	692	699	+4.0	+0.58	52,300	11,134,168,064
[4235]	26/07/22	686	695	685	695	+11.0	+1.61	23,600	11,070,452,736
[4235]	26/07/21	674	684	674	684	+7.0	+1.03	3,900	10,895,237,120
[4235]	26/07/17	685	685	668	677	-10	-1.46	21,400	-
[4235]	26/07/16	686	687	683	687	-2	-0.29	2,000	-
[4235]	26/07/15	686	689	681	689	+3	+0.44	10,500	-
[4235]	26/07/14	674	686	672	686	+9	+1.33	19,400	-
[4235]	26/07/13	674	681	673	677	+3	+0.45	14,500	-
[4235]	26/07/10	675	682	673	674	+3	+0.45	15,600	-
[4235]	26/07/09	668	671	666	671	+7	+1.05	8,800	-
[4235]	26/07/08	667	673	663	664	-4	-0.60	11,800	-
[4235]	26/07/07	656	668	655	668	+12	+1.83	19,000	-
[4235]	26/07/06	657	659	652	656	+2	+0.31	21,800	-
[4235]	26/07/03	650	658	650	654	+4	+0.62	10,500	-
[4235]	26/07/02	647	655	647	650	0	0.00	20,800	-
[4235]	26/07/01	660	660	650	650	0	0.00	9,000	-
[4235]	26/06/30	652	659	647	650	-2	-0.31	33,800	-
[4235]	26/06/29	658	660	650	652	-5	-0.76	34,300	-
[4235]	26/06/26	667	668	656	657	-10	-1.50	22,300	-
[4235]	26/06/25	678	679	667	667	-8	-1.19	11,400	-
[4235]	26/06/24	670	677	669	675	+5	+0.75	7,800	-
[4235]	26/06/23	678	678	670	670	-10	-1.47	9,000	-
[4235]	26/06/22	667	684	666	680	-3	-0.44	31,400	-
[4235]	26/06/19	681	683	678	683	0	0.00	2,900	-
[4235]	26/06/18	680	685	680	683	+4	+0.59	12,300	-
[4235]	26/06/17	675	683	674	679	+1	+0.15	16,900	-
[4235]	26/06/16	678	682	673	678	+1	+0.15	9,000	-
[4235]	26/06/15	675	679	673	677	+6	+0.89	10,000	-
[4235]	26/06/12	674	675	670	671	-3	-0.45	6,800	-
[4235]	26/06/11	676	679	669	674	-2	-0.30	14,300	-
[4235]	26/06/10	676	676	671	676	-1	-0.15	5,200	-
[4235]	26/06/09	674	677	669	677	+6	+0.89	92,700	-
[4235]	26/06/08	666	673	665	671	+1	+0.15	19,700	-
[4235]	26/06/05	673	675	667	670	-3	-0.45	18,400	-
[4235]	26/06/04	673	675	671	673	-2	-0.30	4,800	-
[4235]	26/06/03	673	678	670	675	+8	+1.20	12,800	-
[4235]	26/06/02	668	672	666	667	0	0.00	7,500	-
[4235]	26/06/01	669	670	666	667	-7	-1.04	14,600	-
[4235]	26/05/29	670	675	669	674	+1	+0.15	16,500	-
[4235]	26/05/28	672	674	669	673	+6	+0.90	5,700	-
[4235]	26/05/27	672	675	666	667	-6	-0.89	11,800	-
[4235]	26/05/26	670	677	669	673	-3	-0.44	18,000	-
[4235]	26/05/25	681	684	674	676	+1	+0.15	41,400	-
[4235]	26/05/22	682	682	672	675	-5.0	-0.74	8,500	-
[4235]	26/05/21	673	682	672	680	+7.0	+1.04	16,100	-
[4235]	26/05/20	672	675	669	673	-9.0	-1.32	20,500	-
[4235]	26/05/19	683	683	675	682	-1.0	-0.15	13,200	-
[4235]	26/05/18	670	686	666	683	+31.0	+4.75	66,900	-
[4235]	26/05/15	650	655	649	652	-6.0	-0.91	33,200	-
[4235]	26/05/14	655	662	653	658	0	+0.00	10,100	-
[4235]	26/05/13	665	665	655	658	-7.0	-1.05	16,800	-
[4235]	26/05/12	665	668	664	665	-3.0	-0.45	7,200	-
[4235]	26/05/11	664	671	660	668	+4.0	+0.60	18,000	-
[4235]	26/05/08	662	665	656	664	+1.0	+0.15	27,100	-
[4235]	26/05/07	663	666	660	663	+3.0	+0.45	17,800	-
[4235]	26/05/01	665	665	660	660	-5.0	-0.75	9,400	-
[4235]	26/04/30	671	671	663	665	-5.0	-0.75	8,600	-
[4235]	26/04/28	663	670	662	670	+7.0	+1.06	7,400	-
[4235]	26/04/27	665	670	663	663	-5	-0.75	11,000	-
[4235]	26/04/24	678	679	665	668	0	0.00	17,300	-
[4235]	26/04/23	672	674	662	668	-7	-1.04	29,300	-
[4235]	26/04/22	679	679	673	675	-4	-0.59	11,700	-
[4235]	26/04/21	679	679	677	679	0	0.00	8,500	-
[4235]	26/04/20	684	685	676	679	-2	-0.29	20,800	-
[4235]	26/04/17	681	685	680	681	-1	-0.15	4,500	-
[4235]	26/04/16	682	685	681	682	+2	+0.29	5,500	-
[4235]	26/04/15	680	686	679	680	-1	-0.15	12,100	-
[4235]	26/04/14	682	685	680	681	+2	+0.29	17,000	-
[4235]	26/04/13	685	685	674	679	-3	-0.44	16,500	-
[4235]	26/04/10	686	687	678	682	-3	-0.44	21,600	-
[4235]	26/04/09	690	690	683	685	0	0.00	19,600	-
[4235]	26/04/08	681	687	681	685	+9	+1.33	18,300	-
[4235]	26/04/07	677	680	672	676	-1	-0.15	14,500	-
[4235]	26/04/06	673	679	673	677	+7	+1.04	9,300	-
[4235]	26/04/03	676	686	670	670	-6	-0.89	37,400	-
[4235]	26/04/02	689	693	673	676	-9	-1.31	22,900	-
[4235]	26/04/01	683	687	678	685	+14	+2.09	21,500	-
[4235]	26/03/31	671	683	669	671	-4	-0.59	22,000	-
[4235]	26/03/30	667	680	664	675	-17	-2.46	20,500	-
[4235]	26/03/27	684	693	675	692	+11	+1.62	34,400	-
[4235]	26/03/26	679	685	674	681	+2	+0.29	19,800	-
[4235]	26/03/25	672	681	672	679	+14	+2.11	37,200	-
[4235]	26/03/24	656	666	656	665	+24	+3.74	26,600	-
[4235]	26/03/23	659	659	640	641	-24	-3.61	128,500	-
[4235]	26/03/19	673	673	663	665	-17	-2.49	37,200	-
[4235]	26/03/18	675	684	672	682	+9	+1.34	31,200	-
[4235]	26/03/17	679	686	673	673	-2	-0.30	28,900	-
[4235]	26/03/16	675	679	672	675	0	0.00	17,700	-
[4235]	26/03/13	671	678	665	675	+1	+0.15	28,100	-
[4235]	26/03/12	687	687	670	674	-13	-1.89	61,900	-
[4235]	26/03/11	691	699	684	687	-4	-0.58	35,000	-
[4235]	26/03/10	670	691	670	691	+31	+4.70	34,100	-
[4235]	26/03/09	669	669	648	660	-25	-3.65	98,400	-
[4235]	26/03/06	676	685	669	685	+10	+1.48	25,400	-
[4235]	26/03/05	671	687	671	675	+24	+3.69	60,000	-
[4235]	26/03/04	682	682	643	651	-39	-5.65	312,600	-
[4235]	26/03/03	704	705	690	690	-17	-2.40	103,800	-
[4235]	26/03/02	710	710	694	707	-10	-1.39	78,700	-
[4235]	26/02/27	716	720	711	717	+1	+0.14	42,300	-
[4235]	26/02/26	703	716	701	716	+17	+2.43	83,700	-
[4235]	26/02/25	713	713	699	699	-13	-1.83	61,300	-
[4235]	26/02/24	702	713	695	712	+10	+1.42	96,300	-
[4235]	26/02/20	710	710	701	702	-11	-1.54	70,700	-
[4235]	26/02/19	733	733	710	713	-18	-2.46	65,400	-
[4235]	26/02/18	736	738	723	731	-4	-0.54	54,000	-
[4235]	26/02/17	729	744	721	735	+8	+1.10	98,700	-
[4235]	26/02/16	735	740	700	727	-23	-3.07	235,600	-
[4235]	26/02/13	780	780	750	750	-31	-3.97	75,000	-
[4235]	26/02/12	786	789	777	781	-5	-0.64	48,300	-
[4235]	26/02/10	775	787	775	786	+12	+1.55	82,400	-
[4235]	26/02/09	770	775	766	774	+15	+1.98	97,200	-
[4235]	26/02/06	751	761	740	759	+8	+1.07	110,200	-
[4235]	26/02/05	756	762	750	751	-3	-0.40	43,300	-
[4235]	26/02/04	755	759	749	754	+4	+0.53	71,500	-
[4235]	26/02/03	736	754	734	750	+22	+3.02	37,800	-
[4235]	26/02/02	746	757	727	728	-20	-2.67	97,400	-
[4235]	26/01/30	740	750	737	748	+8	+1.08	40,100	-
[4235]	26/01/29	738	742	730	740	+4	+0.54	32,000	-
[4235]	26/01/28	738	738	730	736	-3	-0.41	29,000	-
[4235]	26/01/27	742	743	735	739	0	0.00	30,000	-
[4235]	26/01/26	751	751	737	739	-16	-2.12	49,700	-
[4235]	26/01/23	755	762	751	755	+4	+0.53	63,700	-
[4235]	26/01/22	736	754	735	751	+18	+2.46	67,700	-
[4235]	26/01/21	721	733	714	733	+9	+1.24	45,600	-
[4235]	26/01/20	742	743	720	724	-15	-2.03	88,500	-
[4235]	26/01/19	751	753	739	739	-9	-1.20	60,500	-
[4235]	26/01/16	749	755	738	748	0	0.00	96,600	-
[4235]	26/01/15	729	749	723	748	+22	+3.03	61,700	-
[4235]	26/01/14	715	728	715	726	+11	+1.54	60,900	-
[4235]	26/01/13	710	719	707	715	+12	+1.71	87,700	-
[4235]	26/01/09	695	705	695	703	+8	+1.15	60,300	-
[4235]	26/01/08	701	702	695	695	-5	-0.71	82,600	-
[4235]	26/01/07	701	705	696	700	-1	-0.14	95,200	-
[4235]	26/01/06	705	707	699	701	-4	-0.57	140,600	-
[4235]	26/01/05	724	728	705	705	-16	-2.22	174,600	-
[4235]	25/12/30	713	725	713	721	+8	+1.12	74,200	-
[4235]	25/12/29	704	720	704	713	-43	-5.69	219,200	-
[4235]	25/12/26	768	773	753	756	-16	-2.07	190,800	-
[4235]	25/12/25	767	772	763	772	+8	+1.05	72,400	-
[4235]	25/12/24	760	770	759	764	+8	+1.06	74,200	-
[4235]	25/12/23	748	762	746	756	+8	+1.07	135,500	-
[4235]	25/12/22	745	750	736	748	+3	+0.40	142,700	-
[4235]	25/12/19	760	765	740	745	-18	-2.36	176,300	-
[4235]	25/12/18	766	766	754	763	-9	-1.17	69,500	-
[4235]	25/12/17	781	784	770	772	-11	-1.40	95,500	-
[4235]	25/12/16	788	790	780	783	-5	-0.63	93,900	-
[4235]	25/12/15	782	789	779	788	+6	+0.77	40,100	-
[4235]	25/12/12	775	784	774	782	+8	+1.03	28,500	-
[4235]	25/12/11	794	794	774	774	-18	-2.27	48,600	-
[4235]	25/12/10	803	804	785	792	-15	-1.86	103,700	-
[4235]	25/12/09	818	834	807	807	-10	-1.22	61,800	-
[4235]	25/12/08	805	817	805	817	+12	+1.49	33,900	-
[4235]	25/12/05	801	805	798	805	+4	+0.50	25,000	-
[4235]	25/12/04	792	803	792	801	+10	+1.26	33,000	-
[4235]	25/12/03	798	802	791	791	-5	-0.63	28,500	-
[4235]	25/12/02	792	798	784	796	+8	+1.02	40,100	-
[4235]	25/12/01	806	808	788	788	-12	-1.50	50,100	-
[4235]	25/11/28	799	804	796	800	+4	+0.50	43,600	-
[4235]	25/11/27	790	811	786	796	+11	+1.40	55,300	-
[4235]	25/11/26	789	789	783	785	+2	+0.26	26,000	-
[4235]	25/11/25	761	788	761	783	-8	-1.01	149,600	-
[4235]	25/11/21	769	791	769	791	+8	+1.02	39,900	-
[4235]	25/11/20	782	785	774	783	+13	+1.69	20,800	-
[4235]	25/11/19	783	790	770	770	-13	-1.66	35,600	-
[4235]	25/11/18	794	797	776	783	-26	-3.21	82,500	-
[4235]	25/11/17	808	828	789	809	+28	+3.59	147,700	-
[4235]	25/11/14	788	788	778	781	-7	-0.89	41,200	-
[4235]	25/11/13	758	790	758	788	+5	+0.64	134,200	-
[4235]	25/11/12	767	785	767	783	+16	+2.09	31,500	-
[4235]	25/11/11	768	769	755	767	-1	-0.13	31,400	-
[4235]	25/11/10	750	769	750	768	+20	+2.67	34,000	-
[4235]	25/11/07	754	760	747	748	-9	-1.19	24,500	-
[4235]	25/11/06	761	765	754	757	-1	-0.13	15,600	-
[4235]	25/11/05	777	777	747	758	-25	-3.19	59,800	-
[4235]	25/11/04	768	785	760	783	+11	+1.42	53,800	-
[4235]	25/10/31	789	789	770	772	-15	-1.91	43,400	-
[4235]	25/10/30	777	787	776	787	+5	+0.64	25,200	-
[4235]	25/10/29	794	794	775	782	-6	-0.76	31,200	-
[4235]	25/10/28	795	801	788	788	-7	-0.88	25,400	-
[4235]	25/10/27	792	802	791	795	+4	+0.51	38,400	-
[4235]	25/10/24	798	798	787	791	+4	+0.51	19,400	-
[4235]	25/10/23	795	795	786	787	-5	-0.63	15,300	-
[4235]	25/10/22	795	797	790	792	-3	-0.38	17,800	-
[4235]	25/10/21	802	807	794	795	+2	+0.25	43,100	-
[4235]	25/10/20	786	793	783	793	+16	+2.06	43,600	-
[4235]	25/10/17	785	786	776	777	-8	-1.02	16,700	-
[4235]	25/10/16	780	785	774	785	+15	+1.95	36,700	-
[4235]	25/10/15	762	773	759	770	+23	+3.08	43,300	-
[4235]	25/10/14	750	760	744	747	-8	-1.06	47,200	-
[4235]	25/10/10	774	777	755	755	-21	-2.71	45,500	-
[4235]	25/10/09	774	783	772	776	-2	-0.26	31,500	-
[4235]	25/10/08	769	785	762	778	+13	+1.70	54,700	-
[4235]	25/10/07	763	776	762	765	+9	+1.19	56,700	-
[4235]	25/10/06	764	772	753	756	-3	-0.40	47,900	-
[4235]	25/10/03	741	759	741	759	+14	+1.88	43,100	-
[4235]	25/10/02	732	747	730	745	+18	+2.48	34,600	-
[4235]	25/10/01	753	753	727	727	-26	-3.45	77,500	-
[4235]	25/09/30	744	755	744	753	+6	+0.80	53,400	-
[4235]	25/09/29	755	756	739	747	-5	-0.66	88,900	-
[4235]	25/09/26	754	755	748	752	+2	+0.27	19,800	-
[4235]	25/09/25	754	755	748	750	-2	-0.27	34,500	-
[4235]	25/09/24	755	755	741	752	-7	-0.92	59,000	-
[4235]	25/09/22	757	765	750	759	+2	+0.26	64,400	-
[4235]	25/09/19	737	757	733	757	+23	+3.13	87,800	-
[4235]	25/09/18	735	737	729	734	+7	+0.96	65,900	-
[4235]	25/09/17	724	727	717	727	+3	+0.41	41,800	-
[4235]	25/09/16	707	724	707	724	+20	+2.84	68,400	-
[4235]	25/09/12	702	706	700	704	-1	-0.14	36,500	-
[4235]	25/09/11	703	706	698	705	+6	+0.86	64,000	-
[4235]	25/09/10	722	726	690	699	-22	-3.05	264,600	-
[4235]	25/09/09	714	721	710	721	+9	+1.26	77,600	-
[4235]	25/09/08	718	720	700	712	+5	+0.71	108,200	-
[4235]	25/09/05	700	711	700	707	+10	+1.43	100,400	-