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
[4237]	26/10/29	325	325	318	324	+1.0	+0.31	34,500	9,258,248,192
[4237]	26/10/28	327	327	321	323	+3.0	+0.94	29,400	9,229,673,472
[4237]	26/10/27	317	337	317	320	+6.0	+1.91	96,900	9,143,949,312
[4237]	26/10/26	309	317	309	314	+5.0	+1.62	24,900	8,972,499,968
[4237]	26/10/23	315	319	307	309	-11.0	-3.44	87,900	8,829,625,344
[4237]	26/10/22	321	326	320	320	-4.0	-1.23	22,800	9,143,949,312
[4237]	26/10/21	317	328	317	324	+5.0	+1.57	41,100	9,258,248,192
[4237]	26/10/20	325	328	316	319	-5.0	-1.54	37,600	9,115,373,568
[4237]	26/10/19	321	326	321	324	-1.0	-0.31	13,400	9,258,248,192
[4237]	26/10/16	325	327	321	325	0	+0.00	31,300	9,286,822,912
[4237]	26/10/15	331	332	325	325	-7.0	-2.11	63,600	9,286,822,912
[4237]	26/10/14	333	335	332	332	-3.0	-0.90	7,600	9,486,846,976
[4237]	26/10/13	331	335	330	335	+4.0	+1.21	16,000	9,572,571,136
[4237]	26/10/09	330	338	330	331	0	+0.00	16,900	9,458,272,256
[4237]	26/10/08	339	339	331	331	-15.0	-4.34	46,900	9,458,272,256
[4237]	26/10/07	340	346	339	346	+7.0	+2.06	40,900	9,886,895,104
[4237]	26/10/06	337	342	337	339	0	+0.00	20,100	9,686,871,040
[4237]	26/10/05	340	345	339	339	-1.0	-0.29	28,200	9,686,871,040
[4237]	26/10/02	347	347	340	340	-6.0	-1.73	41,000	9,715,445,760
[4237]	26/10/01	341	353	341	346	+5.0	+1.47	55,900	9,886,895,104
[4237]	26/09/30	339	348	337	341	+7.0	+2.10	77,800	9,744,020,480
[4237]	26/09/29	337	337	333	334	-3.0	-0.89	18,900	9,543,996,416
[4237]	26/09/28	338	340	335	337	+1.0	+0.30	27,100	9,629,720,576
[4237]	26/09/25	335	339	334	336	+1.0	+0.30	15,800	9,601,145,856
[4237]	26/09/24	334	340	334	335	+1.0	+0.30	15,900	9,572,571,136
[4237]	26/09/18	334	337	333	334	0	+0.00	22,600	9,543,996,416
[4237]	26/09/17	334	340	334	334	0	+0.00	31,800	9,543,996,416
[4237]	26/09/16	337	338	334	334	-3.0	-0.89	8,400	9,543,996,416
[4237]	26/09/15	335	338	333	337	+4.0	+1.20	12,900	9,629,720,576
[4237]	26/09/14	333	335	328	333	+5.0	+1.52	26,900	9,515,421,696
[4237]	26/09/11	332	333	326	328	-12.0	-3.53	72,800	9,372,547,072
[4237]	26/09/10	343	343	339	340	-4.0	-1.16	20,100	9,715,445,760
[4237]	26/09/09	350	351	343	344	-6.0	-1.71	41,600	9,829,744,640
[4237]	26/09/08	355	355	350	350	-4.0	-1.13	23,900	10,001,193,984
[4237]	26/09/07	356	359	353	354	-1.0	-0.28	14,500	10,115,492,864
[4237]	26/09/04	366	366	355	355	-11.0	-3.01	39,100	10,144,068,608
[4237]	26/09/03	359	366	359	366	+6.0	+1.67	42,500	10,458,391,552
[4237]	26/09/02	359	364	354	360	+8.0	+2.27	90,300	10,286,942,208
[4237]	26/09/01	355	356	352	352	-7.0	-1.95	35,500	10,058,343,424
[4237]	26/08/31	364	364	355	359	-2.0	-0.55	62,800	10,258,367,488
[4237]	26/08/28	363	368	361	361	-1.0	-0.28	77,400	10,315,516,928
[4237]	26/08/27	370	370	360	362	+14.0	+4.02	201,100	10,344,091,648
[4237]	26/08/26	337	352	333	348	+16.0	+4.82	106,000	9,944,044,544
[4237]	26/08/25	335	336	332	332	-3.0	-0.90	15,700	9,486,846,976
[4237]	26/08/24	337	337	335	335	-2.0	-0.59	12,200	9,572,571,136
[4237]	26/08/21	338	338	334	337	+1.0	+0.30	9,200	9,629,720,576
[4237]	26/08/20	335	339	334	336	+1.0	+0.30	9,500	9,601,145,856
[4237]	26/08/19	335	337	333	335	0	+0.00	28,400	9,572,571,136
[4237]	26/08/18	338	340	335	335	-4.0	-1.18	33,300	9,572,571,136
[4237]	26/08/17	343	344	337	339	-2.0	-0.59	32,200	9,686,871,040
[4237]	26/08/14	338	344	336	341	-10.0	-2.85	92,900	9,744,020,480
[4237]	26/08/13	350	351	342	351	+5.0	+1.45	79,000	10,029,768,704
[4237]	26/08/12	342	347	339	346	+4.0	+1.17	73,800	9,886,895,104
[4237]	26/08/10	336	342	336	342	+8.0	+2.40	45,600	9,772,595,200
[4237]	26/08/07	335	339	334	334	-2.0	-0.60	21,900	9,543,996,416
[4237]	26/08/06	340	343	335	336	-3.0	-0.88	20,400	9,601,145,856
[4237]	26/08/05	336	342	334	339	+3.0	+0.89	39,800	9,686,871,040
[4237]	26/08/04	336	336	331	336	+3.0	+0.90	21,300	9,601,145,856
[4237]	26/08/03	330	335	329	333	+2.0	+0.60	14,700	9,515,421,696
[4237]	26/07/31	330	339	330	331	+1.0	+0.30	50,700	9,458,272,256
[4237]	26/07/30	329	333	324	330	+5.0	+1.54	18,900	9,429,697,536
[4237]	26/07/29	331	334	325	325	-6.0	-1.81	30,900	9,286,822,912
[4237]	26/07/28	337	339	331	331	-5.0	-1.49	29,500	9,458,272,256
[4237]	26/07/27	332	339	331	336	+10.0	+3.07	48,500	9,601,145,856
[4237]	26/07/24	331	331	325	326	-6.0	-1.81	41,200	9,315,397,632
[4237]	26/07/23	332	337	332	332	+1.0	+0.30	33,100	9,486,846,976
[4237]	26/07/22	327	334	327	331	+4.0	+1.22	33,300	9,458,272,256
[4237]	26/07/21	325	331	325	327	+1.0	+0.31	24,800	9,343,972,352
[4237]	26/07/17	334	335	320	326	-11	-3.26	75,600	-
[4237]	26/07/16	336	340	335	337	-2	-0.59	13,900	-
[4237]	26/07/15	335	340	334	339	+5	+1.50	37,500	-
[4237]	26/07/14	334	335	332	334	-3	-0.89	29,000	-
[4237]	26/07/13	340	345	333	337	+1	+0.30	25,500	-
[4237]	26/07/10	340	340	331	336	+1	+0.30	37,700	-
[4237]	26/07/09	336	338	334	335	-1	-0.30	13,800	-
[4237]	26/07/08	339	340	335	336	-4	-1.18	26,600	-
[4237]	26/07/07	348	349	340	340	-9	-2.58	42,100	-
[4237]	26/07/06	346	352	345	349	+5	+1.45	51,800	-
[4237]	26/07/03	344	354	343	344	+1	+0.29	48,200	-
[4237]	26/07/02	344	346	342	343	-1	-0.29	43,200	-
[4237]	26/07/01	346	347	340	344	-1	-0.29	15,300	-
[4237]	26/06/30	345	347	335	345	+3	+0.88	48,700	-
[4237]	26/06/29	346	348	334	342	+8	+2.40	66,700	-
[4237]	26/06/26	333	334	325	334	+6	+1.83	59,200	-
[4237]	26/06/25	325	330	321	328	+9	+2.82	51,500	-
[4237]	26/06/24	322	329	317	319	-7	-2.15	57,600	-
[4237]	26/06/23	325	330	322	326	+1	+0.31	34,500	-
[4237]	26/06/22	328	333	324	325	-3	-0.91	64,000	-
[4237]	26/06/19	327	330	326	328	+3	+0.92	26,000	-
[4237]	26/06/18	325	327	321	325	+2	+0.62	27,500	-
[4237]	26/06/17	314	328	314	323	+8	+2.54	69,100	-
[4237]	26/06/16	316	319	314	315	-4	-1.25	41,100	-
[4237]	26/06/15	322	324	315	319	0	0.00	66,000	-
[4237]	26/06/12	316	322	316	319	+3	+0.95	30,100	-
[4237]	26/06/11	313	317	311	316	0	0.00	40,600	-
[4237]	26/06/10	319	321	313	316	-1	-0.32	52,500	-
[4237]	26/06/09	320	325	317	317	+2	+0.63	45,100	-
[4237]	26/06/08	331	331	315	315	-24	-7.08	132,500	-
[4237]	26/06/05	334	340	334	339	+5	+1.50	36,500	-
[4237]	26/06/04	338	338	330	334	-4	-1.18	43,700	-
[4237]	26/06/03	331	339	330	338	+7	+2.11	59,800	-
[4237]	26/06/02	343	343	322	331	-13	-3.78	120,100	-
[4237]	26/06/01	348	350	344	344	-4	-1.15	33,700	-
[4237]	26/05/29	350	354	347	348	+3	+0.87	112,700	-
[4237]	26/05/28	343	350	342	345	0	0.00	32,600	-
[4237]	26/05/27	351	351	345	345	-6	-1.71	48,800	-
[4237]	26/05/26	348	352	346	351	+2	+0.57	45,400	-
[4237]	26/05/25	360	360	345	349	-7	-1.97	97,400	-
[4237]	26/05/22	341	364	340	356	+13.0	+3.79	134,800	-
[4237]	26/05/21	343	349	340	343	0	+0.00	56,800	-
[4237]	26/05/20	357	358	340	343	-1.0	-0.29	105,600	-
[4237]	26/05/19	345	347	340	344	+2.0	+0.58	96,400	-
[4237]	26/05/18	331	344	331	342	+12.0	+3.64	108,400	-
[4237]	26/05/15	333	341	328	330	-2.0	-0.60	85,300	-
[4237]	26/05/14	339	340	332	332	-8.0	-2.35	87,300	-
[4237]	26/05/13	340	343	339	340	-1.0	-0.29	61,900	-
[4237]	26/05/12	345	349	340	341	-7.0	-2.01	76,400	-
[4237]	26/05/11	364	364	348	348	-17.0	-4.66	98,900	-
[4237]	26/05/08	361	366	361	365	+1.0	+0.27	33,600	-
[4237]	26/05/07	373	376	364	364	0	+0.00	59,800	-
[4237]	26/05/01	361	369	359	364	+7.0	+1.96	70,000	-
[4237]	26/04/30	363	365	357	357	-6.0	-1.65	72,900	-
[4237]	26/04/28	377	377	363	363	-14.0	-3.71	97,800	-
[4237]	26/04/27	378	380	372	377	-2	-0.53	75,600	-
[4237]	26/04/24	383	387	379	379	-8	-2.07	46,100	-
[4237]	26/04/23	393	399	382	387	-8	-2.03	135,100	-
[4237]	26/04/22	405	405	394	395	-10	-2.47	102,800	-
[4237]	26/04/21	417	417	405	405	-4	-0.98	97,800	-
[4237]	26/04/20	404	418	403	409	+9	+2.25	156,200	-
[4237]	26/04/17	404	405	398	400	-4	-0.99	68,400	-
[4237]	26/04/16	400	408	400	404	+4	+1.00	113,000	-
[4237]	26/04/15	420	425	398	400	-2	-0.50	265,700	-
[4237]	26/04/14	422	425	401	402	+12	+3.08	238,200	-
[4237]	26/04/13	402	410	387	390	-20	-4.88	260,300	-
[4237]	26/04/10	406	417	405	410	+6	+1.49	73,900	-
[4237]	26/04/09	417	422	402	404	-13	-3.12	110,900	-
[4237]	26/04/08	401	422	401	417	+22	+5.57	222,200	-
[4237]	26/04/07	391	401	391	395	+5	+1.28	78,700	-
[4237]	26/04/06	389	394	389	390	+1	+0.26	37,400	-
[4237]	26/04/03	386	393	384	389	+7	+1.83	89,000	-
[4237]	26/04/02	393	400	381	382	-9	-2.30	152,800	-
[4237]	26/04/01	393	397	387	391	+10	+2.62	86,700	-
[4237]	26/03/31	390	396	380	381	-7	-1.80	118,800	-
[4237]	26/03/30	376	395	373	388	-8	-2.02	215,800	-
[4237]	26/03/27	395	404	393	396	-2	-0.50	164,500	-
[4237]	26/03/26	412	415	396	398	-10	-2.45	147,900	-
[4237]	26/03/25	405	415	405	408	+4	+0.99	100,400	-
[4237]	26/03/24	404	410	396	404	+8	+2.02	73,100	-
[4237]	26/03/23	401	404	389	396	-19	-4.58	173,600	-
[4237]	26/03/19	420	424	413	415	-13	-3.04	121,600	-
[4237]	26/03/18	430	439	419	428	-1	-0.23	204,200	-
[4237]	26/03/17	453	465	420	429	-22	-4.88	318,500	-
[4237]	26/03/16	419	470	413	451	+29	+6.87	785,300	-
[4237]	26/03/13	423	433	414	422	-13	-2.99	424,500	-
[4237]	26/03/12	415	449	398	435	+39	+9.85	1,990,800	-
[4237]	26/03/11	400	410	396	396	-2	-0.50	149,500	-
[4237]	26/03/10	392	400	383	398	+28	+7.57	197,100	-
[4237]	26/03/09	372	376	359	370	-15	-3.90	250,100	-
[4237]	26/03/06	381	391	377	385	+3	+0.79	146,600	-
[4237]	26/03/05	377	390	377	382	+21	+5.82	236,500	-
[4237]	26/03/04	380	392	359	361	-21	-5.50	543,600	-
[4237]	26/03/03	409	416	382	382	-27	-6.60	309,500	-
[4237]	26/03/02	410	416	404	409	-9	-2.15	189,700	-
[4237]	26/02/27	405	421	403	418	+15	+3.72	136,700	-
[4237]	26/02/26	406	413	398	403	+2	+0.50	178,300	-
[4237]	26/02/25	406	422	400	401	-4	-0.99	349,000	-
[4237]	26/02/24	415	419	400	405	-15	-3.57	341,800	-
[4237]	26/02/20	453	454	416	420	-37	-8.10	529,000	-
[4237]	26/02/19	490	496	454	457	-32	-6.54	649,100	-
[4237]	26/02/18	450	500	449	489	+46	+10.38	2,052,700	-
[4237]	26/02/17	430	451	422	443	+11	+2.55	382,100	-
[4237]	26/02/16	410	452	408	432	+6	+1.41	919,800	-
[4237]	26/02/13	437	440	426	426	-16	-3.62	293,500	-
[4237]	26/02/12	473	476	439	442	-17	-3.70	586,200	-
[4237]	26/02/10	480	489	451	459	-27	-5.56	984,500	-
[4237]	26/02/09	516	532	466	486	-4	-0.82	2,144,200	-
[4237]	26/02/06	413	490	401	490	+80	+19.51	2,914,400	-
[4237]	26/02/05	412	417	403	410	-10	-2.38	498,800	-
[4237]	26/02/04	393	421	385	420	+32	+8.25	525,000	-
[4237]	26/02/03	375	394	375	388	+13	+3.47	306,500	-
[4237]	26/02/02	370	385	370	375	+10	+2.74	457,400	-
[4237]	26/01/30	373	373	361	365	-8	-2.14	455,300	-
[4237]	26/01/29	402	415	370	373	-33	-8.13	1,052,900	-
[4237]	26/01/28	414	434	396	406	-23	-5.36	3,045,700	-
[4237]	26/01/27	415	446	403	429	+16	+3.87	8,289,800	-
[4237]	26/01/26	398	472	382	413	+11	+2.74	20,845,000	-
[4237]	26/01/23	434	467	392	402	-32	-7.37	12,047,300	-
[4237]	26/01/22	390	434	373	434	+80	+22.60	6,106,200	-
[4237]	26/01/21	330	373	322	354	+28	+8.59	1,043,700	-
[4237]	26/01/20	333	334	322	326	-2	-0.61	170,000	-
[4237]	26/01/19	333	333	326	328	0	0.00	89,800	-
[4237]	26/01/16	338	339	327	328	-8	-2.38	109,900	-
[4237]	26/01/15	330	337	328	336	+8	+2.44	112,100	-
[4237]	26/01/14	325	330	322	328	+4	+1.23	120,000	-
[4237]	26/01/13	324	326	322	324	+5	+1.57	75,500	-
[4237]	26/01/09	319	321	317	319	0	0.00	57,700	-
[4237]	26/01/08	321	321	318	319	-1	-0.31	50,600	-
[4237]	26/01/07	318	322	317	320	0	0.00	40,400	-
[4237]	26/01/06	320	322	318	320	+2	+0.63	72,300	-
[4237]	26/01/05	319	319	315	318	+5	+1.60	84,700	-
[4237]	25/12/30	314	314	311	313	+1	+0.32	46,500	-
[4237]	25/12/29	303	313	302	312	+12	+4.00	94,100	-
[4237]	25/12/26	303	305	300	300	-2	-0.66	94,800	-
[4237]	25/12/25	300	302	298	302	+1	+0.33	58,000	-
[4237]	25/12/24	300	302	299	301	+3	+1.01	80,600	-
[4237]	25/12/23	299	300	297	298	+1	+0.34	61,900	-
[4237]	25/12/22	299	300	297	297	-3	-1.00	69,400	-
[4237]	25/12/19	302	302	299	300	-1	-0.33	55,700	-
[4237]	25/12/18	299	303	298	301	+3	+1.01	82,300	-
[4237]	25/12/17	300	300	296	298	-1	-0.33	41,300	-
[4237]	25/12/16	300	300	297	299	+2	+0.67	48,500	-
[4237]	25/12/15	298	304	297	297	-2	-0.67	125,200	-
[4237]	25/12/12	301	301	298	299	-1	-0.33	25,800	-
[4237]	25/12/11	301	301	299	300	0	0.00	17,000	-
[4237]	25/12/10	299	302	299	300	+1	+0.33	20,600	-
[4237]	25/12/09	300	302	298	299	-1	-0.33	39,600	-
[4237]	25/12/08	297	301	297	300	+1	+0.33	34,500	-
[4237]	25/12/05	299	300	298	299	-1	-0.33	20,000	-
[4237]	25/12/04	299	301	299	300	0	0.00	19,100	-
[4237]	25/12/03	300	301	298	300	0	0.00	22,200	-
[4237]	25/12/02	302	302	300	300	-2	-0.66	24,300	-
[4237]	25/12/01	303	303	301	302	-3	-0.98	36,200	-
[4237]	25/11/28	301	306	301	305	+1	+0.33	22,700	-
[4237]	25/11/27	302	305	301	304	+2	+0.66	24,100	-
[4237]	25/11/26	301	303	300	302	+1	+0.33	21,100	-
[4237]	25/11/25	305	305	301	301	-1	-0.33	22,900	-
[4237]	25/11/21	300	305	300	302	-1	-0.33	28,600	-
[4237]	25/11/20	303	304	301	303	+2	+0.66	27,600	-
[4237]	25/11/19	304	304	301	301	-2	-0.66	21,400	-
[4237]	25/11/18	302	316	301	303	-4	-1.30	74,700	-
[4237]	25/11/17	308	309	305	307	-1	-0.32	24,100	-
[4237]	25/11/14	307	309	305	308	0	0.00	26,300	-
[4237]	25/11/13	312	312	308	308	-6	-1.91	61,400	-
[4237]	25/11/12	309	318	309	314	+4	+1.29	50,200	-
[4237]	25/11/11	312	313	309	310	-2	-0.64	21,700	-
[4237]	25/11/10	310	313	310	312	+5	+1.63	23,200	-
[4237]	25/11/07	307	308	306	307	-2	-0.65	37,800	-
[4237]	25/11/06	311	312	309	309	-2	-0.64	27,300	-
[4237]	25/11/05	315	315	306	311	-3	-0.96	103,000	-
[4237]	25/11/04	315	316	313	314	-1	-0.32	44,600	-
[4237]	25/10/31	315	317	312	315	0	0.00	57,500	-
[4237]	25/10/30	316	316	313	315	0	0.00	56,400	-
[4237]	25/10/29	322	324	315	315	-4	-1.25	76,900	-
[4237]	25/10/28	326	326	319	319	-5	-1.54	56,100	-
[4237]	25/10/27	329	332	324	324	-2	-0.61	91,000	-
[4237]	25/10/24	325	333	325	326	+1	+0.31	172,100	-
[4237]	25/10/23	325	328	323	325	+2	+0.62	43,300	-
[4237]	25/10/22	320	324	320	323	+5	+1.57	55,400	-
[4237]	25/10/21	320	322	318	318	-2	-0.63	43,300	-
[4237]	25/10/20	319	321	318	320	+6	+1.91	46,600	-
[4237]	25/10/17	317	317	314	314	-3	-0.95	24,600	-
[4237]	25/10/16	319	321	316	317	+1	+0.32	32,900	-
[4237]	25/10/15	312	318	312	316	+7	+2.27	76,700	-
[4237]	25/10/14	311	315	305	309	-9	-2.83	121,900	-
[4237]	25/10/10	328	328	317	318	-12	-3.64	95,900	-
[4237]	25/10/09	332	334	326	330	-1	-0.30	111,200	-
[4237]	25/10/08	333	340	330	331	0	0.00	121,700	-
[4237]	25/10/07	333	336	330	331	0	0.00	77,300	-
[4237]	25/10/06	336	338	329	331	+15	+4.75	265,800	-
[4237]	25/10/03	318	318	315	316	0	0.00	26,900	-
[4237]	25/10/02	321	321	316	316	-2	-0.63	28,100	-
[4237]	25/10/01	329	329	318	318	-8	-2.45	85,500	-
[4237]	25/09/30	325	330	321	326	+2	+0.62	94,500	-
[4237]	25/09/29	326	327	324	324	-2	-0.61	45,300	-
[4237]	25/09/26	327	329	326	326	-1	-0.31	16,700	-
[4237]	25/09/25	326	331	325	327	+1	+0.31	65,600	-
[4237]	25/09/24	329	331	325	326	-3	-0.91	52,800	-
[4237]	25/09/22	336	339	329	329	+1	+0.30	112,400	-
[4237]	25/09/19	328	338	325	328	+1	+0.31	96,100	-
[4237]	25/09/18	330	331	327	327	-4	-1.21	44,900	-
[4237]	25/09/17	332	333	326	331	-1	-0.30	46,000	-
[4237]	25/09/16	331	333	329	332	+6	+1.84	73,700	-
[4237]	25/09/12	329	329	324	326	-3	-0.91	39,800	-
[4237]	25/09/11	334	334	329	329	-2	-0.60	31,300	-
[4237]	25/09/10	330	334	330	331	+1	+0.30	48,600	-
[4237]	25/09/09	337	338	330	330	+3	+0.92	158,000	-
[4237]	25/09/08	326	327	325	327	+4	+1.24	30,300	-
[4237]	25/09/05	321	323	321	323	+3	+0.94	17,900	-