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
[4245]	26/10/30	710	728	710	722	+1.0	+0.14	19,100	9,599,352,832
[4245]	26/10/29	712	730	712	721	+3.0	+0.42	24,300	9,586,057,216
[4245]	26/10/28	721	723	718	718	-2.0	-0.28	3,300	9,546,170,368
[4245]	26/10/27	723	723	720	720	-2.0	-0.28	2,600	9,572,761,600
[4245]	26/10/26	724	729	721	722	0	+0.00	6,400	9,599,352,832
[4245]	26/10/23	715	730	715	722	-1.0	-0.14	15,800	9,599,352,832
[4245]	26/10/22	721	723	721	723	-1.0	-0.14	5,600	9,612,648,448
[4245]	26/10/21	728	728	723	724	-2.0	-0.28	3,700	9,625,943,040
[4245]	26/10/20	726	726	722	726	+1.0	+0.14	10,700	9,652,534,272
[4245]	26/10/19	722	725	722	725	+3.0	+0.42	5,700	9,639,238,656
[4245]	26/10/16	716	724	716	722	+6.0	+0.84	4,500	9,599,352,832
[4245]	26/10/15	720	720	715	716	-4.0	-0.56	7,600	9,519,579,136
[4245]	26/10/14	719	722	716	720	+1.0	+0.14	5,300	9,572,761,600
[4245]	26/10/13	719	723	715	719	0	+0.00	8,000	9,559,465,984
[4245]	26/10/09	716	724	716	719	-3.0	-0.42	9,500	9,559,465,984
[4245]	26/10/08	721	726	719	722	-3.0	-0.41	7,200	9,599,352,832
[4245]	26/10/07	723	725	721	725	+2.0	+0.28	10,100	9,639,238,656
[4245]	26/10/06	716	723	716	723	+7.0	+0.98	9,800	9,612,648,448
[4245]	26/10/05	719	719	716	716	-3.0	-0.42	7,600	9,519,579,136
[4245]	26/10/02	718	720	717	719	-5.0	-0.69	9,700	9,559,465,984
[4245]	26/10/01	722	724	722	724	0	+0.00	7,000	9,625,943,040
[4245]	26/09/30	723	728	720	724	+3.0	+0.42	12,800	9,625,943,040
[4245]	26/09/29	722	722	716	721	-1.0	-0.14	12,600	9,586,057,216
[4245]	26/09/28	726	726	718	722	+4.0	+0.56	12,500	9,599,352,832
[4245]	26/09/25	714	725	714	718	+2.0	+0.28	13,700	9,546,170,368
[4245]	26/09/24	727	727	716	716	+2.0	+0.28	19,100	9,519,579,136
[4245]	26/09/18	716	716	708	714	+1.0	+0.14	5,400	9,492,988,928
[4245]	26/09/17	701	713	699	713	+12.0	+1.71	20,300	9,479,693,312
[4245]	26/09/16	707	711	701	701	-6.0	-0.85	8,300	9,320,146,944
[4245]	26/09/15	715	715	707	707	-8.0	-1.12	3,500	9,399,919,616
[4245]	26/09/14	697	715	697	715	+14.0	+2.00	12,100	9,506,283,520
[4245]	26/09/11	703	704	697	701	-2.0	-0.28	8,100	9,320,146,944
[4245]	26/09/10	700	708	699	703	+2.0	+0.29	18,800	9,346,738,176
[4245]	26/09/09	713	713	701	701	-12.0	-1.68	17,900	9,320,146,944
[4245]	26/09/08	716	719	713	713	-2.0	-0.28	8,600	9,479,693,312
[4245]	26/09/07	718	722	715	715	-7.0	-0.97	7,000	9,506,283,520
[4245]	26/09/04	712	723	712	722	+12.0	+1.69	10,000	9,599,352,832
[4245]	26/09/03	710	717	710	710	-5.0	-0.70	8,600	9,439,806,464
[4245]	26/09/02	726	728	706	715	-12.0	-1.65	17,200	9,506,283,520
[4245]	26/09/01	728	729	724	727	-1.0	-0.14	10,700	9,665,829,888
[4245]	26/08/31	727	728	725	728	+1.0	+0.14	6,200	9,679,125,504
[4245]	26/08/28	723	727	719	727	+4.0	+0.55	11,000	9,665,829,888
[4245]	26/08/27	718	723	715	723	+4.0	+0.56	19,300	9,612,648,448
[4245]	26/08/26	717	719	713	719	+2.0	+0.28	4,800	9,559,465,984
[4245]	26/08/25	719	721	710	717	-2.0	-0.28	16,100	9,532,874,752
[4245]	26/08/24	712	720	712	719	+7.0	+0.98	24,200	9,559,465,984
[4245]	26/08/21	709	712	705	712	+3.0	+0.42	6,000	9,466,397,696
[4245]	26/08/20	712	713	702	709	0	+0.00	15,600	9,426,510,848
[4245]	26/08/19	708	709	700	709	+1.0	+0.14	21,800	9,408,006,144
[4245]	26/08/18	703	710	702	708	+1.0	+0.14	17,600	9,394,736,128
[4245]	26/08/17	707	708	703	707	+2.0	+0.28	8,200	9,381,467,136
[4245]	26/08/14	704	709	702	705	-1.0	-0.14	12,200	9,354,928,128
[4245]	26/08/13	708	708	699	706	+4.0	+0.57	12,900	9,368,198,144
[4245]	26/08/12	709	710	698	702	-13.0	-1.82	33,800	9,315,120,128
[4245]	26/08/10	685	717	685	715	+29.0	+4.23	127,300	9,487,622,144
[4245]	26/08/07	684	686	679	686	+7.0	+1.03	9,200	9,102,810,112
[4245]	26/08/06	683	685	678	679	-4.0	-0.59	7,500	9,009,924,096
[4245]	26/08/05	675	683	670	683	+10.0	+1.49	14,400	9,063,001,088
[4245]	26/08/04	675	676	672	673	0	+0.00	4,600	8,930,307,072
[4245]	26/08/03	682	682	671	673	-10.0	-1.46	11,600	8,930,307,072
[4245]	26/07/31	681	684	678	683	+2.0	+0.29	6,900	9,063,001,088
[4245]	26/07/30	682	683	679	681	-2.0	-0.29	3,200	9,036,463,104
[4245]	26/07/29	680	685	679	683	+3.0	+0.44	12,200	9,063,001,088
[4245]	26/07/28	680	685	678	680	-3.0	-0.44	7,100	9,023,193,088
[4245]	26/07/27	680	685	677	683	+4.0	+0.59	12,700	9,063,001,088
[4245]	26/07/24	676	680	673	679	+3.0	+0.44	13,200	9,009,924,096
[4245]	26/07/23	680	680	675	676	+1.0	+0.15	6,300	8,970,116,096
[4245]	26/07/22	681	681	674	675	-4.0	-0.59	6,500	8,956,846,080
[4245]	26/07/21	683	683	676	679	0	+0.00	16,100	9,009,924,096
[4245]	26/07/17	675	680	670	679	+4	+0.59	17,300	-
[4245]	26/07/16	675	679	675	675	0	0.00	7,000	-
[4245]	26/07/15	672	675	671	675	+1	+0.15	5,900	-
[4245]	26/07/14	669	674	668	674	+5	+0.75	8,600	-
[4245]	26/07/13	674	676	669	669	-2	-0.30	14,300	-
[4245]	26/07/10	671	675	669	671	0	0.00	10,700	-
[4245]	26/07/09	674	675	670	671	-2	-0.30	6,700	-
[4245]	26/07/08	676	678	673	673	-3	-0.44	12,800	-
[4245]	26/07/07	684	684	675	676	-8	-1.17	9,800	-
[4245]	26/07/06	668	684	668	684	+15	+2.24	13,600	-
[4245]	26/07/03	664	669	664	669	+2	+0.30	4,900	-
[4245]	26/07/02	657	669	657	667	+11	+1.68	18,300	-
[4245]	26/07/01	669	669	656	656	-13	-1.94	19,800	-
[4245]	26/06/30	657	719	657	669	+12	+1.83	122,400	-
[4245]	26/06/29	661	664	657	657	-8	-1.20	19,200	-
[4245]	26/06/26	667	668	665	665	0	0.00	29,700	-
[4245]	26/06/25	669	669	665	665	0	0.00	8,500	-
[4245]	26/06/24	669	670	665	665	0	0.00	9,700	-
[4245]	26/06/23	675	675	665	665	-6	-0.89	11,200	-
[4245]	26/06/22	675	675	667	671	0	0.00	28,100	-
[4245]	26/06/19	668	671	662	671	+9	+1.36	7,900	-
[4245]	26/06/18	664	669	659	662	-2	-0.30	16,200	-
[4245]	26/06/17	653	664	653	664	+10	+1.53	18,000	-
[4245]	26/06/16	658	662	654	654	-5	-0.76	10,900	-
[4245]	26/06/15	660	664	659	659	-1	-0.15	11,500	-
[4245]	26/06/12	657	662	656	660	+5	+0.76	19,100	-
[4245]	26/06/11	650	657	650	655	+5	+0.77	16,800	-
[4245]	26/06/10	650	655	650	650	0	0.00	17,200	-
[4245]	26/06/09	652	657	649	650	-1	-0.15	23,400	-
[4245]	26/06/08	660	661	650	651	-14	-2.11	35,000	-
[4245]	26/06/05	660	669	656	665	+6	+0.91	16,200	-
[4245]	26/06/04	653	659	651	659	+6	+0.92	14,400	-
[4245]	26/06/03	655	661	653	653	+8	+1.24	16,800	-
[4245]	26/06/02	651	659	645	645	-10	-1.53	54,700	-
[4245]	26/06/01	668	668	651	655	-13	-1.95	62,100	-
[4245]	26/05/29	669	672	668	668	-1	-0.15	12,900	-
[4245]	26/05/28	671	675	669	669	-2	-0.30	11,300	-
[4245]	26/05/27	669	671	669	671	0	0.00	9,100	-
[4245]	26/05/26	670	673	668	671	+4	+0.60	6,700	-
[4245]	26/05/25	670	674	667	667	-4	-0.60	19,900	-
[4245]	26/05/22	670	672	669	671	+2.0	+0.30	6,600	-
[4245]	26/05/21	668	673	668	669	+3.0	+0.45	11,500	-
[4245]	26/05/20	682	682	665	666	-10.0	-1.48	28,900	-
[4245]	26/05/19	675	676	671	676	+6.0	+0.90	19,700	-
[4245]	26/05/18	674	679	668	670	-4.0	-0.59	22,500	-
[4245]	26/05/15	673	679	667	674	-3.0	-0.44	47,200	-
[4245]	26/05/14	701	701	675	677	-24.0	-3.42	65,700	-
[4245]	26/05/13	700	701	698	701	+3.0	+0.43	4,900	-
[4245]	26/05/12	700	702	698	698	-2.0	-0.29	8,100	-
[4245]	26/05/11	703	703	700	700	0	+0.00	7,000	-
[4245]	26/05/08	704	704	700	700	-1.0	-0.14	6,300	-
[4245]	26/05/07	700	703	700	701	+3.0	+0.43	21,300	-
[4245]	26/05/01	696	700	695	698	+2.0	+0.29	13,500	-
[4245]	26/04/30	700	700	696	696	-7.0	-1.00	15,200	-
[4245]	26/04/28	701	705	701	703	+3.0	+0.43	8,700	-
[4245]	26/04/27	700	705	698	700	0	0.00	16,600	-
[4245]	26/04/24	706	706	700	700	-4	-0.57	8,900	-
[4245]	26/04/23	712	712	702	704	-4	-0.56	16,000	-
[4245]	26/04/22	716	716	707	708	-10	-1.39	22,300	-
[4245]	26/04/21	722	724	718	718	-2	-0.28	12,600	-
[4245]	26/04/20	719	720	712	720	+4	+0.56	26,400	-
[4245]	26/04/17	715	716	711	716	+1	+0.14	9,300	-
[4245]	26/04/16	714	716	711	715	+8	+1.13	11,800	-
[4245]	26/04/15	702	708	700	707	+7	+1.00	17,800	-
[4245]	26/04/14	706	708	698	700	-8	-1.13	44,000	-
[4245]	26/04/13	712	716	706	708	-11	-1.53	23,000	-
[4245]	26/04/10	716	724	713	719	+3	+0.42	17,800	-
[4245]	26/04/09	722	722	716	716	-7	-0.97	9,300	-
[4245]	26/04/08	718	725	718	723	+9	+1.26	15,500	-
[4245]	26/04/07	715	721	714	714	-1	-0.14	7,200	-
[4245]	26/04/06	723	723	715	715	-6	-0.83	14,400	-
[4245]	26/04/03	712	722	712	721	+11	+1.55	25,400	-
[4245]	26/04/02	724	729	707	710	-12	-1.66	57,200	-
[4245]	26/04/01	739	739	717	722	-13	-1.77	32,100	-
[4245]	26/03/31	716	749	710	735	+19	+2.65	86,700	-
[4245]	26/03/30	703	718	703	716	+4	+0.56	23,200	-
[4245]	26/03/27	713	719	710	712	+1	+0.14	16,200	-
[4245]	26/03/26	723	723	707	711	-10	-1.39	18,000	-
[4245]	26/03/25	714	727	714	721	+10	+1.41	25,200	-
[4245]	26/03/24	702	711	699	711	+15	+2.16	29,700	-
[4245]	26/03/23	702	702	691	696	-13	-1.83	50,200	-
[4245]	26/03/19	720	722	705	709	-16	-2.21	38,000	-
[4245]	26/03/18	729	729	722	725	-5	-0.68	17,900	-
[4245]	26/03/17	728	735	724	730	+10	+1.39	19,000	-
[4245]	26/03/16	725	728	720	720	-9	-1.23	13,400	-
[4245]	26/03/13	728	735	728	729	0	0.00	8,600	-
[4245]	26/03/12	738	739	728	729	-10	-1.35	17,800	-
[4245]	26/03/11	740	750	735	739	-1	-0.14	28,700	-
[4245]	26/03/10	724	744	724	740	+22	+3.06	19,600	-
[4245]	26/03/09	714	724	708	718	-6	-0.83	38,400	-
[4245]	26/03/06	722	745	714	724	-9	-1.23	83,100	-
[4245]	26/03/05	721	741	717	733	+21	+2.95	34,500	-
[4245]	26/03/04	714	731	703	712	-15	-2.06	56,900	-
[4245]	26/03/03	746	747	727	727	-26	-3.45	38,400	-
[4245]	26/03/02	745	769	741	753	-21	-2.71	76,800	-
[4245]	26/02/27	738	774	734	774	+40	+5.45	119,000	-
[4245]	26/02/26	727	738	720	734	+10	+1.38	69,300	-
[4245]	26/02/25	718	752	717	724	+29	+4.17	230,000	-
[4245]	26/02/24	690	695	690	695	+4	+0.58	24,600	-
[4245]	26/02/20	693	694	690	691	-2	-0.29	13,300	-
[4245]	26/02/19	690	693	688	693	+3	+0.43	18,100	-
[4245]	26/02/18	690	693	687	690	-1	-0.14	17,000	-
[4245]	26/02/17	694	694	690	691	-2	-0.29	8,900	-
[4245]	26/02/16	694	694	688	693	+3	+0.43	16,400	-
[4245]	26/02/13	686	702	686	690	+1	+0.15	61,400	-
[4245]	26/02/12	689	690	687	689	+1	+0.15	7,700	-
[4245]	26/02/10	686	689	685	688	+3	+0.44	18,400	-
[4245]	26/02/09	689	690	685	685	-1	-0.15	14,300	-
[4245]	26/02/06	685	687	684	686	-2	-0.29	18,700	-
[4245]	26/02/05	688	690	687	688	-1	-0.15	8,400	-
[4245]	26/02/04	689	690	688	689	+1	+0.15	16,600	-
[4245]	26/02/03	689	689	685	688	0	0.00	12,200	-
[4245]	26/02/02	684	688	684	688	+2	+0.29	9,600	-
[4245]	26/01/30	684	686	683	686	+2	+0.29	7,400	-
[4245]	26/01/29	685	687	683	684	-1	-0.15	14,900	-
[4245]	26/01/28	689	690	685	685	-4	-0.58	6,400	-
[4245]	26/01/27	690	691	687	689	+1	+0.15	11,400	-
[4245]	26/01/26	687	691	687	688	+4	+0.58	26,100	-
[4245]	26/01/23	680	684	680	684	+4	+0.59	13,700	-
[4245]	26/01/22	683	684	676	680	-2	-0.29	45,700	-
[4245]	26/01/21	685	685	682	682	-3	-0.44	14,700	-
[4245]	26/01/20	686	688	685	685	-1	-0.15	23,500	-
[4245]	26/01/19	684	686	684	686	+1	+0.15	20,600	-
[4245]	26/01/16	684	686	682	685	+2	+0.29	11,200	-
[4245]	26/01/15	679	684	678	683	+3	+0.44	17,700	-
[4245]	26/01/14	678	680	676	680	+3	+0.44	33,400	-
[4245]	26/01/13	680	681	676	677	0	0.00	18,800	-
[4245]	26/01/09	679	680	676	677	-1	-0.15	26,200	-
[4245]	26/01/08	684	684	678	678	-3	-0.44	25,600	-
[4245]	26/01/07	681	684	680	681	-2	-0.29	21,800	-
[4245]	26/01/06	679	683	679	683	+4	+0.59	32,900	-
[4245]	26/01/05	679	680	677	679	+1	+0.15	30,100	-
[4245]	25/12/30	677	684	677	678	-1	-0.15	37,100	-
[4245]	25/12/29	685	688	676	679	-28	-3.96	170,100	-
[4245]	25/12/26	715	720	707	707	-8	-1.12	210,600	-
[4245]	25/12/25	719	719	714	715	-2	-0.28	60,300	-
[4245]	25/12/24	720	724	716	717	-1	-0.14	55,500	-
[4245]	25/12/23	718	722	717	718	+4	+0.56	33,700	-
[4245]	25/12/22	720	725	714	714	+2	+0.28	76,600	-
[4245]	25/12/19	712	717	710	712	+4	+0.56	18,100	-
[4245]	25/12/18	706	718	706	708	+1	+0.14	40,600	-
[4245]	25/12/17	714	714	706	707	-3	-0.42	20,100	-
[4245]	25/12/16	712	714	710	710	-1	-0.14	19,800	-
[4245]	25/12/15	709	716	703	711	-1	-0.14	23,000	-
[4245]	25/12/12	711	714	710	712	+1	+0.14	11,400	-
[4245]	25/12/11	714	715	711	711	-1	-0.14	11,000	-
[4245]	25/12/10	708	712	708	712	+4	+0.56	7,200	-
[4245]	25/12/09	711	713	705	708	-3	-0.42	17,700	-
[4245]	25/12/08	715	715	710	711	-1	-0.14	12,500	-
[4245]	25/12/05	708	713	707	712	+6	+0.85	14,600	-
[4245]	25/12/04	705	709	705	706	+1	+0.14	12,200	-
[4245]	25/12/03	709	710	705	705	-5	-0.70	12,100	-
[4245]	25/12/02	715	715	710	710	-3	-0.42	13,000	-
[4245]	25/12/01	722	722	713	713	-4	-0.56	29,000	-
[4245]	25/11/28	716	721	716	717	-3	-0.42	14,000	-
[4245]	25/11/27	712	721	711	720	+12	+1.69	24,000	-
[4245]	25/11/26	710	711	707	708	+1	+0.14	10,900	-
[4245]	25/11/25	701	710	701	707	+7	+1.00	21,800	-
[4245]	25/11/21	696	702	696	700	-5	-0.71	6,700	-
[4245]	25/11/20	700	708	699	705	+10	+1.44	45,800	-
[4245]	25/11/19	691	696	690	695	+6	+0.87	14,500	-
[4245]	25/11/18	692	693	689	689	-1	-0.14	16,300	-
[4245]	25/11/17	693	693	687	690	+1	+0.15	30,700	-
[4245]	25/11/14	688	695	688	689	0	0.00	45,900	-
[4245]	25/11/13	691	693	688	689	-1	-0.14	12,800	-
[4245]	25/11/12	691	694	688	690	-1	-0.14	10,000	-
[4245]	25/11/11	693	693	690	691	+3	+0.44	7,600	-
[4245]	25/11/10	687	695	687	688	+2	+0.29	18,400	-
[4245]	25/11/07	685	688	685	686	+1	+0.15	4,800	-
[4245]	25/11/06	687	687	685	685	0	0.00	4,200	-
[4245]	25/11/05	688	688	684	685	-4	-0.58	20,700	-
[4245]	25/11/04	688	689	687	689	+3	+0.44	5,900	-
[4245]	25/10/31	688	689	686	686	-2	-0.29	5,500	-
[4245]	25/10/30	688	690	687	688	0	0.00	11,200	-
[4245]	25/10/29	688	690	688	688	-1	-0.15	8,000	-
[4245]	25/10/28	693	694	689	689	-3	-0.43	14,400	-
[4245]	25/10/27	694	694	691	692	+1	+0.14	4,400	-
[4245]	25/10/24	693	693	689	691	-2	-0.29	11,500	-
[4245]	25/10/23	690	693	690	693	+1	+0.14	14,200	-
[4245]	25/10/22	686	692	686	692	+5	+0.73	8,500	-
[4245]	25/10/21	690	691	685	687	-3	-0.43	15,100	-
[4245]	25/10/20	690	690	686	690	+4	+0.58	18,100	-
[4245]	25/10/17	686	688	683	686	-2	-0.29	16,200	-
[4245]	25/10/16	691	691	684	688	0	0.00	12,000	-
[4245]	25/10/15	684	690	683	688	+5	+0.73	28,200	-
[4245]	25/10/14	677	684	677	683	+4	+0.59	35,500	-
[4245]	25/10/10	683	684	679	679	-3	-0.44	17,700	-
[4245]	25/10/09	679	682	678	682	+2	+0.29	17,600	-
[4245]	25/10/08	677	681	677	680	+1	+0.15	13,300	-
[4245]	25/10/07	678	679	675	679	+2	+0.30	12,300	-
[4245]	25/10/06	678	678	674	677	+3	+0.45	16,200	-
[4245]	25/10/03	680	680	673	674	-5	-0.74	32,300	-
[4245]	25/10/02	682	684	679	679	-1	-0.15	14,100	-
[4245]	25/10/01	683	684	679	680	-3	-0.44	22,700	-
[4245]	25/09/30	683	683	679	683	0	0.00	11,800	-
[4245]	25/09/29	678	683	676	683	+5	+0.74	14,200	-
[4245]	25/09/26	676	678	675	678	+3	+0.44	14,700	-
[4245]	25/09/25	675	680	675	675	-1	-0.15	30,000	-
[4245]	25/09/24	678	678	675	676	-1	-0.15	35,400	-
[4245]	25/09/22	680	680	677	677	0	0.00	26,600	-
[4245]	25/09/19	680	681	675	677	-2	-0.29	23,200	-
[4245]	25/09/18	680	681	678	679	0	0.00	15,800	-
[4245]	25/09/17	681	682	678	679	-3	-0.44	16,500	-
[4245]	25/09/16	681	684	681	682	+1	+0.15	7,900	-
[4245]	25/09/12	684	684	681	681	-2	-0.29	17,500	-
[4245]	25/09/11	683	684	682	683	+1	+0.15	7,100	-
[4245]	25/09/10	684	684	681	682	-1	-0.15	7,500	-
[4245]	25/09/09	686	686	683	683	0	0.00	7,900	-
[4245]	25/09/08	682	685	681	683	+2	+0.29	16,100	-
[4245]	25/09/05	684	686	681	681	-3	-0.44	16,500	-