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
[4248]	26/10/29	879	880	876	878	+1.0	+0.11	3,200	10,594,822,144
[4248]	26/10/28	877	880	877	877	-4.0	-0.45	4,100	10,582,755,328
[4248]	26/10/27	883	883	878	881	0	+0.00	3,800	10,631,023,616
[4248]	26/10/26	883	883	876	881	+3.0	+0.34	7,400	10,631,023,616
[4248]	26/10/23	884	884	877	878	-3.0	-0.34	4,500	10,594,822,144
[4248]	26/10/22	881	882	880	881	+1.0	+0.11	1,500	10,631,023,616
[4248]	26/10/21	877	883	876	880	+3.0	+0.34	1,800	10,618,956,800
[4248]	26/10/20	883	885	877	877	-6.0	-0.68	7,300	10,582,755,328
[4248]	26/10/19	878	884	878	883	+5.0	+0.57	5,800	10,655,157,248
[4248]	26/10/16	876	878	875	878	-1.0	-0.11	4,300	10,594,822,144
[4248]	26/10/15	877	881	875	879	+2.0	+0.23	24,000	10,606,889,984
[4248]	26/10/14	880	880	876	877	-2.0	-0.23	7,400	10,582,755,328
[4248]	26/10/13	883	887	876	879	0	+0.00	10,800	10,606,889,984
[4248]	26/10/09	877	880	877	879	-1.0	-0.11	1,800	10,606,889,984
[4248]	26/10/08	882	882	878	880	-2.0	-0.23	4,400	10,618,956,800
[4248]	26/10/07	883	883	879	882	-1.0	-0.11	1,800	10,643,090,432
[4248]	26/10/06	880	883	880	883	+2.0	+0.23	1,100	10,655,157,248
[4248]	26/10/05	881	881	881	881	0	+0.00	3,000	10,631,023,616
[4248]	26/10/02	881	885	881	881	-4.0	-0.45	6,100	10,631,023,616
[4248]	26/10/01	885	885	880	885	+4.0	+0.45	5,800	10,679,291,904
[4248]	26/09/30	883	884	881	881	0	+0.00	2,000	10,631,023,616
[4248]	26/09/29	885	885	881	881	-4.0	-0.45	1,300	10,631,023,616
[4248]	26/09/28	881	886	881	885	+4.0	+0.45	2,300	10,679,291,904
[4248]	26/09/25	890	890	875	881	+1.0	+0.11	16,100	10,631,023,616
[4248]	26/09/24	880	882	876	880	-1.0	-0.11	14,700	10,618,956,800
[4248]	26/09/18	885	885	881	881	-3.0	-0.34	5,600	10,631,023,616
[4248]	26/09/17	882	884	882	884	+3.0	+0.34	1,100	10,667,224,064
[4248]	26/09/16	881	885	880	881	0	+0.00	2,400	10,631,023,616
[4248]	26/09/15	883	883	879	881	+1.0	+0.11	1,800	10,631,023,616
[4248]	26/09/14	878	884	874	880	+5.0	+0.57	4,200	10,618,956,800
[4248]	26/09/11	875	877	873	875	-2.0	-0.23	2,800	10,558,621,696
[4248]	26/09/10	879	879	875	877	-2.0	-0.23	6,400	10,582,755,328
[4248]	26/09/09	879	881	879	879	0	+0.00	1,300	10,606,889,984
[4248]	26/09/08	880	883	879	879	-1.0	-0.11	3,000	10,606,889,984
[4248]	26/09/07	882	885	880	880	-4.0	-0.45	4,200	10,618,956,800
[4248]	26/09/04	883	885	882	884	+3.0	+0.34	1,400	10,667,224,064
[4248]	26/09/03	882	886	881	881	-3.0	-0.34	4,400	10,631,023,616
[4248]	26/09/02	886	887	882	884	-2.0	-0.23	3,600	10,667,224,064
[4248]	26/09/01	882	886	880	886	+3.0	+0.34	3,900	10,691,358,720
[4248]	26/08/31	882	886	882	883	-2.0	-0.23	2,900	10,655,157,248
[4248]	26/08/28	879	886	879	885	+5.0	+0.57	5,000	10,679,291,904
[4248]	26/08/27	884	886	877	880	-4.0	-0.45	24,700	10,618,956,800
[4248]	26/08/26	886	888	884	884	-1.0	-0.11	5,100	10,667,224,064
[4248]	26/08/25	891	892	885	885	-2.0	-0.23	6,500	10,679,291,904
[4248]	26/08/24	885	888	885	887	+2.0	+0.23	5,800	10,703,425,536
[4248]	26/08/21	889	889	885	885	-5.0	-0.56	2,000	10,679,291,904
[4248]	26/08/20	891	891	885	890	-1.0	-0.11	2,300	10,739,625,984
[4248]	26/08/19	888	893	888	891	-4.0	-0.45	3,000	10,751,693,824
[4248]	26/08/18	890	895	886	895	+3.0	+0.34	10,000	10,799,961,088
[4248]	26/08/17	885	894	885	892	+4.0	+0.45	12,700	10,763,760,640
[4248]	26/08/14	885	888	884	888	+4.0	+0.45	5,400	10,715,492,352
[4248]	26/08/13	888	890	884	884	-4.0	-0.45	7,200	10,667,224,064
[4248]	26/08/12	888	890	884	888	+4.0	+0.45	9,000	10,715,492,352
[4248]	26/08/10	885	889	883	884	-1.0	-0.11	16,000	10,667,224,064
[4248]	26/08/07	876	885	876	885	+2.0	+0.23	5,300	10,679,291,904
[4248]	26/08/06	879	883	876	883	+8.0	+0.91	16,700	10,655,157,248
[4248]	26/08/05	877	879	873	875	0	+0.00	4,400	10,558,621,696
[4248]	26/08/04	879	879	870	875	+1.0	+0.11	12,200	10,558,621,696
[4248]	26/08/03	880	882	869	874	-5.0	-0.57	16,800	10,546,554,880
[4248]	26/07/31	867	881	863	879	+17.0	+1.97	31,100	10,606,889,984
[4248]	26/07/30	866	867	862	862	-1.0	-0.12	13,800	10,401,751,040
[4248]	26/07/29	866	866	862	863	0	+0.00	14,100	10,413,817,856
[4248]	26/07/28	867	868	863	863	0	+0.00	17,800	10,413,817,856
[4248]	26/07/27	862	863	861	863	+2.0	+0.23	12,500	10,413,817,856
[4248]	26/07/24	861	862	860	861	0	+0.00	10,200	10,389,683,200
[4248]	26/07/23	861	868	861	861	0	+0.00	16,800	10,389,683,200
[4248]	26/07/22	861	865	861	861	0	+0.00	11,300	10,389,683,200
[4248]	26/07/21	864	868	860	861	-2.0	-0.23	20,600	10,389,683,200
[4248]	26/07/17	864	869	863	863	-2	-0.23	6,800	-
[4248]	26/07/16	865	867	864	865	0	0.00	5,900	-
[4248]	26/07/15	866	867	864	865	-1	-0.12	2,600	-
[4248]	26/07/14	867	868	866	866	-1	-0.12	1,400	-
[4248]	26/07/13	863	870	863	867	+1	+0.12	3,900	-
[4248]	26/07/10	869	869	863	866	0	0.00	2,700	-
[4248]	26/07/09	862	866	862	866	-1	-0.12	2,600	-
[4248]	26/07/08	864	868	860	867	+3	+0.35	3,700	-
[4248]	26/07/07	868	868	864	864	-4	-0.46	2,300	-
[4248]	26/07/06	865	869	864	868	-1	-0.12	4,700	-
[4248]	26/07/03	869	871	855	869	-2	-0.23	16,800	-
[4248]	26/07/02	865	874	865	871	+6	+0.69	4,500	-
[4248]	26/07/01	875	875	860	865	-9	-1.03	8,500	-
[4248]	26/06/30	875	879	870	874	0	0.00	7,100	-
[4248]	26/06/29	860	880	860	874	-6	-0.68	19,600	-
[4248]	26/06/26	876	880	871	880	+4	+0.46	69,400	-
[4248]	26/06/25	884	884	874	876	-3	-0.34	8,300	-
[4248]	26/06/24	875	881	873	879	+5	+0.57	6,100	-
[4248]	26/06/23	878	880	874	874	-2	-0.23	7,700	-
[4248]	26/06/22	878	878	873	876	-2	-0.23	9,400	-
[4248]	26/06/19	877	878	873	878	+2	+0.23	3,600	-
[4248]	26/06/18	882	882	861	876	-6	-0.68	13,000	-
[4248]	26/06/17	881	882	874	882	+1	+0.11	5,600	-
[4248]	26/06/16	886	886	875	881	0	0.00	4,800	-
[4248]	26/06/15	866	882	864	881	+16	+1.85	15,800	-
[4248]	26/06/12	871	871	865	865	-5	-0.57	3,800	-
[4248]	26/06/11	871	871	868	870	-1	-0.11	2,600	-
[4248]	26/06/10	873	873	869	871	-3	-0.34	3,200	-
[4248]	26/06/09	873	874	868	874	+11	+1.27	6,600	-
[4248]	26/06/08	864	868	862	863	-4	-0.46	4,400	-
[4248]	26/06/05	866	871	865	867	+1	+0.12	4,500	-
[4248]	26/06/04	869	869	865	866	-2	-0.23	2,300	-
[4248]	26/06/03	862	869	862	868	+4	+0.46	8,500	-
[4248]	26/06/02	863	865	862	864	+1	+0.12	2,100	-
[4248]	26/06/01	863	866	863	863	0	0.00	2,900	-
[4248]	26/05/29	863	869	863	863	-4	-0.46	4,400	-
[4248]	26/05/28	862	870	861	867	+2	+0.23	6,100	-
[4248]	26/05/27	862	865	861	865	+2	+0.23	6,100	-
[4248]	26/05/26	865	868	862	863	-2	-0.23	5,700	-
[4248]	26/05/25	870	872	865	865	-5	-0.57	5,800	-
[4248]	26/05/22	871	876	862	870	+2.0	+0.23	4,800	-
[4248]	26/05/21	862	873	862	868	+6.0	+0.70	7,500	-
[4248]	26/05/20	864	867	862	862	-2.0	-0.23	12,200	-
[4248]	26/05/19	865	870	862	864	-1.0	-0.12	9,200	-
[4248]	26/05/18	875	875	860	865	-10.0	-1.14	40,700	-
[4248]	26/05/15	874	878	873	875	+1.0	+0.11	5,500	-
[4248]	26/05/14	877	878	874	874	-4.0	-0.46	4,000	-
[4248]	26/05/13	878	880	875	878	+4.0	+0.46	7,400	-
[4248]	26/05/12	886	886	874	874	+3.0	+0.34	10,400	-
[4248]	26/05/11	880	884	871	871	-9.0	-1.02	15,300	-
[4248]	26/05/08	876	880	876	880	+4.0	+0.46	11,300	-
[4248]	26/05/07	888	888	872	876	-6.0	-0.68	23,400	-
[4248]	26/05/01	885	887	880	882	+4.0	+0.46	15,900	-
[4248]	26/04/30	877	885	870	878	-5.0	-0.57	34,700	-
[4248]	26/04/28	878	893	871	883	+5.0	+0.57	24,400	-
[4248]	26/04/27	893	893	871	878	-15	-1.68	49,100	-
[4248]	26/04/24	896	896	880	893	+16	+1.82	34,200	-
[4248]	26/04/23	888	888	874	877	-11	-1.24	19,400	-
[4248]	26/04/22	889	889	883	888	+1	+0.11	10,200	-
[4248]	26/04/21	885	887	883	887	+3	+0.34	3,100	-
[4248]	26/04/20	888	889	884	884	-1	-0.11	11,500	-
[4248]	26/04/17	882	886	880	885	+5	+0.57	9,000	-
[4248]	26/04/16	887	890	880	880	-6	-0.68	18,200	-
[4248]	26/04/15	887	891	884	886	0	0.00	11,700	-
[4248]	26/04/14	890	890	885	886	-4	-0.45	3,200	-
[4248]	26/04/13	885	890	885	890	+5	+0.56	9,400	-
[4248]	26/04/10	897	897	885	885	-5	-0.56	9,200	-
[4248]	26/04/09	895	897	890	890	-5	-0.56	7,900	-
[4248]	26/04/08	891	895	882	895	+10	+1.13	30,600	-
[4248]	26/04/07	885	890	882	885	-2	-0.23	8,000	-
[4248]	26/04/06	887	889	882	887	+3	+0.34	11,700	-
[4248]	26/04/03	882	888	882	884	0	0.00	9,100	-
[4248]	26/04/02	892	892	883	884	-6	-0.67	7,800	-
[4248]	26/04/01	888	892	884	890	+2	+0.23	23,800	-
[4248]	26/03/31	892	892	879	888	-3	-0.34	20,600	-
[4248]	26/03/30	879	891	876	891	+11	+1.25	16,900	-
[4248]	26/03/27	875	880	873	880	+2	+0.23	15,700	-
[4248]	26/03/26	880	880	873	878	0	0.00	4,800	-
[4248]	26/03/25	870	878	870	878	+13	+1.50	7,600	-
[4248]	26/03/24	871	876	865	865	0	0.00	12,000	-
[4248]	26/03/23	875	876	865	865	-12	-1.37	26,100	-
[4248]	26/03/19	874	877	870	877	+3	+0.34	7,600	-
[4248]	26/03/18	868	877	868	874	+4	+0.46	16,100	-
[4248]	26/03/17	870	878	868	870	+3	+0.35	7,600	-
[4248]	26/03/16	871	879	865	867	-13	-1.48	14,600	-
[4248]	26/03/13	880	880	865	880	-4	-0.45	34,700	-
[4248]	26/03/12	892	894	884	884	-11	-1.23	8,600	-
[4248]	26/03/11	894	895	890	895	+2	+0.22	10,300	-
[4248]	26/03/10	891	894	889	893	+3	+0.34	9,300	-
[4248]	26/03/09	890	901	880	890	-8	-0.89	38,400	-
[4248]	26/03/06	903	903	895	898	-5	-0.55	13,200	-
[4248]	26/03/05	899	904	898	903	+13	+1.46	13,200	-
[4248]	26/03/04	895	895	890	890	-6	-0.67	25,300	-
[4248]	26/03/03	905	905	896	896	-9	-0.99	22,100	-
[4248]	26/03/02	902	905	900	905	+12	+1.34	53,600	-
[4248]	26/02/27	891	893	891	893	+2	+0.22	8,100	-
[4248]	26/02/26	889	891	889	891	+2	+0.22	8,500	-
[4248]	26/02/25	894	895	888	889	-2	-0.22	7,600	-
[4248]	26/02/24	895	895	890	891	-4	-0.45	14,000	-
[4248]	26/02/20	899	900	894	895	-3	-0.33	5,700	-
[4248]	26/02/19	895	899	895	898	+3	+0.34	14,200	-
[4248]	26/02/18	899	899	895	895	-4	-0.44	7,400	-
[4248]	26/02/17	893	899	892	899	+6	+0.67	24,000	-
[4248]	26/02/16	893	893	890	893	+3	+0.34	13,400	-
[4248]	26/02/13	890	891	886	890	+2	+0.23	16,500	-
[4248]	26/02/12	885	889	883	888	+8	+0.91	20,900	-
[4248]	26/02/10	877	883	876	880	+4	+0.46	22,900	-
[4248]	26/02/09	875	876	871	876	+5	+0.57	14,900	-
[4248]	26/02/06	872	872	868	871	-1	-0.11	6,100	-
[4248]	26/02/05	871	873	870	872	-1	-0.11	5,200	-
[4248]	26/02/04	870	873	867	873	+3	+0.34	10,700	-
[4248]	26/02/03	873	873	864	870	+8	+0.93	8,200	-
[4248]	26/02/02	876	876	856	862	-14	-1.60	38,100	-
[4248]	26/01/30	855	880	853	876	+22	+2.58	48,500	-
[4248]	26/01/29	854	855	853	854	+1	+0.12	3,700	-
[4248]	26/01/28	854	855	852	853	-1	-0.12	2,900	-
[4248]	26/01/27	857	857	850	854	-1	-0.12	7,700	-
[4248]	26/01/26	853	856	852	855	0	0.00	9,400	-
[4248]	26/01/23	860	860	852	855	-2	-0.23	9,800	-
[4248]	26/01/22	856	859	856	857	+2	+0.23	4,700	-
[4248]	26/01/21	858	858	855	855	0	0.00	6,800	-
[4248]	26/01/20	858	859	855	855	-2	-0.23	5,300	-
[4248]	26/01/19	856	858	855	857	+1	+0.12	6,300	-
[4248]	26/01/16	857	857	853	856	+3	+0.35	5,100	-
[4248]	26/01/15	856	857	850	853	0	0.00	9,200	-
[4248]	26/01/14	855	857	853	853	-2	-0.23	6,600	-
[4248]	26/01/13	860	860	850	855	-2	-0.23	23,200	-
[4248]	26/01/09	855	857	851	857	+2	+0.23	6,800	-
[4248]	26/01/08	850	855	850	855	+4	+0.47	6,500	-
[4248]	26/01/07	852	852	850	851	0	0.00	7,400	-
[4248]	26/01/06	848	851	848	851	+3	+0.35	10,100	-
[4248]	26/01/05	851	852	847	848	-2	-0.24	18,800	-
[4248]	25/12/30	848	856	847	850	+3	+0.35	11,100	-
[4248]	25/12/29	841	861	840	847	-14	-1.63	22,100	-
[4248]	25/12/26	859	862	858	861	0	0.00	52,300	-
[4248]	25/12/25	861	861	853	861	+8	+0.94	11,500	-
[4248]	25/12/24	863	863	853	853	-5	-0.58	11,000	-
[4248]	25/12/23	857	862	852	858	+5	+0.59	9,700	-
[4248]	25/12/22	853	856	853	853	+2	+0.24	5,900	-
[4248]	25/12/19	857	862	849	851	-4	-0.47	22,900	-
[4248]	25/12/18	858	860	855	855	-4	-0.47	5,800	-
[4248]	25/12/17	857	860	856	859	+2	+0.23	2,800	-
[4248]	25/12/16	861	861	857	857	-2	-0.23	3,500	-
[4248]	25/12/15	861	861	852	859	0	0.00	5,200	-
[4248]	25/12/12	860	860	850	859	0	0.00	15,700	-
[4248]	25/12/11	855	860	855	859	-1	-0.12	2,300	-
[4248]	25/12/10	858	860	851	860	+2	+0.23	10,000	-
[4248]	25/12/09	856	859	853	858	-2	-0.23	5,200	-
[4248]	25/12/08	857	860	855	860	+7	+0.82	5,000	-
[4248]	25/12/05	858	859	852	853	-5	-0.58	2,200	-
[4248]	25/12/04	856	858	850	858	+3	+0.35	4,200	-
[4248]	25/12/03	854	858	851	855	+1	+0.12	5,000	-
[4248]	25/12/02	858	858	852	854	-3	-0.35	3,200	-
[4248]	25/12/01	850	862	850	857	+7	+0.82	21,000	-
[4248]	25/11/28	845	852	838	850	+9	+1.07	18,500	-
[4248]	25/11/27	852	852	840	841	-8	-0.94	12,600	-
[4248]	25/11/26	850	851	848	849	+1	+0.12	4,800	-
[4248]	25/11/25	846	850	846	848	+2	+0.24	9,500	-
[4248]	25/11/21	842	846	842	846	+4	+0.48	4,400	-
[4248]	25/11/20	841	843	841	842	0	0.00	3,500	-
[4248]	25/11/19	842	842	840	842	+2	+0.24	2,800	-
[4248]	25/11/18	841	843	840	840	-2	-0.24	4,700	-
[4248]	25/11/17	841	844	841	842	-1	-0.12	4,400	-
[4248]	25/11/14	841	845	840	843	-1	-0.12	5,800	-
[4248]	25/11/13	845	845	842	844	0	0.00	4,200	-
[4248]	25/11/12	842	846	842	844	+1	+0.12	4,600	-
[4248]	25/11/11	842	843	841	843	+1	+0.12	2,800	-
[4248]	25/11/10	839	843	839	842	+2	+0.24	4,800	-
[4248]	25/11/07	839	842	839	840	-3	-0.36	2,600	-
[4248]	25/11/06	840	843	837	843	+3	+0.36	9,900	-
[4248]	25/11/05	842	842	837	840	+1	+0.12	7,300	-
[4248]	25/11/04	845	845	839	839	-4	-0.47	9,000	-
[4248]	25/10/31	840	843	838	843	+3	+0.36	10,300	-
[4248]	25/10/30	838	841	838	840	+2	+0.24	7,300	-
[4248]	25/10/29	839	840	838	838	-2	-0.24	3,300	-
[4248]	25/10/28	840	840	838	840	+1	+0.12	4,800	-
[4248]	25/10/27	841	842	838	839	-1	-0.12	15,200	-
[4248]	25/10/24	840	843	838	840	0	0.00	17,800	-
[4248]	25/10/23	840	841	838	840	0	0.00	8,100	-
[4248]	25/10/22	843	843	840	840	0	0.00	12,300	-
[4248]	25/10/21	843	843	837	840	-3	-0.36	9,600	-
[4248]	25/10/20	841	844	836	843	+3	+0.36	5,100	-
[4248]	25/10/17	833	840	833	840	+2	+0.24	4,800	-
[4248]	25/10/16	840	844	830	838	-1	-0.12	9,700	-
[4248]	25/10/15	836	840	835	839	+4	+0.48	3,400	-
[4248]	25/10/14	840	842	832	835	-7	-0.83	16,000	-
[4248]	25/10/10	845	845	841	842	-3	-0.36	5,800	-
[4248]	25/10/09	845	845	844	845	0	0.00	2,700	-
[4248]	25/10/08	843	846	842	845	+1	+0.12	10,600	-
[4248]	25/10/07	846	847	844	844	-1	-0.12	6,700	-
[4248]	25/10/06	850	851	842	845	-2	-0.24	18,000	-
[4248]	25/10/03	844	847	840	847	+9	+1.07	7,000	-
[4248]	25/10/02	840	844	837	838	-2	-0.24	9,800	-
[4248]	25/10/01	842	842	839	840	-2	-0.24	9,600	-
[4248]	25/09/30	845	845	840	842	0	0.00	7,100	-
[4248]	25/09/29	847	847	841	842	-3	-0.36	8,400	-
[4248]	25/09/26	847	847	841	845	-2	-0.24	13,500	-
[4248]	25/09/25	850	852	843	847	-2	-0.24	22,900	-
[4248]	25/09/24	838	849	837	849	+11	+1.31	33,500	-
[4248]	25/09/22	837	838	835	838	0	0.00	15,300	-
[4248]	25/09/19	838	838	836	838	0	0.00	6,000	-
[4248]	25/09/18	836	838	835	838	+2	+0.24	5,700	-
[4248]	25/09/17	836	837	835	836	0	0.00	6,200	-
[4248]	25/09/16	838	838	836	836	-1	-0.12	8,400	-
[4248]	25/09/12	838	838	836	837	-1	-0.12	5,200	-
[4248]	25/09/11	837	838	836	838	0	0.00	3,800	-
[4248]	25/09/10	838	838	836	838	0	0.00	8,900	-
[4248]	25/09/09	838	838	837	838	+1	+0.12	3,400	-
[4248]	25/09/08	837	838	835	837	+1	+0.12	15,600	-
[4248]	25/09/05	834	836	833	836	+2	+0.24	6,800	-