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
[4263]	26/10/29	342	342	333	339	-5.0	-1.45	112,100	5,716,169,216
[4263]	26/10/28	346	351	342	344	0	+0.00	68,500	5,800,478,720
[4263]	26/10/27	349	350	342	344	-5.0	-1.43	105,000	5,800,478,720
[4263]	26/10/26	354	354	345	349	+2.0	+0.58	95,000	5,884,787,712
[4263]	26/10/23	351	353	340	347	-7.0	-1.98	166,800	5,851,063,808
[4263]	26/10/22	362	366	353	354	-10.0	-2.75	122,900	5,969,097,216
[4263]	26/10/21	368	370	362	364	-1.0	-0.27	86,900	6,137,715,712
[4263]	26/10/20	375	378	365	365	-10.0	-2.67	77,300	6,154,577,408
[4263]	26/10/19	371	378	371	375	-2.0	-0.53	39,700	6,323,195,904
[4263]	26/10/16	370	377	369	377	+9.0	+2.45	89,500	6,356,919,808
[4263]	26/10/15	380	381	367	368	-19.0	-4.91	186,600	6,205,163,008
[4263]	26/10/14	393	395	381	387	-6.0	-1.53	162,000	6,525,538,304
[4263]	26/10/13	399	402	392	393	-2.0	-0.51	70,300	6,626,709,504
[4263]	26/10/09	394	398	390	395	-3.0	-0.75	71,100	6,660,432,896
[4263]	26/10/08	400	405	396	398	-2.0	-0.50	142,100	6,711,018,496
[4263]	26/10/07	403	409	400	400	-5.0	-1.23	61,900	6,744,742,400
[4263]	26/10/06	407	412	404	405	-6.0	-1.46	61,100	6,829,051,904
[4263]	26/10/05	422	425	406	411	-11.0	-2.61	148,600	6,930,222,592
[4263]	26/10/02	426	433	418	422	-9.0	-2.09	59,300	7,115,703,296
[4263]	26/10/01	433	433	418	431	-5.0	-1.15	115,800	7,267,460,096
[4263]	26/09/30	438	438	427	436	+3.0	+0.69	52,300	7,351,769,088
[4263]	26/09/29	441	441	430	433	-10.0	-2.26	70,300	7,301,183,488
[4263]	26/09/28	439	447	436	443	+4.0	+0.91	100,700	7,469,801,984
[4263]	26/09/25	431	441	431	439	+5.0	+1.15	113,100	7,402,354,688
[4263]	26/09/24	435	444	428	434	+1.0	+0.23	195,900	7,318,045,696
[4263]	26/09/18	429	433	422	433	+11.0	+2.61	180,000	7,301,183,488
[4263]	26/09/17	451	451	418	422	+7.0	+1.69	692,500	7,115,703,296
[4263]	26/09/16	420	423	415	415	-7.0	-1.66	47,300	6,997,670,400
[4263]	26/09/15	424	424	415	422	-4.0	-0.94	41,000	7,115,703,296
[4263]	26/09/14	403	429	401	426	+19.0	+4.67	134,600	7,183,150,592
[4263]	26/09/11	396	408	392	407	+3.0	+0.74	165,100	6,862,775,296
[4263]	26/09/10	402	406	397	404	0	+0.00	153,400	6,812,189,696
[4263]	26/09/09	408	412	402	404	-4.0	-0.98	125,900	6,812,189,696
[4263]	26/09/08	412	418	406	408	+4.0	+0.99	236,600	6,879,637,504
[4263]	26/09/07	420	420	403	404	-20.0	-4.72	258,500	6,812,189,696
[4263]	26/09/04	423	434	422	424	+1.0	+0.24	137,400	7,149,426,688
[4263]	26/09/03	438	444	420	423	-18.0	-4.08	226,900	7,132,564,992
[4263]	26/09/02	440	446	433	441	-5.0	-1.12	129,900	7,436,078,592
[4263]	26/09/01	451	462	444	446	-8.0	-1.76	165,200	7,520,387,584
[4263]	26/08/31	462	462	433	454	0	+0.00	361,100	7,655,282,688
[4263]	26/08/28	470	470	452	454	-16.0	-3.40	373,500	7,655,282,688
[4263]	26/08/27	501	506	469	470	-99.0	-17.40	630,000	7,925,072,384
[4263]	26/08/26	570	579	565	569	0	+0.00	35,300	9,594,395,648
[4263]	26/08/25	577	579	561	569	-7.0	-1.22	55,800	9,594,395,648
[4263]	26/08/24	576	582	571	576	0	+0.00	36,700	9,712,429,056
[4263]	26/08/21	572	582	567	576	+3.0	+0.52	53,800	9,712,429,056
[4263]	26/08/20	549	573	541	573	+31.0	+5.72	128,400	9,661,843,456
[4263]	26/08/19	541	546	533	542	-1.0	-0.18	56,700	9,139,126,272
[4263]	26/08/18	561	561	538	543	-14.0	-2.51	90,200	9,155,987,456
[4263]	26/08/17	551	557	538	557	+8.0	+1.46	91,000	9,392,103,424
[4263]	26/08/14	530	561	527	549	+19.0	+3.58	150,700	9,257,208,832
[4263]	26/08/13	529	535	501	530	+2.0	+0.38	207,700	8,936,830,976
[4263]	26/08/12	528	549	522	528	-30.0	-5.38	332,000	8,903,107,584
[4263]	26/08/10	624	628	558	558	-150.0	-21.19	531,500	9,408,965,632
[4263]	26/08/07	708	710	683	708	+7.0	+1.00	53,000	11,938,257,920
[4263]	26/08/06	702	714	690	701	-9.0	-1.27	32,000	11,820,224,512
[4263]	26/08/05	700	717	692	710	+11.0	+1.57	24,000	11,971,981,312
[4263]	26/08/04	703	707	692	699	+6.0	+0.87	19,000	11,786,500,096
[4263]	26/08/03	710	710	672	693	-21.0	-2.94	49,200	11,685,328,896
[4263]	26/07/31	683	720	679	714	+41.0	+6.09	59,700	12,039,429,120
[4263]	26/07/30	680	691	671	673	-15.0	-2.18	53,100	11,348,089,856
[4263]	26/07/29	703	707	677	688	-13.0	-1.85	61,300	11,601,018,880
[4263]	26/07/28	717	717	692	701	-19.0	-2.64	68,900	11,820,224,512
[4263]	26/07/27	729	729	714	720	+5.0	+0.70	32,500	12,140,601,344
[4263]	26/07/24	723	729	707	715	+1.0	+0.14	33,100	12,056,291,328
[4263]	26/07/23	725	735	712	714	-5.0	-0.70	46,900	12,039,429,120
[4263]	26/07/22	710	734	703	719	+9.0	+1.27	39,300	12,123,739,136
[4263]	26/07/21	700	720	700	710	+20.0	+2.90	48,900	11,971,981,312
[4263]	26/07/17	729	729	682	690	-31	-4.30	36,700	-
[4263]	26/07/16	730	734	716	721	-9	-1.23	34,400	-
[4263]	26/07/15	724	734	701	730	+6	+0.83	42,700	-
[4263]	26/07/14	723	743	716	724	-2	-0.28	32,300	-
[4263]	26/07/13	731	752	723	726	-20	-2.68	67,600	-
[4263]	26/07/10	700	750	677	746	+50	+7.18	126,300	-
[4263]	26/07/09	771	781	688	696	-85	-10.88	240,500	-
[4263]	26/07/08	813	829	775	781	-25	-3.10	160,400	-
[4263]	26/07/07	817	826	800	806	-12	-1.47	72,700	-
[4263]	26/07/06	841	841	815	818	-23	-2.73	35,200	-
[4263]	26/07/03	838	848	824	841	-3	-0.36	48,800	-
[4263]	26/07/02	818	863	818	844	+15	+1.81	54,900	-
[4263]	26/07/01	841	854	811	829	-38	-4.38	81,400	-
[4263]	26/06/30	843	867	817	867	+38	+4.58	101,400	-
[4263]	26/06/29	822	855	814	829	+15	+1.84	86,700	-
[4263]	26/06/26	810	814	788	814	+14	+1.75	57,500	-
[4263]	26/06/25	798	814	781	800	+13	+1.65	51,300	-
[4263]	26/06/24	813	841	770	787	-26	-3.20	240,500	-
[4263]	26/06/23	835	835	790	813	-30	-3.56	114,700	-
[4263]	26/06/22	789	852	779	843	+49	+6.17	151,700	-
[4263]	26/06/19	791	804	762	794	+18	+2.32	88,200	-
[4263]	26/06/18	774	809	744	776	+17	+2.24	137,500	-
[4263]	26/06/17	728	781	705	759	+16	+2.15	173,100	-
[4263]	26/06/16	704	753	694	743	+43	+6.14	173,800	-
[4263]	26/06/15	668	709	661	700	+25	+3.70	116,600	-
[4263]	26/06/12	696	696	654	675	-24	-3.43	147,200	-
[4263]	26/06/11	642	699	631	699	+50	+7.70	166,300	-
[4263]	26/06/10	640	652	633	649	+8	+1.25	102,500	-
[4263]	26/06/09	630	663	621	641	+17	+2.72	179,900	-
[4263]	26/06/08	668	671	601	624	-14	-2.19	479,400	-
[4263]	26/06/05	614	660	614	638	+24	+3.91	138,500	-
[4263]	26/06/04	610	631	609	614	-4	-0.65	83,200	-
[4263]	26/06/03	615	632	587	618	+7	+1.15	190,600	-
[4263]	26/06/02	612	628	591	611	-21	-3.32	236,900	-
[4263]	26/06/01	682	686	627	632	-58	-8.41	202,100	-
[4263]	26/05/29	681	708	681	690	+9	+1.32	109,100	-
[4263]	26/05/28	692	694	656	681	-26	-3.68	162,400	-
[4263]	26/05/27	690	709	677	707	+37	+5.52	140,200	-
[4263]	26/05/26	688	714	653	670	-19	-2.76	753,300	-
[4263]	26/05/25	697	707	662	689	+6	+0.88	189,700	-
[4263]	26/05/22	664	689	650	683	+21.0	+3.17	232,400	-
[4263]	26/05/21	755	755	657	662	-106.0	-13.80	506,700	-
[4263]	26/05/20	904	904	758	768	-140.0	-15.42	624,900	-
[4263]	26/05/19	934	957	907	908	+19.0	+2.14	261,100	-
[4263]	26/05/18	1,029	1,039	861	889	-140.0	-13.61	440,700	-
[4263]	26/05/15	1,025	1,044	997	1,029	+14.0	+1.38	270,200	-
[4263]	26/05/14	1,034	1,068	1,006	1,015	+26.0	+2.63	621,000	-
[4263]	26/05/13	993	1,128	828	989	+11	+1.12	2,644,800	-
[4263]	26/05/12	1,015	1,034	975	978	-30	-2.98	232,800	-
[4263]	26/05/11	970	1,015	961	1,008	+92	+10.04	330,600	-
[4263]	26/05/08	923	925	891	916	-15	-1.61	170,800	-
[4263]	26/05/07	938	939	925	931	+8	+0.87	98,200	-
[4263]	26/05/01	916	925	903	923	+7	+0.76	72,600	-
[4263]	26/04/30	943	943	909	916	-39	-4.08	143,500	-
[4263]	26/04/28	948	957	943	955	+12	+1.27	66,300	-
[4263]	26/04/27	942	948	932	943	-1	-0.11	98,000	-
[4263]	26/04/24	940	949	924	944	+7	+0.75	85,800	-
[4263]	26/04/23	930	943	915	937	+7	+0.75	113,900	-
[4263]	26/04/22	940	951	930	930	-22	-2.31	82,100	-
[4263]	26/04/21	936	956	934	952	+18	+1.93	70,700	-
[4263]	26/04/20	956	960	924	934	-24	-2.51	153,700	-
[4263]	26/04/17	969	977	951	958	-12	-1.24	103,700	-
[4263]	26/04/16	960	976	953	970	+18	+1.89	146,000	-
[4263]	26/04/15	948	952	931	952	+14	+1.49	74,000	-
[4263]	26/04/14	927	945	927	938	+17	+1.85	102,700	-
[4263]	26/04/13	912	926	906	921	+3	+0.33	134,600	-
[4263]	26/04/10	948	954	913	918	-30	-3.16	153,800	-
[4263]	26/04/09	956	973	943	948	-14	-1.46	181,200	-
[4263]	26/04/08	1,016	1,027	955	962	-100	-9.42	420,500	-
[4263]	26/04/07	1,065	1,088	1,050	1,062	-2	-0.19	122,100	-
[4263]	26/04/06	1,060	1,081	1,057	1,064	+9	+0.85	157,100	-
[4263]	26/04/03	1,030	1,059	1,030	1,055	+33	+3.23	73,600	-
[4263]	26/04/02	1,032	1,054	1,016	1,022	-3	-0.29	130,000	-
[4263]	26/04/01	999	1,027	988	1,025	+62	+6.44	115,300	-
[4263]	26/03/31	955	996	946	963	-7	-0.72	93,400	-
[4263]	26/03/30	971	978	950	970	-39	-3.87	171,700	-
[4263]	26/03/27	978	1,013	967	1,009	+24	+2.44	111,300	-
[4263]	26/03/26	992	1,009	973	985	-12	-1.20	90,800	-
[4263]	26/03/25	956	1,003	956	997	+42	+4.40	174,100	-
[4263]	26/03/24	938	955	921	955	+73	+8.28	180,000	-
[4263]	26/03/23	915	923	880	882	-78	-8.13	209,300	-
[4263]	26/03/19	984	996	953	960	-54	-5.33	171,200	-
[4263]	26/03/18	981	1,016	979	1,014	+46	+4.75	124,700	-
[4263]	26/03/17	1,000	1,015	962	968	-28	-2.81	140,700	-
[4263]	26/03/16	971	1,001	971	996	+14	+1.43	115,600	-
[4263]	26/03/13	999	1,231	973	982	-47	-4.57	1,328,000	-
[4263]	26/03/12	1,028	1,070	1,017	1,029	-22	-2.09	264,500	-
[4263]	26/03/11	1,080	1,095	1,043	1,051	-98	-8.53	357,000	-
[4263]	26/03/10	1,059	1,153	1,050	1,149	+120	+11.66	330,900	-
[4263]	26/03/09	995	1,029	976	1,029	+1	+0.10	254,400	-
[4263]	26/03/06	981	1,039	965	1,028	+7	+0.69	204,000	-
[4263]	26/03/05	980	1,029	977	1,021	+97	+10.50	228,400	-
[4263]	26/03/04	1,019	1,029	920	924	-125	-11.92	427,700	-
[4263]	26/03/03	1,100	1,108	1,042	1,049	-39	-3.58	149,000	-
[4263]	26/03/02	1,071	1,105	1,059	1,088	-27	-2.42	106,700	-
[4263]	26/02/27	1,064	1,129	1,061	1,115	+51	+4.79	293,400	-
[4263]	26/02/26	1,015	1,072	1,015	1,064	+51	+5.03	236,100	-
[4263]	26/02/25	971	1,031	971	1,013	+48	+4.97	197,800	-
[4263]	26/02/24	985	988	947	965	-23	-2.33	174,600	-
[4263]	26/02/20	1,010	1,020	982	988	-22	-2.18	73,900	-
[4263]	26/02/19	1,019	1,021	982	1,010	-10	-0.98	119,300	-
[4263]	26/02/18	1,030	1,038	991	1,020	0	0.00	173,500	-
[4263]	26/02/17	1,009	1,043	995	1,020	+23	+2.31	148,500	-
[4263]	26/02/16	961	1,014	937	997	+24	+2.47	262,000	-
[4263]	26/02/13	1,033	1,033	960	973	-65	-6.26	190,300	-
[4263]	26/02/12	1,030	1,050	1,016	1,038	+16	+1.57	143,100	-
[4263]	26/02/10	994	1,036	980	1,022	+25	+2.51	184,500	-
[4263]	26/02/09	955	997	951	997	+54	+5.73	194,600	-
[4263]	26/02/06	946	946	927	943	-3	-0.32	66,500	-
[4263]	26/02/05	926	952	923	946	+11	+1.18	95,700	-
[4263]	26/02/04	948	959	925	935	-13	-1.37	96,900	-
[4263]	26/02/03	915	954	915	948	+33	+3.61	108,700	-
[4263]	26/02/02	921	939	912	915	-11	-1.19	64,300	-
[4263]	26/01/30	923	936	911	926	-2	-0.22	93,000	-
[4263]	26/01/29	940	947	910	928	-22	-2.32	208,700	-
[4263]	26/01/28	961	964	946	950	-11	-1.14	86,300	-
[4263]	26/01/27	950	969	926	961	+26	+2.78	199,400	-
[4263]	26/01/26	965	979	933	935	-42	-4.30	181,000	-
[4263]	26/01/23	976	982	920	977	+16	+1.66	354,800	-
[4263]	26/01/22	976	979	957	961	0	0.00	108,300	-
[4263]	26/01/21	958	971	952	961	-6	-0.62	100,200	-
[4263]	26/01/20	967	990	951	967	+3	+0.31	159,600	-
[4263]	26/01/19	962	977	953	964	+9	+0.94	232,500	-
[4263]	26/01/16	954	958	913	955	-14	-1.44	226,000	-
[4263]	26/01/15	927	969	927	969	+42	+4.53	205,000	-
[4263]	26/01/14	950	958	913	927	-23	-2.42	157,200	-
[4263]	26/01/13	922	954	906	950	+45	+4.97	315,900	-
[4263]	26/01/09	935	939	892	905	-43	-4.54	227,900	-
[4263]	26/01/08	914	950	914	948	+31	+3.38	230,600	-
[4263]	26/01/07	884	917	881	917	+18	+2.00	129,900	-
[4263]	26/01/06	874	915	874	899	+25	+2.86	126,100	-
[4263]	26/01/05	841	889	841	874	+30	+3.55	196,300	-
[4263]	25/12/30	844	857	832	844	-9	-1.06	91,800	-
[4263]	25/12/29	824	860	816	853	+32	+3.90	87,700	-
[4263]	25/12/26	825	829	816	821	-4	-0.48	105,600	-
[4263]	25/12/25	813	825	809	825	+13	+1.60	87,100	-
[4263]	25/12/24	836	837	811	812	-18	-2.17	123,900	-
[4263]	25/12/23	815	833	805	830	+19	+2.34	102,200	-
[4263]	25/12/22	839	845	797	811	-32	-3.80	310,300	-
[4263]	25/12/19	855	860	838	843	-17	-1.98	166,000	-
[4263]	25/12/18	864	872	853	860	-18	-2.05	145,900	-
[4263]	25/12/17	883	923	864	878	+7	+0.80	245,800	-
[4263]	25/12/16	895	902	866	871	-35	-3.86	125,700	-
[4263]	25/12/15	866	909	866	906	+36	+4.14	109,400	-
[4263]	25/12/12	881	892	869	870	-13	-1.47	180,500	-
[4263]	25/12/11	916	916	882	883	-33	-3.60	200,000	-
[4263]	25/12/10	901	924	901	916	+13	+1.44	131,100	-
[4263]	25/12/09	900	903	892	903	-5	-0.55	62,300	-
[4263]	25/12/08	901	910	885	908	+9	+1.00	100,200	-
[4263]	25/12/05	915	918	899	899	-19	-2.07	59,600	-
[4263]	25/12/04	907	929	905	918	+6	+0.66	107,300	-
[4263]	25/12/03	915	916	886	912	+11	+1.22	126,500	-
[4263]	25/12/02	913	921	900	901	-12	-1.31	145,500	-
[4263]	25/12/01	934	945	912	913	-32	-3.39	122,700	-
[4263]	25/11/28	916	945	913	945	+29	+3.17	146,800	-
[4263]	25/11/27	974	975	904	916	-48	-4.98	254,200	-
[4263]	25/11/26	933	970	925	964	+42	+4.56	257,900	-
[4263]	25/11/25	917	944	912	922	+5	+0.55	188,700	-
[4263]	25/11/21	890	922	888	917	+16	+1.78	102,200	-
[4263]	25/11/20	900	918	885	901	+5	+0.56	84,300	-
[4263]	25/11/19	892	905	874	896	-2	-0.22	86,400	-
[4263]	25/11/18	901	908	886	898	-12	-1.32	90,800	-
[4263]	25/11/17	917	921	895	910	-11	-1.19	97,300	-
[4263]	25/11/14	893	942	893	921	+19	+2.11	210,100	-
[4263]	25/11/13	894	910	879	902	+3	+0.33	65,100	-
[4263]	25/11/12	865	910	862	899	+30	+3.45	136,300	-
[4263]	25/11/11	894	897	863	869	-19	-2.14	94,600	-
[4263]	25/11/10	906	906	870	888	-27	-2.95	205,300	-
[4263]	25/11/07	910	919	898	915	+3	+0.33	104,500	-
[4263]	25/11/06	931	941	910	912	-18	-1.94	92,100	-
[4263]	25/11/05	922	932	896	930	-7	-0.75	146,700	-
[4263]	25/11/04	922	942	913	937	+23	+2.52	132,500	-
[4263]	25/10/31	897	918	890	914	+20	+2.24	117,700	-
[4263]	25/10/30	871	897	869	894	+19	+2.17	74,800	-
[4263]	25/10/29	895	895	862	875	-25	-2.78	170,400	-
[4263]	25/10/28	918	918	888	900	-19	-2.07	134,600	-
[4263]	25/10/27	918	926	907	919	+16	+1.77	88,800	-
[4263]	25/10/24	909	909	892	903	-9	-0.99	122,900	-
[4263]	25/10/23	935	935	907	912	-28	-2.98	124,100	-
[4263]	25/10/22	915	940	915	940	+28	+3.07	155,800	-
[4263]	25/10/21	907	927	905	912	-7	-0.76	74,300	-
[4263]	25/10/20	897	919	882	919	+30	+3.37	91,600	-
[4263]	25/10/17	937	943	872	889	-37	-4.00	300,900	-
[4263]	25/10/16	935	936	920	926	-4	-0.43	86,600	-
[4263]	25/10/15	889	933	883	930	+55	+6.29	212,600	-
[4263]	25/10/14	921	936	872	875	-61	-6.52	231,800	-
[4263]	25/10/10	927	954	913	936	+5	+0.54	306,200	-
[4263]	25/10/09	882	936	878	931	+53	+6.04	227,700	-
[4263]	25/10/08	861	878	860	878	+14	+1.62	65,000	-
[4263]	25/10/07	880	882	860	864	-21	-2.37	142,500	-
[4263]	25/10/06	907	923	862	885	+8	+0.91	487,700	-
[4263]	25/10/03	847	884	847	877	+33	+3.91	265,900	-
[4263]	25/10/02	836	854	835	844	+11	+1.32	74,700	-
[4263]	25/10/01	861	863	828	833	-33	-3.81	162,600	-
[4263]	25/09/30	867	885	855	866	-6	-0.69	88,600	-
[4263]	25/09/29	869	887	855	872	+16	+1.87	99,400	-
[4263]	25/09/26	867	867	850	856	-8	-0.93	46,700	-
[4263]	25/09/25	863	872	853	864	-1	-0.12	77,100	-
[4263]	25/09/24	871	878	852	865	-6	-0.69	109,700	-
[4263]	25/09/22	868	887	863	871	+3	+0.35	81,300	-
[4263]	25/09/19	902	902	850	868	-37	-4.09	272,800	-
[4263]	25/09/18	894	916	893	905	+15	+1.69	139,700	-
[4263]	25/09/17	893	909	888	890	+1	+0.11	135,600	-
[4263]	25/09/16	883	907	875	889	+17	+1.95	256,000	-
[4263]	25/09/12	888	889	856	872	+22	+2.59	143,300	-
[4263]	25/09/11	874	874	845	850	-35	-3.95	350,000	-
[4263]	25/09/10	929	930	882	885	-47	-5.04	235,200	-
[4263]	25/09/09	930	935	908	932	+2	+0.22	187,600	-
[4263]	25/09/08	908	952	904	930	+37	+4.14	439,300	-
[4263]	25/09/05	922	922	890	893	-35	-3.77	326,500	-