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
[4284]	26/10/29	436	436	427	433	-3.0	-0.69	22,900	8,690,371,584
[4284]	26/10/28	437	442	433	436	+4.0	+0.93	16,000	8,750,581,760
[4284]	26/10/27	429	434	429	432	+1.0	+0.23	27,600	8,670,301,184
[4284]	26/10/26	426	436	426	431	+3.0	+0.70	29,500	8,650,230,784
[4284]	26/10/23	426	437	422	428	-14.0	-3.17	66,100	8,590,020,608
[4284]	26/10/22	435	447	435	442	+4.0	+0.91	51,400	8,871,003,136
[4284]	26/10/21	436	442	436	438	+2.0	+0.46	19,500	8,790,722,560
[4284]	26/10/20	445	448	436	436	-10.0	-2.24	35,600	8,750,581,760
[4284]	26/10/19	446	451	444	446	-6.0	-1.33	17,200	8,951,283,712
[4284]	26/10/16	442	452	442	452	+10.0	+2.26	16,300	9,071,704,064
[4284]	26/10/15	452	452	441	442	-15.0	-3.28	47,600	8,871,003,136
[4284]	26/10/14	452	457	452	457	+4.0	+0.88	19,600	9,172,055,040
[4284]	26/10/13	454	458	449	453	-2.0	-0.44	19,000	9,091,774,464
[4284]	26/10/09	451	457	451	455	+4.0	+0.89	7,800	9,131,914,240
[4284]	26/10/08	455	455	451	451	-4.0	-0.88	11,400	9,051,633,664
[4284]	26/10/07	459	459	454	455	-4.0	-0.87	8,800	9,131,914,240
[4284]	26/10/06	455	459	454	459	+5.0	+1.10	17,300	9,212,194,816
[4284]	26/10/05	460	462	452	454	-1.0	-0.22	17,900	9,111,844,864
[4284]	26/10/02	466	466	454	455	-8.0	-1.73	24,500	9,131,914,240
[4284]	26/10/01	453	463	452	463	+8.0	+1.76	28,700	9,292,475,392
[4284]	26/09/30	453	456	452	455	+3.0	+0.66	12,400	9,131,914,240
[4284]	26/09/29	453	456	452	452	-3.0	-0.66	8,200	9,071,704,064
[4284]	26/09/28	459	459	453	455	0	+0.00	15,000	9,131,914,240
[4284]	26/09/25	453	457	450	455	0	+0.00	18,800	9,131,914,240
[4284]	26/09/24	455	459	453	455	+4.0	+0.89	33,300	9,131,914,240
[4284]	26/09/18	459	460	451	451	-8.0	-1.74	19,800	9,051,633,664
[4284]	26/09/17	450	459	450	459	+7.0	+1.55	18,100	9,212,194,816
[4284]	26/09/16	453	453	448	452	+3.0	+0.67	15,100	9,071,704,064
[4284]	26/09/15	446	450	442	449	+3.0	+0.67	26,900	9,011,493,888
[4284]	26/09/14	442	447	442	446	+5.0	+1.13	22,300	8,951,283,712
[4284]	26/09/11	445	446	438	441	-4.0	-0.90	19,700	8,850,932,736
[4284]	26/09/10	441	449	440	445	0	+0.00	26,200	8,931,213,312
[4284]	26/09/09	448	448	442	445	-1.0	-0.22	15,300	8,931,213,312
[4284]	26/09/08	455	455	446	446	-4.0	-0.89	17,500	8,951,283,712
[4284]	26/09/07	458	460	449	450	-8.0	-1.75	40,200	9,031,564,288
[4284]	26/09/04	461	461	454	458	-4.0	-0.87	30,200	9,192,125,440
[4284]	26/09/03	455	464	448	462	+10.0	+2.21	40,500	9,272,406,016
[4284]	26/09/02	456	456	450	452	-9.0	-1.95	48,300	9,071,704,064
[4284]	26/09/01	471	472	455	461	+5.0	+1.10	121,600	9,252,335,616
[4284]	26/08/31	449	461	444	456	+8.0	+1.79	107,200	9,151,984,640
[4284]	26/08/28	443	449	442	448	+7.0	+1.59	26,600	8,991,423,488
[4284]	26/08/27	440	445	440	441	+2.0	+0.46	22,200	8,850,932,736
[4284]	26/08/26	442	444	439	439	0	+0.00	16,700	8,810,791,936
[4284]	26/08/25	440	444	438	439	+2.0	+0.46	19,100	8,810,791,936
[4284]	26/08/24	440	449	437	437	-5.0	-1.13	31,000	8,770,652,160
[4284]	26/08/21	444	444	440	442	-2.0	-0.45	17,200	8,863,621,120
[4284]	26/08/20	430	446	427	444	+14.0	+3.26	49,600	8,903,728,128
[4284]	26/08/19	433	434	428	430	-3.0	-0.69	19,100	8,622,980,096
[4284]	26/08/18	438	438	432	433	-5.0	-1.14	17,000	8,683,140,096
[4284]	26/08/17	436	442	435	438	+2.0	+0.46	34,400	8,783,407,104
[4284]	26/08/14	423	437	423	436	+12.0	+2.83	34,200	8,743,301,120
[4284]	26/08/13	423	428	423	424	+1.0	+0.24	25,100	8,502,659,584
[4284]	26/08/12	425	432	421	423	-6.0	-1.40	26,200	8,482,606,080
[4284]	26/08/10	429	432	423	429	+1.0	+0.23	32,800	8,602,927,104
[4284]	26/08/07	430	433	425	428	-1.0	-0.23	17,300	8,582,873,088
[4284]	26/08/06	427	435	427	429	-2.0	-0.46	11,400	8,602,927,104
[4284]	26/08/05	422	433	420	431	+6.0	+1.41	66,500	8,643,033,088
[4284]	26/08/04	429	431	425	425	-5.0	-1.16	5,800	8,522,713,088
[4284]	26/08/03	432	433	425	430	-6.0	-1.38	28,700	8,622,980,096
[4284]	26/07/31	440	440	432	436	-1.0	-0.23	18,500	8,743,301,120
[4284]	26/07/30	434	438	429	437	+4.0	+0.92	11,700	8,763,354,112
[4284]	26/07/29	442	444	433	433	-6.0	-1.37	22,700	8,683,140,096
[4284]	26/07/28	445	445	438	439	-5.0	-1.13	59,800	8,803,461,120
[4284]	26/07/27	447	447	438	444	+4.0	+0.91	28,200	8,903,728,128
[4284]	26/07/24	443	446	435	440	-3.0	-0.68	22,500	8,823,514,112
[4284]	26/07/23	441	448	439	443	-6.0	-1.34	25,400	8,883,675,136
[4284]	26/07/22	442	450	438	449	+11.0	+2.51	50,200	9,003,995,136
[4284]	26/07/21	436	443	435	438	-1.0	-0.23	33,300	8,783,407,104
[4284]	26/07/17	438	442	430	439	-6	-1.35	54,400	-
[4284]	26/07/16	446	452	441	445	-1	-0.22	23,900	-
[4284]	26/07/15	456	456	446	446	-3	-0.67	25,400	-
[4284]	26/07/14	460	460	441	449	-11	-2.39	71,100	-
[4284]	26/07/13	452	460	446	460	+10	+2.22	52,000	-
[4284]	26/07/10	448	455	446	450	0	0.00	29,700	-
[4284]	26/07/09	460	460	449	450	-11	-2.39	58,300	-
[4284]	26/07/08	446	463	442	461	+14	+3.13	120,800	-
[4284]	26/07/07	436	447	435	447	+13	+3.00	76,800	-
[4284]	26/07/06	434	441	432	434	-2	-0.46	32,500	-
[4284]	26/07/03	433	442	430	436	+3	+0.69	85,600	-
[4284]	26/07/02	425	435	421	433	+8	+1.88	70,900	-
[4284]	26/07/01	412	425	412	425	+17	+4.17	124,300	-
[4284]	26/06/30	417	418	407	408	-3	-0.73	38,300	-
[4284]	26/06/29	414	418	407	411	-7	-1.67	28,600	-
[4284]	26/06/26	415	419	412	418	0	0.00	42,700	-
[4284]	26/06/25	421	425	415	418	-2	-0.48	27,900	-
[4284]	26/06/24	416	423	416	420	+4	+0.96	35,400	-
[4284]	26/06/23	428	430	415	416	-10	-2.35	72,600	-
[4284]	26/06/22	422	430	421	426	+6	+1.43	83,300	-
[4284]	26/06/19	421	424	418	420	-2	-0.47	21,100	-
[4284]	26/06/18	420	425	418	422	+4	+0.96	53,300	-
[4284]	26/06/17	405	420	405	418	+11	+2.70	35,000	-
[4284]	26/06/16	407	407	404	407	0	0.00	25,000	-
[4284]	26/06/15	408	410	405	407	+3	+0.74	31,300	-
[4284]	26/06/12	407	407	397	404	-1	-0.25	47,300	-
[4284]	26/06/11	409	409	402	405	-4	-0.98	54,800	-
[4284]	26/06/10	408	412	406	409	-1	-0.24	32,200	-
[4284]	26/06/09	410	418	408	410	+3	+0.74	62,200	-
[4284]	26/06/08	408	412	406	407	-10	-2.40	65,400	-
[4284]	26/06/05	407	425	407	417	+7	+1.71	57,900	-
[4284]	26/06/04	411	415	407	410	0	0.00	35,600	-
[4284]	26/06/03	410	415	406	410	-4	-0.97	72,600	-
[4284]	26/06/02	425	425	410	414	-10	-2.36	121,500	-
[4284]	26/06/01	424	426	422	424	+1	+0.24	31,900	-
[4284]	26/05/29	427	433	423	423	-2	-0.47	57,600	-
[4284]	26/05/28	426	429	424	425	-6	-1.39	41,100	-
[4284]	26/05/27	433	433	426	431	-1	-0.23	38,300	-
[4284]	26/05/26	434	437	430	432	-4	-0.92	29,800	-
[4284]	26/05/25	439	440	431	436	0	0.00	33,500	-
[4284]	26/05/22	432	440	432	436	+4.0	+0.93	27,300	-
[4284]	26/05/21	435	436	431	432	+4.0	+0.93	30,900	-
[4284]	26/05/20	435	435	425	428	-8.0	-1.83	75,200	-
[4284]	26/05/19	436	445	436	436	0	+0.00	30,500	-
[4284]	26/05/18	438	438	433	436	+1.0	+0.23	22,400	-
[4284]	26/05/15	435	439	431	435	0	+0.00	53,500	-
[4284]	26/05/14	448	448	434	435	-6.0	-1.36	51,400	-
[4284]	26/05/13	439	443	435	441	+4.0	+0.92	35,400	-
[4284]	26/05/12	453	453	435	437	-12.0	-2.67	96,700	-
[4284]	26/05/11	466	467	447	449	-23.0	-4.87	127,300	-
[4284]	26/05/08	478	478	467	472	-2.0	-0.42	52,200	-
[4284]	26/05/07	478	480	470	474	+10.0	+2.16	56,500	-
[4284]	26/05/01	465	466	459	464	-1.0	-0.22	41,100	-
[4284]	26/04/30	466	467	462	465	-5.0	-1.06	42,500	-
[4284]	26/04/28	472	472	465	470	-3.0	-0.63	42,500	-
[4284]	26/04/27	490	490	468	473	-3	-0.63	110,600	-
[4284]	26/04/24	475	479	469	476	-2	-0.42	84,200	-
[4284]	26/04/23	495	496	473	478	+2	+0.42	232,800	-
[4284]	26/04/22	466	476	464	476	+10	+2.15	53,100	-
[4284]	26/04/21	469	469	464	466	+1	+0.22	18,800	-
[4284]	26/04/20	471	473	464	465	-4	-0.85	49,800	-
[4284]	26/04/17	462	486	458	469	+14	+3.08	224,900	-
[4284]	26/04/16	456	461	455	455	-1	-0.22	34,600	-
[4284]	26/04/15	454	458	454	456	+7	+1.56	25,800	-
[4284]	26/04/14	454	455	449	449	-3	-0.66	22,500	-
[4284]	26/04/13	455	457	449	452	-3	-0.66	33,600	-
[4284]	26/04/10	465	465	455	455	-3	-0.66	37,200	-
[4284]	26/04/09	471	471	456	458	-9	-1.93	31,000	-
[4284]	26/04/08	467	472	465	467	+7	+1.52	60,100	-
[4284]	26/04/07	461	465	455	460	+7	+1.55	64,400	-
[4284]	26/04/06	448	456	448	453	+5	+1.12	37,200	-
[4284]	26/04/03	442	450	442	448	+6	+1.36	19,800	-
[4284]	26/04/02	450	454	441	442	-7	-1.56	47,000	-
[4284]	26/04/01	446	450	446	449	+11	+2.51	24,400	-
[4284]	26/03/31	433	444	432	438	+6	+1.39	74,700	-
[4284]	26/03/30	439	439	430	432	-15	-3.36	68,900	-
[4284]	26/03/27	440	448	438	447	+8	+1.82	70,600	-
[4284]	26/03/26	446	448	436	439	-11	-2.44	42,300	-
[4284]	26/03/25	445	450	443	450	+7	+1.58	40,600	-
[4284]	26/03/24	441	445	435	443	+10	+2.31	122,900	-
[4284]	26/03/23	449	449	432	433	-19	-4.20	166,600	-
[4284]	26/03/19	463	463	452	452	-14	-3.00	72,800	-
[4284]	26/03/18	475	476	463	466	+2	+0.43	105,400	-
[4284]	26/03/17	452	479	451	464	+14	+3.11	363,300	-
[4284]	26/03/16	441	452	441	450	+9	+2.04	83,700	-
[4284]	26/03/13	443	447	441	441	-7	-1.56	47,600	-
[4284]	26/03/12	449	449	444	448	-3	-0.67	34,000	-
[4284]	26/03/11	459	459	451	451	-4	-0.88	61,900	-
[4284]	26/03/10	450	458	448	455	+10	+2.25	73,300	-
[4284]	26/03/09	440	445	435	445	-13	-2.84	157,200	-
[4284]	26/03/06	452	459	450	458	-2	-0.43	70,900	-
[4284]	26/03/05	453	464	453	460	+22	+5.02	108,100	-
[4284]	26/03/04	452	452	431	438	-22	-4.78	177,900	-
[4284]	26/03/03	475	476	460	460	-16	-3.36	131,900	-
[4284]	26/03/02	482	484	470	476	-8	-1.65	161,500	-
[4284]	26/02/27	474	484	474	484	+10	+2.11	51,200	-
[4284]	26/02/26	464	486	463	474	+10	+2.16	191,200	-
[4284]	26/02/25	468	471	461	464	-4	-0.85	111,400	-
[4284]	26/02/24	475	475	468	468	-8	-1.68	71,400	-
[4284]	26/02/20	479	480	473	476	-4	-0.83	107,900	-
[4284]	26/02/19	482	483	479	480	-3	-0.62	56,500	-
[4284]	26/02/18	486	487	480	483	-2	-0.41	39,400	-
[4284]	26/02/17	486	489	480	485	-1	-0.21	87,700	-
[4284]	26/02/16	476	486	476	486	+3	+0.62	108,800	-
[4284]	26/02/13	496	501	483	483	-12	-2.42	185,900	-
[4284]	26/02/12	503	516	493	495	-28	-5.35	361,400	-
[4284]	26/02/10	517	523	515	523	+10	+1.95	107,500	-
[4284]	26/02/09	513	519	506	513	+18	+3.64	83,200	-
[4284]	26/02/06	504	505	494	495	-14	-2.75	99,400	-
[4284]	26/02/05	512	512	505	509	-1	-0.20	57,500	-
[4284]	26/02/04	521	522	506	510	-12	-2.30	85,100	-
[4284]	26/02/03	520	523	513	522	+2	+0.38	48,100	-
[4284]	26/02/02	529	534	509	520	-9	-1.70	80,000	-
[4284]	26/01/30	525	531	521	529	+4	+0.76	62,100	-
[4284]	26/01/29	543	543	520	525	-20	-3.67	132,500	-
[4284]	26/01/28	548	548	540	545	-7	-1.27	90,900	-
[4284]	26/01/27	544	552	535	552	+9	+1.66	113,000	-
[4284]	26/01/26	548	554	540	543	+11	+2.07	177,400	-
[4284]	26/01/23	529	542	529	532	+5	+0.95	116,600	-
[4284]	26/01/22	525	531	525	527	+3	+0.57	43,400	-
[4284]	26/01/21	521	529	519	524	-5	-0.95	75,900	-
[4284]	26/01/20	527	532	523	529	+3	+0.57	72,100	-
[4284]	26/01/19	525	526	519	526	-4	-0.75	46,400	-
[4284]	26/01/16	530	531	518	530	0	0.00	59,900	-
[4284]	26/01/15	518	530	514	530	+12	+2.32	65,200	-
[4284]	26/01/14	509	521	509	518	+3	+0.58	94,800	-
[4284]	26/01/13	521	524	512	515	-3	-0.58	90,900	-
[4284]	26/01/09	511	518	508	518	+5	+0.97	79,700	-
[4284]	26/01/08	531	532	510	513	+2	+0.39	298,500	-
[4284]	26/01/07	479	514	477	511	+33	+6.90	296,700	-
[4284]	26/01/06	476	483	474	478	+4	+0.84	92,600	-
[4284]	26/01/05	479	481	474	474	-3	-0.63	52,000	-
[4284]	25/12/30	478	480	476	477	-1	-0.21	32,600	-
[4284]	25/12/29	486	487	475	478	-14	-2.85	78,600	-
[4284]	25/12/26	494	497	489	492	-4	-0.81	82,000	-
[4284]	25/12/25	489	500	485	496	+7	+1.43	118,000	-
[4284]	25/12/24	489	489	483	489	+1	+0.20	50,600	-
[4284]	25/12/23	485	489	480	488	+4	+0.83	80,300	-
[4284]	25/12/22	486	490	475	484	+22	+4.76	168,300	-
[4284]	25/12/19	463	470	460	462	+2	+0.43	31,800	-
[4284]	25/12/18	458	462	458	460	+2	+0.44	20,100	-
[4284]	25/12/17	465	465	458	458	-3	-0.65	38,800	-
[4284]	25/12/16	466	466	461	461	-6	-1.28	33,300	-
[4284]	25/12/15	465	467	463	467	+4	+0.86	24,900	-
[4284]	25/12/12	464	466	463	463	0	0.00	19,000	-
[4284]	25/12/11	473	473	462	463	-11	-2.32	48,800	-
[4284]	25/12/10	475	475	469	474	-1	-0.21	23,500	-
[4284]	25/12/09	476	477	470	475	+5	+1.06	30,000	-
[4284]	25/12/08	467	471	466	470	+3	+0.64	28,100	-
[4284]	25/12/05	475	475	461	467	-5	-1.06	85,800	-
[4284]	25/12/04	472	477	470	472	-1	-0.21	28,700	-
[4284]	25/12/03	481	481	471	473	0	0.00	28,600	-
[4284]	25/12/02	491	491	472	473	-18	-3.67	60,100	-
[4284]	25/12/01	494	495	480	491	+13	+2.72	153,100	-
[4284]	25/11/28	470	479	470	478	+8	+1.70	60,100	-
[4284]	25/11/27	474	474	467	470	-2	-0.42	17,600	-
[4284]	25/11/26	469	474	467	472	+7	+1.51	32,500	-
[4284]	25/11/25	468	470	462	465	-5	-1.06	31,000	-
[4284]	25/11/21	465	470	462	470	0	0.00	30,700	-
[4284]	25/11/20	468	473	462	470	+5	+1.08	49,900	-
[4284]	25/11/19	456	470	455	465	+9	+1.97	67,600	-
[4284]	25/11/18	468	468	455	456	-17	-3.59	66,300	-
[4284]	25/11/17	478	478	470	473	-5	-1.05	32,100	-
[4284]	25/11/14	474	478	468	478	+1	+0.21	46,400	-
[4284]	25/11/13	477	479	473	477	+1	+0.21	59,800	-
[4284]	25/11/12	470	478	464	476	+7	+1.49	95,200	-
[4284]	25/11/11	470	471	458	469	+9	+1.96	171,700	-
[4284]	25/11/10	447	461	441	460	+30	+6.98	158,900	-
[4284]	25/11/07	433	437	425	430	-2	-0.46	104,900	-
[4284]	25/11/06	433	433	428	432	+7	+1.65	27,800	-
[4284]	25/11/05	435	436	422	425	-9	-2.07	39,100	-
[4284]	25/11/04	437	444	431	434	+3	+0.70	50,800	-
[4284]	25/10/31	431	435	428	431	-4	-0.92	18,000	-
[4284]	25/10/30	424	435	424	435	+10	+2.35	22,900	-
[4284]	25/10/29	437	437	425	425	-12	-2.75	41,500	-
[4284]	25/10/28	447	447	437	437	-7	-1.58	30,000	-
[4284]	25/10/27	442	446	440	444	+10	+2.30	42,100	-
[4284]	25/10/24	436	439	434	434	-5	-1.14	24,200	-
[4284]	25/10/23	433	440	430	439	+7	+1.62	37,400	-
[4284]	25/10/22	425	434	425	432	+4	+0.93	22,200	-
[4284]	25/10/21	430	430	424	428	+1	+0.23	14,100	-
[4284]	25/10/20	426	427	422	427	+8	+1.91	23,100	-
[4284]	25/10/17	425	425	417	419	-2	-0.48	14,400	-
[4284]	25/10/16	429	429	420	421	-3	-0.71	30,400	-
[4284]	25/10/15	415	424	415	424	+10	+2.42	21,600	-
[4284]	25/10/14	410	421	406	414	-11	-2.59	89,600	-
[4284]	25/10/10	431	431	425	425	-5	-1.16	25,000	-
[4284]	25/10/09	435	437	429	430	-5	-1.15	31,500	-
[4284]	25/10/08	437	440	435	435	-1	-0.23	24,100	-
[4284]	25/10/07	439	439	431	436	-3	-0.68	36,200	-
[4284]	25/10/06	430	441	429	439	+13	+3.05	71,200	-
[4284]	25/10/03	426	432	426	426	+2	+0.47	28,900	-
[4284]	25/10/02	434	436	424	424	-12	-2.75	61,700	-
[4284]	25/10/01	446	450	434	436	-13	-2.90	96,700	-
[4284]	25/09/30	457	457	448	449	-8	-1.75	53,800	-
[4284]	25/09/29	460	460	457	457	-1	-0.22	22,300	-
[4284]	25/09/26	458	462	457	458	0	0.00	25,900	-
[4284]	25/09/25	458	460	457	458	-2	-0.43	20,000	-
[4284]	25/09/24	456	462	454	460	+2	+0.44	28,300	-
[4284]	25/09/22	459	464	458	458	-1	-0.22	28,400	-
[4284]	25/09/19	462	464	453	459	-1	-0.22	54,900	-
[4284]	25/09/18	460	460	455	460	0	0.00	39,700	-
[4284]	25/09/17	462	462	452	460	-2	-0.43	81,200	-
[4284]	25/09/16	462	463	450	462	+1	+0.22	135,300	-
[4284]	25/09/12	459	462	452	461	+2	+0.44	74,000	-
[4284]	25/09/11	460	463	456	459	-3	-0.65	35,400	-
[4284]	25/09/10	460	463	458	462	+2	+0.43	24,700	-
[4284]	25/09/09	467	475	460	460	-8	-1.71	141,800	-
[4284]	25/09/08	464	469	462	468	+4	+0.86	59,700	-
[4284]	25/09/05	460	465	459	464	+3	+0.65	38,900	-