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
[4287]	26/10/29	504	509	502	506	-2.0	-0.39	7,000	5,632,484,352
[4287]	26/10/28	511	515	508	508	-9.0	-1.74	3,200	5,654,747,136
[4287]	26/10/27	518	518	513	517	+1.0	+0.19	5,100	5,754,929,664
[4287]	26/10/26	514	521	511	516	-3.0	-0.58	8,100	5,743,798,272
[4287]	26/10/23	521	525	512	519	+6.0	+1.17	15,600	5,777,192,448
[4287]	26/10/22	519	522	511	513	-3.0	-0.58	7,800	5,710,404,096
[4287]	26/10/21	530	530	516	516	-13.0	-2.46	14,600	5,743,798,272
[4287]	26/10/20	524	530	523	529	+5.0	+0.95	14,200	5,888,506,368
[4287]	26/10/19	522	524	517	524	+2.0	+0.38	11,000	5,832,849,408
[4287]	26/10/16	516	525	516	522	+6.0	+1.16	14,400	5,810,586,624
[4287]	26/10/15	504	516	504	516	+14.0	+2.79	25,700	5,743,798,272
[4287]	26/10/14	501	504	501	502	+9.0	+1.83	10,300	5,587,958,784
[4287]	26/10/13	500	504	492	493	-7.0	-1.40	25,200	5,487,776,256
[4287]	26/10/09	495	500	494	500	+2.0	+0.40	16,300	5,565,696,000
[4287]	26/10/08	494	498	494	498	+4.0	+0.81	11,700	5,543,433,216
[4287]	26/10/07	496	496	493	494	+1.0	+0.20	13,600	5,514,518,016
[4287]	26/10/06	491	496	491	493	0	+0.00	11,000	5,503,354,880
[4287]	26/10/05	491	493	491	493	+2.0	+0.41	7,500	5,503,354,880
[4287]	26/10/02	489	492	489	491	+1.0	+0.20	7,500	5,481,029,120
[4287]	26/10/01	487	491	487	490	+3.0	+0.62	4,300	5,469,865,984
[4287]	26/09/30	489	490	487	487	-2.0	-0.41	11,300	5,436,377,088
[4287]	26/09/29	478	489	478	489	+4.0	+0.82	9,000	5,458,702,848
[4287]	26/09/28	490	490	482	485	-4.0	-0.82	7,600	5,414,051,328
[4287]	26/09/25	489	489	481	489	+3.0	+0.62	15,500	5,458,702,848
[4287]	26/09/24	485	487	484	486	+9.0	+1.89	11,500	5,425,213,952
[4287]	26/09/18	467	482	467	477	+10.0	+2.14	16,400	5,324,747,264
[4287]	26/09/17	483	490	467	467	0	+0.00	53,800	5,213,117,440
[4287]	26/09/16	468	474	466	467	-1.0	-0.21	14,900	5,213,117,440
[4287]	26/09/15	466	473	463	468	+1.0	+0.21	2,600	5,224,280,064
[4287]	26/09/14	490	490	463	467	-16.0	-3.31	19,000	5,213,117,440
[4287]	26/09/11	466	499	460	483	+17.0	+3.65	16,400	5,391,725,056
[4287]	26/09/10	481	481	441	466	+1.0	+0.22	428,600	5,201,954,304
[4287]	26/09/09	473	477	461	465	-13.0	-2.72	10,800	5,190,791,168
[4287]	26/09/08	480	482	470	478	-4.0	-0.83	12,100	5,335,910,400
[4287]	26/09/07	485	490	481	482	-1.0	-0.21	5,200	5,380,561,920
[4287]	26/09/04	486	486	479	483	-1.0	-0.21	4,400	5,391,725,056
[4287]	26/09/03	483	487	482	484	+1.0	+0.21	4,600	5,402,888,192
[4287]	26/09/02	484	487	482	483	-4.0	-0.82	3,200	5,446,642,176
[4287]	26/09/01	494	494	481	487	-10.0	-2.01	5,300	5,491,748,864
[4287]	26/08/31	494	500	494	497	0	+0.00	10,800	5,604,515,840
[4287]	26/08/28	497	498	496	497	+1.0	+0.20	9,200	5,604,515,840
[4287]	26/08/27	494	496	493	496	+2.0	+0.40	10,400	5,593,239,040
[4287]	26/08/26	494	496	494	494	0	+0.00	8,000	5,570,685,952
[4287]	26/08/25	492	495	490	494	0	+0.00	4,500	5,570,685,952
[4287]	26/08/24	490	495	490	494	+4.0	+0.82	13,500	5,570,685,952
[4287]	26/08/21	490	490	490	490	0	+0.00	400	5,525,579,264
[4287]	26/08/20	491	495	490	490	-5.0	-1.01	6,600	5,525,579,264
[4287]	26/08/19	491	497	485	495	-2.0	-0.40	15,200	5,581,962,752
[4287]	26/08/18	490	498	490	497	+2.0	+0.40	5,000	5,604,515,840
[4287]	26/08/17	496	496	490	495	+1.0	+0.20	11,400	5,581,962,752
[4287]	26/08/14	497	497	491	494	+2.0	+0.41	9,000	5,570,685,952
[4287]	26/08/13	493	493	492	492	-1.0	-0.20	900	5,548,132,352
[4287]	26/08/12	490	496	488	493	+3.0	+0.61	5,500	5,559,409,152
[4287]	26/08/10	490	491	487	490	-1.0	-0.20	8,600	5,525,579,264
[4287]	26/08/07	495	495	491	491	0	+0.00	18,900	5,536,855,552
[4287]	26/08/06	493	493	490	491	-2.0	-0.41	13,000	5,536,855,552
[4287]	26/08/05	490	493	488	493	+4.0	+0.82	5,100	5,559,409,152
[4287]	26/08/04	495	495	482	489	-3.0	-0.61	7,800	5,514,302,464
[4287]	26/08/03	482	492	482	492	+10.0	+2.07	16,600	5,548,132,352
[4287]	26/07/31	478	496	474	482	+10.0	+2.12	20,500	5,435,365,376
[4287]	26/07/30	471	474	469	472	+1.0	+0.21	2,700	5,322,598,400
[4287]	26/07/29	474	474	466	471	-2.0	-0.42	3,700	5,311,322,112
[4287]	26/07/28	474	474	470	473	+1.0	+0.21	3,500	5,333,875,200
[4287]	26/07/27	475	475	470	472	-3.0	-0.63	3,400	5,322,598,400
[4287]	26/07/24	466	475	466	475	+8.0	+1.71	10,000	5,356,428,800
[4287]	26/07/23	467	469	464	467	+1.0	+0.21	9,700	5,266,214,912
[4287]	26/07/22	464	466	463	466	+9.0	+1.97	7,400	5,254,938,624
[4287]	26/07/21	452	464	452	457	+5.0	+1.11	8,700	5,153,448,448
[4287]	26/07/17	456	462	452	452	-4	-0.88	15,200	-
[4287]	26/07/16	459	466	456	456	0	0.00	17,000	-
[4287]	26/07/15	459	463	442	456	-3	-0.65	39,300	-
[4287]	26/07/14	461	467	453	459	-1	-0.22	40,600	-
[4287]	26/07/13	459	464	459	460	-4	-0.86	7,800	-
[4287]	26/07/10	460	464	460	464	+4	+0.87	2,400	-
[4287]	26/07/09	460	460	460	460	0	0.00	200	-
[4287]	26/07/08	460	461	460	460	0	0.00	4,000	-
[4287]	26/07/07	458	464	458	460	-1	-0.22	5,500	-
[4287]	26/07/06	457	462	457	461	+4	+0.88	15,900	-
[4287]	26/07/03	452	463	452	457	0	0.00	22,800	-
[4287]	26/07/02	456	460	456	457	+1	+0.22	11,200	-
[4287]	26/07/01	459	460	451	456	-3	-0.65	14,200	-
[4287]	26/06/30	453	465	453	459	+6	+1.32	12,300	-
[4287]	26/06/29	450	453	450	453	0	0.00	2,000	-
[4287]	26/06/26	445	453	445	453	+5	+1.12	7,500	-
[4287]	26/06/25	454	454	446	448	+2	+0.45	12,100	-
[4287]	26/06/24	436	446	436	446	+10	+2.29	15,500	-
[4287]	26/06/23	444	445	432	436	-11	-2.46	408,400	-
[4287]	26/06/22	455	455	447	447	0	0.00	11,900	-
[4287]	26/06/19	449	450	447	447	-2	-0.45	8,400	-
[4287]	26/06/18	448	453	448	449	+1	+0.22	9,700	-
[4287]	26/06/17	448	451	448	448	0	0.00	13,900	-
[4287]	26/06/16	454	454	448	448	-2	-0.44	8,200	-
[4287]	26/06/15	449	455	449	450	-3	-0.66	12,600	-
[4287]	26/06/12	460	460	448	453	+1	+0.22	8,800	-
[4287]	26/06/11	446	454	446	452	-5	-1.09	16,400	-
[4287]	26/06/10	451	461	451	457	-5	-1.08	18,300	-
[4287]	26/06/09	476	478	446	462	-22	-4.55	47,900	-
[4287]	26/06/08	469	487	465	484	+9	+1.89	38,600	-
[4287]	26/06/05	480	480	473	475	-4	-0.84	15,700	-
[4287]	26/06/04	480	480	473	479	+3	+0.63	9,100	-
[4287]	26/06/03	475	479	475	476	-2	-0.42	3,800	-
[4287]	26/06/02	473	478	473	478	0	0.00	7,700	-
[4287]	26/06/01	478	480	475	478	+2	+0.42	3,300	-
[4287]	26/05/29	475	481	475	476	+1	+0.21	7,500	-
[4287]	26/05/28	481	482	473	475	-6	-1.25	20,100	-
[4287]	26/05/27	490	490	479	481	-8	-1.64	18,300	-
[4287]	26/05/26	484	490	480	489	+2	+0.41	5,600	-
[4287]	26/05/25	494	494	485	487	-7	-1.42	23,900	-
[4287]	26/05/22	486	494	486	494	+11.0	+2.28	35,600	-
[4287]	26/05/21	497	498	483	483	+4.0	+0.84	50,600	-
[4287]	26/05/20	479	481	475	479	+8.0	+1.70	2,800	-
[4287]	26/05/19	469	477	469	471	0	+0.00	5,000	-
[4287]	26/05/18	473	478	469	471	-3.0	-0.63	8,300	-
[4287]	26/05/15	477	482	474	474	-4.0	-0.84	7,100	-
[4287]	26/05/14	484	489	476	478	-6.0	-1.24	7,700	-
[4287]	26/05/13	494	494	484	484	-10.0	-2.02	12,200	-
[4287]	26/05/12	498	498	486	494	+2.0	+0.41	17,700	-
[4287]	26/05/11	493	497	481	492	-3.0	-0.61	25,100	-
[4287]	26/05/08	485	498	480	495	+11.0	+2.27	25,700	-
[4287]	26/05/07	479	487	479	484	+5.0	+1.04	21,100	-
[4287]	26/05/01	482	483	476	479	0	+0.00	7,300	-
[4287]	26/04/30	465	480	465	479	+14.0	+3.01	19,100	-
[4287]	26/04/28	460	467	460	465	-2.0	-0.43	19,000	-
[4287]	26/04/27	472	473	463	467	-8	-1.68	10,500	-
[4287]	26/04/24	475	479	470	475	-2	-0.42	17,100	-
[4287]	26/04/23	481	481	474	477	-5	-1.04	17,100	-
[4287]	26/04/22	490	490	482	482	0	0.00	6,800	-
[4287]	26/04/21	480	487	479	482	+1	+0.21	18,500	-
[4287]	26/04/20	482	485	472	481	0	0.00	20,300	-
[4287]	26/04/17	477	482	476	481	+3	+0.63	5,400	-
[4287]	26/04/16	483	483	476	478	-3	-0.62	3,700	-
[4287]	26/04/15	483	483	473	481	+4	+0.84	13,400	-
[4287]	26/04/14	489	489	472	477	-7	-1.45	9,800	-
[4287]	26/04/13	480	484	469	484	0	0.00	23,100	-
[4287]	26/04/10	488	489	479	484	-6	-1.22	13,700	-
[4287]	26/04/09	493	495	490	490	-6	-1.21	5,800	-
[4287]	26/04/08	494	498	492	496	+1	+0.20	13,000	-
[4287]	26/04/07	495	497	493	495	+3	+0.61	6,600	-
[4287]	26/04/06	496	496	487	492	+4	+0.82	23,900	-
[4287]	26/04/03	487	493	486	488	0	0.00	5,100	-
[4287]	26/04/02	498	498	485	488	-3	-0.61	14,300	-
[4287]	26/04/01	481	498	481	491	+10	+2.08	17,800	-
[4287]	26/03/31	483	485	479	481	-4	-0.82	11,800	-
[4287]	26/03/30	479	485	476	485	-2	-0.41	3,300	-
[4287]	26/03/27	483	489	481	487	+5	+1.04	11,300	-
[4287]	26/03/26	489	489	481	482	0	0.00	7,300	-
[4287]	26/03/25	496	496	482	482	+10	+2.12	20,900	-
[4287]	26/03/24	472	483	472	472	+3	+0.64	11,100	-
[4287]	26/03/23	471	479	467	469	-6	-1.26	20,700	-
[4287]	26/03/19	471	495	471	475	+1	+0.21	45,500	-
[4287]	26/03/18	469	478	469	474	+3	+0.64	15,600	-
[4287]	26/03/17	472	489	469	471	-4	-0.84	53,800	-
[4287]	26/03/16	459	477	456	475	+8	+1.71	37,300	-
[4287]	26/03/13	488	493	461	467	-32	-6.41	126,500	-
[4287]	26/03/12	490	499	490	499	+3	+0.60	23,200	-
[4287]	26/03/11	496	498	492	496	+4	+0.81	16,100	-
[4287]	26/03/10	494	501	492	492	-6	-1.20	11,500	-
[4287]	26/03/09	483	498	479	498	+7	+1.43	25,300	-
[4287]	26/03/06	486	498	481	491	+2	+0.41	28,600	-
[4287]	26/03/05	481	491	481	489	+11	+2.30	10,800	-
[4287]	26/03/04	484	491	475	478	-12	-2.45	26,400	-
[4287]	26/03/03	498	500	489	490	-5	-1.01	29,300	-
[4287]	26/03/02	485	498	480	495	+2	+0.41	30,700	-
[4287]	26/02/27	500	502	490	493	-5	-1.00	17,900	-
[4287]	26/02/26	496	500	492	498	+2	+0.40	22,500	-
[4287]	26/02/25	488	496	485	496	+11	+2.27	31,600	-
[4287]	26/02/24	490	500	477	485	+3	+0.62	85,100	-
[4287]	26/02/20	486	517	481	482	0	0.00	117,900	-
[4287]	26/02/19	489	492	480	482	-2	-0.41	22,300	-
[4287]	26/02/18	485	490	476	484	+7	+1.47	35,500	-
[4287]	26/02/17	470	479	466	477	+4	+0.85	17,500	-
[4287]	26/02/16	473	485	473	473	0	0.00	31,300	-
[4287]	26/02/13	473	484	472	473	-1	-0.21	15,500	-
[4287]	26/02/12	469	483	468	474	+5	+1.07	33,200	-
[4287]	26/02/10	470	473	469	469	-1	-0.21	10,200	-
[4287]	26/02/09	464	474	464	470	+7	+1.51	38,100	-
[4287]	26/02/06	469	469	463	463	-6	-1.28	8,700	-
[4287]	26/02/05	462	469	459	469	+2	+0.43	14,900	-
[4287]	26/02/04	469	470	450	467	+6	+1.30	30,800	-
[4287]	26/02/03	470	470	457	461	-9	-1.91	28,400	-
[4287]	26/02/02	468	474	459	470	+2	+0.43	28,200	-
[4287]	26/01/30	452	468	452	468	+15	+3.31	37,500	-
[4287]	26/01/29	488	488	451	453	-30	-6.21	427,600	-
[4287]	26/01/28	475	487	473	483	+2	+0.42	26,900	-
[4287]	26/01/27	490	494	474	481	-17	-3.41	90,200	-
[4287]	26/01/26	497	499	496	498	-1	-0.20	16,000	-
[4287]	26/01/23	494	500	494	499	+2	+0.40	19,300	-
[4287]	26/01/22	498	500	490	497	-3	-0.60	16,700	-
[4287]	26/01/21	500	502	497	500	-1	-0.20	22,000	-
[4287]	26/01/20	502	502	498	501	-1	-0.20	15,400	-
[4287]	26/01/19	504	507	501	502	-1	-0.20	13,000	-
[4287]	26/01/16	501	503	500	503	-1	-0.20	14,700	-
[4287]	26/01/15	502	509	500	504	+3	+0.60	19,100	-
[4287]	26/01/14	507	507	500	501	0	0.00	11,200	-
[4287]	26/01/13	502	504	500	501	-3	-0.60	13,400	-
[4287]	26/01/09	498	505	498	504	+6	+1.20	13,500	-
[4287]	26/01/08	497	506	497	498	+1	+0.20	22,100	-
[4287]	26/01/07	499	501	497	497	-2	-0.40	9,900	-
[4287]	26/01/06	505	505	498	499	-1	-0.20	12,300	-
[4287]	26/01/05	494	500	490	500	+6	+1.21	31,000	-
[4287]	25/12/30	491	496	488	494	+3	+0.61	16,600	-
[4287]	25/12/29	506	506	489	491	-21	-4.10	37,100	-
[4287]	25/12/26	480	515	480	512	+40	+8.47	112,600	-
[4287]	25/12/25	475	475	472	472	-3	-0.63	14,300	-
[4287]	25/12/24	479	479	474	475	-4	-0.84	11,600	-
[4287]	25/12/23	479	479	474	479	+5	+1.05	19,300	-
[4287]	25/12/22	477	480	474	474	-1	-0.21	29,300	-
[4287]	25/12/19	477	481	474	475	+2	+0.42	22,900	-
[4287]	25/12/18	471	481	467	473	+10	+2.16	48,700	-
[4287]	25/12/17	470	470	460	463	-3	-0.64	24,300	-
[4287]	25/12/16	460	473	457	466	+4	+0.87	29,900	-
[4287]	25/12/15	445	473	445	462	+17	+3.82	75,900	-
[4287]	25/12/12	445	453	445	445	+1	+0.23	19,300	-
[4287]	25/12/11	456	462	444	444	-7	-1.55	40,600	-
[4287]	25/12/10	478	480	443	451	-19	-4.04	193,700	-
[4287]	25/12/09	481	481	461	470	-11	-2.29	130,700	-
[4287]	25/12/08	466	481	462	481	+7	+1.48	59,900	-
[4287]	25/12/05	458	474	450	474	+20	+4.41	60,500	-
[4287]	25/12/04	444	454	444	454	+12	+2.71	9,500	-
[4287]	25/12/03	438	444	437	442	+5	+1.14	13,500	-
[4287]	25/12/02	447	449	436	437	-6	-1.35	21,700	-
[4287]	25/12/01	450	450	435	443	-4	-0.89	29,900	-
[4287]	25/11/28	436	447	433	447	+16	+3.71	22,100	-
[4287]	25/11/27	434	436	431	431	+1	+0.23	11,600	-
[4287]	25/11/26	434	434	420	430	+4	+0.94	13,700	-
[4287]	25/11/25	426	427	419	426	+8	+1.91	20,200	-
[4287]	25/11/21	423	427	412	418	-7	-1.65	60,600	-
[4287]	25/11/20	424	425	419	425	+8	+1.92	7,400	-
[4287]	25/11/19	417	422	417	417	0	0.00	20,000	-
[4287]	25/11/18	424	428	416	417	-12	-2.80	25,200	-
[4287]	25/11/17	432	434	429	429	-3	-0.69	16,400	-
[4287]	25/11/14	430	436	429	432	-5	-1.14	11,300	-
[4287]	25/11/13	434	440	427	437	+7	+1.63	27,900	-
[4287]	25/11/12	432	433	427	430	+1	+0.23	7,100	-
[4287]	25/11/11	426	430	417	429	+2	+0.47	16,500	-
[4287]	25/11/10	431	431	424	427	+2	+0.47	11,100	-
[4287]	25/11/07	432	432	423	425	+1	+0.24	10,200	-
[4287]	25/11/06	419	427	418	424	+7	+1.68	10,700	-
[4287]	25/11/05	420	427	416	417	-5	-1.18	32,400	-
[4287]	25/11/04	432	435	418	422	-14	-3.21	47,200	-
[4287]	25/10/31	444	444	435	436	-1	-0.23	12,700	-
[4287]	25/10/30	456	456	437	437	-14	-3.10	26,400	-
[4287]	25/10/29	457	457	451	451	-5	-1.10	22,200	-
[4287]	25/10/28	467	467	456	456	-3	-0.65	14,000	-
[4287]	25/10/27	460	466	459	459	-8	-1.71	23,200	-
[4287]	25/10/24	466	475	466	467	+6	+1.30	7,100	-
[4287]	25/10/23	464	464	455	461	-3	-0.65	16,700	-
[4287]	25/10/22	459	464	459	464	+5	+1.09	15,000	-
[4287]	25/10/21	464	470	456	459	-5	-1.08	19,300	-
[4287]	25/10/20	467	468	462	464	-3	-0.64	21,200	-
[4287]	25/10/17	470	472	466	467	-3	-0.64	6,100	-
[4287]	25/10/16	476	476	469	470	+2	+0.43	5,900	-
[4287]	25/10/15	457	468	457	468	+9	+1.96	7,600	-
[4287]	25/10/14	474	479	451	459	-22	-4.57	30,700	-
[4287]	25/10/10	481	485	475	481	-8	-1.64	24,200	-
[4287]	25/10/09	487	495	482	489	+2	+0.41	18,300	-
[4287]	25/10/08	490	492	487	487	+1	+0.21	7,600	-
[4287]	25/10/07	501	501	486	486	-11	-2.21	14,600	-
[4287]	25/10/06	514	516	490	497	-7	-1.39	23,100	-
[4287]	25/10/03	495	505	484	504	+17	+3.49	22,100	-
[4287]	25/10/02	486	492	481	487	-3	-0.61	28,600	-
[4287]	25/10/01	523	523	490	490	-27	-5.22	35,000	-
[4287]	25/09/30	515	523	515	517	+2	+0.39	16,600	-
[4287]	25/09/29	521	521	512	515	-8	-1.53	16,100	-
[4287]	25/09/26	523	524	514	523	+7	+1.36	16,400	-
[4287]	25/09/25	513	528	510	516	-2	-0.39	32,800	-
[4287]	25/09/24	523	527	510	518	-1	-0.19	54,100	-
[4287]	25/09/22	531	540	508	519	-18	-3.35	97,800	-
[4287]	25/09/19	567	570	520	537	-30	-5.29	127,800	-
[4287]	25/09/18	530	597	527	567	+47	+9.04	673,300	-
[4287]	25/09/17	552	555	519	520	-29	-5.28	94,400	-
[4287]	25/09/16	501	551	501	549	+72	+15.09	283,200	-
[4287]	25/09/12	481	483	477	477	+4	+0.85	17,200	-
[4287]	25/09/11	480	484	470	473	-2	-0.42	18,400	-
[4287]	25/09/10	481	482	474	475	-2	-0.42	9,700	-
[4287]	25/09/09	474	480	474	477	+3	+0.63	11,800	-
[4287]	25/09/08	480	480	467	474	-5	-1.04	10,700	-
[4287]	25/09/05	477	479	474	479	+6	+1.27	6,100	-