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
[4288]	26/10/29	670	737	642	649	-20.0	-2.99	584,200	2,476,270,592
[4288]	26/10/28	749	764	662	669	-76.0	-10.20	631,700	2,552,580,864
[4288]	26/10/27	635	745	609	745	+100.0	+15.50	1,435,300	2,842,560,256
[4288]	26/10/26	668	677	602	645	+27.0	+4.37	697,900	2,461,008,384
[4288]	26/10/23	703	710	607	618	-100.0	-13.93	788,300	2,357,989,632
[4288]	26/10/22	678	718	671	718	+100.0	+16.18	1,226,700	2,739,541,248
[4288]	26/10/21	641	707	618	618	+7.0	+1.15	1,739,800	2,357,989,632
[4288]	26/10/20	722	872	605	611	-111.0	-15.37	3,396,400	2,331,280,896
[4288]	26/10/19	660	722	628	722	+100.0	+16.08	730,200	2,754,803,200
[4288]	26/10/16	529	622	528	622	+100.0	+19.16	1,051,800	2,373,251,584
[4288]	26/10/15	560	560	510	522	-38.0	-6.79	208,400	1,991,699,840
[4288]	26/10/14	550	598	517	560	+1.0	+0.18	638,300	2,136,689,536
[4288]	26/10/13	568	618	558	559	+21.0	+3.90	1,218,600	2,132,873,984
[4288]	26/10/09	564	604	530	538	-76.0	-12.38	1,242,500	2,052,748,160
[4288]	26/10/08	593	653	582	614	+61.0	+11.03	3,016,300	2,342,727,424
[4288]	26/10/07	650	671	551	553	-70.0	-11.24	3,762,800	2,109,980,928
[4288]	26/10/06	640	685	612	623	+33.0	+5.59	8,327,600	2,377,067,008
[4288]	26/10/05	571	675	531	590	+9.0	+1.55	5,346,300	2,251,154,944
[4288]	26/10/02	516	616	485	581	+65.0	+12.60	9,509,600	2,216,815,360
[4288]	26/10/01	420	516	416	516	+80.0	+18.35	811,400	1,968,806,784
[4288]	26/09/30	443	443	434	436	+1.0	+0.23	1,400	1,663,565,440
[4288]	26/09/29	414	435	414	435	-3.0	-0.68	5,900	1,659,749,888
[4288]	26/09/28	434	439	430	438	+8.0	+1.86	19,200	1,671,196,416
[4288]	26/09/25	427	434	423	430	+1.0	+0.23	8,600	1,640,672,256
[4288]	26/09/24	432	439	420	429	-11.0	-2.50	19,000	1,636,856,832
[4288]	26/09/18	450	450	437	440	-10.0	-2.22	8,500	1,678,827,520
[4288]	26/09/17	452	453	448	450	-5.0	-1.10	12,600	1,716,982,656
[4288]	26/09/16	464	464	451	455	-9.0	-1.94	4,800	1,736,060,288
[4288]	26/09/15	460	468	458	464	+6.0	+1.31	7,100	1,770,399,872
[4288]	26/09/14	453	460	453	458	+2.0	+0.44	4,600	1,747,506,816
[4288]	26/09/11	454	468	453	456	-4.0	-0.87	11,000	1,739,875,712
[4288]	26/09/10	453	465	453	460	+2.0	+0.44	9,800	1,755,137,792
[4288]	26/09/09	470	470	455	458	-12.0	-2.55	12,000	1,747,506,816
[4288]	26/09/08	463	472	463	470	+2.0	+0.43	16,400	1,793,292,928
[4288]	26/09/07	473	473	454	468	+1.0	+0.21	13,400	1,785,661,952
[4288]	26/09/04	458	467	458	467	+2.0	+0.43	7,700	1,781,846,400
[4288]	26/09/03	467	470	464	465	-2.0	-0.43	9,600	1,774,215,424
[4288]	26/09/02	464	471	462	467	-3.0	-0.64	12,000	1,781,846,400
[4288]	26/09/01	453	472	452	470	+15.0	+3.30	13,900	1,793,292,928
[4288]	26/08/31	461	469	448	455	-6.0	-1.30	21,000	1,736,060,288
[4288]	26/08/28	467	475	461	461	-9.0	-1.91	16,100	1,758,953,344
[4288]	26/08/27	470	478	467	470	-2.0	-0.42	12,200	1,793,292,928
[4288]	26/08/26	464	476	464	472	+2.0	+0.43	8,600	1,800,924,032
[4288]	26/08/25	466	485	466	470	-3.0	-0.63	7,900	1,793,292,928
[4288]	26/08/24	469	473	461	473	+4.0	+0.85	9,600	1,804,739,584
[4288]	26/08/21	463	474	463	469	+1.0	+0.21	17,500	1,789,477,504
[4288]	26/08/20	450	479	446	468	+16.0	+3.54	15,100	1,785,661,952
[4288]	26/08/19	457	460	446	452	-12.0	-2.59	13,300	1,724,613,632
[4288]	26/08/18	451	472	451	464	-3.0	-0.64	13,200	1,770,399,872
[4288]	26/08/17	443	471	439	467	-16.0	-3.31	44,000	1,781,846,400
[4288]	26/08/14	461	484	452	483	+22.0	+4.77	19,900	1,842,894,720
[4288]	26/08/13	462	468	447	461	-7.0	-1.50	14,100	1,758,953,344
[4288]	26/08/12	471	471	457	468	+3.0	+0.65	20,900	1,785,661,952
[4288]	26/08/10	456	469	444	465	+10.0	+2.20	32,200	1,774,215,424
[4288]	26/08/07	442	458	430	455	+5.0	+1.11	22,900	1,736,060,288
[4288]	26/08/06	443	455	436	450	+7.0	+1.58	6,000	1,716,982,656
[4288]	26/08/05	430	448	425	443	+5.0	+1.14	17,400	1,690,274,048
[4288]	26/08/04	416	462	416	438	+19.0	+4.53	45,400	1,671,196,416
[4288]	26/08/03	411	424	411	419	+8.0	+1.95	28,200	1,598,701,568
[4288]	26/07/31	396	418	393	411	+7.0	+1.73	15,300	1,568,177,536
[4288]	26/07/30	399	404	386	404	-3.0	-0.74	14,800	1,541,468,928
[4288]	26/07/29	409	409	400	407	-2.0	-0.49	7,200	1,552,915,456
[4288]	26/07/28	409	411	386	409	-8.0	-1.92	15,000	1,560,546,432
[4288]	26/07/27	402	417	402	417	+15.0	+3.73	3,700	1,591,070,592
[4288]	26/07/24	414	416	402	402	-13.0	-3.13	10,600	1,533,837,824
[4288]	26/07/23	412	418	412	415	-3.0	-0.72	10,200	1,583,439,616
[4288]	26/07/22	412	419	411	418	+2.0	+0.48	9,200	1,594,886,144
[4288]	26/07/21	411	423	407	416	+3.0	+0.73	9,100	1,587,255,040
[4288]	26/07/17	415	415	410	413	-10	-2.36	22,800	-
[4288]	26/07/16	430	432	423	423	-7	-1.63	3,200	-
[4288]	26/07/15	413	433	410	430	+13	+3.12	13,100	-
[4288]	26/07/14	416	421	416	417	-1	-0.24	9,800	-
[4288]	26/07/13	430	431	418	418	-12	-2.79	16,800	-
[4288]	26/07/10	423	439	418	430	+6	+1.42	35,000	-
[4288]	26/07/09	417	425	417	424	+2	+0.47	6,800	-
[4288]	26/07/08	421	423	417	422	-4	-0.94	10,100	-
[4288]	26/07/07	438	443	422	426	-12	-2.74	29,000	-
[4288]	26/07/06	448	448	434	438	-7	-1.57	19,000	-
[4288]	26/07/03	448	448	410	445	-3	-0.67	93,000	-
[4288]	26/07/02	420	456	420	448	+27	+6.41	69,800	-
[4288]	26/07/01	410	430	410	421	+13	+3.19	54,000	-
[4288]	26/06/30	401	478	400	408	+5	+1.24	248,000	-
[4288]	26/06/29	373	405	373	403	+29	+7.75	45,800	-
[4288]	26/06/26	366	383	362	374	+8	+2.19	15,600	-
[4288]	26/06/25	371	371	363	366	+1	+0.27	5,300	-
[4288]	26/06/24	358	369	350	365	+6	+1.67	8,300	-
[4288]	26/06/23	369	369	357	359	-2	-0.55	10,900	-
[4288]	26/06/22	350	370	350	361	+8	+2.27	20,500	-
[4288]	26/06/19	359	363	350	353	-5	-1.40	11,800	-
[4288]	26/06/18	364	371	353	358	-14	-3.76	45,800	-
[4288]	26/06/17	348	384	345	372	+23	+6.59	67,400	-
[4288]	26/06/16	342	355	338	349	+5	+1.45	19,600	-
[4288]	26/06/15	344	351	343	344	+2	+0.58	28,600	-
[4288]	26/06/12	351	356	340	342	-9	-2.56	51,500	-
[4288]	26/06/11	355	355	344	351	-12	-3.31	56,300	-
[4288]	26/06/10	381	381	360	363	-22	-5.71	61,300	-
[4288]	26/06/09	390	390	378	385	-3	-0.77	21,100	-
[4288]	26/06/08	389	396	377	388	-13	-3.24	33,600	-
[4288]	26/06/05	380	403	380	401	+25	+6.65	47,500	-
[4288]	26/06/04	373	395	370	376	-2	-0.53	79,700	-
[4288]	26/06/03	404	405	373	378	-24	-5.97	114,900	-
[4288]	26/06/02	413	419	398	402	-17	-4.06	87,100	-
[4288]	26/06/01	432	442	411	419	-13	-3.01	94,500	-
[4288]	26/05/29	438	452	427	432	+2	+0.47	100,600	-
[4288]	26/05/28	439	455	425	430	-14	-3.15	79,200	-
[4288]	26/05/27	468	471	431	444	-28	-5.93	171,200	-
[4288]	26/05/26	493	522	467	472	-5	-1.05	108,200	-
[4288]	26/05/25	479	487	472	477	+14	+3.02	154,800	-
[4288]	26/05/22	486	498	452	463	-17.0	-3.54	125,800	-
[4288]	26/05/21	496	500	480	480	-20.0	-4.00	89,400	-
[4288]	26/05/20	530	530	498	500	-30.0	-5.66	95,300	-
[4288]	26/05/19	543	547	525	530	-8.0	-1.49	75,300	-
[4288]	26/05/18	545	549	532	538	-17.0	-3.06	77,800	-
[4288]	26/05/15	600	632	555	555	-150.0	-21.28	356,300	-
[4288]	26/05/14	713	739	694	705	-5.0	-0.70	90,700	-
[4288]	26/05/13	696	713	663	710	+14.0	+2.01	82,600	-
[4288]	26/05/12	718	728	695	696	-14.0	-1.97	89,300	-
[4288]	26/05/11	733	742	702	710	-23.0	-3.14	148,300	-
[4288]	26/05/08	718	757	707	733	+15.0	+2.09	152,400	-
[4288]	26/05/07	757	771	702	718	-9.0	-1.24	241,200	-
[4288]	26/05/01	711	845	703	727	+27.0	+3.86	2,080,200	-
[4288]	26/04/30	743	757	699	700	-70.0	-9.09	395,000	-
[4288]	26/04/28	928	969	766	770	-113.0	-12.80	1,104,400	-
[4288]	26/04/27	894	979	830	883	-54	-5.76	2,005,700	-
[4288]	26/04/24	772	937	755	937	+150	+19.06	2,370,500	-
[4288]	26/04/23	787	787	787	787	+100	+14.56	53,300	-
[4288]	26/04/22	597	687	597	687	+100	+17.04	53,900	-
[4288]	26/04/21	584	587	575	587	+8	+1.38	4,900	-
[4288]	26/04/20	581	591	566	579	-2	-0.34	17,100	-
[4288]	26/04/17	590	590	578	581	-10	-1.69	10,900	-
[4288]	26/04/16	592	601	576	591	-1	-0.17	43,300	-
[4288]	26/04/15	584	614	578	592	+9	+1.54	49,300	-
[4288]	26/04/14	559	585	554	583	+25	+4.48	38,800	-
[4288]	26/04/13	530	558	529	558	+3	+0.54	22,400	-
[4288]	26/04/10	558	560	552	555	-2	-0.36	7,000	-
[4288]	26/04/09	556	559	546	557	-1	-0.18	8,700	-
[4288]	26/04/08	542	559	538	558	+16	+2.95	15,600	-
[4288]	26/04/07	560	560	532	542	-19	-3.39	25,500	-
[4288]	26/04/06	529	562	529	561	+42	+8.09	26,500	-
[4288]	26/04/03	515	544	515	519	+14	+2.77	35,300	-
[4288]	26/04/02	522	522	501	505	-7	-1.37	23,900	-
[4288]	26/04/01	516	530	486	512	-24	-4.48	91,300	-
[4288]	26/03/31	559	560	530	536	-24	-4.29	9,400	-
[4288]	26/03/30	557	563	549	560	-7	-1.23	15,900	-
[4288]	26/03/27	551	567	551	567	+13	+2.35	4,100	-
[4288]	26/03/26	570	571	552	554	-11	-1.95	12,500	-
[4288]	26/03/25	558	569	558	565	+11	+1.99	9,000	-
[4288]	26/03/24	545	558	545	554	+17	+3.17	9,100	-
[4288]	26/03/23	558	558	536	537	-27	-4.79	21,800	-
[4288]	26/03/19	568	577	560	564	-14	-2.42	13,600	-
[4288]	26/03/18	553	587	553	578	+25	+4.52	38,700	-
[4288]	26/03/17	561	561	546	553	-5	-0.90	9,900	-
[4288]	26/03/16	554	560	554	558	+2	+0.36	7,100	-
[4288]	26/03/13	572	572	556	556	-16	-2.80	17,200	-
[4288]	26/03/12	580	583	565	572	+2	+0.35	13,800	-
[4288]	26/03/11	589	605	564	570	-19	-3.23	23,500	-
[4288]	26/03/10	583	589	574	589	+26	+4.62	8,200	-
[4288]	26/03/09	561	564	544	563	-24	-4.09	31,500	-
[4288]	26/03/06	579	589	574	587	-1	-0.17	19,400	-
[4288]	26/03/05	557	591	557	588	+51	+9.50	41,100	-
[4288]	26/03/04	560	560	515	537	-40	-6.93	56,500	-
[4288]	26/03/03	615	618	565	577	-34	-5.56	45,300	-
[4288]	26/03/02	637	637	603	611	-34	-5.27	36,600	-
[4288]	26/02/27	633	645	620	645	+22	+3.53	42,200	-
[4288]	26/02/26	615	639	615	623	+6	+0.97	30,500	-
[4288]	26/02/25	617	630	612	617	+5	+0.82	21,600	-
[4288]	26/02/24	653	653	609	612	-61	-9.06	84,900	-
[4288]	26/02/20	702	702	661	673	-31	-4.40	46,300	-
[4288]	26/02/19	711	735	677	704	-4	-0.56	48,400	-
[4288]	26/02/18	720	722	703	708	-12	-1.67	24,000	-
[4288]	26/02/17	721	726	699	720	-1	-0.14	45,100	-
[4288]	26/02/16	708	756	708	721	+14	+1.98	46,000	-
[4288]	26/02/13	718	730	690	707	-71	-9.13	203,000	-
[4288]	26/02/12	693	778	676	778	+100	+14.75	79,200	-
[4288]	26/02/10	646	681	643	678	+32	+4.95	36,500	-
[4288]	26/02/09	652	652	621	646	+7	+1.10	27,700	-
[4288]	26/02/06	632	646	632	639	+8	+1.27	21,300	-
[4288]	26/02/05	627	635	621	631	+3	+0.48	6,300	-
[4288]	26/02/04	643	643	620	628	+5	+0.80	19,700	-
[4288]	26/02/03	604	634	604	623	+18	+2.98	17,700	-
[4288]	26/02/02	621	634	605	605	-15	-2.42	17,100	-
[4288]	26/01/30	620	620	615	620	0	0.00	8,000	-
[4288]	26/01/29	632	652	619	620	-12	-1.90	17,600	-
[4288]	26/01/28	651	653	632	632	-17	-2.62	14,000	-
[4288]	26/01/27	642	654	642	649	+10	+1.56	3,900	-
[4288]	26/01/26	659	659	639	639	-20	-3.03	14,300	-
[4288]	26/01/23	644	663	642	659	+19	+2.97	18,700	-
[4288]	26/01/22	640	647	633	640	+4	+0.63	13,400	-
[4288]	26/01/21	650	650	625	636	-24	-3.64	36,200	-
[4288]	26/01/20	682	684	658	660	-24	-3.51	22,700	-
[4288]	26/01/19	708	708	678	684	-21	-2.98	17,400	-
[4288]	26/01/16	741	744	703	705	-43	-5.75	29,100	-
[4288]	26/01/15	746	754	736	748	+4	+0.54	36,300	-
[4288]	26/01/14	700	745	696	744	+46	+6.59	66,800	-
[4288]	26/01/13	706	708	680	698	+12	+1.75	102,100	-
[4288]	26/01/09	701	709	670	686	-19	-2.70	41,400	-
[4288]	26/01/08	695	712	692	705	+11	+1.59	44,000	-
[4288]	26/01/07	699	710	692	694	+5	+0.73	34,900	-
[4288]	26/01/06	685	692	682	689	+4	+0.58	15,600	-
[4288]	26/01/05	674	696	652	685	+9	+1.33	38,100	-
[4288]	25/12/30	694	713	674	676	-20	-2.87	52,700	-
[4288]	25/12/29	673	712	671	696	+20	+2.96	38,800	-
[4288]	25/12/26	673	676	647	676	+11	+1.65	47,000	-
[4288]	25/12/25	654	671	654	665	+11	+1.68	21,200	-
[4288]	25/12/24	647	670	640	654	+7	+1.08	29,300	-
[4288]	25/12/23	627	647	627	647	+17	+2.70	40,800	-
[4288]	25/12/22	623	630	614	630	0	0.00	20,500	-
[4288]	25/12/19	611	630	605	630	+10	+1.61	29,500	-
[4288]	25/12/18	627	629	616	620	-5	-0.80	15,700	-
[4288]	25/12/17	637	647	613	625	-12	-1.88	41,400	-
[4288]	25/12/16	631	651	631	637	+6	+0.95	29,500	-
[4288]	25/12/15	632	639	622	631	0	0.00	28,200	-
[4288]	25/12/12	651	651	627	631	-15	-2.32	20,500	-
[4288]	25/12/11	646	655	625	646	+4	+0.62	54,900	-
[4288]	25/12/10	650	659	641	642	-9	-1.38	76,100	-
[4288]	25/12/09	670	670	645	651	-21	-3.13	41,000	-
[4288]	25/12/08	674	676	652	672	-2	-0.30	19,100	-
[4288]	25/12/05	667	685	659	674	+6	+0.90	26,300	-
[4288]	25/12/04	674	692	632	668	-16	-2.34	136,400	-
[4288]	25/12/03	654	684	637	684	+26	+3.95	79,600	-
[4288]	25/12/02	692	705	658	658	-33	-4.78	119,800	-
[4288]	25/12/01	711	711	686	691	-16	-2.26	61,600	-
[4288]	25/11/28	694	740	682	707	+18	+2.61	201,000	-
[4288]	25/11/27	685	696	655	689	+14	+2.07	169,200	-
[4288]	25/11/26	659	681	648	675	+22	+3.37	116,000	-
[4288]	25/11/25	635	659	626	653	+18	+2.83	55,200	-
[4288]	25/11/21	609	637	609	635	+16	+2.58	31,000	-
[4288]	25/11/20	635	635	616	619	-16	-2.52	44,100	-
[4288]	25/11/19	608	635	608	635	+27	+4.44	55,600	-
[4288]	25/11/18	610	615	586	608	-3	-0.49	84,600	-
[4288]	25/11/17	625	625	600	611	-24	-3.78	106,800	-
[4288]	25/11/14	595	636	592	635	+30	+4.96	188,200	-
[4288]	25/11/13	564	633	535	605	+59	+10.81	634,700	-
[4288]	25/11/12	537	550	537	546	+7	+1.30	21,600	-
[4288]	25/11/11	529	556	528	539	+12	+2.28	52,100	-
[4288]	25/11/10	526	530	521	527	+11	+2.13	8,500	-
[4288]	25/11/07	522	522	515	516	-11	-2.09	17,500	-
[4288]	25/11/06	525	534	522	527	+6	+1.15	13,800	-
[4288]	25/11/05	523	525	511	521	-5	-0.95	27,800	-
[4288]	25/11/04	532	535	522	526	-6	-1.13	19,100	-
[4288]	25/10/31	530	533	525	532	0	0.00	28,200	-
[4288]	25/10/30	524	538	523	532	+12	+2.31	19,600	-
[4288]	25/10/29	542	553	520	520	-12	-2.26	33,000	-
[4288]	25/10/28	547	550	532	532	-21	-3.80	35,000	-
[4288]	25/10/27	559	562	548	553	+1	+0.18	43,300	-
[4288]	25/10/24	563	563	541	552	-4	-0.72	54,200	-
[4288]	25/10/23	566	566	545	556	-13	-2.28	35,600	-
[4288]	25/10/22	558	569	552	569	+13	+2.34	46,500	-
[4288]	25/10/21	565	567	541	556	+11	+2.02	135,100	-
[4288]	25/10/20	530	550	523	545	+35	+6.86	118,800	-
[4288]	25/10/17	526	526	510	510	-16	-3.04	47,000	-
[4288]	25/10/16	518	535	518	526	+11	+2.14	68,700	-
[4288]	25/10/15	508	527	507	515	+15	+3.00	57,500	-
[4288]	25/10/14	507	520	500	500	-17	-3.29	75,500	-
[4288]	25/10/10	533	536	512	517	-11	-2.08	51,700	-
[4288]	25/10/09	526	544	515	528	+4	+0.76	90,600	-
[4288]	25/10/08	526	537	519	524	-10	-1.87	155,700	-
[4288]	25/10/07	566	586	534	534	-42	-7.29	428,600	-
[4288]	25/10/06	553	603	540	576	+73	+14.51	1,308,900	-
[4288]	25/10/03	504	525	500	503	-1	-0.20	27,300	-
[4288]	25/10/02	494	517	491	504	+11	+2.23	53,600	-
[4288]	25/10/01	508	511	491	493	-17	-3.33	37,200	-
[4288]	25/09/30	511	515	509	510	0	0.00	9,600	-
[4288]	25/09/29	518	518	509	510	-2	-0.39	10,700	-
[4288]	25/09/26	512	519	512	512	0	0.00	9,600	-
[4288]	25/09/25	512	517	507	512	0	0.00	28,400	-
[4288]	25/09/24	539	539	512	512	-33	-6.06	54,900	-
[4288]	25/09/22	525	545	525	545	+14	+2.64	63,300	-
[4288]	25/09/19	534	540	520	531	-8	-1.48	61,200	-
[4288]	25/09/18	537	544	528	539	+6	+1.13	27,500	-
[4288]	25/09/17	530	537	520	533	+1	+0.19	16,500	-
[4288]	25/09/16	518	534	518	532	+14	+2.70	19,200	-
[4288]	25/09/12	553	553	517	518	-36	-6.50	89,600	-
[4288]	25/09/11	557	567	545	554	-1	-0.18	29,800	-
[4288]	25/09/10	573	573	555	555	-17	-2.97	35,200	-
[4288]	25/09/09	579	587	562	572	-2	-0.35	30,200	-
[4288]	25/09/08	581	602	574	574	+21	+3.80	135,500	-
[4288]	25/09/05	541	553	538	553	+12	+2.22	23,700	-