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
[4290]	26/10/29	692	695	673	678	-17.0	-2.45	974,300	84,570,177,536
[4290]	26/10/28	701	705	692	695	-9.0	-1.28	348,700	86,690,668,544
[4290]	26/10/27	716	718	700	704	-14.0	-1.95	386,400	87,813,283,840
[4290]	26/10/26	719	722	714	718	+3.0	+0.42	259,400	89,559,572,480
[4290]	26/10/23	724	726	712	715	-2.0	-0.28	312,300	89,185,361,920
[4290]	26/10/22	710	723	709	717	+12.0	+1.70	352,000	89,434,832,896
[4290]	26/10/21	710	711	704	705	+1.0	+0.14	308,000	87,938,015,232
[4290]	26/10/20	712	713	704	704	-6.0	-0.85	306,100	87,813,283,840
[4290]	26/10/19	710	713	707	710	+1.0	+0.14	408,500	88,561,688,576
[4290]	26/10/16	705	711	703	709	+8.0	+1.14	406,800	88,436,957,184
[4290]	26/10/15	690	701	687	701	+10.0	+1.45	570,100	87,439,081,472
[4290]	26/10/14	691	693	684	691	+3.0	+0.44	249,700	86,191,726,592
[4290]	26/10/13	687	690	683	688	+10.0	+1.47	444,200	85,817,524,224
[4290]	26/10/09	671	682	669	678	+12.0	+1.80	707,800	84,570,177,536
[4290]	26/10/08	667	668	661	666	+5.0	+0.76	519,500	83,073,359,872
[4290]	26/10/07	666	668	661	661	-5.0	-0.75	455,600	82,449,686,528
[4290]	26/10/06	666	671	665	666	-1.0	-0.15	412,400	83,073,359,872
[4290]	26/10/05	666	669	662	667	-1.0	-0.15	524,300	83,198,099,456
[4290]	26/10/02	677	677	666	668	-16.0	-2.34	476,700	83,322,830,848
[4290]	26/10/01	681	686	677	684	+2.0	+0.29	405,500	85,318,590,464
[4290]	26/09/30	682	684	675	682	-1.0	-0.15	535,700	85,069,119,488
[4290]	26/09/29	686	689	682	683	-20.0	-2.84	1,515,100	85,193,850,880
[4290]	26/09/28	728	729	702	703	-20.0	-2.77	1,966,300	87,688,544,256
[4290]	26/09/25	713	724	712	723	+11.0	+1.54	939,400	90,183,245,824
[4290]	26/09/24	708	716	706	712	+4.0	+0.56	1,157,900	88,811,159,552
[4290]	26/09/18	706	711	704	708	-1.0	-0.14	540,400	88,312,217,600
[4290]	26/09/17	700	709	699	709	+11.0	+1.58	473,300	88,436,957,184
[4290]	26/09/16	701	703	695	698	+2.0	+0.29	433,600	87,064,870,912
[4290]	26/09/15	699	701	692	696	+2.0	+0.29	344,600	86,815,408,128
[4290]	26/09/14	680	697	678	694	+24.0	+3.58	620,800	86,565,937,152
[4290]	26/09/11	666	670	663	670	0	+0.00	592,100	83,572,301,824
[4290]	26/09/10	671	674	666	670	0	+0.00	593,200	83,572,301,824
[4290]	26/09/09	681	684	670	670	-14.0	-2.05	741,300	82,715,770,880
[4290]	26/09/08	686	686	677	684	-8.0	-1.16	705,200	85,318,590,464
[4290]	26/09/07	694	698	691	692	-1.0	-0.14	541,400	86,316,466,176
[4290]	26/09/04	699	701	693	693	-10.0	-1.42	539,300	86,441,197,568
[4290]	26/09/03	697	703	694	703	+6.0	+0.86	647,300	87,688,544,256
[4290]	26/09/02	710	710	697	697	-15.0	-2.11	818,700	86,940,139,520
[4290]	26/09/01	721	723	712	712	-7.0	-0.97	671,700	88,811,159,552
[4290]	26/08/31	723	726	715	719	-7.0	-0.96	872,300	89,684,303,872
[4290]	26/08/28	734	743	725	726	-8.0	-1.09	1,033,600	90,557,448,192
[4290]	26/08/27	727	740	723	734	-3.0	-0.41	412,300	91,555,323,904
[4290]	26/08/26	748	749	734	737	-3.0	-0.41	484,800	91,929,526,272
[4290]	26/08/25	735	744	731	740	0	+0.00	715,900	92,303,736,832
[4290]	26/08/24	740	746	738	740	+4.0	+0.54	458,900	92,303,736,832
[4290]	26/08/21	736	739	733	736	+2.0	+0.27	334,300	91,804,794,880
[4290]	26/08/20	727	734	726	734	+9.0	+1.24	553,000	91,555,323,904
[4290]	26/08/19	729	729	720	725	0	+0.00	343,100	90,432,708,608
[4290]	26/08/18	721	728	718	725	+5.0	+0.69	400,300	90,432,708,608
[4290]	26/08/17	720	725	718	720	+2.0	+0.28	543,600	89,809,035,264
[4290]	26/08/14	710	720	709	718	+1.0	+0.14	295,400	89,559,572,480
[4290]	26/08/13	705	717	701	717	+12.0	+1.70	432,400	89,434,832,896
[4290]	26/08/12	707	709	702	705	+2.0	+0.28	401,100	87,938,015,232
[4290]	26/08/10	705	707	700	703	+8.0	+1.15	389,200	87,688,544,256
[4290]	26/08/07	694	698	690	695	+3.0	+0.43	513,800	86,690,668,544
[4290]	26/08/06	689	694	683	692	+3.0	+0.44	481,300	86,316,466,176
[4290]	26/08/05	690	695	686	689	+4.0	+0.58	534,200	85,942,263,808
[4290]	26/08/04	698	700	685	685	-11.0	-1.58	524,800	85,443,321,856
[4290]	26/08/03	710	712	692	696	-14.0	-1.97	787,800	86,815,408,128
[4290]	26/07/31	717	727	708	710	-20.0	-2.74	596,200	88,561,688,576
[4290]	26/07/30	726	733	720	730	-2.0	-0.27	963,900	91,056,390,144
[4290]	26/07/29	725	739	704	732	+46.0	+6.71	2,644,600	91,305,852,928
[4290]	26/07/28	674	688	668	686	+19.0	+2.85	648,400	85,568,053,248
[4290]	26/07/27	667	671	664	667	+7.0	+1.06	476,100	83,198,099,456
[4290]	26/07/24	652	661	649	660	+4.0	+0.61	373,600	82,324,955,136
[4290]	26/07/23	662	664	652	656	-6.0	-0.91	297,900	81,826,013,184
[4290]	26/07/22	663	664	655	662	-5.0	-0.75	356,600	82,574,417,920
[4290]	26/07/21	672	678	664	667	-5.0	-0.74	348,800	83,198,099,456
[4290]	26/07/17	675	682	670	672	-2	-0.30	378,900	-
[4290]	26/07/16	675	680	669	674	-1	-0.15	454,800	-
[4290]	26/07/15	673	677	670	675	+5	+0.75	428,200	-
[4290]	26/07/14	672	679	667	670	+2	+0.30	497,300	-
[4290]	26/07/13	670	671	664	668	+2	+0.30	280,700	-
[4290]	26/07/10	666	670	665	666	0	0.00	344,100	-
[4290]	26/07/09	669	670	663	666	+1	+0.15	224,800	-
[4290]	26/07/08	660	669	660	665	+5	+0.76	297,000	-
[4290]	26/07/07	660	664	657	660	+3	+0.46	277,800	-
[4290]	26/07/06	652	657	651	657	+8	+1.23	295,200	-
[4290]	26/07/03	649	651	644	649	+7	+1.09	384,500	-
[4290]	26/07/02	641	646	635	642	+7	+1.10	417,400	-
[4290]	26/07/01	640	643	634	635	-10	-1.55	207,500	-
[4290]	26/06/30	645	650	644	645	-2	-0.31	262,300	-
[4290]	26/06/29	649	653	643	647	+7	+1.09	455,700	-
[4290]	26/06/26	634	640	631	640	+6	+0.95	625,900	-
[4290]	26/06/25	640	640	633	634	-1	-0.16	309,300	-
[4290]	26/06/24	637	639	632	635	+2	+0.32	297,500	-
[4290]	26/06/23	638	639	630	633	-8	-1.25	332,100	-
[4290]	26/06/22	642	647	639	641	-1	-0.16	271,500	-
[4290]	26/06/19	639	642	636	642	0	0.00	240,500	-
[4290]	26/06/18	644	648	636	642	0	0.00	288,000	-
[4290]	26/06/17	640	648	639	642	+1	+0.16	420,300	-
[4290]	26/06/16	647	648	640	641	-10	-1.54	301,200	-
[4290]	26/06/15	661	663	648	651	-10	-1.51	278,100	-
[4290]	26/06/12	668	670	652	661	-3	-0.45	358,100	-
[4290]	26/06/11	688	688	663	664	-19	-2.78	451,700	-
[4290]	26/06/10	692	698	680	683	-2	-0.29	448,900	-
[4290]	26/06/09	692	710	682	685	-2	-0.29	852,000	-
[4290]	26/06/08	689	696	670	687	+38	+5.86	1,092,800	-
[4290]	26/06/05	641	652	640	649	+12	+1.88	309,000	-
[4290]	26/06/04	634	641	628	637	-2	-0.31	478,700	-
[4290]	26/06/03	645	647	637	639	-3	-0.47	501,600	-
[4290]	26/06/02	634	645	628	642	+3	+0.47	533,700	-
[4290]	26/06/01	628	639	623	639	+12	+1.91	774,700	-
[4290]	26/05/29	630	636	627	627	-4	-0.63	3,388,900	-
[4290]	26/05/28	640	642	630	631	-10	-1.56	411,900	-
[4290]	26/05/27	633	644	630	641	0	0.00	420,400	-
[4290]	26/05/26	640	645	632	641	0	0.00	345,000	-
[4290]	26/05/25	640	643	628	641	+9	+1.42	439,900	-
[4290]	26/05/22	645	646	632	632	-14.0	-2.17	501,500	-
[4290]	26/05/21	655	665	644	646	-8.0	-1.22	779,300	-
[4290]	26/05/20	670	673	652	654	-19.0	-2.82	470,800	-
[4290]	26/05/19	663	678	655	673	+16.0	+2.44	544,200	-
[4290]	26/05/18	662	667	656	657	-9.0	-1.35	509,300	-
[4290]	26/05/15	659	666	646	666	+9.0	+1.37	609,600	-
[4290]	26/05/14	670	674	652	657	+1.0	+0.15	646,500	-
[4290]	26/05/13	663	666	650	656	-11.0	-1.65	459,000	-
[4290]	26/05/12	682	682	664	667	-15.0	-2.20	241,900	-
[4290]	26/05/11	685	687	677	682	-2.0	-0.29	211,200	-
[4290]	26/05/08	687	690	678	684	-3.0	-0.44	332,100	-
[4290]	26/05/07	671	690	670	687	+20.0	+3.00	419,300	-
[4290]	26/05/01	664	675	655	667	+2.0	+0.30	494,700	-
[4290]	26/04/30	668	671	662	665	-13.0	-1.92	377,900	-
[4290]	26/04/28	670	679	668	678	+9.0	+1.35	460,100	-
[4290]	26/04/27	662	672	661	669	+8	+1.21	335,800	-
[4290]	26/04/24	672	674	660	661	-11	-1.64	287,000	-
[4290]	26/04/23	670	674	664	672	+4	+0.60	352,300	-
[4290]	26/04/22	673	675	667	668	-6	-0.89	171,000	-
[4290]	26/04/21	677	679	671	674	-1	-0.15	226,800	-
[4290]	26/04/20	693	693	673	675	-12	-1.75	254,200	-
[4290]	26/04/17	690	692	686	687	+1	+0.15	162,100	-
[4290]	26/04/16	698	701	684	686	-6	-0.87	295,900	-
[4290]	26/04/15	697	702	689	692	+2	+0.29	343,900	-
[4290]	26/04/14	686	691	685	690	+6	+0.88	156,000	-
[4290]	26/04/13	683	686	680	684	0	0.00	208,500	-
[4290]	26/04/10	695	698	681	684	-11	-1.58	166,400	-
[4290]	26/04/09	701	706	695	695	-6	-0.86	218,200	-
[4290]	26/04/08	714	714	698	701	+3	+0.43	195,600	-
[4290]	26/04/07	692	703	692	698	+4	+0.58	183,100	-
[4290]	26/04/06	694	696	689	694	+3	+0.43	173,200	-
[4290]	26/04/03	685	693	682	691	+6	+0.88	172,600	-
[4290]	26/04/02	680	692	679	685	-1	-0.15	187,700	-
[4290]	26/04/01	685	686	678	686	+15	+2.24	171,100	-
[4290]	26/03/31	666	680	666	671	+5	+0.75	221,800	-
[4290]	26/03/30	659	669	656	666	-21	-3.06	220,600	-
[4290]	26/03/27	685	692	684	687	+2	+0.29	270,100	-
[4290]	26/03/26	694	694	677	685	-11	-1.58	176,300	-
[4290]	26/03/25	694	696	689	696	+17	+2.50	241,900	-
[4290]	26/03/24	677	681	674	679	+9	+1.34	194,100	-
[4290]	26/03/23	665	677	661	670	-7	-1.03	297,700	-
[4290]	26/03/19	680	691	677	677	-11	-1.60	204,400	-
[4290]	26/03/18	689	689	682	688	+9	+1.33	93,000	-
[4290]	26/03/17	683	691	679	679	-4	-0.59	193,700	-
[4290]	26/03/16	677	687	675	683	+9	+1.34	200,100	-
[4290]	26/03/13	674	682	673	674	-5	-0.74	158,800	-
[4290]	26/03/12	681	683	674	679	-6	-0.88	244,600	-
[4290]	26/03/11	692	692	684	685	0	0.00	179,700	-
[4290]	26/03/10	692	692	682	685	+1	+0.15	195,900	-
[4290]	26/03/09	665	687	664	684	-5	-0.73	268,000	-
[4290]	26/03/06	676	695	673	689	+7	+1.03	314,200	-
[4290]	26/03/05	678	683	674	682	+18	+2.71	210,600	-
[4290]	26/03/04	669	673	656	664	-13	-1.92	344,800	-
[4290]	26/03/03	689	691	677	677	-13	-1.88	309,300	-
[4290]	26/03/02	692	695	686	690	-12	-1.71	330,200	-
[4290]	26/02/27	695	703	690	702	+15	+2.18	224,200	-
[4290]	26/02/26	684	694	682	687	+6	+0.88	322,800	-
[4290]	26/02/25	673	681	671	681	+8	+1.19	244,100	-
[4290]	26/02/24	669	681	667	673	+3	+0.45	211,400	-
[4290]	26/02/20	669	672	664	670	0	0.00	242,300	-
[4290]	26/02/19	675	680	670	670	-5	-0.74	328,500	-
[4290]	26/02/18	683	683	672	675	+2	+0.30	130,800	-
[4290]	26/02/17	679	680	670	673	-6	-0.88	215,500	-
[4290]	26/02/16	694	696	675	679	-16	-2.30	352,700	-
[4290]	26/02/13	698	703	689	695	-3	-0.43	281,000	-
[4290]	26/02/12	688	700	688	698	0	0.00	387,600	-
[4290]	26/02/10	693	704	693	698	+8	+1.16	157,500	-
[4290]	26/02/09	695	695	686	690	+5	+0.73	213,800	-
[4290]	26/02/06	686	693	678	685	-4	-0.58	335,900	-
[4290]	26/02/05	695	697	688	689	+4	+0.58	224,500	-
[4290]	26/02/04	682	691	682	685	+3	+0.44	248,500	-
[4290]	26/02/03	684	693	680	682	+8	+1.19	292,100	-
[4290]	26/02/02	690	690	674	674	-18	-2.60	316,200	-
[4290]	26/01/30	689	697	675	692	-7	-1.00	455,200	-
[4290]	26/01/29	715	715	699	699	-21	-2.92	387,800	-
[4290]	26/01/28	720	721	712	720	-8	-1.10	184,200	-
[4290]	26/01/27	726	732	724	728	-8	-1.09	126,700	-
[4290]	26/01/26	739	742	733	736	-13	-1.74	143,200	-
[4290]	26/01/23	742	752	742	749	+9	+1.22	128,100	-
[4290]	26/01/22	737	744	735	740	+6	+0.82	176,400	-
[4290]	26/01/21	735	738	729	734	-12	-1.61	136,600	-
[4290]	26/01/20	751	753	742	746	-7	-0.93	143,500	-
[4290]	26/01/19	758	762	749	753	-5	-0.66	208,300	-
[4290]	26/01/16	745	758	741	758	+10	+1.34	123,600	-
[4290]	26/01/15	745	751	743	748	-3	-0.40	129,500	-
[4290]	26/01/14	755	757	745	751	-1	-0.13	155,900	-
[4290]	26/01/13	755	758	748	752	+7	+0.94	204,000	-
[4290]	26/01/09	744	749	740	745	+5	+0.68	121,900	-
[4290]	26/01/08	742	747	738	740	-2	-0.27	139,900	-
[4290]	26/01/07	736	749	734	742	+2	+0.27	180,900	-
[4290]	26/01/06	727	740	725	740	+16	+2.21	219,900	-
[4290]	26/01/05	725	732	721	724	-4	-0.55	257,600	-
[4290]	25/12/30	731	735	728	728	-1	-0.14	150,300	-
[4290]	25/12/29	728	731	726	729	+4	+0.55	157,800	-
[4290]	25/12/26	730	731	724	725	-4	-0.55	93,600	-
[4290]	25/12/25	722	729	722	729	+7	+0.97	116,500	-
[4290]	25/12/24	734	735	718	722	-12	-1.63	151,800	-
[4290]	25/12/23	723	734	723	734	+11	+1.52	268,800	-
[4290]	25/12/22	727	728	718	723	0	0.00	211,900	-
[4290]	25/12/19	722	730	720	723	+3	+0.42	313,500	-
[4290]	25/12/18	713	722	709	720	+12	+1.69	273,900	-
[4290]	25/12/17	712	712	705	708	0	0.00	217,700	-
[4290]	25/12/16	707	712	706	708	-1	-0.14	160,500	-
[4290]	25/12/15	699	709	695	709	+10	+1.43	171,200	-
[4290]	25/12/12	704	704	695	699	+4	+0.58	232,300	-
[4290]	25/12/11	705	706	695	695	-6	-0.86	243,600	-
[4290]	25/12/10	692	704	691	701	+10	+1.45	270,000	-
[4290]	25/12/09	695	696	686	691	-6	-0.86	240,800	-
[4290]	25/12/08	687	698	686	697	+17	+2.50	227,100	-
[4290]	25/12/05	683	686	677	680	-12	-1.73	248,000	-
[4290]	25/12/04	688	692	685	692	+4	+0.58	251,900	-
[4290]	25/12/03	685	695	682	688	-2	-0.29	345,900	-
[4290]	25/12/02	674	695	672	690	+18	+2.68	391,500	-
[4290]	25/12/01	684	689	669	672	-11	-1.61	236,100	-
[4290]	25/11/28	676	685	676	683	+7	+1.04	245,400	-
[4290]	25/11/27	681	683	675	676	-3	-0.44	286,200	-
[4290]	25/11/26	673	679	671	679	+8	+1.19	189,300	-
[4290]	25/11/25	674	682	669	671	+4	+0.60	234,200	-
[4290]	25/11/21	654	667	653	667	+11	+1.68	274,100	-
[4290]	25/11/20	657	659	654	656	+4	+0.61	179,100	-
[4290]	25/11/19	659	663	652	652	-7	-1.06	217,800	-
[4290]	25/11/18	660	666	658	659	-4	-0.60	319,000	-
[4290]	25/11/17	651	663	650	663	+13	+2.00	283,800	-
[4290]	25/11/14	645	655	645	650	+5	+0.78	252,000	-
[4290]	25/11/13	646	648	644	645	+1	+0.16	238,100	-
[4290]	25/11/12	645	649	638	644	0	0.00	223,600	-
[4290]	25/11/11	630	647	626	644	+9	+1.42	278,500	-
[4290]	25/11/10	638	640	631	635	+3	+0.47	315,300	-
[4290]	25/11/07	625	635	618	632	+13	+2.10	553,000	-
[4290]	25/11/06	622	626	617	619	-13	-2.06	640,400	-
[4290]	25/11/05	639	641	624	632	-10	-1.56	492,200	-
[4290]	25/11/04	649	652	641	642	-21	-3.17	293,300	-
[4290]	25/10/31	672	675	650	663	+1	+0.15	759,100	-
[4290]	25/10/30	652	663	637	662	+50	+8.17	2,245,800	-
[4290]	25/10/29	622	623	607	612	-16	-2.55	530,400	-
[4290]	25/10/28	640	640	625	628	-17	-2.64	230,000	-
[4290]	25/10/27	648	651	642	645	+1	+0.16	164,500	-
[4290]	25/10/24	646	651	641	644	-1	-0.16	205,400	-
[4290]	25/10/23	639	645	638	645	+6	+0.94	203,600	-
[4290]	25/10/22	634	643	634	639	+5	+0.79	266,100	-
[4290]	25/10/21	632	638	630	634	+2	+0.32	109,100	-
[4290]	25/10/20	632	633	627	632	+8	+1.28	138,200	-
[4290]	25/10/17	631	633	621	624	-13	-2.04	171,300	-
[4290]	25/10/16	640	644	629	637	-3	-0.47	162,400	-
[4290]	25/10/15	639	642	636	640	+5	+0.79	180,600	-
[4290]	25/10/14	636	640	630	635	-10	-1.55	289,700	-
[4290]	25/10/10	650	650	641	645	-11	-1.68	170,400	-
[4290]	25/10/09	654	662	651	656	0	0.00	208,800	-
[4290]	25/10/08	656	664	655	656	-5	-0.76	214,800	-
[4290]	25/10/07	668	668	660	661	-6	-0.90	177,300	-
[4290]	25/10/06	665	668	658	667	+15	+2.30	166,500	-
[4290]	25/10/03	649	654	649	652	+1	+0.15	127,900	-
[4290]	25/10/02	647	656	645	651	0	0.00	230,900	-
[4290]	25/10/01	657	657	645	651	-9	-1.36	236,600	-
[4290]	25/09/30	667	668	660	660	-10	-1.49	171,900	-
[4290]	25/09/29	673	675	667	670	-17	-2.47	156,400	-
[4290]	25/09/26	681	687	678	687	+6	+0.88	164,200	-
[4290]	25/09/25	677	681	673	681	+5	+0.74	188,800	-
[4290]	25/09/24	680	680	672	676	-6	-0.88	202,400	-
[4290]	25/09/22	680	687	680	682	+5	+0.74	150,800	-
[4290]	25/09/19	682	687	672	677	-9	-1.31	319,900	-
[4290]	25/09/18	690	690	680	686	+2	+0.29	118,900	-
[4290]	25/09/17	686	686	678	684	-3	-0.44	107,000	-
[4290]	25/09/16	676	688	676	687	+11	+1.63	182,700	-
[4290]	25/09/12	676	681	674	676	+2	+0.30	152,500	-
[4290]	25/09/11	679	680	670	674	-6	-0.88	169,100	-
[4290]	25/09/10	680	684	678	680	+1	+0.15	144,600	-
[4290]	25/09/09	689	690	679	679	-7	-1.02	175,500	-
[4290]	25/09/08	692	693	682	686	+3	+0.44	219,800	-
[4290]	25/09/05	688	692	678	683	-15	-2.15	279,100	-