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
[4293]	26/10/29	464	466	456	466	+3.0	+0.65	396,000	96,669,417,472
[4293]	26/10/28	470	471	462	463	-10.0	-2.11	247,300	96,047,079,424
[4293]	26/10/27	477	477	466	473	-1.0	-0.21	945,700	98,121,531,392
[4293]	26/10/26	477	480	472	474	-5.0	-1.04	358,800	98,328,977,408
[4293]	26/10/23	483	485	478	479	-3.0	-0.62	382,300	99,366,207,488
[4293]	26/10/22	485	490	481	482	-6.0	-1.23	308,100	99,988,537,344
[4293]	26/10/21	491	491	485	488	-2.0	-0.41	207,900	101,233,213,440
[4293]	26/10/20	496	497	488	490	-8.0	-1.61	138,300	101,648,097,280
[4293]	26/10/19	496	502	494	498	0	+0.00	297,000	103,307,665,408
[4293]	26/10/16	496	502	492	498	+10.0	+2.05	245,800	103,307,665,408
[4293]	26/10/15	484	492	482	488	+3.0	+0.62	628,500	101,233,213,440
[4293]	26/10/14	485	490	484	485	-4.0	-0.82	223,700	100,610,875,392
[4293]	26/10/13	488	495	484	489	+2.0	+0.41	224,400	101,440,659,456
[4293]	26/10/09	490	490	482	487	0	+0.00	489,500	101,025,767,424
[4293]	26/10/08	490	490	485	487	+1.0	+0.21	192,300	101,025,767,424
[4293]	26/10/07	498	501	486	486	-5.0	-1.02	411,200	100,818,321,408
[4293]	26/10/06	494	497	490	491	-3.0	-0.61	295,700	101,855,543,296
[4293]	26/10/05	493	494	490	494	+1.0	+0.20	277,500	102,477,881,344
[4293]	26/10/02	504	504	491	493	-10.0	-1.99	384,600	102,270,435,328
[4293]	26/10/01	502	506	499	503	-2.0	-0.40	232,900	104,344,887,296
[4293]	26/09/30	509	509	499	505	+1.0	+0.20	268,600	104,759,779,328
[4293]	26/09/29	504	505	498	504	-3.0	-0.59	250,300	104,552,333,312
[4293]	26/09/28	504	509	499	507	+7.0	+1.40	395,200	105,174,671,360
[4293]	26/09/25	501	505	497	500	-5.0	-0.99	769,500	103,722,549,248
[4293]	26/09/24	504	514	501	505	-1.0	-0.20	491,400	104,759,779,328
[4293]	26/09/18	511	512	505	506	-8.0	-1.56	300,700	104,967,225,344
[4293]	26/09/17	505	515	505	514	+7.0	+1.38	293,600	106,626,785,280
[4293]	26/09/16	510	516	506	507	-6.0	-1.17	274,200	105,174,671,360
[4293]	26/09/15	522	522	513	513	+1.0	+0.20	236,700	106,419,339,264
[4293]	26/09/14	506	515	504	512	+6.0	+1.19	400,800	106,211,893,248
[4293]	26/09/11	507	509	501	506	-3.0	-0.59	446,500	104,967,225,344
[4293]	26/09/10	510	514	504	509	+3.0	+0.59	490,400	105,589,555,200
[4293]	26/09/09	513	514	505	506	-8.0	-1.56	406,300	104,967,225,344
[4293]	26/09/08	521	525	514	514	-11.0	-2.10	217,900	106,626,785,280
[4293]	26/09/07	528	531	521	525	+4.0	+0.77	260,900	108,908,683,264
[4293]	26/09/04	516	527	515	521	+6.0	+1.17	470,300	108,078,899,200
[4293]	26/09/03	526	529	514	515	-12.0	-2.28	455,200	106,834,231,296
[4293]	26/09/02	525	533	523	527	-3.0	-0.57	573,500	109,323,567,104
[4293]	26/09/01	531	537	528	530	-2.0	-0.38	425,000	109,945,905,152
[4293]	26/08/31	526	536	526	532	+3.0	+0.57	297,700	110,360,797,184
[4293]	26/08/28	518	537	518	529	+16.0	+3.12	951,200	109,738,459,136
[4293]	26/08/27	510	513	506	513	0	+0.00	502,600	106,419,339,264
[4293]	26/08/26	506	515	506	513	+4.0	+0.79	298,700	106,419,339,264
[4293]	26/08/25	512	512	506	509	0	+0.00	282,800	105,589,555,200
[4293]	26/08/24	516	518	506	509	-2.0	-0.39	202,100	105,589,555,200
[4293]	26/08/21	513	518	508	511	-9.0	-1.73	173,300	106,004,447,232
[4293]	26/08/20	508	530	506	520	+12.0	+2.36	540,100	107,871,453,184
[4293]	26/08/19	506	510	498	508	+1.0	+0.20	478,500	105,382,109,184
[4293]	26/08/18	501	513	500	507	+4.0	+0.80	237,500	105,174,671,360
[4293]	26/08/17	509	509	501	503	-6.0	-1.18	163,400	104,344,887,296
[4293]	26/08/14	511	514	506	509	+3.0	+0.59	249,000	105,589,555,200
[4293]	26/08/13	510	514	503	506	-2.0	-0.39	204,300	104,967,225,344
[4293]	26/08/12	510	512	503	508	-2.0	-0.39	222,600	105,382,109,184
[4293]	26/08/10	492	511	481	510	+15.0	+3.03	451,100	105,797,001,216
[4293]	26/08/07	496	500	482	495	-25.0	-4.81	1,031,700	102,685,327,360
[4293]	26/08/06	515	520	510	520	+14.0	+2.77	462,300	107,871,453,184
[4293]	26/08/05	509	510	501	506	+6.0	+1.20	238,300	104,967,225,344
[4293]	26/08/04	508	509	500	500	-8.0	-1.57	243,900	103,722,549,248
[4293]	26/08/03	513	514	499	508	-7.0	-1.36	316,600	105,382,109,184
[4293]	26/07/31	517	523	514	515	-8.0	-1.53	364,800	106,834,231,296
[4293]	26/07/30	528	530	518	523	-9.0	-1.69	409,900	108,493,791,232
[4293]	26/07/29	517	542	515	532	+22.0	+4.31	1,010,400	110,360,797,184
[4293]	26/07/28	502	514	501	510	+6.0	+1.19	773,300	105,797,001,216
[4293]	26/07/27	500	505	497	504	+9.0	+1.82	315,300	104,552,333,312
[4293]	26/07/24	495	498	489	495	-9.0	-1.79	625,700	102,685,327,360
[4293]	26/07/23	494	507	490	504	0	+0.00	362,000	104,552,333,312
[4293]	26/07/22	511	511	498	504	+3.0	+0.60	615,100	104,552,333,312
[4293]	26/07/21	498	508	494	501	+11.0	+2.24	449,900	103,929,995,264
[4293]	26/07/17	513	520	487	490	-19	-3.73	1,021,800	-
[4293]	26/07/16	510	520	507	509	-9	-1.74	347,400	-
[4293]	26/07/15	519	524	511	518	-1	-0.19	448,600	-
[4293]	26/07/14	517	526	517	519	+2	+0.39	323,900	-
[4293]	26/07/13	504	523	503	517	+13	+2.58	667,900	-
[4293]	26/07/10	488	508	486	504	+12	+2.44	464,100	-
[4293]	26/07/09	475	494	474	492	+4	+0.82	535,200	-
[4293]	26/07/08	488	495	480	488	-1	-0.20	639,300	-
[4293]	26/07/07	488	497	485	489	+5	+1.03	449,100	-
[4293]	26/07/06	473	485	472	484	+7	+1.47	334,000	-
[4293]	26/07/03	476	492	475	477	+9	+1.92	913,000	-
[4293]	26/07/02	446	478	446	468	+29	+6.61	2,080,200	-
[4293]	26/07/01	451	454	439	439	-6	-1.35	426,800	-
[4293]	26/06/30	456	456	445	445	-7	-1.55	269,700	-
[4293]	26/06/29	454	460	449	452	-3	-0.66	448,500	-
[4293]	26/06/26	455	458	451	455	-1	-0.22	679,200	-
[4293]	26/06/25	469	469	456	456	-9	-1.94	567,900	-
[4293]	26/06/24	471	478	462	465	-3	-0.64	527,800	-
[4293]	26/06/23	473	473	461	468	-7	-1.47	725,900	-
[4293]	26/06/22	480	485	473	475	-3	-0.63	329,900	-
[4293]	26/06/19	479	482	472	478	-1	-0.21	345,600	-
[4293]	26/06/18	485	486	479	479	-1	-0.21	140,900	-
[4293]	26/06/17	479	488	478	480	+1	+0.21	369,000	-
[4293]	26/06/16	483	485	475	479	-6	-1.24	263,500	-
[4293]	26/06/15	480	486	477	485	+5	+1.04	350,600	-
[4293]	26/06/12	485	489	474	480	-7	-1.44	405,500	-
[4293]	26/06/11	476	490	473	487	+3	+0.62	779,200	-
[4293]	26/06/10	497	498	484	484	-10	-2.02	514,300	-
[4293]	26/06/09	512	512	490	494	-13	-2.56	476,900	-
[4293]	26/06/08	514	518	498	507	-5	-0.98	548,000	-
[4293]	26/06/05	512	519	504	512	+23	+4.70	719,000	-
[4293]	26/06/04	480	492	472	489	-14	-2.78	969,500	-
[4293]	26/06/03	533	535	499	503	-50	-9.04	2,310,500	-
[4293]	26/06/02	563	566	541	553	-14	-2.47	1,224,600	-
[4293]	26/06/01	577	580	564	567	0	0.00	1,174,800	-
[4293]	26/05/29	574	576	561	567	-1	-0.18	1,228,700	-
[4293]	26/05/28	578	582	564	568	-4	-0.70	1,164,900	-
[4293]	26/05/27	551	578	548	572	+26	+4.76	2,164,000	-
[4293]	26/05/26	515	551	510	546	+37	+7.27	1,996,800	-
[4293]	26/05/25	500	509	494	509	+11	+2.21	629,100	-
[4293]	26/05/22	492	501	488	498	-2	-0.40	772,300	-
[4293]	26/05/21	490	511	484	500	+18	+3.73	2,169,500	-
[4293]	26/05/20	475	484	472	482	+12	+2.55	884,800	-
[4293]	26/05/19	471	476	469	470	+7	+1.51	870,000	-
[4293]	26/05/18	455	464	452	463	+8	+1.76	837,200	-
[4293]	26/05/15	452	463	448	455	-3	-0.66	779,100	-
[4293]	26/05/14	432	460	430	458	+41	+9.83	2,549,100	-
[4293]	26/05/13	412	417	408	417	+5	+1.21	723,400	-
[4293]	26/05/12	414	418	411	412	+2	+0.49	477,000	-
[4293]	26/05/11	413	416	409	410	-4	-0.97	418,200	-
[4293]	26/05/08	410	415	409	414	+6	+1.47	324,600	-
[4293]	26/05/07	419	422	408	408	-14	-3.32	682,800	-
[4293]	26/05/01	421	424	417	422	+1	+0.24	172,700	-
[4293]	26/04/30	421	425	418	421	-4	-0.94	377,400	-
[4293]	26/04/28	426	426	421	425	+3	+0.71	458,500	-
[4293]	26/04/27	434	434	422	422	-14	-3.21	478,800	-
[4293]	26/04/24	442	442	434	436	-5	-1.13	301,400	-
[4293]	26/04/23	437	443	433	441	+3	+0.68	526,300	-
[4293]	26/04/22	438	446	435	438	+4	+0.92	976,200	-
[4293]	26/04/21	438	439	429	434	-2	-0.46	340,700	-
[4293]	26/04/20	434	440	432	436	-1	-0.23	222,300	-
[4293]	26/04/17	438	442	436	437	-1	-0.23	206,400	-
[4293]	26/04/16	435	441	435	438	+4	+0.92	197,700	-
[4293]	26/04/15	436	441	431	434	+1	+0.23	538,000	-
[4293]	26/04/14	425	434	425	433	+11	+2.61	751,200	-
[4293]	26/04/13	408	423	408	422	+11	+2.68	575,000	-
[4293]	26/04/10	423	425	411	411	-10	-2.38	236,300	-
[4293]	26/04/09	429	429	419	421	-7	-1.64	216,100	-
[4293]	26/04/08	424	428	424	428	+7	+1.66	209,700	-
[4293]	26/04/07	421	424	419	421	+3	+0.72	161,500	-
[4293]	26/04/06	415	420	414	418	+3	+0.72	147,600	-
[4293]	26/04/03	416	417	412	415	+3	+0.73	192,500	-
[4293]	26/04/02	425	427	411	412	-13	-3.06	314,500	-
[4293]	26/04/01	421	427	419	425	+9	+2.16	253,100	-
[4293]	26/03/31	418	423	415	416	-4	-0.95	492,400	-
[4293]	26/03/30	414	421	408	420	-2	-0.47	973,900	-
[4293]	26/03/27	415	423	415	422	+7	+1.69	603,100	-
[4293]	26/03/26	417	419	413	415	+2	+0.48	369,600	-
[4293]	26/03/25	407	415	405	413	+10	+2.48	426,000	-
[4293]	26/03/24	406	406	401	403	+5	+1.26	183,100	-
[4293]	26/03/23	408	408	395	398	-13	-3.16	620,300	-
[4293]	26/03/19	415	421	409	411	-10	-2.38	1,308,500	-
[4293]	26/03/18	417	421	414	421	+4	+0.96	178,800	-
[4293]	26/03/17	417	421	414	417	+2	+0.48	206,300	-
[4293]	26/03/16	418	419	413	415	-3	-0.72	181,700	-
[4293]	26/03/13	420	422	414	418	-6	-1.42	438,000	-
[4293]	26/03/12	425	429	422	424	-3	-0.70	284,900	-
[4293]	26/03/11	428	434	427	427	-3	-0.70	414,300	-
[4293]	26/03/10	425	430	419	430	+16	+3.86	845,800	-
[4293]	26/03/09	403	418	402	414	-4	-0.96	403,600	-
[4293]	26/03/06	410	419	410	418	+7	+1.70	613,800	-
[4293]	26/03/05	405	414	402	411	+18	+4.58	740,800	-
[4293]	26/03/04	391	396	386	393	+2	+0.51	962,700	-
[4293]	26/03/03	408	409	391	391	-23	-5.56	994,500	-
[4293]	26/03/02	411	418	409	414	-2	-0.48	350,300	-
[4293]	26/02/27	417	418	409	416	+2	+0.48	606,400	-
[4293]	26/02/26	404	414	401	414	+10	+2.48	1,095,400	-
[4293]	26/02/25	405	407	401	404	0	0.00	306,800	-
[4293]	26/02/24	405	405	397	404	+2	+0.50	393,700	-
[4293]	26/02/20	403	404	398	402	-5	-1.23	449,900	-
[4293]	26/02/19	407	408	401	407	0	0.00	779,600	-
[4293]	26/02/18	400	408	397	407	+19	+4.90	1,127,100	-
[4293]	26/02/17	392	394	387	388	-3	-0.77	459,400	-
[4293]	26/02/16	388	396	384	391	+10	+2.62	839,100	-
[4293]	26/02/13	390	391	379	381	-25	-6.16	1,807,900	-
[4293]	26/02/12	417	417	395	406	-12	-2.87	1,933,600	-
[4293]	26/02/10	411	420	410	418	+10	+2.45	382,400	-
[4293]	26/02/09	415	415	407	408	0	0.00	439,300	-
[4293]	26/02/06	411	413	402	408	-7	-1.69	1,815,900	-
[4293]	26/02/05	420	422	414	415	-5	-1.19	906,400	-
[4293]	26/02/04	434	437	418	420	-18	-4.11	966,400	-
[4293]	26/02/03	440	442	434	438	-1	-0.23	228,600	-
[4293]	26/02/02	441	442	437	439	+3	+0.69	290,300	-
[4293]	26/01/30	433	441	431	436	+4	+0.93	339,800	-
[4293]	26/01/29	433	436	425	432	-3	-0.69	530,800	-
[4293]	26/01/28	440	440	433	435	-8	-1.81	540,100	-
[4293]	26/01/27	456	457	443	443	-19	-4.11	1,047,000	-
[4293]	26/01/26	459	462	456	462	+5	+1.09	449,200	-
[4293]	26/01/23	467	467	455	457	+14	+3.16	1,046,800	-
[4293]	26/01/22	439	454	437	443	+7	+1.61	656,900	-
[4293]	26/01/21	448	449	435	436	-17	-3.75	702,500	-
[4293]	26/01/20	456	457	449	453	-2	-0.44	568,300	-
[4293]	26/01/19	458	460	452	455	-2	-0.44	307,400	-
[4293]	26/01/16	468	469	451	457	-12	-2.56	843,600	-
[4293]	26/01/15	467	469	458	469	+10	+2.18	1,014,000	-
[4293]	26/01/14	509	510	449	459	-47	-9.29	3,257,400	-
[4293]	26/01/13	509	512	502	506	-1	-0.20	375,700	-
[4293]	26/01/09	511	514	503	507	-4	-0.78	501,300	-
[4293]	26/01/08	508	513	500	511	+1	+0.20	690,900	-
[4293]	26/01/07	490	510	487	510	+23	+4.72	978,700	-
[4293]	26/01/06	473	492	467	487	+14	+2.96	1,285,000	-
[4293]	26/01/05	490	490	467	473	-16	-3.27	1,819,400	-
[4293]	25/12/30	480	494	467	489	+4	+0.82	2,500,800	-
[4293]	25/12/29	450	506	449	485	+19	+4.08	2,917,000	-
[4293]	25/12/26	470	473	463	466	-3	-0.64	1,033,600	-
[4293]	25/12/25	447	474	446	469	+15	+3.30	1,657,600	-
[4293]	25/12/24	446	455	443	454	+8	+1.79	1,079,500	-
[4293]	25/12/23	450	454	439	446	+1	+0.22	1,545,400	-
[4293]	25/12/22	433	449	429	445	+26	+6.21	2,485,000	-
[4293]	25/12/19	415	419	413	419	+5	+1.21	920,700	-
[4293]	25/12/18	410	415	410	414	+3	+0.73	295,900	-
[4293]	25/12/17	412	414	411	411	-4	-0.96	288,800	-
[4293]	25/12/16	417	418	415	415	0	0.00	253,400	-
[4293]	25/12/15	414	417	413	415	+3	+0.73	295,700	-
[4293]	25/12/12	411	415	411	412	+4	+0.98	259,200	-
[4293]	25/12/11	411	413	408	408	-2	-0.49	396,500	-
[4293]	25/12/10	411	413	410	410	-2	-0.49	291,400	-
[4293]	25/12/09	413	416	411	412	-3	-0.72	257,300	-
[4293]	25/12/08	411	416	411	415	+4	+0.97	205,900	-
[4293]	25/12/05	413	414	410	411	-2	-0.48	184,800	-
[4293]	25/12/04	412	416	412	413	-2	-0.48	148,600	-
[4293]	25/12/03	415	417	412	415	0	0.00	284,300	-
[4293]	25/12/02	421	423	414	415	-3	-0.72	200,800	-
[4293]	25/12/01	423	426	418	418	-3	-0.71	298,900	-
[4293]	25/11/28	419	423	417	421	+6	+1.45	225,200	-
[4293]	25/11/27	417	419	413	415	0	0.00	166,900	-
[4293]	25/11/26	417	419	414	415	0	0.00	253,100	-
[4293]	25/11/25	425	425	414	415	-3	-0.72	297,700	-
[4293]	25/11/21	412	418	412	418	+6	+1.46	172,400	-
[4293]	25/11/20	417	418	412	412	+1	+0.24	133,300	-
[4293]	25/11/19	415	416	411	411	-7	-1.67	275,500	-
[4293]	25/11/18	420	425	416	418	-6	-1.42	427,000	-
[4293]	25/11/17	430	432	421	424	0	0.00	206,900	-
[4293]	25/11/14	423	427	418	424	-1	-0.24	230,700	-
[4293]	25/11/13	424	436	422	425	+6	+1.43	738,500	-
[4293]	25/11/12	417	420	415	419	+3	+0.72	274,300	-
[4293]	25/11/11	412	416	410	416	+5	+1.22	97,200	-
[4293]	25/11/10	413	415	410	411	-4	-0.96	153,800	-
[4293]	25/11/07	407	415	407	415	+4	+0.97	189,600	-
[4293]	25/11/06	411	412	408	411	+2	+0.49	177,100	-
[4293]	25/11/05	411	411	403	409	-1	-0.24	170,000	-
[4293]	25/11/04	411	411	407	410	+1	+0.24	147,700	-
[4293]	25/10/31	411	411	406	409	+1	+0.25	478,900	-
[4293]	25/10/30	407	410	405	408	+5	+1.24	187,500	-
[4293]	25/10/29	413	413	403	403	-7	-1.71	262,800	-
[4293]	25/10/28	412	415	408	410	-1	-0.24	132,300	-
[4293]	25/10/27	411	415	408	411	+1	+0.24	246,800	-
[4293]	25/10/24	420	420	410	410	-7	-1.68	262,000	-
[4293]	25/10/23	414	419	410	417	+4	+0.97	265,200	-
[4293]	25/10/22	412	415	410	413	+1	+0.24	233,100	-
[4293]	25/10/21	407	414	406	412	+6	+1.48	213,100	-
[4293]	25/10/20	405	406	403	406	+4	+1.00	183,400	-
[4293]	25/10/17	405	407	401	402	-3	-0.74	257,000	-
[4293]	25/10/16	403	406	401	405	+3	+0.75	182,300	-
[4293]	25/10/15	405	408	402	402	-2	-0.50	228,800	-
[4293]	25/10/14	402	405	399	404	-3	-0.74	256,200	-
[4293]	25/10/10	407	410	405	407	0	0.00	170,800	-
[4293]	25/10/09	411	414	406	407	-5	-1.21	274,300	-
[4293]	25/10/08	416	417	412	412	-5	-1.20	156,200	-
[4293]	25/10/07	420	421	417	417	-4	-0.95	143,400	-
[4293]	25/10/06	425	425	420	421	+2	+0.48	168,600	-
[4293]	25/10/03	410	423	410	419	+11	+2.70	234,900	-
[4293]	25/10/02	414	415	407	408	-4	-0.97	267,100	-
[4293]	25/10/01	420	421	412	412	-6	-1.44	419,600	-
[4293]	25/09/30	418	421	417	418	0	0.00	155,600	-
[4293]	25/09/29	425	426	418	418	-5	-1.18	233,300	-
[4293]	25/09/26	424	426	422	423	-2	-0.47	256,500	-
[4293]	25/09/25	433	433	425	425	-6	-1.39	357,700	-
[4293]	25/09/24	434	434	429	431	-3	-0.69	135,500	-
[4293]	25/09/22	431	437	430	434	+5	+1.17	423,700	-
[4293]	25/09/19	429	432	424	429	0	0.00	309,200	-
[4293]	25/09/18	431	434	426	429	+6	+1.42	571,200	-
[4293]	25/09/17	420	424	418	423	+3	+0.71	236,000	-
[4293]	25/09/16	420	421	415	420	0	0.00	268,700	-
[4293]	25/09/12	421	426	419	420	-3	-0.71	365,100	-
[4293]	25/09/11	423	423	418	423	0	0.00	170,300	-
[4293]	25/09/10	420	428	419	423	+5	+1.20	535,800	-
[4293]	25/09/09	420	421	414	418	-2	-0.48	269,400	-
[4293]	25/09/08	419	421	417	420	+2	+0.48	252,800	-
[4293]	25/09/05	415	418	414	418	+1	+0.24	192,600	-