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
[4316]	26/09/30	44	60	38	42	+2.0	+5.00	2,046,900	149,532,256
[4316]	26/09/29	44	45	40	40	-6.0	-13.04	416,700	142,411,680
[4316]	26/09/28	50	54	46	46	-8.0	-14.81	417,500	163,773,440
[4316]	26/09/25	63	68	52	54	-5.0	-8.47	598,700	192,255,776
[4316]	26/09/24	69	83	59	59	-9.0	-13.24	977,600	210,057,232
[4316]	26/09/18	68	73	66	68	-5.0	-6.85	564,900	242,099,856
[4316]	26/09/17	76	81	68	73	-4.0	-5.19	523,700	259,901,312
[4316]	26/09/16	88	88	74	77	-11.0	-12.50	341,800	274,142,496
[4316]	26/09/15	99	99	84	88	-10.0	-10.20	324,600	313,305,696
[4316]	26/09/14	110	119	96	98	-7.0	-6.67	518,500	348,908,608
[4316]	26/09/11	118	129	103	105	-4.0	-3.67	1,538,400	373,830,656
[4316]	26/09/10	106	127	104	109	+5.0	+4.81	1,126,600	388,071,840
[4316]	26/09/09	99	119	99	104	+10.0	+10.64	1,966,300	370,270,368
[4316]	26/09/08	96	107	91	94	-6.0	-6.00	543,800	334,667,456
[4316]	26/09/07	116	116	96	100	-11.0	-9.91	419,400	356,029,184
[4316]	26/09/04	133	137	110	111	-14.0	-11.20	633,200	395,192,416
[4316]	26/09/03	131	147	120	125	+3.0	+2.46	1,374,100	445,036,512
[4316]	26/09/02	155	165	120	122	-13.0	-9.63	1,736,500	434,355,616
[4316]	26/09/01	133	180	123	135	+3.0	+2.27	2,643,900	480,639,424
[4316]	26/08/31	105	143	105	132	+31.0	+30.69	3,022,100	469,958,528
[4316]	26/08/28	89	113	85	101	+16.0	+18.82	1,764,100	359,589,504
[4316]	26/08/27	97	99	83	85	-22.0	-20.56	1,039,100	302,624,832
[4316]	26/08/26	79	107	79	107	+30.0	+38.96	2,113,100	380,951,232
[4316]	26/08/25	81	82	76	77	-4.0	-4.94	41,400	274,142,496
[4316]	26/08/24	81	82	80	81	0	+0.00	21,600	288,383,648
[4316]	26/08/21	81	83	80	81	-1.0	-1.22	58,400	288,430,080
[4316]	26/08/20	79	82	79	82	+3.0	+3.80	20,700	291,990,944
[4316]	26/08/19	81	83	79	79	-2.0	-2.47	36,800	281,308,320
[4316]	26/08/18	82	83	81	81	-1.0	-1.22	64,400	288,430,080
[4316]	26/08/17	84	84	82	82	-2.0	-2.38	46,900	291,990,944
[4316]	26/08/14	85	87	82	84	-2.0	-2.33	71,100	299,112,672
[4316]	26/08/13	87	87	84	86	-1.0	-1.15	44,200	306,234,400
[4316]	26/08/12	85	88	85	87	-1.0	-1.14	34,400	309,795,264
[4316]	26/08/10	86	88	85	88	+3.0	+3.53	73,900	313,356,128
[4316]	26/08/07	87	88	84	85	-1.0	-1.16	97,500	302,673,536
[4316]	26/08/06	85	96	84	86	+2.0	+2.38	344,700	306,234,400
[4316]	26/08/05	84	93	82	84	0	+0.00	161,200	299,112,672
[4316]	26/08/04	85	87	83	84	-3.0	-3.45	88,400	299,112,672
[4316]	26/08/03	85	100	84	87	+2.0	+2.35	653,100	309,795,264
[4316]	26/07/31	87	89	83	85	-6.0	-6.59	63,300	302,673,536
[4316]	26/07/30	91	91	88	91	-1.0	-1.09	26,100	324,038,720
[4316]	26/07/29	91	93	90	92	-2.0	-2.13	42,100	327,599,584
[4316]	26/07/28	92	95	92	94	-1.0	-1.05	31,800	334,721,312
[4316]	26/07/27	97	98	91	95	-2.0	-2.06	107,400	338,282,176
[4316]	26/07/24	100	102	96	97	-4.0	-3.96	62,700	345,403,904
[4316]	26/07/23	106	106	95	101	-5.0	-4.72	99,500	359,647,360
[4316]	26/07/22	110	110	106	106	-3.0	-2.75	23,300	377,451,680
[4316]	26/07/21	107	110	107	109	+2.0	+1.87	24,500	388,134,272
[4316]	26/07/17	118	119	102	107	-11	-9.32	91,700	-
[4316]	26/07/16	121	121	118	118	-3	-2.48	32,000	-
[4316]	26/07/15	120	122	117	121	+2	+1.68	51,000	-
[4316]	26/07/14	126	126	117	119	-6	-4.80	45,900	-
[4316]	26/07/13	127	127	125	125	-2	-1.57	22,000	-
[4316]	26/07/10	127	127	125	127	+1	+0.79	32,400	-
[4316]	26/07/09	126	128	126	126	-1	-0.79	21,000	-
[4316]	26/07/08	126	129	126	127	-1	-0.78	17,900	-
[4316]	26/07/07	131	131	127	128	-3	-2.29	25,600	-
[4316]	26/07/06	128	133	126	131	+3	+2.34	48,500	-
[4316]	26/07/03	127	130	127	128	-2	-1.54	22,800	-
[4316]	26/07/02	125	131	124	130	+4	+3.17	83,000	-
[4316]	26/07/01	128	128	126	126	-2	-1.56	13,000	-
[4316]	26/06/30	127	129	125	128	0	0.00	27,500	-
[4316]	26/06/29	125	129	125	128	+3	+2.40	27,400	-
[4316]	26/06/26	132	132	125	125	-2	-1.57	51,700	-
[4316]	26/06/25	128	133	126	127	-1	-0.78	58,500	-
[4316]	26/06/24	131	133	128	128	-3	-2.29	58,700	-
[4316]	26/06/23	134	137	129	131	-4	-2.96	78,800	-
[4316]	26/06/22	122	152	122	135	+13	+10.66	631,200	-
[4316]	26/06/19	129	132	121	122	-8	-6.15	169,400	-
[4316]	26/06/18	140	140	126	130	-14	-9.72	260,000	-
[4316]	26/06/17	120	151	118	144	+24	+20.00	918,900	-
[4316]	26/06/16	135	136	117	120	-10	-7.69	257,700	-
[4316]	26/06/15	117	158	117	130	+13	+11.11	1,483,300	-
[4316]	26/06/12	122	123	116	117	-4	-3.31	64,000	-
[4316]	26/06/11	121	123	117	121	-2	-1.63	103,000	-
[4316]	26/06/10	129	135	119	123	-9	-6.82	109,400	-
[4316]	26/06/09	135	135	130	132	-2	-1.49	57,600	-
[4316]	26/06/08	140	143	133	134	-7	-4.96	105,100	-
[4316]	26/06/05	143	144	140	141	0	0.00	37,600	-
[4316]	26/06/04	144	146	141	141	-7	-4.73	70,800	-
[4316]	26/06/03	147	168	144	148	-2	-1.33	242,800	-
[4316]	26/06/02	154	155	148	150	-6	-3.85	90,500	-
[4316]	26/06/01	160	162	156	156	-4	-2.50	58,200	-
[4316]	26/05/29	162	173	160	160	0	0.00	156,700	-
[4316]	26/05/28	162	164	160	160	-5	-3.03	61,000	-
[4316]	26/05/27	164	166	161	165	+1	+0.61	87,400	-
[4316]	26/05/26	165	187	160	164	-2	-1.20	278,700	-
[4316]	26/05/25	175	175	165	166	-7	-4.05	98,100	-
[4316]	26/05/22	175	179	170	173	-1.0	-0.57	94,200	-
[4316]	26/05/21	164	200	163	174	+8.0	+4.82	449,500	-
[4316]	26/05/20	174	177	161	166	-8.0	-4.60	245,400	-
[4316]	26/05/19	176	182	170	174	-6.0	-3.33	151,300	-
[4316]	26/05/18	196	200	171	180	-11.0	-5.76	346,300	-
[4316]	26/05/15	220	220	182	191	-9.0	-4.50	491,400	-
[4316]	26/05/14	265	283	198	200	-27.0	-11.89	1,633,600	-
[4316]	26/05/13	187	227	187	227	+50	+28.25	1,990,400	-
[4316]	26/05/12	161	211	161	177	+16	+9.94	2,027,100	-
[4316]	26/05/11	174	177	161	161	-15	-8.52	219,300	-
[4316]	26/05/08	169	211	160	176	+12	+7.32	1,260,600	-
[4316]	26/05/07	173	178	157	164	-9	-5.20	248,500	-
[4316]	26/05/01	175	189	170	173	-12	-6.49	191,000	-
[4316]	26/04/30	204	204	184	185	-14	-7.04	207,000	-
[4316]	26/04/28	210	225	197	199	-14	-6.57	291,200	-
[4316]	26/04/27	220	221	213	213	-7	-3.18	87,000	-
[4316]	26/04/24	228	230	219	220	-8	-3.51	141,300	-
[4316]	26/04/23	233	237	224	228	-6	-2.56	164,900	-
[4316]	26/04/22	233	252	227	234	+3	+1.30	459,900	-
[4316]	26/04/21	231	270	221	231	-4	-1.70	878,900	-
[4316]	26/04/20	244	255	225	235	-1	-0.42	530,800	-
[4316]	26/04/17	221	259	217	236	+30	+14.56	1,732,300	-
[4316]	26/04/16	194	274	190	206	+4	+1.98	2,483,900	-
[4316]	26/04/15	215	215	199	202	-16	-7.34	463,100	-
[4316]	26/04/14	230	231	213	218	-8	-3.54	555,200	-
[4316]	26/04/13	217	245	216	226	-15	-6.22	742,200	-
[4316]	26/04/10	250	284	220	241	-10	-3.98	1,777,000	-
[4316]	26/04/09	315	350	240	251	-40	-13.75	3,322,800	-
[4316]	26/04/08	203	291	200	291	+80	+37.91	4,930,700	-
[4316]	26/04/07	170	211	170	211	+50	+31.06	2,820,800	-
[4316]	26/04/06	190	194	147	161	-31	-16.15	2,072,400	-
[4316]	26/04/03	171	212	169	192	-195	-50.39	4,855,700	-
[4316]	26/04/02	387	387	387	387	-80	-17.13	12,500	-
[4316]	26/04/01	467	467	467	467	-100	-17.64	20,200	-
[4316]	26/03/31	590	603	558	567	-36	-5.97	482,800	-
[4316]	26/03/30	604	668	603	603	-150	-19.92	1,094,800	-
[4316]	26/03/27	890	890	753	753	-150	-16.61	816,000	-
[4316]	26/03/26	970	982	902	903	-67	-6.91	437,400	-
[4316]	26/03/25	1,002	1,004	897	970	-27	-2.71	465,600	-
[4316]	26/03/24	1,080	1,100	995	997	-82	-7.60	93,900	-
[4316]	26/03/23	1,005	1,107	957	1,079	+14	+1.31	219,900	-
[4316]	26/03/19	1,090	1,098	1,063	1,065	-55	-4.91	97,000	-
[4316]	26/03/18	1,115	1,126	1,095	1,120	-1	-0.09	96,700	-
[4316]	26/03/17	1,133	1,181	1,107	1,121	+5	+0.45	173,400	-
[4316]	26/03/16	1,139	1,198	1,108	1,116	-9	-0.80	202,600	-
[4316]	26/03/13	1,071	1,152	1,060	1,125	+32	+2.93	207,500	-
[4316]	26/03/12	1,111	1,124	1,090	1,093	-33	-2.93	71,800	-
[4316]	26/03/11	1,121	1,164	1,112	1,126	+15	+1.35	115,700	-
[4316]	26/03/10	1,139	1,154	1,109	1,111	+5	+0.45	149,800	-
[4316]	26/03/09	1,151	1,151	1,069	1,106	-83	-6.98	193,000	-
[4316]	26/03/06	1,177	1,235	1,153	1,189	+8	+0.68	136,100	-
[4316]	26/03/05	1,200	1,236	1,163	1,181	+50	+4.42	218,200	-
[4316]	26/03/04	1,215	1,236	1,126	1,131	-144	-11.29	370,300	-
[4316]	26/03/03	1,308	1,448	1,248	1,275	-3	-0.23	866,200	-
[4316]	26/03/02	1,190	1,314	1,165	1,278	+58	+4.75	387,200	-
[4316]	26/02/27	1,204	1,230	1,157	1,220	+34	+2.87	220,000	-
[4316]	26/02/26	1,180	1,227	1,160	1,186	+4	+0.34	155,200	-
[4316]	26/02/25	1,195	1,250	1,176	1,182	-34	-2.80	216,700	-
[4316]	26/02/24	1,271	1,301	1,181	1,216	+65	+5.65	540,200	-
[4316]	26/02/20	1,208	1,230	1,143	1,151	-87	-7.03	257,900	-
[4316]	26/02/19	1,409	1,501	1,152	1,238	-201	-13.97	923,700	-
[4316]	26/02/18	1,629	1,728	1,313	1,439	-10	-0.69	2,636,200	-
[4316]	26/02/17	1,449	1,449	1,449	1,449	+300	+26.11	54,400	-
[4316]	26/02/16	1,000	1,149	997	1,149	+150	+15.02	413,700	-
[4316]	26/02/13	1,013	1,030	980	999	-32	-3.10	238,800	-
[4316]	26/02/12	982	1,188	980	1,031	-29	-2.74	1,111,000	-
[4316]	26/02/10	1,096	1,136	1,034	1,060	-52	-4.68	383,600	-
[4316]	26/02/09	1,061	1,150	1,004	1,112	+71	+6.82	440,700	-
[4316]	26/02/06	987	1,081	974	1,041	+41	+4.10	373,700	-
[4316]	26/02/05	961	1,016	956	1,000	-18	-1.77	274,400	-
[4316]	26/02/04	1,017	1,100	1,000	1,018	-5	-0.49	400,900	-
[4316]	26/02/03	1,028	1,063	966	1,023	+24	+2.40	456,100	-
[4316]	26/02/02	938	1,073	937	999	+76	+8.23	1,496,600	-
[4316]	26/01/30	986	986	920	923	-62	-6.29	160,800	-
[4316]	26/01/29	1,001	1,015	982	985	-14	-1.40	88,800	-
[4316]	26/01/28	991	1,119	986	999	+8	+0.81	404,800	-
[4316]	26/01/27	987	1,001	980	991	+4	+0.41	51,500	-
[4316]	26/01/26	1,005	1,023	966	987	-22	-2.18	117,000	-
[4316]	26/01/23	961	1,109	956	1,009	+40	+4.13	429,700	-
[4316]	26/01/22	1,003	1,004	960	969	-26	-2.61	81,200	-
[4316]	26/01/21	1,002	1,020	986	995	-28	-2.74	62,600	-
[4316]	26/01/20	1,004	1,030	977	1,023	+20	+1.99	105,500	-
[4316]	26/01/19	980	1,020	968	1,003	+36	+3.72	166,900	-
[4316]	26/01/16	1,041	1,041	965	967	-52	-5.10	325,100	-
[4316]	26/01/15	1,060	1,129	961	1,019	+40	+4.09	1,075,200	-
[4316]	26/01/14	1,000	1,018	965	979	-46	-4.49	218,200	-
[4316]	26/01/13	1,137	1,142	1,022	1,025	-111	-9.77	255,800	-
[4316]	26/01/09	1,200	1,215	1,135	1,136	-46	-3.89	146,100	-
[4316]	26/01/08	1,159	1,189	1,132	1,182	+50	+4.42	155,500	-
[4316]	26/01/07	1,135	1,160	1,106	1,132	+19	+1.71	177,200	-
[4316]	26/01/06	1,155	1,178	1,093	1,113	-18	-1.59	153,700	-
[4316]	26/01/05	1,150	1,164	1,106	1,131	+4	+0.35	107,000	-
[4316]	25/12/30	1,176	1,176	1,124	1,127	-59	-4.97	97,800	-
[4316]	25/12/29	1,205	1,250	1,163	1,186	+35	+3.04	300,300	-
[4316]	25/12/26	1,120	1,177	1,110	1,151	+32	+2.86	204,700	-
[4316]	25/12/25	1,154	1,162	1,119	1,119	-35	-3.03	81,800	-
[4316]	25/12/24	1,167	1,208	1,132	1,154	-13	-1.11	163,300	-
[4316]	25/12/23	1,265	1,316	1,165	1,167	-113	-8.83	267,200	-
[4316]	25/12/22	1,173	1,300	1,162	1,280	+132	+11.50	272,000	-
[4316]	25/12/19	1,191	1,219	1,129	1,148	+17	+1.50	135,200	-
[4316]	25/12/18	1,138	1,159	1,101	1,131	-30	-2.58	115,600	-
[4316]	25/12/17	1,232	1,249	1,150	1,161	-41	-3.41	235,700	-
[4316]	25/12/16	1,204	1,250	1,157	1,202	+2	+0.17	198,800	-
[4316]	25/12/15	1,228	1,320	1,147	1,200	-75	-5.88	377,700	-
[4316]	25/12/12	1,285	1,364	1,259	1,275	-70	-5.20	379,200	-
[4316]	25/12/11	1,357	1,461	1,230	1,345	-17	-1.25	1,610,000	-
[4316]	25/12/10	1,362	1,362	1,362	1,362	+300	+28.25	68,100	-
[4316]	25/12/09	1,034	1,095	1,014	1,062	+13	+1.24	290,100	-
[4316]	25/12/08	970	1,103	956	1,049	+83	+8.59	480,600	-
[4316]	25/12/05	896	1,008	896	966	+60	+6.62	488,400	-
[4316]	25/12/04	912	925	887	906	-9	-0.98	112,900	-
[4316]	25/12/03	875	952	852	915	+70	+8.28	517,100	-
[4316]	25/12/02	838	852	825	845	0	0.00	66,900	-
[4316]	25/12/01	890	890	836	845	-44	-4.95	103,500	-
[4316]	25/11/28	890	907	874	889	-1	-0.11	85,100	-
[4316]	25/11/27	894	919	866	890	+11	+1.25	135,600	-
[4316]	25/11/26	865	919	836	879	+59	+7.20	327,600	-
[4316]	25/11/25	899	899	813	820	-66	-7.45	227,700	-
[4316]	25/11/21	920	940	871	886	-19	-2.10	214,100	-
[4316]	25/11/20	970	983	881	905	-53	-5.53	338,800	-
[4316]	25/11/19	970	1,105	958	958	+3	+0.31	1,928,900	-
[4316]	25/11/18	955	955	955	955	+150	+18.63	60,700	-
[4316]	25/11/17	821	828	786	805	-22	-2.66	126,900	-
[4316]	25/11/14	814	848	797	827	-13	-1.55	163,800	-
[4316]	25/11/13	902	910	825	840	-71	-7.79	248,500	-
[4316]	25/11/12	860	976	841	911	-67	-6.85	284,200	-
[4316]	25/11/11	986	993	930	978	-17	-1.71	266,700	-
[4316]	25/11/10	941	1,049	924	995	+5	+0.51	687,800	-
[4316]	25/11/07	1,090	1,160	978	990	-74	-6.95	1,187,800	-
[4316]	25/11/06	1,064	1,064	1,064	1,064	+150	+16.41	42,700	-
[4316]	25/11/05	930	935	893	914	-46	-4.79	144,600	-
[4316]	25/11/04	993	1,007	960	960	-33	-3.32	92,300	-
[4316]	25/10/31	1,008	1,027	982	993	0	0.00	133,800	-
[4316]	25/10/30	1,023	1,028	941	993	-30	-2.93	179,500	-
[4316]	25/10/29	1,090	1,090	1,006	1,023	-64	-5.89	160,600	-
[4316]	25/10/28	1,151	1,169	1,079	1,087	-87	-7.41	109,100	-
[4316]	25/10/27	1,180	1,208	1,139	1,174	+24	+2.09	145,500	-
[4316]	25/10/24	1,115	1,183	1,097	1,150	+18	+1.59	269,500	-
[4316]	25/10/23	1,138	1,150	1,083	1,132	-20	-1.74	130,400	-
[4316]	25/10/22	1,216	1,229	1,147	1,152	-68	-5.57	104,200	-
[4316]	25/10/21	1,259	1,259	1,209	1,220	-30	-2.40	98,100	-
[4316]	25/10/20	1,179	1,261	1,160	1,250	+101	+8.79	190,200	-
[4316]	25/10/17	1,191	1,191	1,125	1,149	-57	-4.73	92,900	-
[4316]	25/10/16	1,165	1,211	1,147	1,206	+39	+3.34	141,500	-
[4316]	25/10/15	1,053	1,199	1,053	1,167	+94	+8.76	178,900	-
[4316]	25/10/14	1,047	1,121	1,047	1,073	-10	-0.92	126,700	-
[4316]	25/10/10	1,215	1,237	1,077	1,083	-169	-13.50	319,600	-
[4316]	25/10/09	1,258	1,295	1,211	1,252	+3	+0.24	238,100	-
[4316]	25/10/08	1,183	1,257	1,157	1,249	+36	+2.97	338,500	-
[4316]	25/10/07	1,400	1,550	1,102	1,213	-97	-7.40	2,046,300	-
[4316]	25/10/06	1,130	1,310	1,130	1,310	+300	+29.70	699,100	-
[4316]	25/10/03	1,037	1,066	1,005	1,010	-50	-4.72	118,500	-
[4316]	25/10/02	1,043	1,090	1,025	1,060	+33	+3.21	217,600	-
[4316]	25/10/01	1,051	1,051	1,003	1,027	-24	-2.28	99,100	-
[4316]	25/09/30	1,043	1,079	1,020	1,051	-9	-0.85	133,800	-
[4316]	25/09/29	1,167	1,170	1,030	1,060	-90	-7.83	326,900	-
[4316]	25/09/26	1,260	1,321	1,127	1,150	+129	+12.63	1,734,500	-
[4316]	25/09/25	1,250	1,289	1,014	1,021	-187	-15.48	520,900	-
[4316]	25/09/24	1,342	1,350	1,203	1,208	-164	-11.95	290,600	-
[4316]	25/09/22	1,397	1,470	1,340	1,372	-45	-3.18	317,700	-
[4316]	25/09/19	1,300	1,417	1,252	1,417	+95	+7.19	500,100	-
[4316]	25/09/18	1,259	1,499	1,252	1,322	+119	+9.89	1,078,500	-
[4316]	25/09/17	1,208	1,247	1,186	1,203	-31	-2.51	117,300	-
[4316]	25/09/16	1,187	1,247	1,177	1,234	+32	+2.66	104,200	-
[4316]	25/09/12	1,227	1,245	1,181	1,202	-85	-6.60	239,600	-
[4316]	25/09/11	1,315	1,443	1,271	1,287	-13	-1.00	521,400	-
[4316]	25/09/10	1,241	1,328	1,188	1,300	+86	+7.08	509,700	-
[4316]	25/09/09	1,398	1,410	1,163	1,214	-177	-12.72	513,800	-
[4316]	25/09/08	1,500	1,524	1,334	1,391	-24	-1.70	433,100	-
[4316]	25/09/05	1,369	1,443	1,349	1,415	+37	+2.69	194,100	-