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
[4317]	26/10/29	594	597	592	595	-3.0	-0.50	600	7,862,056,960
[4317]	26/10/28	599	599	591	598	+1.0	+0.17	2,800	7,901,697,536
[4317]	26/10/27	598	598	588	597	+1.0	+0.17	7,200	7,888,483,840
[4317]	26/10/26	585	598	585	596	+11.0	+1.88	3,100	7,875,270,656
[4317]	26/10/23	596	601	585	585	-16.0	-2.66	10,600	7,696,175,104
[4317]	26/10/22	595	602	595	601	+1.0	+0.17	4,900	7,906,669,056
[4317]	26/10/21	594	601	593	600	+6.0	+1.01	8,100	7,893,513,216
[4317]	26/10/20	590	597	587	594	-3.0	-0.50	3,400	7,814,577,664
[4317]	26/10/19	590	599	590	597	-2.0	-0.33	3,300	7,854,045,184
[4317]	26/10/16	604	604	587	599	-6.0	-0.99	4,700	7,880,357,376
[4317]	26/10/15	591	605	585	605	+4.0	+0.67	11,400	7,959,292,416
[4317]	26/10/14	608	608	593	601	-7.0	-1.15	5,600	7,906,669,056
[4317]	26/10/13	604	608	593	608	+4.0	+0.66	7,500	7,998,759,936
[4317]	26/10/09	561	605	555	604	+3.0	+0.50	78,100	7,946,136,576
[4317]	26/10/08	597	603	593	601	-2.0	-0.33	3,400	7,906,669,056
[4317]	26/10/07	597	603	595	603	+2.0	+0.33	27,100	7,932,980,736
[4317]	26/10/06	598	601	580	601	+3.0	+0.50	17,400	7,906,669,056
[4317]	26/10/05	597	600	587	598	+3.0	+0.50	12,300	7,867,201,536
[4317]	26/10/02	584	599	584	595	+11.0	+1.88	35,400	7,827,733,504
[4317]	26/10/01	573	597	569	584	+11.0	+1.92	50,600	7,683,019,264
[4317]	26/09/30	567	577	567	573	+1.0	+0.17	6,400	7,538,305,024
[4317]	26/09/29	568	579	566	572	+3.0	+0.53	14,100	7,525,149,184
[4317]	26/09/28	557	569	557	569	+10.0	+1.79	1,500	7,485,681,664
[4317]	26/09/25	569	581	556	559	-7.0	-1.24	18,900	7,354,122,752
[4317]	26/09/24	560	569	560	566	+1.0	+0.18	2,900	7,446,214,144
[4317]	26/09/18	568	568	564	565	-8.0	-1.40	800	7,433,058,304
[4317]	26/09/17	567	575	566	573	+1.0	+0.17	600	7,538,305,024
[4317]	26/09/16	560	575	558	572	+8.0	+1.42	10,000	7,525,149,184
[4317]	26/09/15	558	565	558	564	-1.0	-0.18	600	7,419,902,464
[4317]	26/09/14	557	568	557	565	-2.0	-0.35	2,700	7,433,058,304
[4317]	26/09/11	559	568	559	567	0	+0.00	1,500	7,459,369,984
[4317]	26/09/10	567	571	556	567	-5.0	-0.87	9,400	7,459,369,984
[4317]	26/09/09	563	572	561	572	+8.0	+1.42	4,800	7,525,149,184
[4317]	26/09/08	571	572	564	564	-7.0	-1.23	5,700	7,419,902,464
[4317]	26/09/07	567	575	563	571	+3.0	+0.53	6,200	7,511,993,344
[4317]	26/09/04	568	571	563	568	+7.0	+1.25	3,200	7,472,525,824
[4317]	26/09/03	553	566	549	561	+3.0	+0.54	10,000	7,380,434,432
[4317]	26/09/02	571	571	549	558	-14.0	-2.45	7,200	7,340,966,912
[4317]	26/09/01	579	579	561	572	-8.0	-1.38	4,900	7,525,149,184
[4317]	26/08/31	554	580	546	580	+21.0	+3.76	7,800	7,630,395,904
[4317]	26/08/28	559	570	558	559	-7.0	-1.24	2,600	7,354,122,752
[4317]	26/08/27	565	568	560	566	+8.0	+1.43	5,900	7,446,214,144
[4317]	26/08/26	558	558	556	558	+4.0	+0.72	900	7,340,966,912
[4317]	26/08/25	557	560	548	554	-5.0	-0.89	2,800	7,288,343,552
[4317]	26/08/24	558	563	545	559	+1.0	+0.18	12,100	7,354,122,752
[4317]	26/08/21	555	566	552	558	+2.0	+0.36	8,800	7,340,966,912
[4317]	26/08/20	560	561	554	556	-12.0	-2.11	8,300	7,314,655,232
[4317]	26/08/19	561	568	554	568	+1.0	+0.18	8,800	7,472,525,824
[4317]	26/08/18	569	569	559	567	-3.0	-0.53	13,200	7,459,369,984
[4317]	26/08/17	565	572	560	570	0	+0.00	5,500	7,498,837,504
[4317]	26/08/14	571	575	553	570	-4.0	-0.70	27,700	7,498,837,504
[4317]	26/08/13	555	578	553	574	+10.0	+1.77	30,900	7,551,460,864
[4317]	26/08/12	544	565	533	564	+22.0	+4.06	19,600	7,419,902,464
[4317]	26/08/10	539	545	531	542	+3.0	+0.56	9,600	7,130,473,472
[4317]	26/08/07	529	539	525	539	+5.0	+0.94	2,600	7,091,005,952
[4317]	26/08/06	513	537	513	534	+19.0	+3.69	12,300	7,025,226,752
[4317]	26/08/05	502	519	502	515	+13.0	+2.59	8,400	6,775,265,280
[4317]	26/08/04	498	503	495	502	+1.0	+0.20	5,900	6,604,239,360
[4317]	26/08/03	500	503	495	501	+3.0	+0.60	15,200	6,591,083,520
[4317]	26/07/31	494	499	489	498	+6.0	+1.22	13,800	6,551,616,000
[4317]	26/07/30	487	494	486	492	+1.0	+0.20	10,200	6,472,680,448
[4317]	26/07/29	499	500	484	491	-8.0	-1.60	28,700	6,459,524,608
[4317]	26/07/28	497	503	494	499	-2.0	-0.40	5,200	6,564,771,840
[4317]	26/07/27	504	504	496	501	-2.0	-0.40	9,300	6,591,083,520
[4317]	26/07/24	498	503	490	503	-1.0	-0.20	8,000	6,617,395,200
[4317]	26/07/23	502	504	497	504	+2.0	+0.40	6,600	6,630,551,040
[4317]	26/07/22	500	503	500	502	+2.0	+0.40	1,900	6,604,239,360
[4317]	26/07/21	496	501	493	500	+3.0	+0.60	9,400	6,577,927,680
[4317]	26/07/17	498	500	493	497	-3	-0.60	6,900	-
[4317]	26/07/16	493	500	493	500	+7	+1.42	8,000	-
[4317]	26/07/15	490	498	490	493	+8	+1.65	19,800	-
[4317]	26/07/14	495	495	480	485	-8	-1.62	10,400	-
[4317]	26/07/13	490	495	484	493	+3	+0.61	2,100	-
[4317]	26/07/10	495	495	482	490	-5	-1.01	4,200	-
[4317]	26/07/09	491	495	482	495	+3	+0.61	3,100	-
[4317]	26/07/08	490	495	484	492	+2	+0.41	9,200	-
[4317]	26/07/07	490	490	483	490	+2	+0.41	3,600	-
[4317]	26/07/06	475	488	475	488	+7	+1.46	5,400	-
[4317]	26/07/03	472	481	470	481	+12	+2.56	8,400	-
[4317]	26/07/02	478	478	469	469	-1	-0.21	2,900	-
[4317]	26/07/01	461	478	461	470	+4	+0.86	20,500	-
[4317]	26/06/30	470	473	464	466	-2	-0.43	8,300	-
[4317]	26/06/29	473	477	467	468	-5	-1.06	2,400	-
[4317]	26/06/26	468	479	465	473	+21	+4.65	48,700	-
[4317]	26/06/25	460	460	445	452	-8	-1.74	25,200	-
[4317]	26/06/24	459	462	455	460	+1	+0.22	10,000	-
[4317]	26/06/23	471	473	453	459	-9	-1.92	13,000	-
[4317]	26/06/22	472	472	461	468	-3	-0.64	11,600	-
[4317]	26/06/19	464	473	458	471	+7	+1.51	22,700	-
[4317]	26/06/18	450	467	447	464	+12	+2.65	19,500	-
[4317]	26/06/17	448	455	447	452	+4	+0.89	5,500	-
[4317]	26/06/16	448	459	447	448	-2	-0.44	10,300	-
[4317]	26/06/15	456	464	447	450	-6	-1.32	29,600	-
[4317]	26/06/12	469	469	454	456	-5	-1.08	3,200	-
[4317]	26/06/11	454	461	454	461	+5	+1.10	2,000	-
[4317]	26/06/10	469	470	455	456	-5	-1.08	7,900	-
[4317]	26/06/09	464	470	457	461	-3	-0.65	5,700	-
[4317]	26/06/08	466	471	460	464	-2	-0.43	5,600	-
[4317]	26/06/05	460	475	460	466	+4	+0.87	6,900	-
[4317]	26/06/04	480	484	460	462	-6	-1.28	20,100	-
[4317]	26/06/03	487	487	459	468	-22	-4.49	54,500	-
[4317]	26/06/02	489	494	478	490	+1	+0.20	23,700	-
[4317]	26/06/01	519	523	489	489	-26	-5.05	26,200	-
[4317]	26/05/29	513	517	508	515	+5	+0.98	14,600	-
[4317]	26/05/28	513	517	505	510	-5	-0.97	29,100	-
[4317]	26/05/27	518	518	513	515	+5	+0.98	6,100	-
[4317]	26/05/26	515	517	510	510	-7	-1.35	7,500	-
[4317]	26/05/25	507	518	507	517	+9	+1.77	8,100	-
[4317]	26/05/22	502	513	502	508	+7.0	+1.40	9,300	-
[4317]	26/05/21	502	506	499	501	+5.0	+1.01	15,500	-
[4317]	26/05/20	507	510	494	496	-12.0	-2.36	14,400	-
[4317]	26/05/19	509	509	505	508	-2.0	-0.39	6,700	-
[4317]	26/05/18	507	514	504	510	+1.0	+0.20	6,900	-
[4317]	26/05/15	511	511	505	509	+1.0	+0.20	4,900	-
[4317]	26/05/14	512	512	505	508	+3.0	+0.59	1,100	-
[4317]	26/05/13	510	510	505	505	0	+0.00	6,800	-
[4317]	26/05/12	512	512	505	505	0	+0.00	8,000	-
[4317]	26/05/11	507	509	505	505	-2.0	-0.39	9,000	-
[4317]	26/05/08	510	515	507	507	0	+0.00	9,300	-
[4317]	26/05/07	507	512	507	507	0	+0.00	6,700	-
[4317]	26/05/01	508	516	506	507	0	+0.00	4,800	-
[4317]	26/04/30	511	515	507	507	-5.0	-0.98	7,100	-
[4317]	26/04/28	509	516	508	512	+3.0	+0.59	6,500	-
[4317]	26/04/27	516	519	509	509	-3	-0.59	12,400	-
[4317]	26/04/24	526	529	512	512	-14	-2.66	28,300	-
[4317]	26/04/23	521	526	516	526	+8	+1.54	12,800	-
[4317]	26/04/22	524	524	514	518	-4	-0.77	27,700	-
[4317]	26/04/21	524	529	521	522	+1	+0.19	17,300	-
[4317]	26/04/20	520	529	517	521	+5	+0.97	35,300	-
[4317]	26/04/17	531	531	512	516	-5	-0.96	22,600	-
[4317]	26/04/16	521	535	521	521	-1	-0.19	15,000	-
[4317]	26/04/15	526	538	522	522	-44	-7.77	50,400	-
[4317]	26/04/14	554	566	554	566	+10	+1.80	19,600	-
[4317]	26/04/13	553	556	549	556	+2	+0.36	39,500	-
[4317]	26/04/10	571	571	553	554	-20	-3.48	48,600	-
[4317]	26/04/09	584	586	574	574	-14	-2.38	6,800	-
[4317]	26/04/08	570	595	570	588	+20	+3.52	31,900	-
[4317]	26/04/07	590	595	568	568	-26	-4.38	20,000	-
[4317]	26/04/06	590	595	590	594	0	0.00	11,500	-
[4317]	26/04/03	593	597	593	594	-1	-0.17	15,300	-
[4317]	26/04/02	591	601	591	595	-1	-0.17	16,400	-
[4317]	26/04/01	601	601	596	596	0	0.00	13,400	-
[4317]	26/03/31	594	602	591	596	+1	+0.17	13,100	-
[4317]	26/03/30	624	624	594	595	-19	-3.09	23,100	-
[4317]	26/03/27	617	617	602	614	-3	-0.49	23,200	-
[4317]	26/03/26	619	619	600	617	-2	-0.32	26,000	-
[4317]	26/03/25	614	619	613	619	+6	+0.98	21,300	-
[4317]	26/03/24	617	620	613	613	+5	+0.82	19,400	-
[4317]	26/03/23	623	623	608	608	-34	-5.30	20,000	-
[4317]	26/03/19	655	661	641	642	-21	-3.17	14,000	-
[4317]	26/03/18	659	664	659	663	+4	+0.61	14,500	-
[4317]	26/03/17	668	668	658	659	0	0.00	17,300	-
[4317]	26/03/16	652	664	652	659	0	0.00	8,600	-
[4317]	26/03/13	645	665	643	659	+4	+0.61	27,400	-
[4317]	26/03/12	664	664	649	655	-14	-2.09	39,400	-
[4317]	26/03/11	675	680	665	669	+4	+0.60	15,400	-
[4317]	26/03/10	653	670	653	665	+17	+2.62	30,100	-
[4317]	26/03/09	664	666	634	648	-36	-5.26	49,600	-
[4317]	26/03/06	679	685	679	684	-5	-0.73	11,400	-
[4317]	26/03/05	682	690	678	689	+24	+3.61	19,300	-
[4317]	26/03/04	660	672	645	665	-13	-1.92	64,900	-
[4317]	26/03/03	695	697	676	678	-15	-2.16	55,800	-
[4317]	26/03/02	687	696	680	693	-1	-0.14	80,500	-
[4317]	26/02/27	695	696	690	694	-1	-0.14	80,800	-
[4317]	26/02/26	701	708	692	695	-18	-2.52	57,000	-
[4317]	26/02/25	714	723	705	713	0	0.00	53,000	-
[4317]	26/02/24	716	718	709	713	+3	+0.42	71,300	-
[4317]	26/02/20	755	756	702	710	-24	-3.27	252,000	-
[4317]	26/02/19	731	738	729	734	0	0.00	33,000	-
[4317]	26/02/18	732	735	725	734	+2	+0.27	20,000	-
[4317]	26/02/17	729	734	726	732	+3	+0.41	30,800	-
[4317]	26/02/16	730	735	724	729	-1	-0.14	21,900	-
[4317]	26/02/13	723	730	718	730	+7	+0.97	40,400	-
[4317]	26/02/12	720	731	720	723	+3	+0.42	54,100	-
[4317]	26/02/10	721	724	720	720	0	0.00	27,700	-
[4317]	26/02/09	728	734	720	720	-1	-0.14	55,300	-
[4317]	26/02/06	721	725	719	721	-3	-0.41	17,500	-
[4317]	26/02/05	724	725	721	724	0	0.00	19,600	-
[4317]	26/02/04	722	728	720	724	+4	+0.56	18,000	-
[4317]	26/02/03	703	723	703	720	+17	+2.42	63,200	-
[4317]	26/02/02	699	704	698	703	+7	+1.01	21,000	-
[4317]	26/01/30	695	700	694	696	-1	-0.14	21,500	-
[4317]	26/01/29	700	700	692	697	-2	-0.29	37,900	-
[4317]	26/01/28	700	700	688	699	-1	-0.14	51,500	-
[4317]	26/01/27	698	702	694	700	+1	+0.14	55,900	-
[4317]	26/01/26	694	700	692	699	-1	-0.14	36,400	-
[4317]	26/01/23	702	702	690	700	+2	+0.29	60,500	-
[4317]	26/01/22	702	711	698	698	-4	-0.57	48,400	-
[4317]	26/01/21	696	703	694	702	-4	-0.57	36,000	-
[4317]	26/01/20	705	706	692	706	+2	+0.28	48,100	-
[4317]	26/01/19	697	704	692	704	+2	+0.28	105,600	-
[4317]	26/01/16	702	707	697	702	0	0.00	72,200	-
[4317]	26/01/15	699	707	696	702	+2	+0.29	107,000	-
[4317]	26/01/14	689	722	685	700	+41	+6.22	207,400	-
[4317]	26/01/13	666	669	659	659	-6	-0.90	26,900	-
[4317]	26/01/09	667	668	662	665	+3	+0.45	8,500	-
[4317]	26/01/08	650	662	647	662	+15	+2.32	30,700	-
[4317]	26/01/07	647	658	643	647	0	0.00	32,200	-
[4317]	26/01/06	638	648	638	647	+9	+1.41	19,100	-
[4317]	26/01/05	648	655	638	638	-9	-1.39	32,500	-
[4317]	25/12/30	647	650	641	647	0	0.00	6,500	-
[4317]	25/12/29	625	650	625	647	+20	+3.19	13,000	-
[4317]	25/12/26	642	642	617	627	-15	-2.34	38,400	-
[4317]	25/12/25	636	642	628	642	+6	+0.94	17,700	-
[4317]	25/12/24	626	639	626	636	+1	+0.16	11,000	-
[4317]	25/12/23	637	643	635	635	-2	-0.31	9,900	-
[4317]	25/12/22	643	647	635	637	+9	+1.43	14,300	-
[4317]	25/12/19	625	635	622	628	+6	+0.96	14,600	-
[4317]	25/12/18	627	627	619	622	-6	-0.96	6,900	-
[4317]	25/12/17	628	628	622	628	+4	+0.64	13,900	-
[4317]	25/12/16	624	627	618	624	0	0.00	15,600	-
[4317]	25/12/15	614	625	605	624	+11	+1.79	17,700	-
[4317]	25/12/12	630	633	613	613	-17	-2.70	23,000	-
[4317]	25/12/11	639	639	625	630	-9	-1.41	19,300	-
[4317]	25/12/10	638	645	626	639	0	0.00	28,200	-
[4317]	25/12/09	659	659	637	639	-20	-3.03	20,700	-
[4317]	25/12/08	655	660	650	659	+3	+0.46	12,000	-
[4317]	25/12/05	660	662	648	656	-1	-0.15	11,400	-
[4317]	25/12/04	662	662	640	657	+1	+0.15	19,100	-
[4317]	25/12/03	667	672	648	656	-12	-1.80	22,300	-
[4317]	25/12/02	681	682	664	668	-16	-2.34	32,000	-
[4317]	25/12/01	680	685	666	684	+4	+0.59	32,800	-
[4317]	25/11/28	680	685	673	680	+2	+0.29	33,600	-
[4317]	25/11/27	680	680	670	678	+5	+0.74	35,200	-
[4317]	25/11/26	669	675	662	673	+4	+0.60	48,400	-
[4317]	25/11/25	647	670	647	669	+22	+3.40	32,400	-
[4317]	25/11/21	627	650	627	647	+10	+1.57	26,600	-
[4317]	25/11/20	633	637	625	637	+14	+2.25	16,800	-
[4317]	25/11/19	628	636	620	623	0	0.00	42,200	-
[4317]	25/11/18	607	629	599	623	+6	+0.97	35,700	-
[4317]	25/11/17	650	650	615	617	-41	-6.23	62,400	-
[4317]	25/11/14	671	682	657	658	-21	-3.09	62,300	-
[4317]	25/11/13	689	689	675	679	-8	-1.16	34,700	-
[4317]	25/11/12	692	695	669	687	0	0.00	53,800	-
[4317]	25/11/11	695	699	678	687	-11	-1.58	39,100	-
[4317]	25/11/10	693	699	690	698	+4	+0.58	29,900	-
[4317]	25/11/07	694	697	687	694	-2	-0.29	17,200	-
[4317]	25/11/06	697	700	691	696	-1	-0.14	28,900	-
[4317]	25/11/05	697	699	680	697	-1	-0.14	35,700	-
[4317]	25/11/04	678	700	676	698	+19	+2.80	43,700	-
[4317]	25/10/31	668	680	665	679	+11	+1.65	32,800	-
[4317]	25/10/30	670	675	667	668	-1	-0.15	14,900	-
[4317]	25/10/29	669	675	665	669	0	0.00	18,900	-
[4317]	25/10/28	672	672	664	669	-3	-0.45	18,900	-
[4317]	25/10/27	652	677	652	672	+14	+2.13	36,500	-
[4317]	25/10/24	657	660	650	658	+2	+0.30	9,400	-
[4317]	25/10/23	655	659	653	656	+1	+0.15	7,100	-
[4317]	25/10/22	648	660	648	655	+7	+1.08	45,400	-
[4317]	25/10/21	659	659	642	648	-9	-1.37	47,300	-
[4317]	25/10/20	649	660	647	657	+15	+2.34	42,600	-
[4317]	25/10/17	650	659	639	642	-10	-1.53	44,000	-
[4317]	25/10/16	654	664	652	652	-1	-0.15	29,100	-
[4317]	25/10/15	651	670	644	653	+5	+0.77	83,400	-
[4317]	25/10/14	641	658	620	648	-9	-1.37	83,500	-
[4317]	25/10/10	636	669	617	657	+3	+0.46	202,100	-
[4317]	25/10/09	648	657	635	654	+6	+0.93	84,000	-
[4317]	25/10/08	636	658	636	648	+9	+1.41	40,400	-
[4317]	25/10/07	639	640	631	639	0	0.00	16,700	-
[4317]	25/10/06	642	648	625	639	+3	+0.47	34,400	-
[4317]	25/10/03	630	644	614	636	+6	+0.95	47,300	-
[4317]	25/10/02	622	639	591	630	+8	+1.29	71,200	-
[4317]	25/10/01	668	668	617	622	-46	-6.89	80,600	-
[4317]	25/09/30	675	675	664	668	-7	-1.04	21,500	-
[4317]	25/09/29	673	675	646	675	+2	+0.30	55,700	-
[4317]	25/09/26	664	680	660	673	+9	+1.36	91,200	-
[4317]	25/09/25	671	673	664	664	-8	-1.19	15,200	-
[4317]	25/09/24	670	674	657	672	+6	+0.90	24,800	-
[4317]	25/09/22	650	669	639	666	+10	+1.52	66,400	-
[4317]	25/09/19	650	665	650	656	+4	+0.61	42,400	-
[4317]	25/09/18	678	678	625	652	-26	-3.83	144,800	-
[4317]	25/09/17	663	678	653	678	+13	+1.95	63,100	-
[4317]	25/09/16	647	668	647	665	+18	+2.78	60,200	-
[4317]	25/09/12	620	649	618	647	+27	+4.35	99,000	-
[4317]	25/09/11	629	629	614	620	-14	-2.21	26,300	-
[4317]	25/09/10	610	636	610	634	+26	+4.28	64,800	-
[4317]	25/09/09	629	634	600	608	-21	-3.34	67,200	-
[4317]	25/09/08	633	636	622	629	0	0.00	73,900	-
[4317]	25/09/05	630	635	622	629	-1	-0.16	85,400	-