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
[4318]	26/10/29	838	838	811	825	-6	-0.722022	562,400	45,950,439,424
[4318]	26/10/28	854	875	828	831	-8	-0.953516	218,800	46,284,623,872
[4318]	26/10/27	845	846	828	839	+1	+0.119332	134,300	46,730,203,136
[4318]	26/10/26	854	854	832	838	-12	-1.411765	160,300	46,674,505,728
[4318]	26/10/23	881	882	846	850	-39	-4.386952	138,000	47,071,555,584
[4318]	26/10/22	883	890	878	889	+14	+1.6	133,600	49,231,306,752
[4318]	26/10/21	884	887	874	875	-8	-0.906002	159,100	48,456,011,776
[4318]	26/10/20	878	890	878	883	-1	-0.113122	120,100	48,899,039,232
[4318]	26/10/19	888	892	872	884	-4	-0.45045	149,100	48,954,417,152
[4318]	26/10/16	873	888	868	888	+22	+2.540416	160,300	49,175,928,832
[4318]	26/10/15	856	866	851	866	+10	+1.168224	100,700	47,957,606,400
[4318]	26/10/14	848	860	846	856	+9	+1.062574	89,100	47,403,823,104
[4318]	26/10/13	842	850	840	847	+5	+0.593824	105,000	46,905,421,824
[4318]	26/10/09	846	847	832	842	+11	+1.323706	125,700	46,628,528,128
[4318]	26/10/08	831	832	819	831	0	0	89,900	46,019,366,912
[4318]	26/10/07	832	836	827	831	-6	-0.716846	75,400	46,019,366,912
[4318]	26/10/06	836	843	833	837	+2	+0.239521	89,900	46,351,638,528
[4318]	26/10/05	831	835	819	835	-1	-0.119617	89,000	46,240,878,592
[4318]	26/10/02	846	846	829	836	-10	-1.182033	91,500	46,296,260,608
[4318]	26/10/01	835	848	835	846	+4	+0.475059	69,700	46,850,039,808
[4318]	26/09/30	846	846	831	842	+4	+0.477327	67,300	46,628,528,128
[4318]	26/09/29	843	846	833	838	-28	-3.233256	99,400	46,407,016,448
[4318]	26/09/28	868	869	861	866	+3	+0.347625	104,600	47,957,606,400
[4318]	26/09/25	857	868	856	863	+7	+0.817757	115,300	47,791,472,640
[4318]	26/09/24	863	866	856	856	-10	-1.154734	86,800	47,403,823,104
[4318]	26/09/18	859	870	856	866	+6	+0.697674	86,800	47,957,606,400
[4318]	26/09/17	852	860	843	860	+12	+1.415094	163,000	47,625,338,880
[4318]	26/09/16	850	855	847	848	0	0	68,000	46,960,799,744
[4318]	26/09/15	843	857	843	848	+5	+0.59312	62,600	47,120,052,224
[4318]	26/09/14	819	843	816	843	+22	+2.679659	68,600	46,842,220,544
[4318]	26/09/11	814	822	810	821	+4	+0.489596	118,700	45,619,769,344
[4318]	26/09/10	809	817	806	817	+8	+0.988875	57,900	45,397,504,000
[4318]	26/09/09	817	817	805	809	-8	-0.979192	84,700	44,952,973,312
[4318]	26/09/08	819	821	810	817	-7	-0.849515	237,000	45,397,504,000
[4318]	26/09/07	847	847	821	824	-23	-2.715466	134,300	45,786,468,352
[4318]	26/09/04	843	848	841	847	+5	+0.593824	88,300	47,064,485,888
[4318]	26/09/03	842	848	839	842	0	0	54,600	46,786,654,208
[4318]	26/09/02	852	856	842	842	-22	-2.546296	84,200	46,786,654,208
[4318]	26/09/01	857	869	857	864	-1	-0.115607	127,600	48,009,109,504
[4318]	26/08/31	858	867	854	865	-8	-0.91638	75,200	48,064,675,840
[4318]	26/08/28	870	875	862	873	+10	+1.158749	116,200	48,509,206,528
[4318]	26/08/27	860	871	855	863	0	0	108,600	48,208,789,504
[4318]	26/08/26	859	868	858	863	+3	+0.348837	93,400	48,208,789,504
[4318]	26/08/25	861	862	854	860	+3	+0.350058	123,600	48,041,201,664
[4318]	26/08/24	856	862	853	857	+1	+0.116822	125,100	47,873,617,920
[4318]	26/08/21	846	856	840	856	+4	+0.469484	95,400	47,817,756,672
[4318]	26/08/20	830	855	829	852	+27	+3.272727	210,000	47,594,307,584
[4318]	26/08/19	828	832	819	825	+4	+0.487211	82,700	46,086,037,504
[4318]	26/08/18	823	828	816	821	+6	+0.736196	125,800	45,862,588,416
[4318]	26/08/17	820	828	806	815	-17	-2.043269	93,600	45,527,420,928
[4318]	26/08/14	803	832	802	832	+23	+2.843016	144,300	46,477,070,336
[4318]	26/08/13	804	809	802	809	-2	-0.246609	97,600	45,192,249,344
[4318]	26/08/12	797	811	796	811	+16	+2.012579	117,700	45,303,971,840
[4318]	26/08/10	786	799	782	795	+13	+1.662404	109,500	44,410,183,680
[4318]	26/08/07	772	784	772	782	+7	+0.903226	65,500	43,683,979,264
[4318]	26/08/06	771	778	766	775	+9	+1.174935	69,400	43,292,946,432
[4318]	26/08/05	768	777	762	766	-6	-0.777202	69,100	42,790,187,008
[4318]	26/08/04	773	777	764	772	-2	-0.258398	126,500	43,125,358,592
[4318]	26/08/03	785	796	771	774	-3	-0.3861	254,400	43,237,081,088
[4318]	26/07/31	794	797	772	777	-29	-3.598015	183,200	43,404,668,928
[4318]	26/07/30	802	806	791	806	+8	+1.002506	192,300	45,024,661,504
[4318]	26/07/29	796	802	786	798	+8	+1.012658	138,700	44,577,767,424
[4318]	26/07/28	790	792	784	790	+1	+0.126743	67,900	44,130,873,344
[4318]	26/07/27	783	789	777	789	+12	+1.544402	94,700	44,075,012,096
[4318]	26/07/24	767	777	767	777	-1	-0.128535	76,400	43,404,668,928
[4318]	26/07/23	777	778	771	778	+3	+0.387097	78,900	43,460,530,176
[4318]	26/07/22	769	778	764	775	-2	-0.2574	126,400	43,292,946,432
[4318]	26/07/21	771	781	769	777	+5	+0.647668	153,800	43,404,668,928
[4318]	26/07/17	767	773	764	772	+7	+0.915033	167,500	-
[4318]	26/07/16	775	782	760	765	-11	-1.417526	149,500	-
[4318]	26/07/15	766	776	766	776	+6	+0.779221	160,500	-
[4318]	26/07/14	769	780	766	770	+8	+1.049869	154,600	-
[4318]	26/07/13	764	770	760	762	+1	+0.131406	96,000	-
[4318]	26/07/10	760	766	758	761	-2	-0.262123	101,300	-
[4318]	26/07/09	767	769	758	763	-5	-0.651042	110,300	-
[4318]	26/07/08	763	775	761	768	+9	+1.185771	163,800	-
[4318]	26/07/07	750	763	750	759	+12	+1.606426	104,300	-
[4318]	26/07/06	740	753	738	747	+7	+0.945946	133,000	-
[4318]	26/07/03	741	745	736	740	+5	+0.680272	136,300	-
[4318]	26/07/02	732	742	731	735	+7	+0.961538	100,400	-
[4318]	26/07/01	716	728	716	728	+9	+1.251739	112,800	-
[4318]	26/06/30	718	723	711	719	-3	-0.415512	154,300	-
[4318]	26/06/29	715	724	713	722	+15	+2.121641	180,600	-
[4318]	26/06/26	701	708	695	707	+4	+0.56899	107,300	-
[4318]	26/06/25	716	716	700	703	-2	-0.283688	158,500	-
[4318]	26/06/24	704	713	703	705	+1	+0.142045	126,800	-
[4318]	26/06/23	710	710	702	704	-8	-1.123596	144,200	-
[4318]	26/06/22	719	719	707	712	-7	-0.973574	113,700	-
[4318]	26/06/19	720	723	713	719	-8	-1.100413	110,400	-
[4318]	26/06/18	719	730	718	727	+16	+2.250352	162,500	-
[4318]	26/06/17	717	725	711	711	-5	-0.698324	123,700	-
[4318]	26/06/16	719	720	710	716	-9	-1.241379	173,400	-
[4318]	26/06/15	729	735	721	725	-4	-0.548697	189,100	-
[4318]	26/06/12	727	733	722	729	+2	+0.275103	169,500	-
[4318]	26/06/11	721	732	713	727	+6	+0.832178	172,500	-
[4318]	26/06/10	720	730	717	721	+2	+0.278164	133,200	-
[4318]	26/06/09	727	731	718	719	0	0	138,100	-
[4318]	26/06/08	721	727	717	719	-8	-1.100413	136,600	-
[4318]	26/06/05	714	732	712	727	+17	+2.394366	129,000	-
[4318]	26/06/04	720	722	710	710	-20	-2.739726	150,600	-
[4318]	26/06/03	729	730	718	730	-4	-0.544959	113,300	-
[4318]	26/06/02	725	735	717	734	+5	+0.685871	134,500	-
[4318]	26/06/01	746	746	724	729	-22	-2.929427	189,100	-
[4318]	26/05/29	750	777	750	751	+12	+1.623816	411,400	-
[4318]	26/05/28	738	740	732	739	0	0	119,700	-
[4318]	26/05/27	737	739	731	739	+2	+0.27137	111,300	-
[4318]	26/05/26	742	746	735	737	0	0	129,500	-
[4318]	26/05/25	745	745	729	737	-1	-0.135501	145,800	-
[4318]	26/05/22	745	749	735	738	-6	-0.806452	130,000	-
[4318]	26/05/21	750	753	741	744	0	0	120,100	-
[4318]	26/05/20	767	769	738	744	-23	-2.998696	213,000	-
[4318]	26/05/19	750	771	748	767	+29	+3.929539	170,100	-
[4318]	26/05/18	745	747	733	738	-4	-0.539084	144,300	-
[4318]	26/05/15	739	748	739	742	+3	+0.405954	119,600	-
[4318]	26/05/14	740	747	733	739	+1	+0.135501	171,500	-
[4318]	26/05/13	734	743	733	738	0	0	143,700	-
[4318]	26/05/12	743	750	731	738	-8	-1.072386	211,800	-
[4318]	26/05/11	750	750	738	746	-6	-0.797872	264,600	-
[4318]	26/05/08	772	783	752	752	-30	-3.836317	341,300	-
[4318]	26/05/07	767	799	767	782	+16	+2.088773	360,800	-
[4318]	26/05/01	781	781	755	766	-75	-8.917955	491,600	-
[4318]	26/04/30	857	857	821	841	-22	-2.549247	299,200	-
[4318]	26/04/28	851	863	844	863	+15	+1.768868	166,600	-
[4318]	26/04/27	852	856	846	848	+2	+0.236407	184,800	-
[4318]	26/04/24	856	862	838	846	-8	-0.936768	115,300	-
[4318]	26/04/23	870	870	852	854	-20	-2.28833	119,500	-
[4318]	26/04/22	879	885	866	874	+3	+0.344432	111,300	-
[4318]	26/04/21	879	889	871	871	-3	-0.343249	130,800	-
[4318]	26/04/20	873	875	861	874	+12	+1.392111	81,600	-
[4318]	26/04/17	862	871	860	862	-1	-0.115875	62,100	-
[4318]	26/04/16	870	873	861	863	+3	+0.348837	128,900	-
[4318]	26/04/15	871	881	860	860	-1	-0.116144	84,100	-
[4318]	26/04/14	863	872	857	861	+8	+0.937866	102,600	-
[4318]	26/04/13	864	864	847	853	-4	-0.466744	93,300	-
[4318]	26/04/10	874	874	855	857	-18	-2.057143	100,200	-
[4318]	26/04/09	891	898	874	875	-17	-1.90583	77,600	-
[4318]	26/04/08	899	902	891	892	+11	+1.248581	119,500	-
[4318]	26/04/07	870	884	868	881	+12	+1.380898	60,000	-
[4318]	26/04/06	860	874	860	869	+9	+1.046512	59,000	-
[4318]	26/04/03	860	866	853	860	+4	+0.46729	76,500	-
[4318]	26/04/02	871	882	855	856	-11	-1.268743	94,600	-
[4318]	26/04/01	860	871	853	867	+30	+3.584229	98,900	-
[4318]	26/03/31	836	850	835	837	0	0	92,700	-
[4318]	26/03/30	822	839	809	837	-33	-3.793103	239,200	-
[4318]	26/03/27	856	874	855	870	+14	+1.635514	191,500	-
[4318]	26/03/26	869	870	851	856	-10	-1.154734	92,500	-
[4318]	26/03/25	886	886	865	866	+3	+0.347625	115,100	-
[4318]	26/03/24	873	873	855	863	+17	+2.009456	134,700	-
[4318]	26/03/23	866	867	844	846	-23	-2.64672	294,700	-
[4318]	26/03/19	877	878	867	869	-14	-1.585504	185,400	-
[4318]	26/03/18	876	886	872	883	+17	+1.963048	79,400	-
[4318]	26/03/17	880	880	866	866	-2	-0.230415	69,100	-
[4318]	26/03/16	877	883	867	868	-4	-0.458716	90,400	-
[4318]	26/03/13	869	884	868	872	-11	-1.245753	154,200	-
[4318]	26/03/12	925	926	882	883	-43	-4.643629	289,700	-
[4318]	26/03/11	935	940	926	926	-6	-0.643777	91,100	-
[4318]	26/03/10	932	944	926	932	+15	+1.635769	98,100	-
[4318]	26/03/09	915	926	904	917	-28	-2.962963	189,800	-
[4318]	26/03/06	935	948	928	945	+6	+0.638978	256,100	-
[4318]	26/03/05	934	951	925	939	+35	+3.871681	147,200	-
[4318]	26/03/04	910	928	898	904	-29	-3.108253	213,700	-
[4318]	26/03/03	950	955	920	933	-26	-2.711157	249,000	-
[4318]	26/03/02	935	961	933	959	+18	+1.912859	253,600	-
[4318]	26/02/27	935	947	928	941	+21	+2.282609	170,500	-
[4318]	26/02/26	906	945	901	920	+19	+2.108768	318,400	-
[4318]	26/02/25	879	910	868	901	+37	+4.282407	411,500	-
[4318]	26/02/24	858	869	858	864	+8	+0.934579	128,300	-
[4318]	26/02/20	860	865	849	856	-8	-0.925926	126,300	-
[4318]	26/02/19	867	868	856	864	+1	+0.115875	88,000	-
[4318]	26/02/18	868	868	856	863	-9	-1.03211	123,400	-
[4318]	26/02/17	868	875	860	872	+11	+1.277584	105,000	-
[4318]	26/02/16	867	869	857	861	-9	-1.034483	91,900	-
[4318]	26/02/13	885	890	864	870	-19	-2.137233	108,900	-
[4318]	26/02/12	880	890	878	889	+11	+1.252847	149,900	-
[4318]	26/02/10	865	884	864	878	+24	+2.810304	121,900	-
[4318]	26/02/09	862	863	849	854	+7	+0.826446	112,000	-
[4318]	26/02/06	861	865	841	847	-23	-2.643678	138,200	-
[4318]	26/02/05	847	871	846	870	+34	+4.066986	158,300	-
[4318]	26/02/04	850	851	830	836	-14	-1.647059	179,900	-
[4318]	26/02/03	855	856	848	850	+5	+0.591716	161,300	-
[4318]	26/02/02	860	862	833	845	-24	-2.761795	320,600	-
[4318]	26/01/30	867	870	862	869	+2	+0.230681	278,400	-
[4318]	26/01/29	874	884	858	867	-7	-0.800915	98,600	-
[4318]	26/01/28	890	890	874	874	-18	-2.017937	85,800	-
[4318]	26/01/27	896	896	883	892	-5	-0.557414	133,100	-
[4318]	26/01/26	911	911	891	897	-21	-2.287582	125,600	-
[4318]	26/01/23	925	929	915	918	-1	-0.108814	80,100	-
[4318]	26/01/22	901	922	898	919	+18	+1.99778	93,800	-
[4318]	26/01/21	910	920	898	901	-20	-2.171553	99,100	-
[4318]	26/01/20	933	933	918	921	-20	-2.125399	161,000	-
[4318]	26/01/19	937	954	933	941	-5	-0.528541	81,100	-
[4318]	26/01/16	935	947	933	946	+7	+0.745474	107,200	-
[4318]	26/01/15	930	947	930	939	+3	+0.320513	86,600	-
[4318]	26/01/14	938	947	934	936	+3	+0.321543	83,900	-
[4318]	26/01/13	940	940	928	933	+3	+0.322581	78,900	-
[4318]	26/01/09	926	935	926	930	+7	+0.758397	71,300	-
[4318]	26/01/08	917	929	912	923	-4	-0.431499	156,300	-
[4318]	26/01/07	938	945	923	927	-17	-1.800847	160,100	-
[4318]	26/01/06	935	946	934	944	+14	+1.505376	102,300	-
[4318]	26/01/05	912	932	911	930	+12	+1.30719	110,700	-
[4318]	25/12/30	930	932	917	918	-26	-2.754237	128,100	-
[4318]	25/12/29	918	944	908	944	+33	+3.622393	107,800	-
[4318]	25/12/26	909	913	904	911	+2	+0.220022	58,500	-
[4318]	25/12/25	923	923	902	909	-4	-0.438116	97,200	-
[4318]	25/12/24	913	921	909	913	0	0	67,300	-
[4318]	25/12/23	913	924	908	913	+1	+0.109649	167,700	-
[4318]	25/12/22	909	912	898	912	+17	+1.899441	92,300	-
[4318]	25/12/19	900	903	891	895	+1	+0.111857	182,300	-
[4318]	25/12/18	886	903	878	894	+10	+1.131222	117,200	-
[4318]	25/12/17	902	908	878	884	-10	-1.118568	86,400	-
[4318]	25/12/16	907	908	887	894	+1	+0.111982	110,600	-
[4318]	25/12/15	880	900	878	893	+19	+2.173913	184,300	-
[4318]	25/12/12	874	887	865	874	+12	+1.392111	219,000	-
[4318]	25/12/11	872	878	862	862	-6	-0.691244	67,900	-
[4318]	25/12/10	865	874	855	868	+1	+0.11534	115,700	-
[4318]	25/12/09	894	898	865	867	-27	-3.020134	126,800	-
[4318]	25/12/08	853	902	853	894	+47	+5.548996	409,700	-
[4318]	25/12/05	856	859	847	847	-16	-1.853998	132,300	-
[4318]	25/12/04	848	863	847	863	+15	+1.768868	100,300	-
[4318]	25/12/03	852	858	846	848	-4	-0.469484	116,100	-
[4318]	25/12/02	846	860	843	852	+3	+0.353357	138,900	-
[4318]	25/12/01	852	859	844	849	+1	+0.117925	135,200	-
[4318]	25/11/28	840	850	831	848	+4	+0.473934	105,500	-
[4318]	25/11/27	830	845	829	844	+20	+2.427184	99,000	-
[4318]	25/11/26	824	831	820	824	0	0	149,101	-
[4318]	25/11/25	823	828	816	824	+8	+0.980392	124,201	-
[4318]	25/11/21	816	825	805	816	0	0	252,003	-
[4318]	25/11/20	823	827	812	816	-8	-0.970874	132,901	-
[4318]	25/11/19	816	826	805	824	+18	+2.233251	170,402	-
[4318]	25/11/18	815	819	802	806	-9	-1.104294	70,201	-
[4318]	25/11/17	821	821	811	815	-4	-0.4884	101,401	-
[4318]	25/11/14	822	826	817	819	-6	-0.727273	76,201	-
[4318]	25/11/13	819	836	819	825	+11	+1.351351	97,201	-
[4318]	25/11/12	796	817	795	814	+22	+2.777778	130,801	-
[4318]	25/11/11	801	801	784	792	-2	-0.251889	69,901	-
[4318]	25/11/10	789	802	789	794	+5	+0.633714	78,601	-
[4318]	25/11/07	775	789	772	789	+17	+2.202073	86,401	-
[4318]	25/11/06	770	778	766	772	+6	+0.78329	85,501	-
[4318]	25/11/05	766	773	758	766	0	0	159,902	-
[4318]	25/11/04	786	799	763	766	-18	-2.295918	187,502	-
[4318]	25/10/31	806	806	775	784	-16	-2	185,702	-
[4318]	25/10/30	796	807	796	800	+9	+1.1378	720,607	-
[4318]	25/10/29	815	821	790	791	-19	-2.345679	138,601	-
[4318]	25/10/28	841	841	810	810	-34	-4.028436	141,901	-
[4318]	25/10/27	839	846	839	844	+14	+1.686747	109,201	-
[4318]	25/10/24	833	839	829	830	+1	+0.120627	60,601	-
[4318]	25/10/23	822	832	822	829	+7	+0.851582	81,001	-
[4318]	25/10/22	828	834	821	822	+6	+0.735294	138,601	-
[4318]	25/10/21	832	837	816	816	-16	-1.923077	136,201	-
[4318]	25/10/20	839	847	826	832	+3	+0.361882	171,002	-
[4318]	25/10/17	837	843	824	829	-6	-0.718563	90,901	-
[4318]	25/10/16	830	837	828	835	+5	+0.60241	126,301	-
[4318]	25/10/15	837	849	829	830	-4	-0.479616	159,902	-
[4318]	25/10/14	826	844	825	834	+16	+1.95599	283,503	-
[4318]	25/10/10	829	836	814	818	-22	-2.619048	120,301	-
[4318]	25/10/09	836	842	830	840	+8	+0.961538	89,701	-
[4318]	25/10/08	832	844	829	832	0	0	122,401	-
[4318]	25/10/07	824	832	817	832	+8	+0.970874	104,401	-
[4318]	25/10/06	825	830	816	824	+15	+1.854141	153,602	-
[4318]	25/10/03	799	818	790	809	+20	+2.534854	118,501	-
[4318]	25/10/02	789	801	789	789	+4	+0.509554	100,801	-
[4318]	25/10/01	836	836	785	785	-51	-6.100478	158,102	-
[4318]	25/09/30	841	841	833	836	+1	+0.11976	65,101	-
[4318]	25/09/29	841	844	831	835	-18	-2.110199	102,001	-
[4318]	25/09/26	844	853	844	853	+8	+0.946746	116,701	-
[4318]	25/09/25	849	849	842	845	0	0	137,701	-
[4318]	25/09/24	846	848	840	845	+2	+0.237248	80,401	-
[4318]	25/09/22	840	846	833	843	+11	+1.322115	80,701	-
[4318]	25/09/19	833	841	831	832	+3	+0.361882	74,401	-
[4318]	25/09/18	824	832	817	829	+6	+0.72904	71,101	-
[4318]	25/09/17	830	833	823	823	-7	-0.843373	62,401	-
[4318]	25/09/16	825	837	820	830	-5	-0.598802	95,401	-
[4318]	25/09/12	835	838	826	835	+6	+0.723764	111,001	-
[4318]	25/09/11	828	831	818	829	0	0	96,601	-
[4318]	25/09/10	831	837	827	829	-2	-0.240674	125,701	-
[4318]	25/09/09	826	835	817	831	+10	+1.218027	213,602	-
[4318]	25/09/08	797	821	796	821	+29	+3.661616	225,602	-
[4318]	25/09/05	791	796	786	792	+9	+1.149425	75,301	-