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
[4331]	26/10/29	810	826	810	825	+15.0	+1.85	209,000	12,054,398,976
[4331]	26/10/28	811	816	808	810	-5.0	-0.61	90,200	11,835,228,160
[4331]	26/10/27	810	820	804	815	+5.0	+0.62	86,800	11,908,285,440
[4331]	26/10/26	811	812	805	810	0	+0.00	104,200	11,835,228,160
[4331]	26/10/23	813	818	809	810	-3.0	-0.37	90,200	11,835,228,160
[4331]	26/10/22	814	817	808	813	-3.0	-0.37	109,400	11,879,062,528
[4331]	26/10/21	815	818	809	816	+6.0	+0.74	89,700	11,922,896,896
[4331]	26/10/20	823	823	810	810	-13.0	-1.58	127,000	11,835,228,160
[4331]	26/10/19	829	829	819	823	-8.0	-0.96	107,800	12,025,176,064
[4331]	26/10/16	821	833	821	831	+11.0	+1.34	66,000	12,142,067,712
[4331]	26/10/15	831	834	820	820	-15.0	-1.80	164,300	11,981,342,720
[4331]	26/10/14	837	841	827	835	0	+0.00	91,100	12,200,513,536
[4331]	26/10/13	840	841	835	835	0	+0.00	61,500	12,200,513,536
[4331]	26/10/09	838	843	833	835	-3.0	-0.36	130,800	12,200,513,536
[4331]	26/10/08	844	844	835	838	-8.0	-0.95	97,000	12,244,346,880
[4331]	26/10/07	851	851	844	846	-3.0	-0.35	89,400	12,361,238,528
[4331]	26/10/06	856	860	842	849	-7.0	-0.82	206,200	12,405,072,896
[4331]	26/10/05	865	868	854	856	0	+0.00	154,600	12,507,352,064
[4331]	26/10/02	876	880	854	856	-20.0	-2.28	230,700	12,507,352,064
[4331]	26/10/01	865	879	854	876	+9.0	+1.04	328,900	12,799,580,160
[4331]	26/09/30	875	875	843	867	+127.0	+17.16	1,119,600	12,668,078,080
[4331]	26/09/29	742	744	740	740	-8.0	-1.07	63,800	10,812,430,336
[4331]	26/09/28	749	749	740	748	-1.0	-0.13	37,700	10,929,321,984
[4331]	26/09/25	746	751	744	749	+3.0	+0.40	25,500	10,943,933,440
[4331]	26/09/24	751	753	745	746	-5.0	-0.67	29,500	10,900,099,072
[4331]	26/09/18	754	754	748	751	-8.0	-1.05	28,700	10,973,156,352
[4331]	26/09/17	753	759	752	759	+10.0	+1.34	37,100	11,090,046,976
[4331]	26/09/16	745	754	745	749	-2.0	-0.27	17,400	10,943,933,440
[4331]	26/09/15	743	754	743	751	+7.0	+0.94	50,000	10,973,156,352
[4331]	26/09/14	743	750	743	744	+1.0	+0.13	45,200	10,870,876,160
[4331]	26/09/11	734	743	732	743	+7.0	+0.95	67,400	10,856,264,704
[4331]	26/09/10	730	739	728	736	+1.0	+0.14	36,000	10,753,985,536
[4331]	26/09/09	737	739	733	735	-7.0	-0.94	76,700	10,739,374,080
[4331]	26/09/08	739	744	739	742	-3.0	-0.40	79,800	10,841,653,248
[4331]	26/09/07	747	750	743	745	-1.0	-0.13	56,600	10,885,487,616
[4331]	26/09/04	742	748	737	746	+6.0	+0.81	39,900	10,900,099,072
[4331]	26/09/03	740	747	736	740	0	+0.00	38,300	10,812,430,336
[4331]	26/09/02	748	748	740	740	-13.0	-1.73	37,900	10,812,430,336
[4331]	26/09/01	742	753	740	753	+7.0	+0.94	64,300	11,002,379,264
[4331]	26/08/31	730	748	730	746	+11.0	+1.50	58,700	10,900,099,072
[4331]	26/08/28	729	736	727	735	+6.0	+0.82	50,500	10,739,374,080
[4331]	26/08/27	732	734	725	729	-9.0	-1.22	73,500	10,651,705,344
[4331]	26/08/26	733	742	733	738	+3.0	+0.41	90,800	10,783,208,448
[4331]	26/08/25	746	748	730	735	-13.0	-1.74	66,000	10,739,374,080
[4331]	26/08/24	753	753	744	748	-4.0	-0.53	30,800	10,929,321,984
[4331]	26/08/21	752	755	745	752	-1.0	-0.13	60,900	10,980,789,248
[4331]	26/08/20	741	754	732	753	+8.0	+1.07	114,000	10,995,391,488
[4331]	26/08/19	745	745	734	745	-2.0	-0.27	66,200	10,878,574,592
[4331]	26/08/18	730	747	729	747	+10.0	+1.36	89,800	10,907,778,048
[4331]	26/08/17	730	737	722	737	+4.0	+0.55	111,100	10,761,757,696
[4331]	26/08/14	717	748	717	733	+51.0	+7.48	397,000	10,703,348,736
[4331]	26/08/13	693	693	678	682	-6.0	-0.87	64,500	9,958,640,640
[4331]	26/08/12	688	693	683	688	+1.0	+0.15	48,800	10,046,254,080
[4331]	26/08/10	687	688	675	687	+5.0	+0.73	49,400	10,031,651,840
[4331]	26/08/07	684	688	680	682	-2.0	-0.29	23,200	9,958,640,640
[4331]	26/08/06	679	686	677	684	+5.0	+0.74	40,800	9,987,845,120
[4331]	26/08/05	675	679	673	679	+4.0	+0.59	45,700	9,914,834,944
[4331]	26/08/04	684	684	670	675	-3.0	-0.44	50,600	9,856,425,984
[4331]	26/08/03	685	685	668	678	-2.0	-0.29	47,900	9,900,232,704
[4331]	26/07/31	689	689	679	680	-8.0	-1.16	39,400	9,929,437,184
[4331]	26/07/30	684	691	678	688	-2.0	-0.29	57,000	10,046,254,080
[4331]	26/07/29	680	691	678	690	+12.0	+1.77	136,100	10,075,457,536
[4331]	26/07/28	675	682	674	678	+1.0	+0.15	187,100	9,900,232,704
[4331]	26/07/27	672	678	672	677	+5.0	+0.74	107,200	9,885,630,464
[4331]	26/07/24	673	674	668	672	-1.0	-0.15	76,800	9,812,620,288
[4331]	26/07/23	677	677	669	673	-3.0	-0.44	61,600	9,827,222,528
[4331]	26/07/22	678	678	669	676	-1.0	-0.15	103,800	9,871,028,224
[4331]	26/07/21	677	678	669	677	+10.0	+1.50	95,900	9,885,630,464
[4331]	26/07/17	675	679	662	667	-6	-0.89	98,400	-
[4331]	26/07/16	678	685	673	673	-5	-0.74	53,000	-
[4331]	26/07/15	677	681	675	678	+7	+1.04	115,400	-
[4331]	26/07/14	678	681	671	671	-6	-0.89	57,100	-
[4331]	26/07/13	683	686	676	677	-5	-0.73	69,500	-
[4331]	26/07/10	673	685	666	682	+11	+1.64	101,700	-
[4331]	26/07/09	671	673	667	671	+4	+0.60	82,800	-
[4331]	26/07/08	666	669	664	667	+4	+0.60	100,200	-
[4331]	26/07/07	666	669	661	663	-1	-0.15	117,400	-
[4331]	26/07/06	661	671	661	664	+3	+0.45	101,300	-
[4331]	26/07/03	666	668	661	661	0	0.00	37,600	-
[4331]	26/07/02	655	668	655	661	+8	+1.23	54,500	-
[4331]	26/07/01	657	660	650	653	+2	+0.31	34,600	-
[4331]	26/06/30	659	661	651	651	0	0.00	67,000	-
[4331]	26/06/29	647	658	644	651	-6	-0.91	91,200	-
[4331]	26/06/26	655	661	654	657	-3	-0.45	87,800	-
[4331]	26/06/25	661	662	655	660	+3	+0.46	35,500	-
[4331]	26/06/24	655	665	653	657	-1	-0.15	64,300	-
[4331]	26/06/23	662	663	652	658	-1	-0.15	78,400	-
[4331]	26/06/22	661	671	659	659	-2	-0.30	81,500	-
[4331]	26/06/19	662	663	657	661	-3	-0.45	73,400	-
[4331]	26/06/18	665	668	661	664	-2	-0.30	67,800	-
[4331]	26/06/17	665	670	664	666	+1	+0.15	31,200	-
[4331]	26/06/16	668	668	662	665	-3	-0.45	37,600	-
[4331]	26/06/15	672	674	667	668	0	0.00	52,400	-
[4331]	26/06/12	666	669	664	668	+4	+0.60	41,200	-
[4331]	26/06/11	673	673	664	664	-9	-1.34	46,100	-
[4331]	26/06/10	671	673	668	673	0	0.00	44,700	-
[4331]	26/06/09	673	685	671	673	0	0.00	82,100	-
[4331]	26/06/08	676	676	667	673	-6	-0.88	70,300	-
[4331]	26/06/05	672	680	672	679	+8	+1.19	44,700	-
[4331]	26/06/04	681	681	670	671	-13	-1.90	27,500	-
[4331]	26/06/03	668	686	665	684	+15	+2.24	141,000	-
[4331]	26/06/02	676	676	668	669	-8	-1.18	103,500	-
[4331]	26/06/01	683	683	675	677	-6	-0.88	97,500	-
[4331]	26/05/29	683	692	683	683	-3	-0.44	74,300	-
[4331]	26/05/28	683	688	681	686	+1	+0.15	138,100	-
[4331]	26/05/27	685	688	683	685	-2	-0.29	29,400	-
[4331]	26/05/26	684	689	680	687	+7	+1.03	75,700	-
[4331]	26/05/25	693	695	680	680	-15	-2.16	62,200	-
[4331]	26/05/22	693	699	688	695	+5.0	+0.72	70,200	-
[4331]	26/05/21	696	696	689	690	+3.0	+0.44	42,300	-
[4331]	26/05/20	700	700	685	687	-8.0	-1.15	47,600	-
[4331]	26/05/19	698	700	691	695	-1.0	-0.14	35,700	-
[4331]	26/05/18	701	702	694	696	+3.0	+0.43	52,500	-
[4331]	26/05/15	688	701	688	693	+1.0	+0.14	72,100	-
[4331]	26/05/14	697	703	681	692	+7.0	+1.02	106,100	-
[4331]	26/05/13	698	698	685	685	-5.0	-0.72	53,400	-
[4331]	26/05/12	705	705	690	690	-5.0	-0.72	48,100	-
[4331]	26/05/11	720	720	695	695	-27.0	-3.74	76,700	-
[4331]	26/05/08	716	734	708	722	+1.0	+0.14	173,700	-
[4331]	26/05/07	690	727	686	721	+37.0	+5.41	141,100	-
[4331]	26/05/01	688	689	683	684	-4.0	-0.58	52,600	-
[4331]	26/04/30	693	693	687	688	-5.0	-0.72	19,800	-
[4331]	26/04/28	690	694	687	693	+7.0	+1.02	39,800	-
[4331]	26/04/27	687	690	685	686	-1	-0.15	30,700	-
[4331]	26/04/24	690	690	685	687	-3	-0.43	44,300	-
[4331]	26/04/23	694	694	686	690	-4	-0.58	83,000	-
[4331]	26/04/22	702	702	692	694	-2	-0.29	53,400	-
[4331]	26/04/21	707	707	696	696	-8	-1.14	58,000	-
[4331]	26/04/20	705	705	700	704	+3	+0.43	43,600	-
[4331]	26/04/17	701	704	700	701	0	0.00	23,300	-
[4331]	26/04/16	701	706	699	701	0	0.00	32,000	-
[4331]	26/04/15	702	704	700	701	+1	+0.14	26,300	-
[4331]	26/04/14	700	703	698	700	-1	-0.14	50,800	-
[4331]	26/04/13	705	707	697	701	-4	-0.57	57,700	-
[4331]	26/04/10	710	711	705	705	-3	-0.42	44,400	-
[4331]	26/04/09	712	714	708	708	-2	-0.28	24,000	-
[4331]	26/04/08	719	720	709	710	-2	-0.28	43,400	-
[4331]	26/04/07	712	719	709	712	0	0.00	23,000	-
[4331]	26/04/06	706	716	705	712	+8	+1.14	48,500	-
[4331]	26/04/03	713	713	704	704	-1	-0.14	29,300	-
[4331]	26/04/02	719	723	705	705	-13	-1.81	31,000	-
[4331]	26/04/01	708	718	706	718	+15	+2.13	37,100	-
[4331]	26/03/31	701	710	698	703	+2	+0.29	33,400	-
[4331]	26/03/30	700	708	691	701	-17	-2.37	53,300	-
[4331]	26/03/27	705	718	704	718	+10	+1.41	69,100	-
[4331]	26/03/26	703	708	700	708	+3	+0.43	26,100	-
[4331]	26/03/25	704	711	702	705	+2	+0.28	51,800	-
[4331]	26/03/24	697	703	694	703	+16	+2.33	43,800	-
[4331]	26/03/23	698	699	687	687	-13	-1.86	103,300	-
[4331]	26/03/19	708	708	700	700	-10	-1.41	38,200	-
[4331]	26/03/18	710	712	705	710	+8	+1.14	74,600	-
[4331]	26/03/17	701	707	701	702	+2	+0.29	34,500	-
[4331]	26/03/16	704	707	699	700	-4	-0.57	57,600	-
[4331]	26/03/13	705	708	702	704	-3	-0.42	37,200	-
[4331]	26/03/12	711	711	702	707	-5	-0.70	61,300	-
[4331]	26/03/11	719	720	712	712	-3	-0.42	44,100	-
[4331]	26/03/10	717	721	709	715	+2	+0.28	41,200	-
[4331]	26/03/09	712	715	692	713	-12	-1.66	201,600	-
[4331]	26/03/06	722	730	719	725	-3	-0.41	32,400	-
[4331]	26/03/05	724	738	722	728	+18	+2.54	50,000	-
[4331]	26/03/04	718	723	707	710	-11	-1.53	128,300	-
[4331]	26/03/03	744	744	721	721	-28	-3.74	91,200	-
[4331]	26/03/02	745	751	736	749	+1	+0.13	89,800	-
[4331]	26/02/27	737	749	730	748	+19	+2.61	98,100	-
[4331]	26/02/26	722	735	722	729	+8	+1.11	97,200	-
[4331]	26/02/25	725	725	720	721	0	0.00	32,100	-
[4331]	26/02/24	720	726	713	721	+8	+1.12	90,500	-
[4331]	26/02/20	718	720	711	713	-6	-0.83	64,700	-
[4331]	26/02/19	720	722	716	719	+2	+0.28	59,200	-
[4331]	26/02/18	716	721	713	717	+1	+0.14	97,300	-
[4331]	26/02/17	730	730	714	716	-8	-1.10	165,100	-
[4331]	26/02/16	790	790	720	724	-80	-9.95	398,300	-
[4331]	26/02/13	818	821	804	804	-14	-1.71	110,300	-
[4331]	26/02/12	809	820	808	818	+3	+0.37	49,100	-
[4331]	26/02/10	803	817	803	815	+11	+1.37	124,000	-
[4331]	26/02/09	800	808	793	804	+11	+1.39	49,600	-
[4331]	26/02/06	796	796	786	793	-9	-1.12	50,500	-
[4331]	26/02/05	800	808	794	802	+6	+0.75	71,800	-
[4331]	26/02/04	786	801	784	796	+10	+1.27	108,300	-
[4331]	26/02/03	785	791	780	786	-3	-0.38	125,600	-
[4331]	26/02/02	800	804	789	789	-6	-0.75	119,300	-
[4331]	26/01/30	801	801	788	795	-6	-0.75	82,700	-
[4331]	26/01/29	806	809	801	801	-10	-1.23	41,800	-
[4331]	26/01/28	818	818	808	811	-7	-0.86	35,000	-
[4331]	26/01/27	811	820	810	818	+7	+0.86	73,300	-
[4331]	26/01/26	818	818	807	811	-14	-1.70	53,700	-
[4331]	26/01/23	822	829	821	825	+3	+0.36	41,700	-
[4331]	26/01/22	814	822	813	822	+7	+0.86	53,900	-
[4331]	26/01/21	809	815	803	815	+6	+0.74	57,700	-
[4331]	26/01/20	816	816	809	809	-7	-0.86	31,600	-
[4331]	26/01/19	825	825	808	816	-11	-1.33	35,600	-
[4331]	26/01/16	820	827	811	827	+10	+1.22	48,800	-
[4331]	26/01/15	807	818	807	817	+10	+1.24	67,300	-
[4331]	26/01/14	801	808	801	807	+6	+0.75	45,500	-
[4331]	26/01/13	803	807	795	801	-1	-0.12	67,900	-
[4331]	26/01/09	805	807	797	802	0	0.00	73,100	-
[4331]	26/01/08	810	814	801	802	-8	-0.99	71,800	-
[4331]	26/01/07	800	810	800	810	+10	+1.25	71,800	-
[4331]	26/01/06	793	802	789	800	+5	+0.63	100,700	-
[4331]	26/01/05	781	795	780	795	+18	+2.32	98,900	-
[4331]	25/12/30	779	786	776	777	-4	-0.51	33,700	-
[4331]	25/12/29	772	784	772	781	-15	-1.88	60,700	-
[4331]	25/12/26	797	803	793	796	-2	-0.25	126,400	-
[4331]	25/12/25	790	799	788	798	+11	+1.40	102,700	-
[4331]	25/12/24	792	799	782	787	-3	-0.38	72,200	-
[4331]	25/12/23	776	791	776	790	+13	+1.67	80,600	-
[4331]	25/12/22	776	783	776	777	+2	+0.26	86,700	-
[4331]	25/12/19	772	779	769	775	+5	+0.65	55,700	-
[4331]	25/12/18	765	774	763	770	+3	+0.39	55,600	-
[4331]	25/12/17	761	767	755	767	+13	+1.72	58,700	-
[4331]	25/12/16	764	764	754	754	-10	-1.31	78,000	-
[4331]	25/12/15	764	770	763	764	0	0.00	25,200	-
[4331]	25/12/12	768	768	762	764	+1	+0.13	67,700	-
[4331]	25/12/11	769	771	763	763	-4	-0.52	45,700	-
[4331]	25/12/10	763	768	762	767	+4	+0.52	28,600	-
[4331]	25/12/09	764	767	762	763	-3	-0.39	21,800	-
[4331]	25/12/08	767	767	759	766	+4	+0.52	37,000	-
[4331]	25/12/05	771	771	762	762	-10	-1.30	39,700	-
[4331]	25/12/04	761	772	761	772	+10	+1.31	47,700	-
[4331]	25/12/03	774	774	761	762	-8	-1.04	72,500	-
[4331]	25/12/02	780	780	767	770	-7	-0.90	46,600	-
[4331]	25/12/01	783	786	777	777	-3	-0.38	47,000	-
[4331]	25/11/28	778	784	778	780	+4	+0.52	21,000	-
[4331]	25/11/27	780	780	773	776	-7	-0.89	52,300	-
[4331]	25/11/26	777	783	777	783	+2	+0.26	19,600	-
[4331]	25/11/25	786	786	777	781	-2	-0.26	56,000	-
[4331]	25/11/21	768	783	768	783	+15	+1.95	57,800	-
[4331]	25/11/20	770	775	767	768	-2	-0.26	58,800	-
[4331]	25/11/19	773	775	768	770	-2	-0.26	92,300	-
[4331]	25/11/18	777	784	770	772	-5	-0.64	78,400	-
[4331]	25/11/17	787	788	776	777	-10	-1.27	58,200	-
[4331]	25/11/14	780	790	774	787	+8	+1.03	92,100	-
[4331]	25/11/13	783	798	777	779	-49	-5.92	267,400	-
[4331]	25/11/12	810	832	810	828	+18	+2.22	41,800	-
[4331]	25/11/11	824	824	810	810	-13	-1.58	14,500	-
[4331]	25/11/10	817	823	817	823	+7	+0.86	12,600	-
[4331]	25/11/07	815	819	811	816	+1	+0.12	9,400	-
[4331]	25/11/06	812	820	808	815	+9	+1.12	92,400	-
[4331]	25/11/05	813	813	797	806	-8	-0.98	93,600	-
[4331]	25/11/04	824	825	814	814	-9	-1.09	31,000	-
[4331]	25/10/31	817	823	817	823	+7	+0.86	21,200	-
[4331]	25/10/30	818	827	816	816	-1	-0.12	42,600	-
[4331]	25/10/29	830	830	817	817	-13	-1.57	55,900	-
[4331]	25/10/28	834	840	830	830	-13	-1.54	23,300	-
[4331]	25/10/27	828	849	828	843	+17	+2.06	66,800	-
[4331]	25/10/24	833	834	826	826	-7	-0.84	12,600	-
[4331]	25/10/23	832	838	826	833	+1	+0.12	22,300	-
[4331]	25/10/22	824	833	824	832	+9	+1.09	22,300	-
[4331]	25/10/21	829	829	816	823	-1	-0.12	44,600	-
[4331]	25/10/20	829	832	820	824	-1	-0.12	21,600	-
[4331]	25/10/17	832	832	823	825	-5	-0.60	19,500	-
[4331]	25/10/16	834	834	826	830	+2	+0.24	18,200	-
[4331]	25/10/15	820	831	820	828	+13	+1.60	27,500	-
[4331]	25/10/14	836	836	815	815	-21	-2.51	67,700	-
[4331]	25/10/10	835	837	831	836	-5	-0.59	44,800	-
[4331]	25/10/09	838	843	836	841	+5	+0.60	26,400	-
[4331]	25/10/08	836	856	833	836	0	0.00	57,100	-
[4331]	25/10/07	834	841	825	836	+3	+0.36	55,000	-
[4331]	25/10/06	846	846	829	833	+2	+0.24	38,600	-
[4331]	25/10/03	834	838	831	831	-5	-0.60	21,300	-
[4331]	25/10/02	835	840	833	836	+3	+0.36	24,000	-
[4331]	25/10/01	847	847	833	833	-14	-1.65	118,600	-
[4331]	25/09/30	850	852	844	847	-3	-0.35	48,200	-
[4331]	25/09/29	865	865	849	850	-15	-1.73	38,300	-
[4331]	25/09/26	864	868	860	865	+1	+0.12	26,700	-
[4331]	25/09/25	858	864	854	864	+6	+0.70	25,900	-
[4331]	25/09/24	854	861	844	858	+4	+0.47	32,800	-
[4331]	25/09/22	864	864	854	854	-5	-0.58	40,500	-
[4331]	25/09/19	869	872	849	859	-7	-0.81	55,700	-
[4331]	25/09/18	860	870	853	866	+12	+1.41	49,500	-
[4331]	25/09/17	860	860	850	854	-6	-0.70	35,700	-
[4331]	25/09/16	858	861	855	860	+2	+0.23	47,400	-
[4331]	25/09/12	855	863	855	858	+1	+0.12	25,800	-
[4331]	25/09/11	866	868	855	857	-8	-0.92	32,000	-
[4331]	25/09/10	865	870	865	865	-4	-0.46	26,800	-
[4331]	25/09/09	881	881	868	869	-7	-0.80	49,900	-
[4331]	25/09/08	866	876	864	876	+10	+1.15	38,400	-
[4331]	25/09/05	857	866	855	866	+11	+1.29	61,500	-