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
[4334]	26/10/29	382	390	380	387	0	+0.00	34,200	3,257,967,360
[4334]	26/10/28	384	390	383	387	+3.0	+0.78	14,900	3,257,967,360
[4334]	26/10/27	383	386	383	384	+4.0	+1.05	2,700	3,232,711,680
[4334]	26/10/26	379	385	379	380	+1.0	+0.26	8,600	3,199,037,696
[4334]	26/10/23	379	384	376	379	-3.0	-0.79	23,100	3,190,619,136
[4334]	26/10/22	388	390	382	382	-6.0	-1.55	7,100	3,215,874,560
[4334]	26/10/21	383	388	383	388	+6.0	+1.57	3,100	3,266,385,664
[4334]	26/10/20	392	397	380	382	-9.0	-2.30	35,400	3,215,874,560
[4334]	26/10/19	394	397	388	391	-6.0	-1.51	23,800	3,291,641,344
[4334]	26/10/16	388	397	387	397	+12.0	+3.12	30,100	3,342,152,448
[4334]	26/10/15	394	394	385	385	-8.0	-2.04	24,800	3,241,130,240
[4334]	26/10/14	382	394	381	393	+6.0	+1.55	45,200	3,308,478,464
[4334]	26/10/13	383	387	380	387	+7.0	+1.84	10,600	3,257,967,360
[4334]	26/10/09	378	381	378	380	+2.0	+0.53	4,200	3,199,037,696
[4334]	26/10/08	378	379	378	378	0	+0.00	5,200	3,182,200,576
[4334]	26/10/07	379	380	378	378	-3.0	-0.79	6,600	3,182,200,576
[4334]	26/10/06	380	381	378	381	+2.0	+0.53	8,300	3,207,456,000
[4334]	26/10/05	379	385	378	379	0	+0.00	5,200	3,190,619,136
[4334]	26/10/02	379	382	379	379	-1.0	-0.26	5,600	3,190,619,136
[4334]	26/10/01	383	383	380	380	-2.0	-0.52	4,500	3,199,037,696
[4334]	26/09/30	383	383	379	382	+2.0	+0.53	3,300	3,215,874,560
[4334]	26/09/29	382	382	379	380	0	+0.00	3,300	3,199,037,696
[4334]	26/09/28	381	382	379	380	0	+0.00	2,600	3,199,037,696
[4334]	26/09/25	381	381	378	380	-1.0	-0.26	10,900	3,199,037,696
[4334]	26/09/24	380	382	378	381	-1.0	-0.26	13,500	3,207,456,000
[4334]	26/09/18	381	382	378	382	0	+0.00	4,400	3,215,874,560
[4334]	26/09/17	384	385	379	382	0	+0.00	9,100	3,215,874,560
[4334]	26/09/16	384	384	376	382	-2.0	-0.52	10,900	3,215,874,560
[4334]	26/09/15	386	386	377	384	+1.0	+0.26	7,900	3,232,711,680
[4334]	26/09/14	378	383	376	383	+2.0	+0.52	11,500	3,224,293,120
[4334]	26/09/11	378	384	362	381	-11.0	-2.81	87,600	3,207,456,000
[4334]	26/09/10	395	399	391	392	-3.0	-0.76	26,400	3,300,059,904
[4334]	26/09/09	395	395	391	395	0	+0.00	7,100	3,325,315,328
[4334]	26/09/08	397	398	392	395	-6.0	-1.50	13,500	3,325,315,328
[4334]	26/09/07	402	402	400	401	0	+0.00	7,300	3,375,826,432
[4334]	26/09/04	400	402	396	401	+2.0	+0.50	18,200	3,375,826,432
[4334]	26/09/03	400	400	398	399	-2.0	-0.50	10,200	3,358,989,568
[4334]	26/09/02	399	403	398	401	0	+0.00	15,100	3,375,826,432
[4334]	26/09/01	399	401	399	401	+3.0	+0.75	27,100	3,375,826,432
[4334]	26/08/31	389	399	387	398	+12.0	+3.11	49,000	3,350,571,008
[4334]	26/08/28	388	388	385	386	+1.0	+0.26	1,900	3,249,548,800
[4334]	26/08/27	384	387	383	385	+1.0	+0.26	2,200	3,241,130,240
[4334]	26/08/26	383	386	381	384	+1.0	+0.26	5,500	3,232,711,680
[4334]	26/08/25	380	383	380	383	+2.0	+0.52	3,000	3,224,293,120
[4334]	26/08/24	380	386	380	381	+3.0	+0.79	4,400	3,207,456,000
[4334]	26/08/21	384	385	375	378	-4.0	-1.05	16,700	3,182,200,576
[4334]	26/08/20	386	386	378	382	0	+0.00	5,500	3,215,874,560
[4334]	26/08/19	388	388	382	382	-6.0	-1.55	6,600	3,215,874,560
[4334]	26/08/18	384	389	383	388	+6.0	+1.57	6,900	3,266,385,664
[4334]	26/08/17	387	387	382	382	-4.0	-1.04	5,700	3,215,874,560
[4334]	26/08/14	388	388	386	386	-1.0	-0.26	5,100	3,249,548,800
[4334]	26/08/13	384	387	383	387	+2.0	+0.52	2,600	3,257,967,360
[4334]	26/08/12	389	389	385	385	-2.0	-0.52	2,100	3,241,130,240
[4334]	26/08/10	389	389	381	387	-1.0	-0.26	7,600	3,257,967,360
[4334]	26/08/07	383	390	383	388	+5.0	+1.31	11,300	3,266,385,664
[4334]	26/08/06	381	383	379	383	+5.0	+1.32	1,200	3,224,293,120
[4334]	26/08/05	371	380	371	378	-1.0	-0.26	8,900	3,182,200,576
[4334]	26/08/04	375	379	375	379	+3.0	+0.80	3,600	3,190,619,136
[4334]	26/08/03	377	377	373	376	-2.0	-0.53	800	3,165,363,456
[4334]	26/07/31	378	379	378	378	+1.0	+0.27	3,400	3,182,200,576
[4334]	26/07/30	374	378	374	377	+2.0	+0.53	4,300	3,173,782,016
[4334]	26/07/29	379	380	375	375	-6.0	-1.57	13,900	3,156,944,896
[4334]	26/07/28	378	381	375	381	+3.0	+0.79	11,700	3,207,456,000
[4334]	26/07/27	380	384	378	378	-4.0	-1.05	9,200	3,182,200,576
[4334]	26/07/24	383	383	378	382	+1.0	+0.26	1,900	3,215,874,560
[4334]	26/07/23	384	386	380	381	+1.0	+0.26	6,900	3,207,456,000
[4334]	26/07/22	381	385	380	380	-2.0	-0.52	15,800	3,199,037,696
[4334]	26/07/21	379	388	376	382	+2.0	+0.53	22,800	3,215,874,560
[4334]	26/07/17	383	388	380	380	-6	-1.55	16,400	-
[4334]	26/07/16	383	390	383	386	+1	+0.26	17,900	-
[4334]	26/07/15	380	386	380	385	+5	+1.32	7,400	-
[4334]	26/07/14	381	382	378	380	+1	+0.26	2,100	-
[4334]	26/07/13	380	385	378	379	-1	-0.26	6,200	-
[4334]	26/07/10	381	385	380	380	+3	+0.80	9,700	-
[4334]	26/07/09	376	380	375	377	+2	+0.53	5,100	-
[4334]	26/07/08	376	376	375	375	-1	-0.27	4,900	-
[4334]	26/07/07	377	379	375	376	-1	-0.27	4,600	-
[4334]	26/07/06	376	378	375	377	-1	-0.26	3,400	-
[4334]	26/07/03	370	381	370	378	+6	+1.61	9,800	-
[4334]	26/07/02	369	374	369	372	+4	+1.09	2,200	-
[4334]	26/07/01	369	372	368	368	-2	-0.54	6,800	-
[4334]	26/06/30	369	371	368	370	+1	+0.27	4,000	-
[4334]	26/06/29	370	373	369	369	0	0.00	6,500	-
[4334]	26/06/26	366	369	365	369	+1	+0.27	5,500	-
[4334]	26/06/25	368	370	367	368	-1	-0.27	3,500	-
[4334]	26/06/24	367	372	367	369	-4	-1.07	5,600	-
[4334]	26/06/23	373	373	367	373	0	0.00	22,600	-
[4334]	26/06/22	372	375	371	373	-3	-0.80	9,300	-
[4334]	26/06/19	372	377	372	376	+4	+1.08	7,400	-
[4334]	26/06/18	377	378	368	372	-5	-1.33	26,000	-
[4334]	26/06/17	377	378	375	377	0	0.00	5,000	-
[4334]	26/06/16	378	380	377	377	-6	-1.57	4,600	-
[4334]	26/06/15	378	383	375	383	0	0.00	28,300	-
[4334]	26/06/12	384	384	375	383	-1	-0.26	26,300	-
[4334]	26/06/11	380	384	368	384	-19	-4.71	73,900	-
[4334]	26/06/10	404	411	395	403	+4	+1.00	57,700	-
[4334]	26/06/09	400	402	398	399	0	0.00	35,700	-
[4334]	26/06/08	388	399	388	399	+9	+2.31	16,700	-
[4334]	26/06/05	396	396	389	390	-3	-0.76	24,000	-
[4334]	26/06/04	393	394	393	393	-2	-0.51	11,200	-
[4334]	26/06/03	395	396	393	395	+1	+0.25	20,600	-
[4334]	26/06/02	398	398	393	394	-5	-1.25	13,200	-
[4334]	26/06/01	399	400	395	399	-1	-0.25	23,700	-
[4334]	26/05/29	397	401	395	400	+2	+0.50	10,600	-
[4334]	26/05/28	400	401	393	398	-4	-1.00	15,600	-
[4334]	26/05/27	408	411	401	402	-8	-1.95	20,000	-
[4334]	26/05/26	405	410	400	410	+9	+2.24	16,100	-
[4334]	26/05/25	405	405	399	401	-7	-1.72	19,700	-
[4334]	26/05/22	404	408	395	408	+8.0	+2.00	15,000	-
[4334]	26/05/21	405	405	400	400	-3.0	-0.74	12,400	-
[4334]	26/05/20	408	410	402	403	-2.0	-0.49	16,600	-
[4334]	26/05/19	399	408	396	405	+9.0	+2.27	18,100	-
[4334]	26/05/18	397	399	392	396	+1.0	+0.25	35,500	-
[4334]	26/05/15	391	397	389	395	+3.0	+0.77	10,100	-
[4334]	26/05/14	396	396	389	392	-6.0	-1.51	16,600	-
[4334]	26/05/13	395	398	393	398	+7.0	+1.79	11,900	-
[4334]	26/05/12	397	397	389	391	-8.0	-2.01	14,600	-
[4334]	26/05/11	404	404	396	399	-1.0	-0.25	7,900	-
[4334]	26/05/08	399	400	397	400	+1.0	+0.25	11,900	-
[4334]	26/05/07	404	404	395	399	-2.0	-0.50	14,900	-
[4334]	26/05/01	399	404	388	401	+10.0	+2.56	21,900	-
[4334]	26/04/30	391	392	388	391	0	+0.00	16,500	-
[4334]	26/04/28	392	393	390	391	+1.0	+0.26	6,800	-
[4334]	26/04/27	393	395	390	390	-5	-1.27	14,300	-
[4334]	26/04/24	398	398	394	395	-5	-1.25	6,700	-
[4334]	26/04/23	398	401	394	400	0	0.00	12,500	-
[4334]	26/04/22	411	411	398	400	-7	-1.72	21,600	-
[4334]	26/04/21	410	414	406	407	-3	-0.73	30,000	-
[4334]	26/04/20	406	414	400	410	+7	+1.74	41,700	-
[4334]	26/04/17	404	404	400	403	+4	+1.00	3,700	-
[4334]	26/04/16	396	405	396	399	+3	+0.76	28,400	-
[4334]	26/04/15	398	399	395	396	0	0.00	3,000	-
[4334]	26/04/14	394	399	394	396	-1	-0.25	2,900	-
[4334]	26/04/13	399	399	392	397	+1	+0.25	5,100	-
[4334]	26/04/10	400	400	396	396	-2	-0.50	5,800	-
[4334]	26/04/09	400	400	392	398	0	0.00	13,000	-
[4334]	26/04/08	389	399	389	398	+9	+2.31	15,200	-
[4334]	26/04/07	387	389	386	389	-1	-0.26	2,200	-
[4334]	26/04/06	388	390	382	390	+2	+0.52	4,300	-
[4334]	26/04/03	382	390	381	388	+6	+1.57	13,000	-
[4334]	26/04/02	378	387	378	382	+3	+0.79	3,900	-
[4334]	26/04/01	378	379	376	379	+5	+1.34	3,700	-
[4334]	26/03/31	375	379	374	374	-3	-0.80	4,100	-
[4334]	26/03/30	373	379	373	377	-12	-3.08	15,500	-
[4334]	26/03/27	388	391	380	389	+1	+0.26	20,200	-
[4334]	26/03/26	389	394	388	388	-1	-0.26	7,600	-
[4334]	26/03/25	390	392	389	389	+2	+0.52	8,100	-
[4334]	26/03/24	385	389	385	387	+4	+1.04	9,800	-
[4334]	26/03/23	391	392	383	383	-9	-2.30	22,100	-
[4334]	26/03/19	400	400	392	392	-5	-1.26	13,600	-
[4334]	26/03/18	402	402	392	397	-3	-0.75	16,700	-
[4334]	26/03/17	407	409	399	400	-6	-1.48	18,300	-
[4334]	26/03/16	426	426	393	406	+9	+2.27	95,700	-
[4334]	26/03/13	391	397	387	397	+6	+1.53	7,200	-
[4334]	26/03/12	393	395	388	391	-1	-0.26	15,300	-
[4334]	26/03/11	395	397	392	392	-3	-0.76	3,000	-
[4334]	26/03/10	391	396	388	395	+7	+1.80	7,400	-
[4334]	26/03/09	387	388	381	388	-2	-0.51	8,000	-
[4334]	26/03/06	391	391	390	390	-1	-0.26	2,400	-
[4334]	26/03/05	389	392	387	391	+6	+1.56	7,900	-
[4334]	26/03/04	391	392	385	385	-14	-3.51	19,500	-
[4334]	26/03/03	397	399	393	399	+1	+0.25	4,100	-
[4334]	26/03/02	399	399	392	398	0	0.00	11,000	-
[4334]	26/02/27	398	398	393	398	0	0.00	6,100	-
[4334]	26/02/26	397	399	396	398	+1	+0.25	3,600	-
[4334]	26/02/25	393	397	392	397	+5	+1.28	9,600	-
[4334]	26/02/24	398	398	392	392	-6	-1.51	17,200	-
[4334]	26/02/20	398	400	396	398	+1	+0.25	18,500	-
[4334]	26/02/19	397	397	392	397	+3	+0.76	4,600	-
[4334]	26/02/18	391	394	388	394	+2	+0.51	9,500	-
[4334]	26/02/17	397	398	389	392	-6	-1.51	13,700	-
[4334]	26/02/16	397	399	394	398	+8	+2.05	6,500	-
[4334]	26/02/13	400	401	390	390	-11	-2.74	5,200	-
[4334]	26/02/12	398	402	397	401	-2	-0.50	7,600	-
[4334]	26/02/10	399	405	396	403	+5	+1.26	7,700	-
[4334]	26/02/09	387	398	387	398	+4	+1.02	11,200	-
[4334]	26/02/06	399	399	391	394	-5	-1.25	14,900	-
[4334]	26/02/05	391	399	390	399	+8	+2.05	9,300	-
[4334]	26/02/04	386	391	386	391	0	0.00	7,200	-
[4334]	26/02/03	386	391	377	391	+4	+1.03	37,300	-
[4334]	26/02/02	400	400	378	387	-12	-3.01	31,500	-
[4334]	26/01/30	398	400	396	399	+2	+0.50	4,600	-
[4334]	26/01/29	392	400	390	397	-13	-3.17	10,900	-
[4334]	26/01/28	406	410	405	410	+1	+0.24	10,700	-
[4334]	26/01/27	408	409	407	409	-3	-0.73	7,600	-
[4334]	26/01/26	411	413	406	412	+2	+0.49	11,300	-
[4334]	26/01/23	411	413	407	410	-1	-0.24	10,400	-
[4334]	26/01/22	409	414	409	411	+3	+0.74	10,700	-
[4334]	26/01/21	408	413	405	408	-4	-0.97	9,000	-
[4334]	26/01/20	409	413	409	412	+1	+0.24	5,000	-
[4334]	26/01/19	413	420	404	411	-4	-0.96	31,000	-
[4334]	26/01/16	415	416	411	415	+1	+0.24	11,300	-
[4334]	26/01/15	415	417	413	414	+1	+0.24	9,900	-
[4334]	26/01/14	415	423	413	413	-5	-1.20	28,700	-
[4334]	26/01/13	418	418	413	418	+7	+1.70	12,900	-
[4334]	26/01/09	402	419	402	411	+8	+1.99	27,900	-
[4334]	26/01/08	415	415	403	403	-12	-2.89	5,400	-
[4334]	26/01/07	417	417	411	415	-1	-0.24	14,900	-
[4334]	26/01/06	413	419	410	416	+3	+0.73	30,400	-
[4334]	26/01/05	407	413	406	413	+6	+1.47	17,500	-
[4334]	25/12/30	395	432	395	407	+11	+2.78	133,200	-
[4334]	25/12/29	396	397	377	396	+1	+0.25	54,400	-
[4334]	25/12/26	394	401	393	395	-1	-0.25	32,700	-
[4334]	25/12/25	394	401	388	396	+1	+0.25	20,700	-
[4334]	25/12/24	386	405	385	395	+5	+1.28	65,300	-
[4334]	25/12/23	366	446	366	390	+24	+6.56	497,000	-
[4334]	25/12/22	375	375	363	366	-12	-3.17	82,200	-
[4334]	25/12/19	377	378	374	378	+1	+0.27	16,800	-
[4334]	25/12/18	375	377	370	377	+2	+0.53	48,600	-
[4334]	25/12/17	379	379	375	375	-4	-1.06	10,800	-
[4334]	25/12/16	378	381	376	379	-2	-0.52	16,800	-
[4334]	25/12/15	394	394	374	381	-14	-3.54	80,000	-
[4334]	25/12/12	390	395	376	395	0	0.00	97,000	-
[4334]	25/12/11	401	416	392	395	-54	-12.03	145,100	-
[4334]	25/12/10	438	449	437	449	+16	+3.70	71,600	-
[4334]	25/12/09	436	436	430	433	-1	-0.23	6,200	-
[4334]	25/12/08	436	439	432	434	-1	-0.23	9,100	-
[4334]	25/12/05	432	436	432	435	+4	+0.93	4,300	-
[4334]	25/12/04	431	437	431	431	-3	-0.69	13,200	-
[4334]	25/12/03	434	434	432	434	-1	-0.23	5,800	-
[4334]	25/12/02	429	435	428	435	+6	+1.40	6,700	-
[4334]	25/12/01	432	435	428	429	-3	-0.69	6,900	-
[4334]	25/11/28	431	433	429	432	+1	+0.23	7,300	-
[4334]	25/11/27	432	433	429	431	0	0.00	2,300	-
[4334]	25/11/26	429	432	428	431	+2	+0.47	4,600	-
[4334]	25/11/25	430	433	424	429	0	0.00	2,400	-
[4334]	25/11/21	428	433	424	429	+1	+0.23	8,200	-
[4334]	25/11/20	430	440	428	428	-5	-1.15	3,600	-
[4334]	25/11/19	437	437	422	433	-4	-0.92	10,600	-
[4334]	25/11/18	442	442	434	437	-5	-1.13	6,800	-
[4334]	25/11/17	435	442	430	442	+6	+1.38	8,000	-
[4334]	25/11/14	430	443	430	436	-1	-0.23	12,600	-
[4334]	25/11/13	437	439	435	437	0	0.00	11,700	-
[4334]	25/11/12	432	437	432	437	+5	+1.16	13,600	-
[4334]	25/11/11	434	436	428	432	0	0.00	13,700	-
[4334]	25/11/10	424	440	420	432	+15	+3.60	24,500	-
[4334]	25/11/07	419	419	414	417	-2	-0.48	8,200	-
[4334]	25/11/06	425	425	419	419	-8	-1.87	6,600	-
[4334]	25/11/05	428	428	420	427	-1	-0.23	9,700	-
[4334]	25/11/04	426	434	425	428	+2	+0.47	10,900	-
[4334]	25/10/31	424	429	422	426	+1	+0.24	9,600	-
[4334]	25/10/30	425	427	425	425	-2	-0.47	2,200	-
[4334]	25/10/29	425	429	425	427	0	0.00	5,000	-
[4334]	25/10/28	431	431	427	427	-4	-0.93	5,000	-
[4334]	25/10/27	430	439	425	431	+3	+0.70	16,000	-
[4334]	25/10/24	432	432	427	428	-2	-0.47	6,000	-
[4334]	25/10/23	432	435	430	430	-6	-1.38	5,700	-
[4334]	25/10/22	430	436	428	436	+8	+1.87	11,700	-
[4334]	25/10/21	430	439	428	428	-1	-0.23	14,000	-
[4334]	25/10/20	433	435	425	429	-2	-0.46	19,200	-
[4334]	25/10/17	430	433	427	431	+1	+0.23	6,900	-
[4334]	25/10/16	432	433	423	430	0	0.00	8,900	-
[4334]	25/10/15	429	431	425	430	+2	+0.47	6,200	-
[4334]	25/10/14	436	436	426	428	-8	-1.83	14,400	-
[4334]	25/10/10	446	448	436	436	-7	-1.58	20,400	-
[4334]	25/10/09	443	450	437	443	+4	+0.91	8,000	-
[4334]	25/10/08	439	453	434	439	+3	+0.69	18,700	-
[4334]	25/10/07	435	437	429	436	+2	+0.46	13,700	-
[4334]	25/10/06	448	448	426	434	+2	+0.46	13,800	-
[4334]	25/10/03	426	434	426	432	+6	+1.41	6,200	-
[4334]	25/10/02	432	433	426	426	-5	-1.16	5,300	-
[4334]	25/10/01	450	450	431	431	-19	-4.22	20,000	-
[4334]	25/09/30	455	464	443	450	-3	-0.66	53,700	-
[4334]	25/09/29	434	453	432	453	+21	+4.86	40,600	-
[4334]	25/09/26	424	432	417	432	+9	+2.13	45,400	-
[4334]	25/09/25	425	426	422	423	-2	-0.47	19,100	-
[4334]	25/09/24	430	430	425	425	-4	-0.93	13,400	-
[4334]	25/09/22	427	436	427	429	+4	+0.94	19,000	-
[4334]	25/09/19	430	430	421	425	-2	-0.47	52,600	-
[4334]	25/09/18	428	430	424	427	+2	+0.47	13,900	-
[4334]	25/09/17	430	430	423	425	-7	-1.62	15,500	-
[4334]	25/09/16	438	439	425	432	-6	-1.37	51,500	-
[4334]	25/09/12	438	454	425	438	0	0.00	120,200	-
[4334]	25/09/11	434	461	424	438	-36	-7.59	176,400	-
[4334]	25/09/10	465	474	464	474	+16	+3.49	82,600	-
[4334]	25/09/09	467	474	457	458	-9	-1.93	76,900	-
[4334]	25/09/08	465	473	455	467	+26	+5.90	130,000	-
[4334]	25/09/05	439	444	435	441	+2	+0.46	21,200	-