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
[4341]	26/10/29	－	－	－	907	－	－	0	-
[4341]	26/10/28	907	907	907	907	+7.0	+0.78	100	3,067,807,744
[4341]	26/10/27	900	900	900	900	+4.0	+0.45	100	3,044,131,328
[4341]	26/10/26	907	907	896	896	-9.0	-0.99	1,700	3,030,601,728
[4341]	26/10/23	899	905	898	905	+6.0	+0.67	700	3,061,042,944
[4341]	26/10/22	898	900	898	899	0	+0.00	2,000	3,040,748,800
[4341]	26/10/21	900	901	899	899	-10.0	-1.10	2,700	3,040,748,800
[4341]	26/10/20	908	909	897	909	+8.0	+0.89	2,300	3,074,572,544
[4341]	26/10/19	910	910	901	901	-9.0	-0.99	900	3,047,513,600
[4341]	26/10/16	923	923	910	910	-13.0	-1.41	600	3,077,954,816
[4341]	26/10/15	911	923	900	923	+12.0	+1.32	4,400	3,121,925,632
[4341]	26/10/14	911	911	911	911	+1.0	+0.11	700	3,081,337,344
[4341]	26/10/13	902	910	902	910	+10.0	+1.11	300	3,077,954,816
[4341]	26/10/09	912	912	900	900	0	+0.00	2,500	3,044,131,328
[4341]	26/10/08	908	908	900	900	-12.0	-1.32	2,600	3,044,131,328
[4341]	26/10/07	912	913	912	912	+7.0	+0.77	900	3,084,719,616
[4341]	26/10/06	909	909	905	905	-7.0	-0.77	1,100	3,061,042,944
[4341]	26/10/05	914	914	912	912	+2.0	+0.22	500	3,084,719,616
[4341]	26/10/02	930	930	902	910	-20.0	-2.15	1,100	3,077,954,816
[4341]	26/10/01	912	934	912	930	+27.0	+2.99	1,800	3,145,602,304
[4341]	26/09/30	907	907	901	903	-5.0	-0.55	1,600	3,054,278,400
[4341]	26/09/29	904	908	903	908	-13.0	-1.41	400	3,071,190,016
[4341]	26/09/28	930	934	921	921	-6.0	-0.65	2,400	3,115,160,832
[4341]	26/09/25	921	927	920	927	+6.0	+0.65	2,300	3,135,455,232
[4341]	26/09/24	918	921	910	921	+15.0	+1.66	1,900	3,115,160,832
[4341]	26/09/18	911	911	906	906	0	+0.00	500	3,064,425,472
[4341]	26/09/17	920	920	905	906	-13.0	-1.41	1,300	3,064,425,472
[4341]	26/09/16	920	920	918	919	-1.0	-0.11	600	3,108,396,288
[4341]	26/09/15	919	920	918	920	+1.0	+0.11	600	3,111,778,560
[4341]	26/09/14	919	920	918	919	+3.0	+0.33	3,500	3,108,396,288
[4341]	26/09/11	916	916	915	916	-4.0	-0.43	600	3,098,249,216
[4341]	26/09/10	912	920	906	920	+9.0	+0.99	1,700	3,111,778,560
[4341]	26/09/09	908	911	908	911	0	+0.00	1,200	3,081,337,344
[4341]	26/09/08	908	914	907	911	-1.0	-0.11	1,500	3,081,337,344
[4341]	26/09/07	903	912	898	912	+17.0	+1.90	600	3,084,719,616
[4341]	26/09/04	895	905	895	895	-1.0	-0.11	1,700	3,027,219,456
[4341]	26/09/03	895	910	895	896	+1.0	+0.11	300	3,030,601,728
[4341]	26/09/02	900	900	895	895	-6.0	-0.67	1,600	3,027,219,456
[4341]	26/09/01	899	910	894	901	+7.0	+0.78	3,100	3,047,513,600
[4341]	26/08/31	891	950	890	894	+3.0	+0.34	9,300	3,023,836,928
[4341]	26/08/28	896	896	860	891	-2.0	-0.22	4,200	3,013,689,856
[4341]	26/08/27	902	902	893	893	-12.0	-1.33	2,000	3,020,454,656
[4341]	26/08/26	912	912	901	905	-7.0	-0.77	2,400	3,061,042,944
[4341]	26/08/25	908	912	905	912	+4.0	+0.44	1,300	3,084,719,616
[4341]	26/08/24	906	916	900	908	+2.0	+0.22	3,300	3,071,190,016
[4341]	26/08/21	885	906	885	906	+21.0	+2.37	4,300	3,064,425,472
[4341]	26/08/20	881	885	881	885	0	+0.00	500	2,993,395,712
[4341]	26/08/19	883	885	881	885	+4.0	+0.45	2,000	2,993,395,712
[4341]	26/08/18	880	882	875	881	+11.0	+1.26	1,400	2,979,866,112
[4341]	26/08/17	878	878	870	870	+2.0	+0.23	1,500	2,942,660,096
[4341]	26/08/14	875	879	867	868	-2.0	-0.23	2,600	2,936,936,960
[4341]	26/08/13	881	881	870	870	-17.0	-1.92	1,700	2,943,704,064
[4341]	26/08/12	877	908	877	887	+22.0	+2.54	2,200	3,001,224,704
[4341]	26/08/10	878	878	865	865	-3.0	-0.35	1,800	2,926,786,304
[4341]	26/08/07	878	885	851	868	-40.0	-4.41	12,600	2,936,936,960
[4341]	26/08/06	895	920	893	908	+19.0	+2.14	7,900	3,072,279,808
[4341]	26/08/05	892	895	888	889	+5.0	+0.57	4,200	3,007,992,064
[4341]	26/08/04	893	893	884	884	-4.0	-0.45	800	2,991,074,048
[4341]	26/08/03	884	888	884	888	+2.0	+0.23	1,300	3,004,608,512
[4341]	26/07/31	880	890	880	886	+13.0	+1.49	2,300	2,997,841,152
[4341]	26/07/30	874	880	872	873	-1.0	-0.11	4,300	2,953,854,976
[4341]	26/07/29	872	875	872	874	+2.0	+0.23	600	2,957,238,528
[4341]	26/07/28	869	874	869	872	-1.0	-0.11	900	2,950,471,168
[4341]	26/07/27	878	880	873	873	+10.0	+1.16	1,900	2,953,854,976
[4341]	26/07/24	883	883	863	863	-20.0	-2.27	5,500	2,920,019,200
[4341]	26/07/23	885	885	880	883	+5.0	+0.57	1,700	2,987,690,496
[4341]	26/07/22	872	878	872	878	+6.0	+0.69	2,300	2,970,772,736
[4341]	26/07/21	858	878	858	872	+12.0	+1.40	1,500	2,950,471,168
[4341]	26/07/17	885	885	860	860	-32	-3.59	5,200	-
[4341]	26/07/16	891	892	885	892	-3	-0.34	1,700	-
[4341]	26/07/15	894	895	894	895	+10	+1.13	300	-
[4341]	26/07/14	884	892	884	885	+1	+0.11	500	-
[4341]	26/07/13	885	885	884	884	-11	-1.23	400	-
[4341]	26/07/10	892	895	883	895	+4	+0.45	5,100	-
[4341]	26/07/09	883	891	883	891	+8	+0.91	4,200	-
[4341]	26/07/08	886	886	883	883	-5	-0.56	1,100	-
[4341]	26/07/07	889	890	884	888	+4	+0.45	2,500	-
[4341]	26/07/06	888	888	882	884	-3	-0.34	600	-
[4341]	26/07/03	893	899	887	887	-8	-0.89	1,700	-
[4341]	26/07/02	899	899	880	895	+11	+1.24	2,400	-
[4341]	26/07/01	890	898	877	884	+6	+0.68	6,800	-
[4341]	26/06/30	890	890	852	878	-12	-1.35	6,900	-
[4341]	26/06/29	914	914	875	890	+19	+2.18	7,100	-
[4341]	26/06/26	875	875	862	871	+1	+0.11	4,400	-
[4341]	26/06/25	869	876	869	870	+1	+0.12	1,400	-
[4341]	26/06/24	863	869	860	869	+5	+0.58	1,400	-
[4341]	26/06/23	872	872	860	864	+2	+0.23	4,800	-
[4341]	26/06/22	861	874	861	862	+2	+0.23	2,400	-
[4341]	26/06/19	831	870	831	860	+27	+3.24	17,600	-
[4341]	26/06/18	842	863	829	833	-10	-1.19	6,300	-
[4341]	26/06/17	848	865	833	843	+10	+1.20	6,900	-
[4341]	26/06/16	855	855	832	833	-37	-4.25	5,700	-
[4341]	26/06/15	835	870	829	870	+35	+4.19	7,800	-
[4341]	26/06/12	844	844	835	835	-9	-1.07	1,400	-
[4341]	26/06/11	836	844	825	844	+9	+1.08	6,300	-
[4341]	26/06/10	837	839	831	835	-2	-0.24	4,100	-
[4341]	26/06/09	840	858	831	837	-3	-0.36	4,900	-
[4341]	26/06/08	850	859	830	840	-21	-2.44	9,900	-
[4341]	26/06/05	863	863	843	861	-3	-0.35	3,400	-
[4341]	26/06/04	842	870	832	864	+22	+2.61	5,300	-
[4341]	26/06/03	835	853	830	842	+12	+1.45	5,900	-
[4341]	26/06/02	827	830	823	830	+4	+0.48	2,700	-
[4341]	26/06/01	836	836	824	826	-3	-0.36	4,600	-
[4341]	26/05/29	843	848	828	829	-14	-1.66	7,900	-
[4341]	26/05/28	850	852	843	843	+1	+0.12	3,400	-
[4341]	26/05/27	843	848	840	842	-3	-0.36	4,300	-
[4341]	26/05/26	850	850	842	845	-5	-0.59	5,700	-
[4341]	26/05/25	883	883	844	850	-32	-3.63	15,600	-
[4341]	26/05/22	891	894	878	882	+3.0	+0.34	13,200	-
[4341]	26/05/21	895	895	863	879	-1.0	-0.11	23,300	-
[4341]	26/05/20	881	881	847	880	+20.0	+2.33	40,600	-
[4341]	26/05/19	833	888	831	860	+30.0	+3.61	70,900	-
[4341]	26/05/18	822	850	822	830	+17.0	+2.09	24,200	-
[4341]	26/05/15	818	818	808	813	+10.0	+1.25	10,200	-
[4341]	26/05/14	805	842	800	803	+1.0	+0.12	42,600	-
[4341]	26/05/13	803	805	801	802	-1.0	-0.12	2,900	-
[4341]	26/05/12	805	806	803	803	+1.0	+0.12	1,700	-
[4341]	26/05/11	802	803	802	802	0	+0.00	2,000	-
[4341]	26/05/08	805	807	802	802	0	+0.00	2,000	-
[4341]	26/05/07	801	805	800	802	-5.0	-0.62	2,000	-
[4341]	26/05/01	790	807	782	807	+17.0	+2.15	4,300	-
[4341]	26/04/30	797	797	781	790	-6.0	-0.75	5,500	-
[4341]	26/04/28	799	808	794	796	-3.0	-0.38	4,900	-
[4341]	26/04/27	803	803	799	799	-3	-0.37	3,200	-
[4341]	26/04/24	801	803	798	802	+5	+0.63	2,000	-
[4341]	26/04/23	801	801	796	797	-4	-0.50	2,000	-
[4341]	26/04/22	800	801	795	801	+2	+0.25	4,400	-
[4341]	26/04/21	801	801	799	799	-2	-0.25	800	-
[4341]	26/04/20	802	803	798	801	0	0.00	3,600	-
[4341]	26/04/17	801	802	797	801	0	0.00	2,100	-
[4341]	26/04/16	802	802	797	801	0	0.00	6,800	-
[4341]	26/04/15	802	803	800	801	-1	-0.12	4,000	-
[4341]	26/04/14	802	802	800	802	+1	+0.12	2,000	-
[4341]	26/04/13	806	806	796	801	-6	-0.74	3,100	-
[4341]	26/04/10	805	807	801	807	+2	+0.25	2,400	-
[4341]	26/04/09	804	806	801	805	+1	+0.12	2,600	-
[4341]	26/04/08	801	809	790	804	+6	+0.75	10,000	-
[4341]	26/04/07	800	803	798	798	-2	-0.25	2,600	-
[4341]	26/04/06	803	803	799	800	+3	+0.38	4,700	-
[4341]	26/04/03	801	810	797	797	+5	+0.63	6,700	-
[4341]	26/04/02	806	812	789	792	-11	-1.37	12,600	-
[4341]	26/04/01	801	810	800	803	+5	+0.63	6,500	-
[4341]	26/03/31	799	806	796	798	-2	-0.25	6,200	-
[4341]	26/03/30	791	821	791	800	-34	-4.08	14,300	-
[4341]	26/03/27	835	840	826	834	-6	-0.71	21,600	-
[4341]	26/03/26	852	852	833	840	-2	-0.24	12,400	-
[4341]	26/03/25	828	844	821	842	+16	+1.94	13,800	-
[4341]	26/03/24	855	855	818	826	-25	-2.94	29,200	-
[4341]	26/03/23	830	858	825	851	-7	-0.82	49,700	-
[4341]	26/03/19	1,001	1,011	833	858	-170	-16.54	315,900	-
[4341]	26/03/18	1,000	1,040	991	1,028	+39	+3.94	18,000	-
[4341]	26/03/17	950	989	950	989	+44	+4.66	12,600	-
[4341]	26/03/16	945	957	940	945	0	0.00	1,400	-
[4341]	26/03/13	940	952	914	945	-10	-1.05	5,400	-
[4341]	26/03/12	953	955	953	955	+2	+0.21	500	-
[4341]	26/03/11	960	960	953	953	-7	-0.73	1,500	-
[4341]	26/03/10	950	960	931	960	+40	+4.35	3,600	-
[4341]	26/03/09	952	952	907	920	-47	-4.86	5,400	-
[4341]	26/03/06	968	974	956	967	-4	-0.41	3,500	-
[4341]	26/03/05	952	975	951	971	+19	+2.00	4,300	-
[4341]	26/03/04	951	960	924	952	-9	-0.94	7,000	-
[4341]	26/03/03	940	978	940	961	+23	+2.45	7,200	-
[4341]	26/03/02	954	957	933	938	-34	-3.50	4,600	-
[4341]	26/02/27	970	972	965	972	+3	+0.31	4,800	-
[4341]	26/02/26	960	969	951	969	+10	+1.04	3,700	-
[4341]	26/02/25	943	968	943	959	+18	+1.91	3,400	-
[4341]	26/02/24	932	944	932	941	+9	+0.97	3,400	-
[4341]	26/02/20	955	955	906	932	-38	-3.92	6,400	-
[4341]	26/02/19	898	980	898	970	+89	+10.10	44,900	-
[4341]	26/02/18	888	897	873	881	-7	-0.79	5,300	-
[4341]	26/02/17	865	898	865	888	+23	+2.66	14,200	-
[4341]	26/02/16	833	873	833	865	+43	+5.23	16,400	-
[4341]	26/02/13	820	823	820	822	-3	-0.36	3,400	-
[4341]	26/02/12	833	839	812	825	-3	-0.36	14,900	-
[4341]	26/02/10	813	828	800	828	+14	+1.72	38,400	-
[4341]	26/02/09	885	892	780	814	-12	-1.45	141,200	-
[4341]	26/02/06	823	827	818	826	+7	+0.85	5,600	-
[4341]	26/02/05	820	820	819	819	-1	-0.12	400	-
[4341]	26/02/04	817	831	817	820	+5	+0.61	8,800	-
[4341]	26/02/03	810	815	810	815	+12	+1.49	2,000	-
[4341]	26/02/02	811	812	791	803	-7	-0.86	5,100	-
[4341]	26/01/30	806	810	798	810	+4	+0.50	3,800	-
[4341]	26/01/29	797	806	796	806	+9	+1.13	5,000	-
[4341]	26/01/28	806	806	796	797	-9	-1.12	4,300	-
[4341]	26/01/27	808	820	801	806	0	0.00	5,000	-
[4341]	26/01/26	803	812	800	806	+9	+1.13	7,200	-
[4341]	26/01/23	840	840	794	797	-28	-3.39	10,500	-
[4341]	26/01/22	825	825	825	825	0	0.00	200	-
[4341]	26/01/21	825	832	825	825	-5	-0.60	28,100	-
[4341]	26/01/20	830	830	830	830	0	0.00	400	-
[4341]	26/01/19	823	850	823	830	+5	+0.61	4,700	-
[4341]	26/01/16	811	825	811	825	+5	+0.61	4,800	-
[4341]	26/01/15	813	820	810	820	+6	+0.74	1,800	-
[4341]	26/01/14	808	814	808	814	+6	+0.74	2,000	-
[4341]	26/01/13	807	809	802	808	+6	+0.75	700	-
[4341]	26/01/09	795	802	792	802	+10	+1.26	2,400	-
[4341]	26/01/08	791	794	791	792	+2	+0.25	500	-
[4341]	26/01/07	796	796	790	790	-6	-0.75	700	-
[4341]	26/01/06	796	796	796	796	0	0.00	100	-
[4341]	26/01/05	791	800	777	796	+10	+1.27	7,300	-
[4341]	25/12/30	789	794	786	786	-6	-0.76	900	-
[4341]	25/12/29	796	796	786	792	+10	+1.28	2,600	-
[4341]	25/12/26	783	790	781	782	-8	-1.01	4,800	-
[4341]	25/12/25	790	790	768	790	-2	-0.25	4,100	-
[4341]	25/12/24	790	792	790	792	+1	+0.13	700	-
[4341]	25/12/23	777	800	777	791	+17	+2.20	2,300	-
[4341]	25/12/22	774	774	774	774	0	0.00	100	-
[4341]	25/12/19	774	779	772	774	0	0.00	1,500	-
[4341]	25/12/18	772	776	772	774	-3	-0.39	2,700	-
[4341]	25/12/17	777	777	777	777	+3	+0.39	200	-
[4341]	25/12/16	774	775	774	774	-1	-0.13	600	-
[4341]	25/12/15	774	775	771	775	-2	-0.26	5,800	-
[4341]	25/12/12	780	780	777	777	-7	-0.89	2,600	-
[4341]	25/12/11	799	799	784	784	-17	-2.12	3,000	-
[4341]	25/12/10	792	801	791	801	+11	+1.39	1,500	-
[4341]	25/12/09	790	790	790	790	+7	+0.89	200	-
[4341]	25/12/08	783	783	782	783	0	0.00	300	-
[4341]	25/12/05	789	789	781	783	-6	-0.76	500	-
[4341]	25/12/04	781	789	781	789	+9	+1.15	700	-
[4341]	25/12/03	779	780	779	780	+1	+0.13	200	-
[4341]	25/12/02	782	791	779	779	+3	+0.39	700	-
[4341]	25/12/01	776	784	776	776	+2	+0.26	1,300	-
[4341]	25/11/28	775	785	770	774	-1	-0.13	3,600	-
[4341]	25/11/27	769	777	763	775	-7	-0.90	7,000	-
[4341]	25/11/26	780	791	780	782	-4	-0.51	2,300	-
[4341]	25/11/25	781	789	777	786	+5	+0.64	1,800	-
[4341]	25/11/21	785	785	781	781	+1	+0.13	200	-
[4341]	25/11/20	780	784	778	780	+4	+0.52	900	-
[4341]	25/11/19	779	780	776	776	-4	-0.51	700	-
[4341]	25/11/18	781	784	776	780	-1	-0.13	1,100	-
[4341]	25/11/17	763	781	763	781	+1	+0.13	3,100	-
[4341]	25/11/14	779	780	779	780	+1	+0.13	200	-
[4341]	25/11/13	778	779	772	779	-2	-0.26	4,000	-
[4341]	25/11/12	796	797	781	781	-15	-1.88	2,600	-
[4341]	25/11/11	801	803	796	796	-8	-1.00	700	-
[4341]	25/11/10	800	804	798	804	+7	+0.88	1,000	-
[4341]	25/11/07	804	825	795	797	-5	-0.62	6,500	-
[4341]	25/11/06	801	802	801	802	+1	+0.12	600	-
[4341]	25/11/05	797	801	795	801	+2	+0.25	500	-
[4341]	25/11/04	810	810	799	799	-7	-0.87	4,900	-
[4341]	25/10/31	806	806	806	806	-1	-0.12	100	-
[4341]	25/10/30	808	808	806	807	-2	-0.25	800	-
[4341]	25/10/29	809	811	804	809	+2	+0.25	2,100	-
[4341]	25/10/28	815	816	807	807	-10	-1.22	1,300	-
[4341]	25/10/27	818	820	810	817	-1	-0.12	2,500	-
[4341]	25/10/24	817	818	814	818	+2	+0.25	1,300	-
[4341]	25/10/23	816	816	816	816	+6	+0.74	400	-
[4341]	25/10/22	815	816	810	810	－	－	800	-
[4341]	25/10/21	－	－	－	813	－	－	0	-
[4341]	25/10/20	813	813	813	813	－	－	500	-
[4341]	25/10/17	－	－	－	813	－	－	0	-
[4341]	25/10/16	807	813	807	813	+11	+1.37	400	-
[4341]	25/10/15	802	802	802	802	-4	-0.50	100	-
[4341]	25/10/14	810	810	806	806	-15	-1.83	600	-
[4341]	25/10/10	821	821	821	821	－	－	100	-
[4341]	25/10/09	－	－	－	823	－	－	0	-
[4341]	25/10/08	810	823	808	823	+13	+1.60	1,800	-
[4341]	25/10/07	820	820	810	810	-5	-0.61	200	-
[4341]	25/10/06	821	823	815	815	0	0.00	1,400	-
[4341]	25/10/03	806	815	802	815	+3	+0.37	2,700	-
[4341]	25/10/02	812	812	812	812	+8	+1.00	100	-
[4341]	25/10/01	806	806	804	804	-9	-1.11	200	-
[4341]	25/09/30	808	813	807	813	-10	-1.22	2,400	-
[4341]	25/09/29	823	823	823	823	+1	+0.12	200	-
[4341]	25/09/26	823	823	816	822	+6	+0.74	2,100	-
[4341]	25/09/25	815	817	815	816	+7	+0.87	2,100	-
[4341]	25/09/24	809	809	809	809	+2	+0.25	100	-
[4341]	25/09/22	814	815	807	807	-4	-0.49	1,300	-
[4341]	25/09/19	817	818	811	811	-6	-0.73	600	-
[4341]	25/09/18	817	817	817	817	-1	-0.12	200	-
[4341]	25/09/17	810	819	809	818	+11	+1.36	600	-
[4341]	25/09/16	806	815	806	807	-9	-1.10	400	-
[4341]	25/09/12	818	818	816	816	-10	-1.21	700	-
[4341]	25/09/11	808	832	808	826	+21	+2.61	500	-
[4341]	25/09/10	813	813	805	805	-3	-0.37	1,000	-
[4341]	25/09/09	810	810	808	808	-2	-0.25	2,700	-
[4341]	25/09/08	810	810	810	810	+3	+0.37	500	-
[4341]	25/09/05	811	811	807	807	－	－	300	-