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
[4344]	26/10/29	102	103	101	101	-3.0	-2.88	4,031,200	13,969,812,480
[4344]	26/10/28	107	108	103	104	-3.0	-2.80	1,922,200	14,384,757,760
[4344]	26/10/27	110	110	107	107	-2.0	-1.83	2,335,600	14,799,702,016
[4344]	26/10/26	107	109	105	109	+6.0	+5.83	2,438,200	15,076,332,544
[4344]	26/10/23	107	107	103	103	-2.0	-1.90	1,614,200	14,246,443,008
[4344]	26/10/22	106	108	104	105	0	+0.00	1,950,600	14,523,072,512
[4344]	26/10/21	105	106	103	105	+2.0	+1.94	2,409,800	14,523,072,512
[4344]	26/10/20	105	105	102	103	-2.0	-1.90	2,686,600	14,246,443,008
[4344]	26/10/19	105	107	104	105	0	+0.00	3,037,000	14,523,072,512
[4344]	26/10/16	101	105	98	105	-1.0	-0.94	4,304,300	14,523,072,512
[4344]	26/10/15	105	107	104	106	0	+0.00	1,979,800	14,661,387,264
[4344]	26/10/14	110	110	106	106	-4.0	-3.64	1,841,800	14,661,387,264
[4344]	26/10/13	108	112	107	110	+3.0	+2.80	2,898,900	15,214,647,296
[4344]	26/10/09	101	109	100	107	+6.0	+5.94	2,924,500	14,799,702,016
[4344]	26/10/08	101	104	100	101	0	+0.00	2,555,400	13,969,812,480
[4344]	26/10/07	102	103	100	101	0	+0.00	1,633,300	13,969,812,480
[4344]	26/10/06	100	102	100	101	+1.0	+1.00	1,689,200	13,969,812,480
[4344]	26/10/05	102	102	99	100	-2.0	-1.96	1,889,200	13,831,497,728
[4344]	26/10/02	102	103	102	102	-1.0	-0.97	1,124,300	14,108,127,232
[4344]	26/10/01	104	105	103	103	-1.0	-0.96	1,214,500	14,246,443,008
[4344]	26/09/30	102	104	101	104	+2.0	+1.96	1,279,600	14,384,757,760
[4344]	26/09/29	104	104	101	102	-2.0	-1.92	1,994,200	14,108,127,232
[4344]	26/09/28	107	107	103	104	0	+0.00	1,151,100	14,384,757,760
[4344]	26/09/25	103	104	102	104	0	+0.00	1,790,400	14,384,757,760
[4344]	26/09/24	101	104	101	104	+1.0	+0.97	2,262,900	14,384,757,760
[4344]	26/09/18	107	110	103	103	-3.0	-2.83	2,625,500	14,246,443,008
[4344]	26/09/17	107	108	101	106	-1.0	-0.93	3,254,300	14,661,387,264
[4344]	26/09/16	110	112	104	107	-5.0	-4.46	3,049,900	14,799,702,016
[4344]	26/09/15	113	113	111	112	-1.0	-0.88	726,000	15,491,276,800
[4344]	26/09/14	110	113	110	113	+2.0	+1.80	564,200	15,629,592,576
[4344]	26/09/11	110	111	109	111	+1.0	+0.91	980,900	15,352,962,048
[4344]	26/09/10	110	112	109	110	0	+0.00	721,400	15,214,647,296
[4344]	26/09/09	114	114	110	110	-1.0	-0.90	691,800	15,214,647,296
[4344]	26/09/08	112	113	110	111	-1.0	-0.89	1,048,400	15,352,962,048
[4344]	26/09/07	115	115	111	112	-3.0	-2.61	893,000	15,491,276,800
[4344]	26/09/04	112	115	111	115	+2.0	+1.77	744,400	15,906,222,080
[4344]	26/09/03	111	113	111	113	+2.0	+1.80	522,500	15,629,592,576
[4344]	26/09/02	115	115	111	111	-4.0	-3.48	1,175,100	15,352,962,048
[4344]	26/09/01	115	116	112	115	-1.0	-0.86	1,043,500	15,906,222,080
[4344]	26/08/31	118	118	115	116	-2.0	-1.69	897,600	16,044,536,832
[4344]	26/08/28	117	120	117	118	+2.0	+1.72	888,200	16,321,167,360
[4344]	26/08/27	118	119	116	116	-1.0	-0.85	789,800	16,044,536,832
[4344]	26/08/26	118	120	116	117	-1.0	-0.85	1,352,400	16,182,852,608
[4344]	26/08/25	117	119	115	118	-1.0	-0.84	1,399,600	16,321,167,360
[4344]	26/08/24	118	121	117	119	+5.0	+4.39	2,699,800	16,459,482,112
[4344]	26/08/21	116	118	113	114	-4.0	-3.39	1,601,300	15,767,907,328
[4344]	26/08/20	115	118	113	118	+5.0	+4.42	1,729,300	16,321,167,360
[4344]	26/08/19	115	115	111	113	0	+0.00	1,137,100	15,629,592,576
[4344]	26/08/18	112	114	110	113	0	+0.00	1,054,900	15,629,592,576
[4344]	26/08/17	112	113	109	113	+1.0	+0.89	882,400	15,629,592,576
[4344]	26/08/14	110	113	108	112	+2.0	+1.82	1,383,200	15,491,276,800
[4344]	26/08/13	111	111	107	110	-1.0	-0.90	1,212,300	15,214,647,296
[4344]	26/08/12	111	112	109	111	+2.0	+1.83	1,114,800	15,352,962,048
[4344]	26/08/10	107	111	105	109	0	+0.00	1,309,800	15,076,332,544
[4344]	26/08/07	110	110	107	109	-2.0	-1.80	783,000	15,076,332,544
[4344]	26/08/06	109	111	108	111	+2.0	+1.83	678,400	15,352,962,048
[4344]	26/08/05	110	111	109	109	-2.0	-1.80	534,200	15,076,332,544
[4344]	26/08/04	110	112	108	111	+1.0	+0.91	734,600	15,352,962,048
[4344]	26/08/03	112	112	109	110	-1.0	-0.90	535,900	15,214,647,296
[4344]	26/07/31	112	113	110	111	-1.0	-0.89	598,500	15,352,962,048
[4344]	26/07/30	112	113	109	112	0	+0.00	1,070,200	15,491,276,800
[4344]	26/07/29	112	112	109	112	+1.0	+0.90	802,300	15,491,276,800
[4344]	26/07/28	111	112	108	111	0	+0.00	665,000	15,352,962,048
[4344]	26/07/27	109	112	108	111	+3.0	+2.78	859,300	15,352,962,048
[4344]	26/07/24	107	109	106	108	+1.0	+0.93	548,800	14,938,017,792
[4344]	26/07/23	110	110	106	107	-2.0	-1.83	712,700	14,799,702,016
[4344]	26/07/22	109	110	107	109	+1.0	+0.93	612,700	15,076,332,544
[4344]	26/07/21	106	109	105	108	+3.0	+2.86	738,000	14,938,017,792
[4344]	26/07/17	107	108	105	105	-3	-2.78	740,700	-
[4344]	26/07/16	108	109	107	108	-1	-0.92	649,000	-
[4344]	26/07/15	108	109	106	109	+2	+1.87	634,400	-
[4344]	26/07/14	106	108	105	107	+2	+1.90	770,900	-
[4344]	26/07/13	107	108	104	105	-2	-1.87	1,002,700	-
[4344]	26/07/10	106	109	105	107	+1	+0.94	1,133,500	-
[4344]	26/07/09	107	107	105	106	+1	+0.95	720,700	-
[4344]	26/07/08	105	107	104	105	+1	+0.96	894,800	-
[4344]	26/07/07	105	105	104	104	0	0.00	534,600	-
[4344]	26/07/06	105	106	103	104	-1	-0.95	782,000	-
[4344]	26/07/03	103	105	102	105	+3	+2.94	1,010,900	-
[4344]	26/07/02	104	106	102	102	-1	-0.97	1,457,900	-
[4344]	26/07/01	102	105	101	103	0	0.00	1,258,200	-
[4344]	26/06/30	103	103	99	103	+1	+0.98	1,130,100	-
[4344]	26/06/29	102	105	101	102	+2	+2.00	801,400	-
[4344]	26/06/26	101	102	100	100	-1	-0.99	405,800	-
[4344]	26/06/25	104	104	100	101	0	0.00	521,300	-
[4344]	26/06/24	102	103	100	101	0	0.00	1,196,800	-
[4344]	26/06/23	104	104	101	101	-3	-2.88	593,600	-
[4344]	26/06/22	102	107	102	104	+1	+0.97	1,115,900	-
[4344]	26/06/19	103	104	102	103	-1	-0.96	1,168,400	-
[4344]	26/06/18	102	104	102	104	+2	+1.96	1,365,000	-
[4344]	26/06/17	101	105	101	102	0	0.00	1,366,200	-
[4344]	26/06/16	104	105	100	102	-1	-0.97	1,153,800	-
[4344]	26/06/15	105	106	100	103	-2	-1.90	2,756,200	-
[4344]	26/06/12	107	108	102	105	0	0.00	1,194,900	-
[4344]	26/06/11	111	112	102	105	-6	-5.41	2,456,400	-
[4344]	26/06/10	112	112	110	111	0	0.00	966,300	-
[4344]	26/06/09	115	115	111	111	-3	-2.63	777,900	-
[4344]	26/06/08	114	115	112	114	-1	-0.87	1,046,500	-
[4344]	26/06/05	113	118	113	115	+4	+3.60	946,200	-
[4344]	26/06/04	111	115	110	111	-1	-0.89	1,218,200	-
[4344]	26/06/03	112	113	110	112	0	0.00	1,200,300	-
[4344]	26/06/02	114	115	111	112	-3	-2.61	1,816,200	-
[4344]	26/06/01	122	122	112	115	-5	-4.17	2,881,400	-
[4344]	26/05/29	122	124	120	120	-1	-0.83	986,300	-
[4344]	26/05/28	123	124	120	121	-2	-1.63	963,000	-
[4344]	26/05/27	126	127	122	123	-3	-2.38	1,032,600	-
[4344]	26/05/26	128	128	126	126	-2	-1.56	512,500	-
[4344]	26/05/25	132	132	126	128	-4	-3.03	982,000	-
[4344]	26/05/22	131	133	131	132	0	+0.00	567,500	-
[4344]	26/05/21	130	133	130	132	+2.0	+1.54	553,600	-
[4344]	26/05/20	133	133	130	130	-3.0	-2.26	583,200	-
[4344]	26/05/19	130	133	130	133	+4.0	+3.10	1,011,800	-
[4344]	26/05/18	127	132	126	129	0	+0.00	951,900	-
[4344]	26/05/15	130	132	128	129	-3.0	-2.27	704,800	-
[4344]	26/05/14	134	134	130	132	-2.0	-1.49	1,577,600	-
[4344]	26/05/13	132	134	131	134	+3.0	+2.29	714,100	-
[4344]	26/05/12	132	133	129	131	+2.0	+1.55	891,400	-
[4344]	26/05/11	132	133	129	129	-2.0	-1.53	888,000	-
[4344]	26/05/08	131	132	130	131	+2.0	+1.55	742,500	-
[4344]	26/05/07	130	130	127	129	-1.0	-0.77	927,100	-
[4344]	26/05/01	127	130	125	130	+5.0	+4.00	1,203,500	-
[4344]	26/04/30	126	127	125	125	-1.0	-0.79	654,200	-
[4344]	26/04/28	125	127	124	126	+1.0	+0.80	569,700	-
[4344]	26/04/27	126	126	124	125	0	0.00	456,800	-
[4344]	26/04/24	125	127	124	125	0	0.00	539,400	-
[4344]	26/04/23	129	129	125	125	-3	-2.34	714,700	-
[4344]	26/04/22	129	129	127	128	+1	+0.79	472,600	-
[4344]	26/04/21	130	130	127	127	-1	-0.78	559,100	-
[4344]	26/04/20	130	130	128	128	-1	-0.78	611,500	-
[4344]	26/04/17	130	130	128	129	+1	+0.78	613,300	-
[4344]	26/04/16	128	132	127	128	+2	+1.59	852,900	-
[4344]	26/04/15	126	128	124	126	+2	+1.61	704,200	-
[4344]	26/04/14	125	126	124	124	-1	-0.80	466,400	-
[4344]	26/04/13	123	125	122	125	+2	+1.63	739,700	-
[4344]	26/04/10	128	128	123	123	-3	-2.38	961,000	-
[4344]	26/04/09	129	130	126	126	-4	-3.08	715,900	-
[4344]	26/04/08	129	131	128	130	+2	+1.56	1,234,700	-
[4344]	26/04/07	128	129	126	128	+1	+0.79	708,500	-
[4344]	26/04/06	127	129	122	127	0	0.00	2,265,100	-
[4344]	26/04/03	125	128	125	127	+3	+2.42	864,000	-
[4344]	26/04/02	128	129	124	124	-3	-2.36	590,600	-
[4344]	26/04/01	125	127	124	127	+5	+4.10	756,200	-
[4344]	26/03/31	124	126	122	122	0	0.00	665,100	-
[4344]	26/03/30	123	124	122	122	-3	-2.40	615,400	-
[4344]	26/03/27	121	126	121	125	+3	+2.46	1,420,200	-
[4344]	26/03/26	126	126	122	122	-3	-2.40	731,100	-
[4344]	26/03/25	126	127	123	125	0	0.00	1,194,100	-
[4344]	26/03/24	123	125	121	125	+4	+3.31	1,179,900	-
[4344]	26/03/23	124	124	119	121	-2	-1.63	1,677,500	-
[4344]	26/03/19	125	127	123	123	-3	-2.38	3,752,200	-
[4344]	26/03/18	127	128	126	126	-1	-0.79	572,000	-
[4344]	26/03/17	126	128	125	127	+3	+2.42	1,177,200	-
[4344]	26/03/16	123	125	122	124	+1	+0.81	697,300	-
[4344]	26/03/13	121	124	121	123	0	0.00	727,500	-
[4344]	26/03/12	124	125	122	123	-2	-1.60	630,000	-
[4344]	26/03/11	125	126	124	125	-1	-0.79	785,600	-
[4344]	26/03/10	123	126	121	126	+3	+2.44	902,800	-
[4344]	26/03/09	121	123	120	123	-2	-1.60	1,088,000	-
[4344]	26/03/06	122	126	122	125	0	0.00	942,100	-
[4344]	26/03/05	126	128	123	125	+3	+2.46	1,466,400	-
[4344]	26/03/04	123	124	119	122	-2	-1.61	2,201,800	-
[4344]	26/03/03	127	127	124	124	-3	-2.36	1,455,000	-
[4344]	26/03/02	129	130	126	127	-4	-3.05	1,009,000	-
[4344]	26/02/27	130	133	129	131	+2	+1.55	1,119,400	-
[4344]	26/02/26	125	131	125	129	+4	+3.20	1,255,700	-
[4344]	26/02/25	128	131	124	125	-2	-1.57	1,662,400	-
[4344]	26/02/24	132	132	126	127	-4	-3.05	1,376,900	-
[4344]	26/02/20	135	135	129	131	-4	-2.96	2,026,400	-
[4344]	26/02/19	129	136	127	135	+9	+7.14	3,249,400	-
[4344]	26/02/18	126	129	124	126	+1	+0.80	3,094,500	-
[4344]	26/02/17	130	130	122	125	-6	-4.58	3,361,500	-
[4344]	26/02/16	134	134	131	131	-2	-1.50	1,014,500	-
[4344]	26/02/13	138	138	131	133	-13	-8.90	3,304,600	-
[4344]	26/02/12	152	152	145	146	-4	-2.67	1,695,400	-
[4344]	26/02/10	150	155	149	150	+3	+2.04	2,091,800	-
[4344]	26/02/09	149	149	145	147	+1	+0.68	916,800	-
[4344]	26/02/06	146	147	143	146	-1	-0.68	834,300	-
[4344]	26/02/05	145	150	145	147	+3	+2.08	1,274,000	-
[4344]	26/02/04	144	147	143	144	0	0.00	1,436,300	-
[4344]	26/02/03	145	145	143	144	-1	-0.69	671,000	-
[4344]	26/02/02	145	148	144	145	+1	+0.69	826,600	-
[4344]	26/01/30	147	148	142	144	-4	-2.70	1,469,500	-
[4344]	26/01/29	142	150	138	148	+9	+6.47	4,350,900	-
[4344]	26/01/28	137	153	137	139	0	0.00	5,314,300	-
[4344]	26/01/27	138	140	136	139	0	0.00	1,132,100	-
[4344]	26/01/26	141	142	138	139	-5	-3.47	2,124,800	-
[4344]	26/01/23	141	145	140	144	+3	+2.13	1,392,000	-
[4344]	26/01/22	142	142	140	141	-1	-0.70	1,527,100	-
[4344]	26/01/21	144	144	142	142	-4	-2.74	1,065,100	-
[4344]	26/01/20	146	147	145	146	-1	-0.68	488,200	-
[4344]	26/01/19	148	148	146	147	-2	-1.34	742,900	-
[4344]	26/01/16	150	151	148	149	-2	-1.32	1,062,200	-
[4344]	26/01/15	145	151	144	151	+6	+4.14	1,475,300	-
[4344]	26/01/14	144	146	142	145	+1	+0.69	1,011,100	-
[4344]	26/01/13	146	146	143	144	0	0.00	1,301,900	-
[4344]	26/01/09	146	147	143	144	-3	-2.04	2,103,400	-
[4344]	26/01/08	148	149	147	147	-1	-0.68	720,200	-
[4344]	26/01/07	148	149	147	148	+1	+0.68	747,300	-
[4344]	26/01/06	150	151	147	147	-2	-1.34	1,524,000	-
[4344]	26/01/05	153	154	148	149	-4	-2.61	1,355,900	-
[4344]	25/12/30	155	155	153	153	-1	-0.65	641,900	-
[4344]	25/12/29	154	156	153	154	-1	-0.65	1,045,800	-
[4344]	25/12/26	156	157	153	155	0	0.00	1,246,300	-
[4344]	25/12/25	154	157	154	155	+1	+0.65	872,100	-
[4344]	25/12/24	156	157	153	154	-2	-1.28	916,100	-
[4344]	25/12/23	153	157	153	156	+4	+2.63	1,060,800	-
[4344]	25/12/22	155	156	149	152	-3	-1.94	2,021,700	-
[4344]	25/12/19	155	156	153	155	0	0.00	551,100	-
[4344]	25/12/18	153	155	152	155	+4	+2.65	751,200	-
[4344]	25/12/17	152	153	150	151	-1	-0.66	983,600	-
[4344]	25/12/16	154	154	151	152	-2	-1.30	1,458,200	-
[4344]	25/12/15	158	159	154	154	-4	-2.53	1,415,600	-
[4344]	25/12/12	157	159	156	158	+2	+1.28	929,500	-
[4344]	25/12/11	159	160	156	156	-3	-1.89	1,234,300	-
[4344]	25/12/10	159	161	159	159	+1	+0.63	1,258,600	-
[4344]	25/12/09	164	165	158	158	-5	-3.07	1,150,700	-
[4344]	25/12/08	166	168	163	163	-5	-2.98	813,100	-
[4344]	25/12/05	164	169	163	168	+4	+2.44	888,300	-
[4344]	25/12/04	164	169	163	164	+1	+0.61	796,500	-
[4344]	25/12/03	166	167	161	163	-2	-1.21	800,100	-
[4344]	25/12/02	169	169	165	165	-4	-2.37	535,400	-
[4344]	25/12/01	169	170	167	169	0	0.00	486,200	-
[4344]	25/11/28	171	172	168	169	-1	-0.59	598,500	-
[4344]	25/11/27	168	170	167	170	0	0.00	1,020,900	-
[4344]	25/11/26	169	173	167	170	+1	+0.59	1,073,800	-
[4344]	25/11/25	169	172	167	169	+1	+0.60	1,122,300	-
[4344]	25/11/21	166	168	164	168	+1	+0.60	851,300	-
[4344]	25/11/20	160	167	160	167	+9	+5.70	1,525,300	-
[4344]	25/11/19	158	160	157	158	0	0.00	875,500	-
[4344]	25/11/18	155	160	154	158	+3	+1.94	1,292,100	-
[4344]	25/11/17	161	161	155	155	-6	-3.73	2,334,000	-
[4344]	25/11/14	169	170	161	161	-5	-3.01	1,527,000	-
[4344]	25/11/13	171	173	165	166	0	0.00	1,907,700	-
[4344]	25/11/12	162	167	162	166	+6	+3.75	1,138,300	-
[4344]	25/11/11	163	163	160	160	-3	-1.84	912,500	-
[4344]	25/11/10	164	165	162	163	0	0.00	818,500	-
[4344]	25/11/07	163	164	162	163	0	0.00	633,300	-
[4344]	25/11/06	166	166	163	163	-4	-2.40	1,004,600	-
[4344]	25/11/05	167	168	163	167	+1	+0.60	838,900	-
[4344]	25/11/04	168	169	165	166	-2	-1.19	758,400	-
[4344]	25/10/31	169	170	167	168	+1	+0.60	716,200	-
[4344]	25/10/30	168	170	166	167	-1	-0.60	726,300	-
[4344]	25/10/29	168	169	165	168	+2	+1.20	861,000	-
[4344]	25/10/28	170	170	166	166	-5	-2.92	776,500	-
[4344]	25/10/27	170	174	169	171	+1	+0.59	762,200	-
[4344]	25/10/24	174	174	170	170	-4	-2.30	792,000	-
[4344]	25/10/23	176	179	174	174	-4	-2.25	895,700	-
[4344]	25/10/22	175	179	174	178	+4	+2.30	1,341,400	-
[4344]	25/10/21	169	174	167	174	+5	+2.96	1,316,900	-
[4344]	25/10/20	166	169	165	169	+5	+3.05	836,400	-
[4344]	25/10/17	167	169	164	164	-4	-2.38	583,000	-
[4344]	25/10/16	168	169	166	168	+1	+0.60	890,100	-
[4344]	25/10/15	160	168	160	167	+7	+4.38	1,232,700	-
[4344]	25/10/14	160	163	159	160	-3	-1.84	2,950,000	-
[4344]	25/10/10	166	166	160	163	-4	-2.40	4,188,400	-
[4344]	25/10/09	171	171	166	167	-3	-1.76	2,962,800	-
[4344]	25/10/08	171	173	170	170	-3	-1.73	984,900	-
[4344]	25/10/07	170	175	169	173	+3	+1.76	1,860,600	-
[4344]	25/10/06	175	176	169	170	-1	-0.58	1,216,000	-
[4344]	25/10/03	171	173	170	171	0	0.00	1,547,300	-
[4344]	25/10/02	173	175	170	171	-3	-1.72	1,486,900	-
[4344]	25/10/01	181	182	174	174	-4	-2.25	1,311,800	-
[4344]	25/09/30	183	186	177	178	-3	-1.66	1,453,100	-
[4344]	25/09/29	183	190	180	181	+8	+4.62	2,972,600	-
[4344]	25/09/26	178	180	173	173	-5	-2.81	2,055,900	-
[4344]	25/09/25	175	179	174	178	+3	+1.71	787,800	-
[4344]	25/09/24	180	182	175	175	-7	-3.85	1,516,200	-
[4344]	25/09/22	182	187	182	182	+3	+1.68	2,142,500	-
[4344]	25/09/19	182	183	176	179	-1	-0.56	1,206,000	-
[4344]	25/09/18	181	182	179	180	0	0.00	507,000	-
[4344]	25/09/17	183	183	180	180	-3	-1.64	651,500	-
[4344]	25/09/16	175	185	174	183	+8	+4.57	1,844,200	-
[4344]	25/09/12	176	177	173	175	-1	-0.57	954,300	-
[4344]	25/09/11	180	181	176	176	-4	-2.22	806,700	-
[4344]	25/09/10	178	180	176	180	+1	+0.56	495,000	-
[4344]	25/09/09	179	181	177	179	+1	+0.56	779,300	-
[4344]	25/09/08	179	180	176	178	+4	+2.30	1,075,700	-
[4344]	25/09/05	177	177	174	174	-2	-1.14	813,400	-