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
[4345]	26/10/29	788	790	748	778	-12.0	-1.52	467,400	31,846,866,944
[4345]	26/10/28	803	803	790	790	-13.0	-1.62	159,400	32,338,077,696
[4345]	26/10/27	811	811	802	803	-8.0	-0.99	70,800	32,870,223,872
[4345]	26/10/26	811	815	807	811	-3.0	-0.37	58,000	33,197,697,024
[4345]	26/10/23	818	819	807	814	+1.0	+0.12	60,700	33,320,501,248
[4345]	26/10/22	808	815	808	813	+5.0	+0.62	40,700	33,279,565,824
[4345]	26/10/21	808	813	805	808	+1.0	+0.12	45,900	33,074,894,848
[4345]	26/10/20	820	821	805	807	-15.0	-1.82	74,500	33,033,961,472
[4345]	26/10/19	821	828	819	822	+2.0	+0.24	114,600	33,647,974,400
[4345]	26/10/16	810	825	810	820	+10.0	+1.23	70,100	33,566,105,600
[4345]	26/10/15	820	820	810	810	-15.0	-1.82	128,400	33,202,370,560
[4345]	26/10/14	822	825	818	825	+5.0	+0.61	40,500	33,817,229,312
[4345]	26/10/13	812	823	812	820	+8.0	+0.99	44,400	33,612,275,712
[4345]	26/10/09	806	813	803	812	+5.0	+0.62	99,100	33,284,349,952
[4345]	26/10/08	813	813	803	807	-11.0	-1.34	65,000	33,079,398,400
[4345]	26/10/07	816	820	813	818	-1.0	-0.12	42,200	33,530,294,272
[4345]	26/10/06	816	821	814	819	+3.0	+0.37	59,700	33,571,284,992
[4345]	26/10/05	820	822	812	816	0	+0.00	65,000	33,448,312,832
[4345]	26/10/02	823	825	816	816	-11.0	-1.33	55,800	33,448,312,832
[4345]	26/10/01	826	831	821	827	-3.0	-0.36	62,100	33,899,208,704
[4345]	26/09/30	830	837	826	830	0	+0.00	45,100	34,022,180,864
[4345]	26/09/29	840	840	829	830	-23.0	-2.70	73,500	34,022,180,864
[4345]	26/09/28	855	856	849	853	-2.0	-0.23	53,500	34,964,963,328
[4345]	26/09/25	854	855	848	855	-2.0	-0.23	70,000	35,046,944,768
[4345]	26/09/24	845	857	845	857	+13.0	+1.54	110,800	35,128,926,208
[4345]	26/09/18	837	844	836	844	+3.0	+0.36	51,000	34,596,048,896
[4345]	26/09/17	836	842	835	841	0	+0.00	39,000	34,473,078,784
[4345]	26/09/16	836	844	836	841	-3.0	-0.36	34,800	34,473,078,784
[4345]	26/09/15	841	846	840	844	+3.0	+0.36	51,400	34,596,048,896
[4345]	26/09/14	830	842	830	841	+11.0	+1.33	45,000	34,473,078,784
[4345]	26/09/11	823	835	822	830	+4.0	+0.48	58,800	34,022,180,864
[4345]	26/09/10	829	829	822	826	-3.0	-0.36	51,900	33,917,030,400
[4345]	26/09/09	828	834	827	829	-5.0	-0.60	52,500	34,040,215,552
[4345]	26/09/08	831	838	828	834	+2.0	+0.24	61,100	34,245,525,504
[4345]	26/09/07	833	835	828	832	-1.0	-0.12	56,400	34,163,400,704
[4345]	26/09/04	832	835	828	833	-2.0	-0.24	40,000	34,204,463,104
[4345]	26/09/03	830	837	830	835	+5.0	+0.60	40,700	34,286,585,856
[4345]	26/09/02	831	835	826	830	-9.0	-1.07	82,800	34,081,277,952
[4345]	26/09/01	835	843	832	839	+2.0	+0.24	66,900	34,450,833,408
[4345]	26/08/31	844	844	831	837	-10.0	-1.18	57,400	34,368,708,608
[4345]	26/08/28	841	849	838	847	+3.0	+0.36	63,100	34,779,328,512
[4345]	26/08/27	840	848	837	844	+5.0	+0.60	79,600	34,656,141,312
[4345]	26/08/26	836	842	834	839	0	+0.00	82,500	34,450,833,408
[4345]	26/08/25	850	850	836	839	-11.0	-1.29	90,800	34,450,833,408
[4345]	26/08/24	842	854	839	850	+12.0	+1.43	77,600	34,902,511,616
[4345]	26/08/21	828	839	826	838	+7.0	+0.84	70,300	34,409,771,008
[4345]	26/08/20	831	832	824	831	0	+0.00	68,000	34,122,338,304
[4345]	26/08/19	838	838	825	831	-13.0	-1.54	77,900	34,122,338,304
[4345]	26/08/18	834	844	826	844	+12.0	+1.44	70,000	34,656,141,312
[4345]	26/08/17	849	850	832	832	-14.0	-1.65	109,600	34,163,400,704
[4345]	26/08/14	835	849	832	846	+4.0	+0.48	72,300	34,738,266,112
[4345]	26/08/13	841	845	830	842	-5.0	-0.59	80,600	34,651,820,032
[4345]	26/08/12	835	847	832	847	+17.0	+2.05	116,300	34,857,590,784
[4345]	26/08/10	822	833	819	830	+9.0	+1.10	132,900	34,157,969,408
[4345]	26/08/07	820	826	815	821	+11.0	+1.36	105,100	33,787,582,464
[4345]	26/08/06	805	817	800	810	-2.0	-0.25	122,400	33,334,886,400
[4345]	26/08/05	844	844	809	812	-29.0	-3.45	195,000	33,417,193,472
[4345]	26/08/04	836	846	831	841	-3.0	-0.36	126,100	34,610,663,424
[4345]	26/08/03	834	845	831	844	-1.0	-0.12	137,500	34,734,129,152
[4345]	26/07/31	841	850	826	845	-3.0	-0.35	184,700	34,775,281,664
[4345]	26/07/30	898	906	848	848	-59.0	-6.50	233,000	34,898,743,296
[4345]	26/07/29	897	907	892	907	+13.0	+1.45	143,200	37,326,839,808
[4345]	26/07/28	879	895	873	894	+18.0	+2.05	111,900	36,791,836,672
[4345]	26/07/27	868	881	866	876	+10.0	+1.15	142,000	36,051,062,784
[4345]	26/07/24	850	866	845	866	+14.0	+1.64	99,800	35,639,521,280
[4345]	26/07/23	855	857	846	852	-3.0	-0.35	71,200	35,063,361,536
[4345]	26/07/22	850	856	841	855	0	+0.00	73,600	35,186,823,168
[4345]	26/07/21	861	872	853	855	+1.0	+0.12	77,000	35,186,823,168
[4345]	26/07/17	861	869	851	854	-4	-0.47	75,000	-
[4345]	26/07/16	870	870	858	858	-6	-0.69	47,300	-
[4345]	26/07/15	866	871	862	864	-1	-0.12	59,100	-
[4345]	26/07/14	863	875	863	865	+9	+1.05	41,400	-
[4345]	26/07/13	869	877	855	856	-14	-1.61	65,500	-
[4345]	26/07/10	868	872	864	870	+2	+0.23	54,700	-
[4345]	26/07/09	882	885	862	868	-14	-1.59	66,400	-
[4345]	26/07/08	876	887	873	882	+9	+1.03	62,200	-
[4345]	26/07/07	856	875	853	873	+17	+1.99	86,000	-
[4345]	26/07/06	844	858	844	856	+14	+1.66	59,000	-
[4345]	26/07/03	848	856	840	842	-1	-0.12	95,600	-
[4345]	26/07/02	840	848	837	843	+10	+1.20	70,200	-
[4345]	26/07/01	833	838	832	833	0	0.00	68,900	-
[4345]	26/06/30	836	840	831	833	-1	-0.12	47,700	-
[4345]	26/06/29	834	844	827	834	+8	+0.97	68,400	-
[4345]	26/06/26	821	834	817	826	+5	+0.61	53,000	-
[4345]	26/06/25	826	827	819	821	+4	+0.49	40,900	-
[4345]	26/06/24	828	828	816	817	-9	-1.09	54,000	-
[4345]	26/06/23	818	830	814	826	+8	+0.98	79,800	-
[4345]	26/06/22	830	832	818	818	-8	-0.97	68,200	-
[4345]	26/06/19	811	826	807	826	+12	+1.47	70,400	-
[4345]	26/06/18	818	827	812	814	-4	-0.49	46,200	-
[4345]	26/06/17	824	830	818	818	-5	-0.61	56,500	-
[4345]	26/06/16	827	832	821	823	-4	-0.48	46,300	-
[4345]	26/06/15	836	836	825	827	0	0.00	41,000	-
[4345]	26/06/12	825	828	819	827	+2	+0.24	52,900	-
[4345]	26/06/11	837	837	816	825	-4	-0.48	46,600	-
[4345]	26/06/10	827	838	826	829	+2	+0.24	50,900	-
[4345]	26/06/09	827	832	820	827	+6	+0.73	63,200	-
[4345]	26/06/08	810	826	808	821	+7	+0.86	72,800	-
[4345]	26/06/05	808	824	808	814	+6	+0.74	69,400	-
[4345]	26/06/04	808	812	799	808	-11	-1.34	45,000	-
[4345]	26/06/03	811	819	798	819	+6	+0.74	74,100	-
[4345]	26/06/02	815	819	801	813	-2	-0.25	82,000	-
[4345]	26/06/01	826	826	815	815	-11	-1.33	93,100	-
[4345]	26/05/29	835	842	826	826	-6	-0.72	56,200	-
[4345]	26/05/28	837	838	828	832	-5	-0.60	45,200	-
[4345]	26/05/27	834	838	827	837	+6	+0.72	42,400	-
[4345]	26/05/26	823	834	820	831	+4	+0.48	41,700	-
[4345]	26/05/25	834	834	817	827	-2	-0.24	59,800	-
[4345]	26/05/22	837	839	826	829	+3.0	+0.36	36,100	-
[4345]	26/05/21	845	845	823	826	-11.0	-1.31	53,400	-
[4345]	26/05/20	855	858	828	837	-18.0	-2.11	80,300	-
[4345]	26/05/19	846	858	846	855	+17.0	+2.03	75,100	-
[4345]	26/05/18	850	853	833	838	+2.0	+0.24	93,300	-
[4345]	26/05/15	814	839	814	836	+23.0	+2.83	45,000	-
[4345]	26/05/14	828	828	813	813	-15.0	-1.81	72,600	-
[4345]	26/05/13	828	832	824	828	+2.0	+0.24	52,200	-
[4345]	26/05/12	817	826	816	826	+5.0	+0.61	61,100	-
[4345]	26/05/11	822	827	817	821	-4.0	-0.48	73,600	-
[4345]	26/05/08	826	828	820	825	-4.0	-0.48	81,600	-
[4345]	26/05/07	840	845	827	829	-6.0	-0.72	123,800	-
[4345]	26/05/01	857	857	835	835	-30.0	-3.47	137,800	-
[4345]	26/04/30	865	874	850	865	-6.0	-0.69	142,700	-
[4345]	26/04/28	889	919	861	871	-17.0	-1.91	216,600	-
[4345]	26/04/27	882	895	880	888	+7	+0.79	72,100	-
[4345]	26/04/24	891	891	877	881	-3	-0.34	38,100	-
[4345]	26/04/23	892	892	876	884	-11	-1.23	46,600	-
[4345]	26/04/22	897	905	892	895	-5	-0.56	50,500	-
[4345]	26/04/21	911	916	896	900	-2	-0.22	49,000	-
[4345]	26/04/20	911	911	900	902	-9	-0.99	40,600	-
[4345]	26/04/17	918	922	899	911	+1	+0.11	62,200	-
[4345]	26/04/16	922	925	905	910	-10	-1.09	63,200	-
[4345]	26/04/15	929	935	919	920	-1	-0.11	47,000	-
[4345]	26/04/14	920	925	914	921	+6	+0.66	46,500	-
[4345]	26/04/13	925	925	909	915	-6	-0.65	29,500	-
[4345]	26/04/10	934	937	917	921	-6	-0.65	31,800	-
[4345]	26/04/09	943	943	927	927	-13	-1.38	24,500	-
[4345]	26/04/08	942	943	934	940	+13	+1.40	36,900	-
[4345]	26/04/07	925	934	918	927	+1	+0.11	22,300	-
[4345]	26/04/06	921	929	921	926	+5	+0.54	22,300	-
[4345]	26/04/03	924	929	918	921	-3	-0.32	22,500	-
[4345]	26/04/02	926	938	917	924	+1	+0.11	26,300	-
[4345]	26/04/01	919	925	912	923	+21	+2.33	32,700	-
[4345]	26/03/31	900	913	896	902	+2	+0.22	34,600	-
[4345]	26/03/30	896	906	888	900	-40	-4.26	75,200	-
[4345]	26/03/27	929	940	924	940	+10	+1.08	60,100	-
[4345]	26/03/26	932	932	917	930	-2	-0.21	24,000	-
[4345]	26/03/25	931	937	928	932	+11	+1.19	48,700	-
[4345]	26/03/24	912	921	911	921	+21	+2.33	44,300	-
[4345]	26/03/23	902	902	890	900	-16	-1.75	60,000	-
[4345]	26/03/19	925	931	912	916	-21	-2.24	45,200	-
[4345]	26/03/18	935	937	929	937	+12	+1.30	30,700	-
[4345]	26/03/17	927	935	919	925	0	0.00	39,400	-
[4345]	26/03/16	913	928	907	925	+17	+1.87	66,600	-
[4345]	26/03/13	896	910	896	908	+2	+0.22	59,100	-
[4345]	26/03/12	923	923	902	906	-20	-2.16	38,700	-
[4345]	26/03/11	927	935	922	926	+3	+0.33	32,300	-
[4345]	26/03/10	922	929	911	923	+13	+1.43	49,200	-
[4345]	26/03/09	880	910	876	910	-9	-0.98	120,800	-
[4345]	26/03/06	913	919	903	919	-5	-0.54	77,400	-
[4345]	26/03/05	913	937	908	924	+24	+2.67	129,700	-
[4345]	26/03/04	905	907	887	900	-20	-2.17	185,400	-
[4345]	26/03/03	934	935	918	920	-18	-1.92	127,100	-
[4345]	26/03/02	958	959	935	938	-35	-3.60	117,200	-
[4345]	26/02/27	972	973	962	973	-1	-0.10	67,000	-
[4345]	26/02/26	971	990	971	974	0	0.00	90,000	-
[4345]	26/02/25	985	987	971	974	-7	-0.71	68,200	-
[4345]	26/02/24	975	983	967	981	+4	+0.41	81,500	-
[4345]	26/02/20	1,000	1,000	976	977	-30	-2.98	89,400	-
[4345]	26/02/19	1,004	1,011	997	1,007	+3	+0.30	97,300	-
[4345]	26/02/18	1,029	1,029	1,004	1,004	-5	-0.50	62,000	-
[4345]	26/02/17	1,010	1,019	1,003	1,009	-5	-0.49	70,800	-
[4345]	26/02/16	1,032	1,034	1,004	1,014	-18	-1.74	77,300	-
[4345]	26/02/13	1,058	1,065	1,023	1,032	-18	-1.71	75,800	-
[4345]	26/02/12	1,041	1,055	1,033	1,050	+18	+1.74	95,600	-
[4345]	26/02/10	1,039	1,048	1,032	1,032	+1	+0.10	77,000	-
[4345]	26/02/09	1,058	1,068	1,029	1,031	-2	-0.19	78,500	-
[4345]	26/02/06	1,023	1,035	1,020	1,033	+10	+0.98	52,700	-
[4345]	26/02/05	1,018	1,031	1,012	1,023	+19	+1.89	50,800	-
[4345]	26/02/04	1,012	1,020	999	1,004	-22	-2.14	63,900	-
[4345]	26/02/03	1,012	1,035	1,012	1,026	+14	+1.38	63,000	-
[4345]	26/02/02	1,012	1,035	1,009	1,012	-7	-0.69	62,100	-
[4345]	26/01/30	1,017	1,027	995	1,019	-5	-0.49	93,700	-
[4345]	26/01/29	1,010	1,048	982	1,024	+14	+1.39	147,500	-
[4345]	26/01/28	1,025	1,025	1,003	1,010	-14	-1.37	72,500	-
[4345]	26/01/27	1,032	1,050	1,023	1,024	-11	-1.06	99,800	-
[4345]	26/01/26	1,078	1,078	1,029	1,035	-47	-4.34	99,300	-
[4345]	26/01/23	1,098	1,112	1,070	1,082	-18	-1.64	135,300	-
[4345]	26/01/22	1,081	1,104	1,081	1,100	+25	+2.33	172,700	-
[4345]	26/01/21	1,070	1,076	1,067	1,075	-8	-0.74	50,200	-
[4345]	26/01/20	1,089	1,089	1,075	1,083	-2	-0.18	70,600	-
[4345]	26/01/19	1,062	1,090	1,051	1,085	+34	+3.24	120,500	-
[4345]	26/01/16	1,079	1,079	1,041	1,051	-33	-3.04	66,100	-
[4345]	26/01/15	1,075	1,084	1,075	1,084	+9	+0.84	51,400	-
[4345]	26/01/14	1,062	1,080	1,062	1,075	+10	+0.94	45,500	-
[4345]	26/01/13	1,082	1,092	1,056	1,065	0	0.00	102,000	-
[4345]	26/01/09	1,079	1,084	1,062	1,065	-8	-0.75	64,100	-
[4345]	26/01/08	1,070	1,084	1,070	1,073	+5	+0.47	70,600	-
[4345]	26/01/07	1,055	1,076	1,055	1,068	+13	+1.23	83,400	-
[4345]	26/01/06	1,050	1,062	1,050	1,055	+8	+0.76	49,500	-
[4345]	26/01/05	1,047	1,054	1,043	1,047	-1	-0.10	86,400	-
[4345]	25/12/30	1,054	1,058	1,048	1,048	-6	-0.57	41,300	-
[4345]	25/12/29	1,050	1,063	1,046	1,054	+4	+0.38	87,800	-
[4345]	25/12/26	1,027	1,053	1,027	1,050	+28	+2.74	104,200	-
[4345]	25/12/25	1,020	1,026	1,016	1,022	+11	+1.09	51,900	-
[4345]	25/12/24	1,018	1,028	1,009	1,011	-7	-0.69	45,300	-
[4345]	25/12/23	1,012	1,030	1,010	1,018	+8	+0.79	50,600	-
[4345]	25/12/22	1,000	1,016	1,000	1,010	+10	+1.00	50,600	-
[4345]	25/12/19	1,035	1,036	1,000	1,000	-40	-3.85	133,700	-
[4345]	25/12/18	1,004	1,040	1,001	1,040	+40	+4.00	108,600	-
[4345]	25/12/17	1,000	1,005	996	1,000	+11	+1.11	79,200	-
[4345]	25/12/16	1,000	1,003	989	989	-9	-0.90	99,100	-
[4345]	25/12/15	980	998	978	998	+18	+1.84	105,900	-
[4345]	25/12/12	979	1,001	969	980	+30	+3.16	172,600	-
[4345]	25/12/11	952	959	948	950	-10	-1.04	94,900	-
[4345]	25/12/10	945	964	943	960	+37	+4.01	146,600	-
[4345]	25/12/09	912	926	912	923	+12	+1.32	55,600	-
[4345]	25/12/08	901	911	899	911	+16	+1.79	31,900	-
[4345]	25/12/05	899	903	895	895	-12	-1.32	20,000	-
[4345]	25/12/04	898	907	893	907	+12	+1.34	27,200	-
[4345]	25/12/03	902	910	895	895	-14	-1.54	37,100	-
[4345]	25/12/02	912	917	908	909	-2	-0.22	35,100	-
[4345]	25/12/01	930	930	911	911	-20	-2.15	43,300	-
[4345]	25/11/28	918	931	918	931	+8	+0.87	25,400	-
[4345]	25/11/27	928	932	914	923	-5	-0.54	53,600	-
[4345]	25/11/26	923	928	920	928	+10	+1.09	29,300	-
[4345]	25/11/25	921	925	913	918	-2	-0.22	48,400	-
[4345]	25/11/21	894	936	894	920	+24	+2.68	137,800	-
[4345]	25/11/20	891	900	886	896	+8	+0.90	39,500	-
[4345]	25/11/19	893	899	881	888	+28	+3.26	99,200	-
[4345]	25/11/18	870	875	857	860	-13	-1.49	49,500	-
[4345]	25/11/17	875	878	868	873	+8	+0.92	44,300	-
[4345]	25/11/14	864	867	858	865	-8	-0.92	43,500	-
[4345]	25/11/13	868	878	866	873	+9	+1.04	56,100	-
[4345]	25/11/12	858	869	858	864	+2	+0.23	49,000	-
[4345]	25/11/11	866	866	855	862	-3	-0.35	32,000	-
[4345]	25/11/10	858	875	858	865	+11	+1.29	42,800	-
[4345]	25/11/07	850	856	847	854	+7	+0.83	38,600	-
[4345]	25/11/06	852	855	847	847	-8	-0.94	42,700	-
[4345]	25/11/05	863	868	847	855	-16	-1.84	53,200	-
[4345]	25/11/04	883	883	866	871	-18	-2.02	75,400	-
[4345]	25/10/31	890	895	869	889	+12	+1.37	127,200	-
[4345]	25/10/30	839	883	836	877	+38	+4.53	359,700	-
[4345]	25/10/29	845	845	832	839	-6	-0.71	86,800	-
[4345]	25/10/28	878	878	845	845	-40	-4.52	95,700	-
[4345]	25/10/27	878	885	875	885	+10	+1.14	32,800	-
[4345]	25/10/24	879	879	866	875	+3	+0.34	42,700	-
[4345]	25/10/23	875	880	863	872	-4	-0.46	36,800	-
[4345]	25/10/22	856	876	851	876	+23	+2.70	73,900	-
[4345]	25/10/21	862	863	850	853	-2	-0.23	32,700	-
[4345]	25/10/20	856	859	851	855	+6	+0.71	38,100	-
[4345]	25/10/17	858	860	848	849	-11	-1.28	32,100	-
[4345]	25/10/16	861	868	859	860	-4	-0.46	22,500	-
[4345]	25/10/15	860	865	855	864	+15	+1.77	26,300	-
[4345]	25/10/14	860	861	846	849	-13	-1.51	44,000	-
[4345]	25/10/10	877	877	862	862	-23	-2.60	41,300	-
[4345]	25/10/09	881	890	881	885	-1	-0.11	30,800	-
[4345]	25/10/08	881	893	880	886	+2	+0.23	33,700	-
[4345]	25/10/07	883	889	874	884	+1	+0.11	33,600	-
[4345]	25/10/06	893	893	874	883	+18	+2.08	50,700	-
[4345]	25/10/03	861	873	860	865	+4	+0.46	30,400	-
[4345]	25/10/02	887	887	861	861	-29	-3.26	63,200	-
[4345]	25/10/01	911	925	890	890	-27	-2.94	72,300	-
[4345]	25/09/30	935	935	917	917	-23	-2.45	45,200	-
[4345]	25/09/29	938	947	928	940	-10	-1.05	52,200	-
[4345]	25/09/26	938	950	938	950	+7	+0.74	48,400	-
[4345]	25/09/25	939	946	931	943	+6	+0.64	56,500	-
[4345]	25/09/24	944	944	921	937	+4	+0.43	53,300	-
[4345]	25/09/22	925	945	925	933	-17	-1.79	68,300	-
[4345]	25/09/19	910	950	908	950	+45	+4.97	101,600	-
[4345]	25/09/18	901	908	898	905	+6	+0.67	34,400	-
[4345]	25/09/17	908	908	897	899	-13	-1.43	40,000	-
[4345]	25/09/16	905	913	904	912	+4	+0.44	38,200	-
[4345]	25/09/12	912	919	908	908	-4	-0.44	39,500	-
[4345]	25/09/11	910	918	908	912	0	0.00	23,700	-
[4345]	25/09/10	916	922	910	912	-1	-0.11	31,100	-
[4345]	25/09/09	915	925	913	913	-2	-0.22	34,800	-
[4345]	25/09/08	918	925	915	915	+2	+0.22	16,000	-
[4345]	25/09/05	910	920	906	913	0	0.00	52,200	-