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
[4351]	26/10/29	842	849	842	846	+4.0	+0.48	700	3,603,592,960
[4351]	26/10/28	842	842	841	842	+1.0	+0.12	500	3,586,554,624
[4351]	26/10/27	849	850	841	841	-6.0	-0.71	1,400	3,582,295,040
[4351]	26/10/26	850	850	847	847	-2.0	-0.24	400	3,607,852,288
[4351]	26/10/23	848	849	842	849	0	+0.00	800	3,616,371,456
[4351]	26/10/22	848	849	842	849	0	+0.00	700	3,616,371,456
[4351]	26/10/21	844	850	844	849	+4.0	+0.47	700	3,616,371,456
[4351]	26/10/20	845	845	842	845	0	+0.00	1,000	3,599,333,376
[4351]	26/10/19	842	845	840	845	+1.0	+0.12	800	3,599,333,376
[4351]	26/10/16	842	849	841	844	+1.0	+0.12	1,800	3,595,073,792
[4351]	26/10/15	845	845	840	843	-2.0	-0.24	1,200	3,590,814,208
[4351]	26/10/14	848	850	845	845	0	+0.00	1,100	3,599,333,376
[4351]	26/10/13	845	845	845	845	0	+0.00	600	3,599,333,376
[4351]	26/10/09	842	852	842	845	+3.0	+0.36	1,100	3,599,333,376
[4351]	26/10/08	842	848	842	842	-2.0	-0.24	900	3,586,554,624
[4351]	26/10/07	845	845	844	844	-1.0	-0.12	400	3,595,073,792
[4351]	26/10/06	849	849	845	845	-5.0	-0.59	400	3,599,333,376
[4351]	26/10/05	853	853	845	850	-2.0	-0.23	3,900	3,620,631,040
[4351]	26/10/02	851	852	845	852	+1.0	+0.12	600	3,629,150,208
[4351]	26/10/01	850	851	850	851	+1.0	+0.12	1,300	3,624,890,624
[4351]	26/09/30	851	851	845	850	0	+0.00	1,200	3,620,631,040
[4351]	26/09/29	844	852	843	850	0	+0.00	2,800	3,620,631,040
[4351]	26/09/28	848	850	843	850	+2.0	+0.24	700	3,620,631,040
[4351]	26/09/25	836	848	836	848	+11.0	+1.31	2,700	3,612,111,872
[4351]	26/09/24	835	837	829	837	+6.0	+0.72	3,500	3,565,256,704
[4351]	26/09/18	838	838	820	831	-9.0	-1.07	7,500	3,539,699,456
[4351]	26/09/17	839	841	838	840	+2.0	+0.24	1,200	3,578,035,456
[4351]	26/09/16	842	842	830	838	-10.0	-1.18	5,700	3,569,516,288
[4351]	26/09/15	853	853	848	848	-7.0	-0.82	1,700	3,612,111,872
[4351]	26/09/14	863	863	850	855	-8.0	-0.93	2,000	3,641,928,960
[4351]	26/09/11	860	863	857	863	-1.0	-0.12	800	3,676,005,376
[4351]	26/09/10	864	864	864	864	+4.0	+0.47	9,800	3,680,264,960
[4351]	26/09/09	859	861	859	860	+1.0	+0.12	1,400	3,663,226,880
[4351]	26/09/08	869	869	859	859	-7.0	-0.81	1,000	3,658,967,296
[4351]	26/09/07	868	869	862	866	-4.0	-0.46	1,800	3,688,784,128
[4351]	26/09/04	866	899	865	870	+4.0	+0.46	7,100	3,705,822,464
[4351]	26/09/03	843	878	841	866	+25.0	+2.97	6,100	3,688,784,128
[4351]	26/09/02	838	845	836	841	+4.0	+0.48	11,700	3,582,295,040
[4351]	26/09/01	837	840	835	837	+3.0	+0.36	7,100	3,565,256,704
[4351]	26/08/31	837	837	833	834	+2.0	+0.24	6,200	3,552,477,952
[4351]	26/08/28	832	832	832	832	+5.0	+0.60	800	3,543,959,040
[4351]	26/08/27	830	832	826	827	-1.0	-0.12	1,300	3,522,661,120
[4351]	26/08/26	832	832	827	828	+2.0	+0.24	1,000	3,526,920,704
[4351]	26/08/25	824	827	824	826	0	+0.00	1,100	3,518,401,536
[4351]	26/08/24	825	829	824	826	+2.0	+0.24	2,400	3,518,401,536
[4351]	26/08/21	821	824	819	824	+2.0	+0.24	4,000	3,509,882,368
[4351]	26/08/20	822	825	820	822	-1.0	-0.12	7,600	3,501,363,200
[4351]	26/08/19	828	828	823	823	-3.0	-0.36	3,400	3,505,622,784
[4351]	26/08/18	827	829	826	826	-1.0	-0.12	1,500	3,518,401,536
[4351]	26/08/17	822	843	822	827	+5.0	+0.61	6,600	3,522,661,120
[4351]	26/08/14	825	835	822	822	-4.0	-0.48	3,900	3,501,363,200
[4351]	26/08/13	842	842	826	826	-16.0	-1.90	9,100	3,518,401,536
[4351]	26/08/12	851	851	842	842	-9.0	-1.06	4,900	3,586,554,624
[4351]	26/08/10	852	853	851	851	-1.0	-0.12	1,700	3,624,890,624
[4351]	26/08/07	854	859	852	852	-8.0	-0.93	1,600	3,629,150,208
[4351]	26/08/06	853	860	853	860	+7.0	+0.82	1,100	3,663,226,880
[4351]	26/08/05	853	855	853	853	0	+0.00	700	3,633,409,792
[4351]	26/08/04	857	857	853	853	-4.0	-0.47	1,000	3,633,409,792
[4351]	26/08/03	857	857	853	857	0	+0.00	1,000	3,650,448,128
[4351]	26/07/31	850	857	850	857	+7.0	+0.82	1,200	3,650,448,128
[4351]	26/07/30	850	852	850	850	0	+0.00	2,500	3,620,631,040
[4351]	26/07/29	850	852	849	850	0	+0.00	2,400	3,620,631,040
[4351]	26/07/28	850	854	850	850	0	+0.00	1,900	3,620,631,040
[4351]	26/07/27	850	855	850	850	0	+0.00	2,000	3,620,631,040
[4351]	26/07/24	853	854	850	850	-3.0	-0.35	3,800	3,620,631,040
[4351]	26/07/23	856	859	853	853	-3.0	-0.35	2,500	3,633,409,792
[4351]	26/07/22	860	865	856	856	-2.0	-0.23	1,700	3,646,188,544
[4351]	26/07/21	860	865	858	858	-2.0	-0.23	2,500	3,654,707,712
[4351]	26/07/17	864	872	860	860	-4	-0.46	6,700	-
[4351]	26/07/16	865	868	864	864	-1	-0.12	800	-
[4351]	26/07/15	866	867	865	865	-1	-0.12	1,400	-
[4351]	26/07/14	869	869	865	866	-3	-0.35	1,300	-
[4351]	26/07/13	870	873	869	869	-1	-0.11	1,000	-
[4351]	26/07/10	868	871	865	870	+2	+0.23	3,100	-
[4351]	26/07/09	870	870	868	868	-2	-0.23	1,100	-
[4351]	26/07/08	870	876	868	870	+2	+0.23	3,200	-
[4351]	26/07/07	870	871	866	868	-2	-0.23	1,500	-
[4351]	26/07/06	862	876	862	870	+8	+0.93	2,900	-
[4351]	26/07/03	861	864	860	862	+1	+0.12	2,100	-
[4351]	26/07/02	869	872	861	861	-14	-1.60	5,700	-
[4351]	26/07/01	861	885	861	875	+9	+1.04	3,000	-
[4351]	26/06/30	888	888	866	866	-22	-2.48	6,500	-
[4351]	26/06/29	899	907	885	888	-36	-3.90	12,900	-
[4351]	26/06/26	940	946	921	924	-21	-2.22	12,300	-
[4351]	26/06/25	955	955	933	945	+2	+0.21	4,500	-
[4351]	26/06/24	958	960	943	943	-3	-0.32	4,600	-
[4351]	26/06/23	962	962	945	946	-13	-1.36	6,100	-
[4351]	26/06/22	961	970	959	959	-1	-0.10	3,000	-
[4351]	26/06/19	959	965	952	960	+5	+0.52	1,600	-
[4351]	26/06/18	961	961	955	955	-6	-0.62	5,500	-
[4351]	26/06/17	969	976	961	961	-12	-1.23	4,600	-
[4351]	26/06/16	976	985	973	973	-3	-0.31	2,600	-
[4351]	26/06/15	975	994	975	976	+6	+0.62	5,000	-
[4351]	26/06/12	967	976	965	970	+12	+1.25	4,200	-
[4351]	26/06/11	966	966	956	958	-8	-0.83	3,000	-
[4351]	26/06/10	959	966	958	966	+4	+0.42	5,400	-
[4351]	26/06/09	965	965	956	962	+7	+0.73	3,500	-
[4351]	26/06/08	956	968	955	955	-4	-0.42	4,200	-
[4351]	26/06/05	978	988	957	959	-19	-1.94	10,300	-
[4351]	26/06/04	990	990	978	978	-12	-1.21	2,100	-
[4351]	26/06/03	971	1,017	966	990	+8	+0.81	6,700	-
[4351]	26/06/02	986	987	977	982	0	0.00	3,100	-
[4351]	26/06/01	989	990	978	982	+2	+0.20	5,700	-
[4351]	26/05/29	977	986	977	980	-4	-0.41	4,000	-
[4351]	26/05/28	981	984	968	984	+14	+1.44	3,800	-
[4351]	26/05/27	966	982	962	970	+4	+0.41	7,000	-
[4351]	26/05/26	965	974	960	966	+3	+0.31	1,400	-
[4351]	26/05/25	981	1,001	952	963	-3	-0.31	9,000	-
[4351]	26/05/22	952	1,001	952	966	+9.0	+0.94	5,700	-
[4351]	26/05/21	949	964	949	957	+7.0	+0.74	9,500	-
[4351]	26/05/20	981	1,011	927	950	-53.0	-5.28	47,900	-
[4351]	26/05/19	1,096	1,096	1,003	1,003	-77.0	-7.13	32,600	-
[4351]	26/05/18	1,220	1,500	1,056	1,080	-260.0	-19.40	320,400	-
[4351]	26/05/15	1,010	1,340	963	1,340	+300.0	+28.85	55,600	-
[4351]	26/05/14	937	1,040	936	1,040	+102.0	+10.87	18,000	-
[4351]	26/05/13	945	952	935	938	-6.0	-0.64	6,100	-
[4351]	26/05/12	957	967	943	944	-28.0	-2.88	8,500	-
[4351]	26/05/11	966	984	945	972	-3.0	-0.31	12,100	-
[4351]	26/05/08	1,030	1,030	966	975	-55.0	-5.34	13,300	-
[4351]	26/05/07	1,006	1,039	995	1,030	+3.0	+0.29	10,100	-
[4351]	26/05/01	983	1,027	968	1,027	+17.0	+1.68	17,400	-
[4351]	26/04/30	939	1,019	924	1,010	+56.0	+5.87	21,500	-
[4351]	26/04/28	943	963	904	954	+11.0	+1.17	25,000	-
[4351]	26/04/27	901	943	900	943	+49	+5.48	16,700	-
[4351]	26/04/24	891	906	881	894	+2	+0.22	8,900	-
[4351]	26/04/23	878	916	876	892	+11	+1.25	22,700	-
[4351]	26/04/22	855	903	855	881	-48	-5.17	112,200	-
[4351]	26/04/21	1,080	1,096	926	929	-169	-15.39	125,500	-
[4351]	26/04/20	1,120	1,120	1,022	1,098	-17	-1.52	30,700	-
[4351]	26/04/17	1,133	1,167	1,101	1,115	-78	-6.54	26,600	-
[4351]	26/04/16	1,230	1,262	1,172	1,193	-112	-8.58	84,700	-
[4351]	26/04/15	1,056	1,330	1,056	1,305	+275	+26.70	408,100	-
[4351]	26/04/14	968	1,035	941	1,030	+72	+7.52	27,600	-
[4351]	26/04/13	951	969	941	958	-8	-0.83	13,300	-
[4351]	26/04/10	925	966	915	966	+44	+4.77	12,300	-
[4351]	26/04/09	895	925	895	922	+27	+3.02	10,800	-
[4351]	26/04/08	893	906	889	895	+7	+0.79	12,500	-
[4351]	26/04/07	884	890	881	888	+7	+0.79	3,000	-
[4351]	26/04/06	876	881	874	881	+5	+0.57	1,200	-
[4351]	26/04/03	870	888	870	876	+6	+0.69	4,800	-
[4351]	26/04/02	871	875	866	870	-1	-0.11	3,700	-
[4351]	26/04/01	863	872	859	871	+11	+1.28	3,500	-
[4351]	26/03/31	859	862	854	860	+7	+0.82	2,800	-
[4351]	26/03/30	855	855	845	853	-6	-0.70	4,800	-
[4351]	26/03/27	844	859	844	859	+6	+0.70	5,400	-
[4351]	26/03/26	841	855	841	853	+16	+1.91	2,700	-
[4351]	26/03/25	844	848	837	837	-10	-1.18	2,100	-
[4351]	26/03/24	855	855	843	847	+10	+1.19	1,900	-
[4351]	26/03/23	846	848	833	837	-19	-2.22	5,600	-
[4351]	26/03/19	859	859	847	856	+5	+0.59	2,100	-
[4351]	26/03/18	849	860	845	851	+2	+0.24	1,100	-
[4351]	26/03/17	845	854	845	849	-6	-0.70	1,900	-
[4351]	26/03/16	850	855	838	855	+1	+0.12	2,900	-
[4351]	26/03/13	855	855	846	854	-1	-0.12	700	-
[4351]	26/03/12	851	855	847	855	-4	-0.47	2,300	-
[4351]	26/03/11	852	860	850	859	+7	+0.82	4,200	-
[4351]	26/03/10	825	868	825	852	+27	+3.27	9,000	-
[4351]	26/03/09	831	831	820	825	-6	-0.72	5,800	-
[4351]	26/03/06	832	832	828	831	+3	+0.36	1,900	-
[4351]	26/03/05	830	834	828	828	+7	+0.85	3,100	-
[4351]	26/03/04	828	834	820	821	-17	-2.03	7,600	-
[4351]	26/03/03	844	849	838	838	-4	-0.48	2,500	-
[4351]	26/03/02	853	853	842	842	-12	-1.41	4,600	-
[4351]	26/02/27	853	857	853	854	-1	-0.12	2,000	-
[4351]	26/02/26	865	869	855	855	-12	-1.38	7,000	-
[4351]	26/02/25	868	868	863	867	+5	+0.58	1,900	-
[4351]	26/02/24	859	864	859	862	+6	+0.70	2,800	-
[4351]	26/02/20	855	862	855	856	+2	+0.23	7,600	-
[4351]	26/02/19	861	861	852	854	-7	-0.81	2,600	-
[4351]	26/02/18	851	868	851	861	+10	+1.18	6,700	-
[4351]	26/02/17	846	855	842	851	+8	+0.95	7,600	-
[4351]	26/02/16	844	846	843	843	-2	-0.24	2,700	-
[4351]	26/02/13	841	850	841	845	-3	-0.35	2,900	-
[4351]	26/02/12	844	850	844	848	+6	+0.71	3,700	-
[4351]	26/02/10	850	851	842	842	-6	-0.71	4,900	-
[4351]	26/02/09	862	862	838	848	+12	+1.44	14,000	-
[4351]	26/02/06	839	848	832	836	-2	-0.24	6,800	-
[4351]	26/02/05	833	839	828	838	+12	+1.45	8,400	-
[4351]	26/02/04	838	838	826	826	-11	-1.31	13,700	-
[4351]	26/02/03	845	846	835	837	-12	-1.41	22,600	-
[4351]	26/02/02	848	853	845	849	0	0.00	10,600	-
[4351]	26/01/30	848	858	848	849	-7	-0.82	10,100	-
[4351]	26/01/29	867	868	846	856	-11	-1.27	31,000	-
[4351]	26/01/28	910	925	867	867	-36	-3.99	69,500	-
[4351]	26/01/27	943	954	902	903	-160	-15.05	238,600	-
[4351]	26/01/26	900	1,063	880	1,063	+150	+16.43	566,800	-
[4351]	26/01/23	1,009	1,354	913	913	-141	-13.38	373,700	-
[4351]	26/01/22	903	1,054	880	1,054	+150	+16.59	31,900	-
[4351]	26/01/21	867	907	867	904	+22	+2.49	13,600	-
[4351]	26/01/20	865	890	860	882	+9	+1.03	11,600	-
[4351]	26/01/19	852	873	852	873	+21	+2.46	4,100	-
[4351]	26/01/16	850	852	850	852	+2	+0.24	1,200	-
[4351]	26/01/15	847	850	846	850	+4	+0.47	1,600	-
[4351]	26/01/14	845	846	845	846	+1	+0.12	900	-
[4351]	26/01/13	846	847	845	845	0	0.00	1,800	-
[4351]	26/01/09	845	848	844	845	0	0.00	1,500	-
[4351]	26/01/08	850	850	845	845	-3	-0.35	900	-
[4351]	26/01/07	848	849	847	848	0	0.00	1,200	-
[4351]	26/01/06	845	848	843	848	+2	+0.24	1,500	-
[4351]	26/01/05	849	849	843	846	-1	-0.12	3,300	-
[4351]	25/12/30	842	847	842	847	+4	+0.47	2,500	-
[4351]	25/12/29	840	848	839	843	-46	-5.17	15,900	-
[4351]	25/12/26	881	889	881	889	+6	+0.68	10,500	-
[4351]	25/12/25	882	883	880	883	+1	+0.11	5,600	-
[4351]	25/12/24	881	882	878	882	0	0.00	3,800	-
[4351]	25/12/23	878	882	876	882	0	0.00	4,400	-
[4351]	25/12/22	882	885	880	882	0	0.00	5,200	-
[4351]	25/12/19	881	882	881	882	+1	+0.11	2,500	-
[4351]	25/12/18	883	883	881	881	-2	-0.23	1,500	-
[4351]	25/12/17	886	886	882	883	0	0.00	1,800	-
[4351]	25/12/16	884	885	883	883	+2	+0.23	1,700	-
[4351]	25/12/15	886	886	881	881	-5	-0.56	3,300	-
[4351]	25/12/12	881	887	881	886	+3	+0.34	1,900	-
[4351]	25/12/11	883	883	881	883	+1	+0.11	1,400	-
[4351]	25/12/10	885	886	882	882	-7	-0.79	2,100	-
[4351]	25/12/09	883	891	883	889	0	0.00	1,300	-
[4351]	25/12/08	896	896	880	889	-7	-0.78	4,400	-
[4351]	25/12/05	899	900	896	896	-3	-0.33	1,200	-
[4351]	25/12/04	893	899	893	899	+6	+0.67	2,900	-
[4351]	25/12/03	888	893	888	893	+6	+0.68	4,000	-
[4351]	25/12/02	887	888	884	887	+3	+0.34	2,100	-
[4351]	25/12/01	883	884	882	884	0	0.00	2,400	-
[4351]	25/11/28	883	885	882	884	+1	+0.11	3,900	-
[4351]	25/11/27	885	885	883	883	+1	+0.11	2,100	-
[4351]	25/11/26	881	886	881	882	-1	-0.11	2,300	-
[4351]	25/11/25	885	885	880	883	-2	-0.23	1,800	-
[4351]	25/11/21	881	885	881	885	0	0.00	1,300	-
[4351]	25/11/20	881	885	881	885	+5	+0.57	1,000	-
[4351]	25/11/19	878	883	878	880	+2	+0.23	1,500	-
[4351]	25/11/18	880	881	878	878	-3	-0.34	900	-
[4351]	25/11/17	882	882	880	881	-1	-0.11	1,300	-
[4351]	25/11/14	880	883	880	882	+2	+0.23	900	-
[4351]	25/11/13	878	880	876	880	+2	+0.23	700	-
[4351]	25/11/12	873	878	873	878	+5	+0.57	600	-
[4351]	25/11/11	873	873	872	873	0	0.00	1,000	-
[4351]	25/11/10	876	876	873	873	-7	-0.80	900	-
[4351]	25/11/07	874	882	873	880	+6	+0.69	1,700	-
[4351]	25/11/06	878	878	874	874	-4	-0.46	500	-
[4351]	25/11/05	880	880	873	878	+5	+0.57	900	-
[4351]	25/11/04	878	878	873	873	-5	-0.57	800	-
[4351]	25/10/31	878	882	878	878	0	0.00	900	-
[4351]	25/10/30	878	880	878	878	0	0.00	600	-
[4351]	25/10/29	879	881	878	878	-1	-0.11	1,000	-
[4351]	25/10/28	879	882	879	879	0	0.00	700	-
[4351]	25/10/27	875	881	875	879	+4	+0.46	700	-
[4351]	25/10/24	875	878	875	875	-1	-0.11	400	-
[4351]	25/10/23	874	876	874	876	+3	+0.34	400	-
[4351]	25/10/22	874	874	873	873	-1	-0.11	800	-
[4351]	25/10/21	881	881	874	874	-13	-1.47	1,200	-
[4351]	25/10/20	878	887	878	887	+9	+1.03	900	-
[4351]	25/10/17	883	883	878	878	-3	-0.34	600	-
[4351]	25/10/16	880	881	878	881	+1	+0.11	900	-
[4351]	25/10/15	881	881	880	880	-1	-0.11	600	-
[4351]	25/10/14	880	882	880	881	-3	-0.34	1,800	-
[4351]	25/10/10	890	890	883	884	-6	-0.67	500	-
[4351]	25/10/09	890	890	883	890	+5	+0.56	500	-
[4351]	25/10/08	889	889	885	885	-4	-0.45	200	-
[4351]	25/10/07	889	889	889	889	+4	+0.45	600	-
[4351]	25/10/06	891	891	882	885	-3	-0.34	1,900	-
[4351]	25/10/03	890	890	887	888	0	0.00	700	-
[4351]	25/10/02	890	890	887	888	+5	+0.57	1,300	-
[4351]	25/10/01	880	887	880	883	+3	+0.34	1,300	-
[4351]	25/09/30	886	890	880	880	-6	-0.68	1,700	-
[4351]	25/09/29	883	889	883	886	+5	+0.57	4,900	-
[4351]	25/09/26	876	881	874	881	+9	+1.03	3,100	-
[4351]	25/09/25	872	875	872	872	+2	+0.23	2,300	-
[4351]	25/09/24	870	870	870	870	-3	-0.34	2,000	-
[4351]	25/09/22	869	874	869	873	-2	-0.23	1,700	-
[4351]	25/09/19	876	878	870	875	0	0.00	1,500	-
[4351]	25/09/18	869	880	869	875	+6	+0.69	1,900	-
[4351]	25/09/17	876	876	869	869	-5	-0.57	700	-
[4351]	25/09/16	878	878	871	874	+4	+0.46	900	-
[4351]	25/09/12	875	875	870	870	-4	-0.46	900	-
[4351]	25/09/11	872	874	872	874	+2	+0.23	700	-
[4351]	25/09/10	870	872	870	872	+1	+0.11	500	-
[4351]	25/09/09	870	874	870	871	+1	+0.11	1,100	-
[4351]	25/09/08	875	875	870	870	-5	-0.57	2,000	-
[4351]	25/09/05	881	881	875	875	-4	-0.46	700	-