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
[4360]	26/10/29	990	999	990	999	+15.0	+1.52	1,300	8,165,965,824
[4360]	26/10/28	990	998	962	984	-6.0	-0.61	2,400	8,043,353,600
[4360]	26/10/27	1,002	1,002	990	990	+3.0	+0.30	2,000	8,092,398,592
[4360]	26/10/26	1,000	1,000	981	987	-7.0	-0.70	1,900	8,067,876,352
[4360]	26/10/23	985	994	974	994	0	+0.00	3,400	8,125,094,912
[4360]	26/10/22	990	1,003	990	994	-14.0	-1.39	3,700	8,125,094,912
[4360]	26/10/21	980	1,020	980	1,008	+30.0	+3.07	8,600	8,239,533,056
[4360]	26/10/20	975	995	975	978	-11.0	-1.11	3,000	7,994,309,120
[4360]	26/10/19	958	1,000	958	989	+1.0	+0.10	4,800	8,084,224,512
[4360]	26/10/16	995	995	988	988	-5.0	-0.50	3,000	8,076,050,432
[4360]	26/10/15	989	995	979	993	-1.0	-0.10	5,000	8,116,920,832
[4360]	26/10/14	992	1,000	992	994	+2.0	+0.20	2,200	8,125,094,912
[4360]	26/10/13	992	1,000	992	992	-2.0	-0.20	2,900	8,108,746,752
[4360]	26/10/09	1,010	1,013	993	994	-7.0	-0.70	3,200	8,125,094,912
[4360]	26/10/08	1,007	1,024	992	1,001	-5.0	-0.50	3,900	8,182,313,984
[4360]	26/10/07	1,029	1,029	1,005	1,006	-23.0	-2.24	4,900	8,223,184,896
[4360]	26/10/06	1,015	1,033	1,015	1,029	+11.0	+1.08	6,100	8,411,190,272
[4360]	26/10/05	1,018	1,025	1,002	1,018	0	+0.00	6,900	8,321,274,368
[4360]	26/10/02	1,021	1,021	1,006	1,018	-4.0	-0.39	2,400	8,321,274,368
[4360]	26/10/01	999	1,025	999	1,022	+24.0	+2.40	10,000	8,353,971,200
[4360]	26/09/30	983	1,006	979	998	+7.0	+0.71	5,100	8,157,791,744
[4360]	26/09/29	994	1,008	983	991	+5.0	+0.51	2,800	8,100,572,672
[4360]	26/09/28	971	1,008	971	986	0	+0.00	12,500	8,059,702,272
[4360]	26/09/25	980	998	980	986	+7.0	+0.72	2,700	8,059,702,272
[4360]	26/09/24	993	995	975	979	-13.0	-1.31	3,100	8,002,483,200
[4360]	26/09/18	982	1,006	970	992	+6.0	+0.61	5,600	8,108,746,752
[4360]	26/09/17	995	999	986	986	-4.0	-0.40	2,200	8,059,702,272
[4360]	26/09/16	972	1,000	972	990	+30.0	+3.12	8,100	8,092,398,592
[4360]	26/09/15	947	978	945	960	+13.0	+1.37	4,000	7,847,174,144
[4360]	26/09/14	931	969	931	947	+9.0	+0.96	5,500	7,740,910,592
[4360]	26/09/11	930	946	930	938	-21.0	-2.19	6,900	7,667,343,360
[4360]	26/09/10	960	962	947	959	-1.0	-0.10	12,200	7,839,000,064
[4360]	26/09/09	963	965	960	960	-6.0	-0.62	6,600	7,847,174,144
[4360]	26/09/08	970	988	965	966	-15.0	-1.53	4,300	7,896,219,136
[4360]	26/09/07	978	990	953	981	+5.0	+0.51	12,400	8,018,831,360
[4360]	26/09/04	995	1,010	976	976	-19.0	-1.91	7,500	7,977,960,448
[4360]	26/09/03	1,006	1,011	967	995	0	+0.00	17,400	8,133,269,504
[4360]	26/09/02	987	995	973	995	+4.0	+0.40	5,500	8,133,269,504
[4360]	26/09/01	993	1,010	991	991	+5.0	+0.51	3,600	8,100,572,672
[4360]	26/08/31	999	1,001	980	986	-13.0	-1.30	6,800	8,059,702,272
[4360]	26/08/28	1,009	1,022	976	999	-1.0	-0.10	12,500	8,165,965,824
[4360]	26/08/27	962	1,024	962	1,000	+40.0	+4.17	30,700	8,174,139,904
[4360]	26/08/26	937	1,002	937	960	+8.0	+0.84	21,200	7,847,174,144
[4360]	26/08/25	916	965	888	952	+35.0	+3.82	31,600	7,781,781,504
[4360]	26/08/24	888	920	884	917	+23.0	+2.57	15,400	7,495,686,144
[4360]	26/08/21	866	901	866	894	+15.0	+1.71	10,000	7,307,681,280
[4360]	26/08/20	866	884	863	879	+20.0	+2.33	4,800	7,185,069,056
[4360]	26/08/19	879	884	850	859	-22.0	-2.50	16,700	7,021,586,432
[4360]	26/08/18	890	905	880	881	-4.0	-0.45	5,900	7,201,417,216
[4360]	26/08/17	895	900	880	885	-15.0	-1.67	9,700	7,234,114,048
[4360]	26/08/14	872	908	872	900	+17.0	+1.93	7,400	7,356,725,760
[4360]	26/08/13	893	896	879	883	+5.0	+0.57	4,800	7,217,765,376
[4360]	26/08/12	908	908	878	878	-31.0	-3.41	10,700	7,176,894,976
[4360]	26/08/10	941	959	865	909	+97.0	+11.95	57,000	7,430,293,504
[4360]	26/08/07	808	812	800	812	+15.0	+1.88	3,800	6,637,401,600
[4360]	26/08/06	810	823	797	797	-2.0	-0.25	8,100	6,514,789,376
[4360]	26/08/05	803	803	770	799	+3.0	+0.38	9,000	6,531,138,048
[4360]	26/08/04	805	808	796	796	-13.0	-1.61	1,900	6,506,615,296
[4360]	26/08/03	793	809	793	809	+15.0	+1.89	1,300	6,612,879,360
[4360]	26/07/31	789	799	782	794	+17.0	+2.19	2,400	6,490,267,136
[4360]	26/07/30	778	788	775	777	+6.0	+0.78	1,900	6,351,306,752
[4360]	26/07/29	807	807	771	771	-36.0	-4.46	8,700	6,302,261,760
[4360]	26/07/28	807	826	788	807	-4.0	-0.49	6,300	6,596,531,200
[4360]	26/07/27	823	830	811	811	-1.0	-0.12	3,500	6,629,227,520
[4360]	26/07/24	801	823	785	812	-2.0	-0.25	6,600	6,637,401,600
[4360]	26/07/23	798	824	783	814	+14.0	+1.75	4,800	6,653,749,760
[4360]	26/07/22	788	812	784	800	+10.0	+1.27	8,500	6,539,312,128
[4360]	26/07/21	786	813	786	790	-7.0	-0.88	9,600	6,457,570,816
[4360]	26/07/17	805	805	769	797	-38	-4.55	14,000	-
[4360]	26/07/16	819	835	819	835	+2	+0.24	3,300	-
[4360]	26/07/15	832	840	829	833	+3	+0.36	5,800	-
[4360]	26/07/14	808	832	808	830	+12	+1.47	3,100	-
[4360]	26/07/13	819	819	798	818	+11	+1.36	4,200	-
[4360]	26/07/10	800	838	800	807	+7	+0.88	10,700	-
[4360]	26/07/09	806	806	784	800	+9	+1.14	4,900	-
[4360]	26/07/08	785	799	775	791	-9	-1.13	5,300	-
[4360]	26/07/07	818	818	797	800	-15	-1.84	1,800	-
[4360]	26/07/06	820	820	796	815	-16	-1.93	2,800	-
[4360]	26/07/03	806	834	783	831	+21	+2.59	19,000	-
[4360]	26/07/02	839	842	808	810	-14	-1.70	13,100	-
[4360]	26/07/01	819	835	806	824	+15	+1.85	7,100	-
[4360]	26/06/30	818	826	785	809	-9	-1.10	9,200	-
[4360]	26/06/29	807	818	786	818	+7	+0.86	12,100	-
[4360]	26/06/26	790	811	780	811	+27	+3.44	14,300	-
[4360]	26/06/25	753	791	753	784	+30	+3.98	7,500	-
[4360]	26/06/24	796	803	740	754	-41	-5.16	19,000	-
[4360]	26/06/23	805	848	782	795	-10	-1.24	10,500	-
[4360]	26/06/22	751	852	751	805	+56	+7.48	41,500	-
[4360]	26/06/19	714	759	714	749	+37	+5.20	13,400	-
[4360]	26/06/18	745	756	705	712	-33	-4.43	23,600	-
[4360]	26/06/17	730	759	729	745	+20	+2.76	18,000	-
[4360]	26/06/16	710	730	700	725	0	0.00	16,200	-
[4360]	26/06/15	712	735	712	725	+8	+1.12	13,900	-
[4360]	26/06/12	718	735	715	717	+4	+0.56	9,100	-
[4360]	26/06/11	719	719	699	713	-21	-2.86	14,500	-
[4360]	26/06/10	755	763	720	734	-20	-2.65	14,200	-
[4360]	26/06/09	753	768	744	754	+14	+1.89	5,500	-
[4360]	26/06/08	774	774	739	740	-36	-4.64	10,400	-
[4360]	26/06/05	748	777	748	776	+24	+3.19	7,600	-
[4360]	26/06/04	728	756	728	752	-12	-1.57	15,100	-
[4360]	26/06/03	762	764	747	764	+6	+0.79	7,900	-
[4360]	26/06/02	755	763	742	758	+3	+0.40	10,300	-
[4360]	26/06/01	784	784	749	755	-41	-5.15	36,200	-
[4360]	26/05/29	801	806	788	796	+7	+0.89	7,500	-
[4360]	26/05/28	789	813	780	789	+2	+0.25	11,900	-
[4360]	26/05/27	810	810	781	787	-15	-1.87	15,700	-
[4360]	26/05/26	803	803	785	802	-1	-0.12	17,800	-
[4360]	26/05/25	789	812	788	803	+29	+3.75	21,900	-
[4360]	26/05/22	787	791	774	774	+1.0	+0.13	16,700	-
[4360]	26/05/21	779	795	771	773	-4.0	-0.51	18,400	-
[4360]	26/05/20	842	842	776	777	-62.0	-7.39	34,700	-
[4360]	26/05/19	865	868	835	839	-26.0	-3.01	27,000	-
[4360]	26/05/18	850	900	820	865	+30.0	+3.59	46,700	-
[4360]	26/05/15	870	888	810	835	-92.0	-9.92	109,200	-
[4360]	26/05/14	911	944	879	927	+20.0	+2.21	81,800	-
[4360]	26/05/13	909	919	902	907	+13.0	+1.45	20,700	-
[4360]	26/05/12	932	932	891	894	-37.0	-3.97	16,200	-
[4360]	26/05/11	909	945	909	931	+22.0	+2.42	32,500	-
[4360]	26/05/08	913	918	896	909	0	+0.00	18,200	-
[4360]	26/05/07	920	922	904	909	+10.0	+1.11	11,300	-
[4360]	26/05/01	877	904	877	899	+18.0	+2.04	15,100	-
[4360]	26/04/30	912	912	876	881	-36.0	-3.93	28,500	-
[4360]	26/04/28	910	926	892	917	+7.0	+0.77	23,300	-
[4360]	26/04/27	928	935	910	910	-21	-2.26	10,900	-
[4360]	26/04/24	925	945	919	931	+3	+0.32	13,100	-
[4360]	26/04/23	957	957	921	928	-19	-2.01	21,900	-
[4360]	26/04/22	980	980	938	947	-42	-4.25	41,100	-
[4360]	26/04/21	1,010	1,010	978	989	-6	-0.60	18,100	-
[4360]	26/04/20	990	1,008	989	995	+8	+0.81	32,300	-
[4360]	26/04/17	1,005	1,005	979	987	-6	-0.60	32,900	-
[4360]	26/04/16	986	1,009	986	993	+3	+0.30	25,900	-
[4360]	26/04/15	986	1,030	982	990	+17	+1.75	36,400	-
[4360]	26/04/14	1,004	1,029	972	973	+29	+3.07	69,800	-
[4360]	26/04/13	928	960	928	944	+4	+0.43	15,200	-
[4360]	26/04/10	968	975	934	940	-25	-2.59	28,300	-
[4360]	26/04/09	984	986	963	965	-23	-2.33	18,300	-
[4360]	26/04/08	970	988	957	988	+42	+4.44	38,300	-
[4360]	26/04/07	1,004	1,004	932	946	-50	-5.02	58,000	-
[4360]	26/04/06	969	1,009	965	996	+12	+1.22	43,900	-
[4360]	26/04/03	998	1,004	972	984	-19	-1.89	31,200	-
[4360]	26/04/02	982	1,003	970	1,003	+18	+1.83	59,200	-
[4360]	26/04/01	990	1,008	966	985	+10	+1.03	47,400	-
[4360]	26/03/31	1,031	1,037	964	975	-84	-7.93	143,200	-
[4360]	26/03/30	910	1,068	900	1,059	+117	+12.42	163,500	-
[4360]	26/03/27	923	943	907	942	+11	+1.18	16,300	-
[4360]	26/03/26	973	973	931	931	-42	-4.32	25,100	-
[4360]	26/03/25	976	988	966	973	+23	+2.42	15,300	-
[4360]	26/03/24	953	955	922	950	+27	+2.93	39,200	-
[4360]	26/03/23	964	966	920	923	-71	-7.14	62,800	-
[4360]	26/03/19	1,034	1,034	980	994	-68	-6.40	62,200	-
[4360]	26/03/18	1,040	1,067	1,040	1,062	+22	+2.12	26,800	-
[4360]	26/03/17	1,090	1,110	1,035	1,040	-45	-4.15	41,400	-
[4360]	26/03/16	1,073	1,095	1,058	1,085	+5	+0.46	22,900	-
[4360]	26/03/13	1,050	1,081	1,030	1,080	0	0.00	25,000	-
[4360]	26/03/12	1,135	1,181	1,069	1,080	-2	-0.18	102,600	-
[4360]	26/03/11	1,087	1,105	1,072	1,082	+15	+1.41	21,100	-
[4360]	26/03/10	1,050	1,084	1,032	1,067	+47	+4.61	35,500	-
[4360]	26/03/09	1,025	1,033	980	1,020	-65	-5.99	56,900	-
[4360]	26/03/06	1,087	1,107	1,036	1,085	-6	-0.55	33,000	-
[4360]	26/03/05	1,067	1,111	1,059	1,091	+70	+6.86	33,300	-
[4360]	26/03/04	1,064	1,079	998	1,021	-103	-9.16	123,300	-
[4360]	26/03/03	1,163	1,180	1,115	1,124	-26	-2.26	48,000	-
[4360]	26/03/02	1,075	1,150	1,069	1,150	+39	+3.51	71,900	-
[4360]	26/02/27	1,135	1,163	1,080	1,111	+1	+0.09	137,500	-
[4360]	26/02/26	960	1,110	960	1,110	+150	+15.63	258,700	-
[4360]	26/02/25	965	965	933	960	+1	+0.10	15,700	-
[4360]	26/02/24	930	959	901	959	+27	+2.90	28,300	-
[4360]	26/02/20	969	969	923	932	-47	-4.80	54,600	-
[4360]	26/02/19	1,003	1,010	974	979	-17	-1.71	42,700	-
[4360]	26/02/18	1,006	1,025	970	996	+16	+1.63	42,600	-
[4360]	26/02/17	1,000	1,006	973	980	-22	-2.20	40,400	-
[4360]	26/02/16	986	1,035	971	1,002	+91	+9.99	123,700	-
[4360]	26/02/13	1,000	1,000	910	911	-105	-10.33	88,500	-
[4360]	26/02/12	980	1,029	966	1,016	+72	+7.63	105,300	-
[4360]	26/02/10	940	963	928	944	+14	+1.51	50,400	-
[4360]	26/02/09	976	978	922	930	+14	+1.53	128,200	-
[4360]	26/02/06	858	957	843	916	+53	+6.14	180,500	-
[4360]	26/02/05	868	883	859	863	-5	-0.58	27,000	-
[4360]	26/02/04	830	879	824	868	+52	+6.37	28,100	-
[4360]	26/02/03	829	844	815	816	-6	-0.73	18,100	-
[4360]	26/02/02	840	857	810	822	-18	-2.14	39,600	-
[4360]	26/01/30	813	851	810	840	+22	+2.69	17,300	-
[4360]	26/01/29	828	842	810	818	-4	-0.49	25,200	-
[4360]	26/01/28	800	830	784	822	+20	+2.49	50,800	-
[4360]	26/01/27	823	825	799	802	-16	-1.96	29,700	-
[4360]	26/01/26	837	841	817	818	-22	-2.62	24,100	-
[4360]	26/01/23	842	853	805	840	+11	+1.33	53,200	-
[4360]	26/01/22	869	940	804	829	-25	-2.93	164,300	-
[4360]	26/01/21	786	864	736	854	+23	+2.77	109,500	-
[4360]	26/01/20	805	847	761	831	+40	+5.06	119,600	-
[4360]	26/01/19	740	791	736	791	+51	+6.89	64,200	-
[4360]	26/01/16	741	753	730	740	-8	-1.07	14,700	-
[4360]	26/01/15	728	749	728	748	+20	+2.75	22,000	-
[4360]	26/01/14	709	741	709	728	+21	+2.97	16,800	-
[4360]	26/01/13	709	720	698	707	+9	+1.29	14,900	-
[4360]	26/01/09	705	707	695	698	-6	-0.85	12,700	-
[4360]	26/01/08	716	716	703	704	-11	-1.54	13,600	-
[4360]	26/01/07	712	725	710	715	-8	-1.11	21,400	-
[4360]	26/01/06	741	744	710	723	-19	-2.56	27,800	-
[4360]	26/01/05	681	742	681	742	+62	+9.12	53,100	-
[4360]	25/12/30	678	685	668	680	+2	+0.29	15,300	-
[4360]	25/12/29	668	698	662	678	+18	+2.73	22,900	-
[4360]	25/12/26	666	666	656	660	+4	+0.61	15,300	-
[4360]	25/12/25	675	675	651	656	-14	-2.09	15,100	-
[4360]	25/12/24	660	676	660	670	+22	+3.40	16,500	-
[4360]	25/12/23	647	655	647	648	+2	+0.31	5,600	-
[4360]	25/12/22	651	651	641	646	+3	+0.47	5,600	-
[4360]	25/12/19	638	648	633	643	+8	+1.26	9,200	-
[4360]	25/12/18	630	644	630	635	+5	+0.79	7,400	-
[4360]	25/12/17	653	653	630	630	-14	-2.17	10,400	-
[4360]	25/12/16	620	660	617	644	+31	+5.06	26,200	-
[4360]	25/12/15	616	618	613	613	-2	-0.33	4,300	-
[4360]	25/12/12	618	619	613	615	-2	-0.32	9,600	-
[4360]	25/12/11	611	617	605	617	+3	+0.49	7,300	-
[4360]	25/12/10	621	622	600	614	+3	+0.49	8,900	-
[4360]	25/12/09	612	617	611	611	-5	-0.81	5,300	-
[4360]	25/12/08	615	616	601	616	+3	+0.49	15,500	-
[4360]	25/12/05	621	621	605	613	-7	-1.13	4,300	-
[4360]	25/12/04	617	621	611	620	+1	+0.16	7,700	-
[4360]	25/12/03	618	625	596	619	+7	+1.14	21,800	-
[4360]	25/12/02	627	644	612	612	-19	-3.01	11,400	-
[4360]	25/12/01	643	659	621	631	-7	-1.10	14,500	-
[4360]	25/11/28	625	638	610	638	+14	+2.24	24,500	-
[4360]	25/11/27	620	630	617	624	+6	+0.97	7,600	-
[4360]	25/11/26	619	630	617	618	-7	-1.12	6,100	-
[4360]	25/11/25	640	640	625	625	+8	+1.30	7,300	-
[4360]	25/11/21	600	617	596	617	-2	-0.32	17,100	-
[4360]	25/11/20	617	629	609	619	+4	+0.65	13,600	-
[4360]	25/11/19	635	635	600	615	-10	-1.60	9,600	-
[4360]	25/11/18	650	650	623	625	-23	-3.55	21,300	-
[4360]	25/11/17	642	650	620	648	+46	+7.64	58,100	-
[4360]	25/11/14	585	617	585	602	+10	+1.69	19,900	-
[4360]	25/11/13	584	597	575	592	+11	+1.89	7,100	-
[4360]	25/11/12	582	587	580	581	-1	-0.17	2,700	-
[4360]	25/11/11	584	584	578	582	-3	-0.51	1,500	-
[4360]	25/11/10	578	587	571	585	+11	+1.92	5,400	-
[4360]	25/11/07	582	591	572	574	-8	-1.37	3,900	-
[4360]	25/11/06	577	588	576	582	+13	+2.28	3,000	-
[4360]	25/11/05	571	576	564	569	-5	-0.87	3,000	-
[4360]	25/11/04	575	580	561	574	0	0.00	7,500	-
[4360]	25/10/31	568	578	568	574	+6	+1.06	3,400	-
[4360]	25/10/30	567	583	559	568	+1	+0.18	10,900	-
[4360]	25/10/29	592	594	565	567	-25	-4.22	12,500	-
[4360]	25/10/28	626	626	592	592	-34	-5.43	9,800	-
[4360]	25/10/27	606	640	606	626	+21	+3.47	17,700	-
[4360]	25/10/24	589	621	585	605	+21	+3.60	18,600	-
[4360]	25/10/23	583	584	578	584	+8	+1.39	13,400	-
[4360]	25/10/22	576	583	572	576	+1	+0.17	7,700	-
[4360]	25/10/21	574	578	572	575	+1	+0.17	4,200	-
[4360]	25/10/20	575	575	570	574	+5	+0.88	1,600	-
[4360]	25/10/17	562	569	562	569	+7	+1.25	1,300	-
[4360]	25/10/16	570	573	561	562	+1	+0.18	3,000	-
[4360]	25/10/15	555	565	555	561	+8	+1.45	1,700	-
[4360]	25/10/14	556	579	552	553	-17	-2.98	16,300	-
[4360]	25/10/10	577	577	562	570	-1	-0.18	4,500	-
[4360]	25/10/09	572	576	567	571	+1	+0.18	1,900	-
[4360]	25/10/08	571	575	570	570	-1	-0.18	900	-
[4360]	25/10/07	568	580	563	571	+3	+0.53	6,700	-
[4360]	25/10/06	570	578	565	568	+6	+1.07	4,500	-
[4360]	25/10/03	563	564	550	562	-1	-0.18	6,500	-
[4360]	25/10/02	580	580	560	563	-7	-1.23	7,700	-
[4360]	25/10/01	574	582	570	570	0	0.00	3,800	-
[4360]	25/09/30	591	591	568	570	-20	-3.39	6,300	-
[4360]	25/09/29	578	597	578	590	+8	+1.37	3,800	-
[4360]	25/09/26	595	599	582	582	-3	-0.51	6,700	-
[4360]	25/09/25	583	590	582	585	0	0.00	2,900	-
[4360]	25/09/24	591	595	585	585	-8	-1.35	3,500	-
[4360]	25/09/22	589	605	587	593	+8	+1.37	8,200	-
[4360]	25/09/19	586	590	580	585	+5	+0.86	6,000	-
[4360]	25/09/18	573	582	571	580	+3	+0.52	5,300	-
[4360]	25/09/17	576	577	575	577	-2	-0.35	2,100	-
[4360]	25/09/16	579	590	575	579	+5	+0.87	3,500	-
[4360]	25/09/12	574	580	571	574	0	0.00	3,500	-
[4360]	25/09/11	576	580	574	574	-4	-0.69	3,200	-
[4360]	25/09/10	588	588	576	578	-6	-1.03	2,000	-
[4360]	25/09/09	588	590	578	584	+1	+0.17	3,800	-
[4360]	25/09/08	575	585	575	583	+9	+1.57	4,600	-
[4360]	25/09/05	574	576	574	574	+2	+0.35	2,200	-