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
[4366]	26/10/29	472	517	458	505	+34	+7.218684	436,700	16,264,054,784
[4366]	26/10/28	482	484	470	471	-1	-0.211864	78,700	15,169,049,600
[4366]	26/10/27	467	484	467	472	+7	+1.505376	83,300	15,201,255,424
[4366]	26/10/26	469	470	460	465	-3	-0.641026	61,800	14,975,813,632
[4366]	26/10/23	467	472	455	468	-15	-3.10559	113,800	15,072,431,104
[4366]	26/10/22	500	502	479	483	-19	-3.784861	95,600	15,555,522,560
[4366]	26/10/21	501	510	500	502	+9	+1.825558	28,900	16,167,437,312
[4366]	26/10/20	512	512	493	493	-20	-3.898635	71,900	15,877,582,848
[4366]	26/10/19	506	517	498	513	-8	-1.535509	88,900	16,521,703,424
[4366]	26/10/16	514	523	509	521	+25	+5.040323	72,000	16,779,352,064
[4366]	26/10/15	521	522	496	496	-35	-6.591337	141,400	15,974,200,320
[4366]	26/10/14	545	545	529	531	-14	-2.568807	73,800	17,101,412,352
[4366]	26/10/13	550	553	532	545	+5	+0.925926	106,200	17,552,297,984
[4366]	26/10/09	531	544	524	540	+11	+2.079395	161,900	17,391,267,840
[4366]	26/10/08	544	544	521	529	-22	-3.99274	152,500	17,037,000,704
[4366]	26/10/07	550	566	546	551	+36	+6.990291	404,400	17,745,532,928
[4366]	26/10/06	504	515	502	515	+15	+3	183,400	16,586,116,096
[4366]	26/10/05	500	503	495	500	+8	+1.626016	81,100	16,103,024,640
[4366]	26/10/02	493	497	488	492	-8	-1.6	49,700	15,845,377,024
[4366]	26/10/01	481	509	479	500	+14	+2.880658	144,600	16,103,024,640
[4366]	26/09/30	467	488	467	486	+18	+3.846154	56,200	15,652,140,032
[4366]	26/09/29	466	472	463	468	-4	-0.847458	37,800	15,072,431,104
[4366]	26/09/28	490	490	471	472	-15	-3.080082	60,100	15,201,255,424
[4366]	26/09/25	490	490	478	487	-1	-0.204918	91,200	15,684,345,856
[4366]	26/09/24	481	497	478	488	+23	+4.946237	159,100	15,716,552,704
[4366]	26/09/18	459	469	456	465	+6	+1.30719	77,300	14,975,813,632
[4366]	26/09/17	462	467	455	459	+3	+0.657895	88,600	14,782,576,640
[4366]	26/09/16	446	461	445	456	+20	+4.587156	114,800	14,685,959,168
[4366]	26/09/15	438	440	432	436	-2	-0.456621	24,100	14,041,837,568
[4366]	26/09/14	425	467	424	438	+8	+1.860465	167,900	14,106,250,240
[4366]	26/09/11	432	433	425	430	-14	-3.153153	40,500	13,848,601,600
[4366]	26/09/10	438	446	434	444	+2	+0.452489	51,500	14,299,486,208
[4366]	26/09/09	440	443	438	442	+4	+0.913242	20,200	14,235,074,560
[4366]	26/09/08	450	453	438	438	-11	-2.449889	55,900	14,106,250,240
[4366]	26/09/07	447	453	442	449	+9	+2.045455	83,800	14,460,516,352
[4366]	26/09/04	450	451	438	440	-2	-0.452489	99,100	14,170,661,888
[4366]	26/09/03	451	458	435	442	+23	+5.48926	248,500	14,235,074,560
[4366]	26/09/02	432	432	416	419	-15	-3.456221	33,100	13,494,334,464
[4366]	26/09/01	428	437	427	434	+6	+1.401869	84,300	13,977,425,920
[4366]	26/08/31	428	435	418	428	0	0	58,900	13,784,188,928
[4366]	26/08/28	433	435	426	428	-1	-0.2331	76,100	13,784,188,928
[4366]	26/08/27	429	434	426	429	+3	+0.704225	53,900	13,816,395,776
[4366]	26/08/26	424	427	418	426	-1	-0.234192	40,200	13,719,777,280
[4366]	26/08/25	424	427	422	427	+4	+0.945626	41,800	13,751,983,104
[4366]	26/08/24	438	440	423	423	-15	-3.424658	51,600	13,623,158,784
[4366]	26/08/21	440	448	435	438	-5	-1.128668	33,400	14,106,250,240
[4366]	26/08/20	436	447	433	443	+7	+1.605505	40,900	14,267,280,384
[4366]	26/08/19	440	445	435	436	-20	-4.385965	63,700	14,041,837,568
[4366]	26/08/18	465	470	450	456	-7	-1.511879	76,600	14,685,959,168
[4366]	26/08/17	477	478	462	463	+3	+0.652174	64,000	14,911,400,960
[4366]	26/08/14	471	472	459	460	+5	+1.098901	133,700	14,814,783,488
[4366]	26/08/13	438	456	437	455	+23	+5.324074	100,700	14,653,752,320
[4366]	26/08/12	425	438	419	432	+7	+1.647059	85,600	13,913,013,248
[4366]	26/08/10	429	435	421	425	-2	-0.468384	63,100	13,687,571,456
[4366]	26/08/07	427	429	415	427	0	0	55,400	13,751,983,104
[4366]	26/08/06	433	433	423	427	-6	-1.385681	34,700	13,751,983,104
[4366]	26/08/05	416	433	416	433	+18	+4.337349	76,300	13,945,220,096
[4366]	26/08/04	411	419	411	415	+5	+1.219512	27,500	13,365,511,168
[4366]	26/08/03	415	415	399	410	-5	-1.204819	37,300	13,204,480,000
[4366]	26/07/31	413	425	408	415	+13	+3.233831	87,900	13,365,511,168
[4366]	26/07/30	395	410	392	402	+2	+0.5	100,200	12,946,832,384
[4366]	26/07/29	418	423	399	400	-21	-4.988124	169,200	12,882,419,712
[4366]	26/07/28	426	428	414	421	-21	-4.751131	271,500	13,558,747,136
[4366]	26/07/27	435	488	421	442	+12	+2.790698	776,500	14,235,074,560
[4366]	26/07/24	442	442	424	430	-20	-4.444444	115,700	13,848,601,600
[4366]	26/07/23	450	453	442	450	0	0	55,500	14,492,722,176
[4366]	26/07/22	453	462	448	450	+5	+1.123596	54,200	14,492,722,176
[4366]	26/07/21	439	446	424	445	+2	+0.451467	189,700	14,331,692,032
[4366]	26/07/17	450	453	430	443	-19	-4.112554	127,500	-
[4366]	26/07/16	467	474	458	462	-13	-2.736842	49,700	-
[4366]	26/07/15	463	477	461	475	+12	+2.591793	46,800	-
[4366]	26/07/14	460	467	450	463	-3	-0.643777	102,500	-
[4366]	26/07/13	468	481	460	466	0	0	75,700	-
[4366]	26/07/10	484	489	464	466	+6	+1.304348	88,700	-
[4366]	26/07/09	448	460	446	460	+12	+2.678571	68,800	-
[4366]	26/07/08	466	467	445	448	-20	-4.273504	125,300	-
[4366]	26/07/07	488	492	465	468	-19	-3.901437	90,300	-
[4366]	26/07/06	507	509	485	487	-14	-2.794411	89,200	-
[4366]	26/07/03	485	501	481	501	+13	+2.663934	85,000	-
[4366]	26/07/02	500	502	488	488	-9	-1.810865	71,100	-
[4366]	26/07/01	503	508	488	497	+7	+1.428571	67,400	-
[4366]	26/06/30	505	508	487	490	-13	-2.584493	63,800	-
[4366]	26/06/29	518	518	489	503	-15	-2.895753	96,400	-
[4366]	26/06/26	531	531	509	518	-15	-2.814259	80,400	-
[4366]	26/06/25	519	541	517	533	+21	+4.101563	82,000	-
[4366]	26/06/24	515	524	504	512	-9	-1.727447	81,100	-
[4366]	26/06/23	540	540	521	521	-13	-2.434457	118,800	-
[4366]	26/06/22	507	536	507	534	+29	+5.742574	113,900	-
[4366]	26/06/19	529	531	504	505	-14	-2.697495	81,300	-
[4366]	26/06/18	531	533	519	519	-7	-1.330798	81,400	-
[4366]	26/06/17	510	530	501	526	+10	+1.937984	106,600	-
[4366]	26/06/16	502	550	488	516	+19	+3.822938	293,000	-
[4366]	26/06/15	486	502	478	497	+27	+5.744681	94,200	-
[4366]	26/06/12	473	492	469	470	+5	+1.075269	83,100	-
[4366]	26/06/11	462	467	448	465	-8	-1.691332	122,000	-
[4366]	26/06/10	500	500	460	473	-29	-5.776892	174,600	-
[4366]	26/06/09	506	517	490	502	+1	+0.199601	88,200	-
[4366]	26/06/08	515	516	483	501	-41	-7.564576	166,600	-
[4366]	26/06/05	528	544	522	542	+20	+3.831418	173,800	-
[4366]	26/06/04	528	534	507	522	-6	-1.136364	146,800	-
[4366]	26/06/03	522	539	521	528	+9	+1.734104	187,800	-
[4366]	26/06/02	556	556	496	519	-27	-4.945055	365,100	-
[4366]	26/06/01	536	569	522	546	+6	+1.111111	392,800	-
[4366]	26/05/29	583	583	531	540	-53	-8.937605	656,200	-
[4366]	26/05/28	520	620	512	593	+63	+11.886792	2,585,100	-
[4366]	26/05/27	489	530	476	530	+80	+17.777778	870,800	-
[4366]	26/05/26	440	453	430	450	+9	+2.040816	125,400	-
[4366]	26/05/25	423	441	419	441	+21	+5	111,200	-
[4366]	26/05/22	419	423	412	420	+1	+0.238663	55,300	-
[4366]	26/05/21	407	420	407	419	+18	+4.488778	81,000	-
[4366]	26/05/20	404	408	397	401	-6	-1.474201	89,000	-
[4366]	26/05/19	415	421	400	407	-8	-1.927711	74,700	-
[4366]	26/05/18	407	416	401	415	+10	+2.469136	92,000	-
[4366]	26/05/15	407	417	402	405	-4	-0.977995	82,500	-
[4366]	26/05/14	419	427	408	409	-10	-2.386635	122,800	-
[4366]	26/05/13	418	422	414	419	-1	-0.238095	89,900	-
[4366]	26/05/12	422	426	407	420	-34	-7.488987	311,900	-
[4366]	26/05/11	440	454	414	454	+31	+7.328605	296,100	-
[4366]	26/05/08	423	430	415	423	-3	-0.704225	93,500	-
[4366]	26/05/07	420	436	417	426	+15	+3.649635	159,700	-
[4366]	26/05/01	404	414	398	411	+4	+0.982801	91,100	-
[4366]	26/04/30	424	424	401	407	-25	-5.787037	115,100	-
[4366]	26/04/28	421	432	419	432	+9	+2.12766	83,500	-
[4366]	26/04/27	430	431	422	423	-12	-2.758621	57,600	-
[4366]	26/04/24	440	440	430	435	-5	-1.136364	44,300	-
[4366]	26/04/23	451	451	433	440	-8	-1.785714	73,400	-
[4366]	26/04/22	455	455	443	448	-13	-2.819957	86,200	-
[4366]	26/04/21	458	461	451	461	+8	+1.766004	73,900	-
[4366]	26/04/20	458	467	453	453	-1	-0.220264	70,900	-
[4366]	26/04/17	470	470	450	454	-13	-2.783726	112,500	-
[4366]	26/04/16	467	472	459	467	+7	+1.521739	171,300	-
[4366]	26/04/15	460	469	451	460	+4	+0.877193	147,400	-
[4366]	26/04/14	450	468	450	456	+11	+2.47191	186,800	-
[4366]	26/04/13	438	459	438	445	+15	+3.488372	264,000	-
[4366]	26/04/10	435	438	429	430	-1	-0.232019	83,600	-
[4366]	26/04/09	441	442	421	431	-8	-1.822323	141,900	-
[4366]	26/04/08	431	444	429	439	+15	+3.537736	221,200	-
[4366]	26/04/07	420	430	417	424	+8	+1.923077	205,000	-
[4366]	26/04/06	421	439	410	416	+35	+9.186352	679,900	-
[4366]	26/04/03	372	382	371	381	+13	+3.532609	50,500	-
[4366]	26/04/02	374	378	367	368	-6	-1.604278	44,700	-
[4366]	26/04/01	370	375	366	374	+14	+3.888889	75,900	-
[4366]	26/03/31	360	365	352	360	-6	-1.639344	79,100	-
[4366]	26/03/30	362	373	360	366	-27	-6.870229	105,600	-
[4366]	26/03/27	394	400	384	393	-2	-0.506329	91,500	-
[4366]	26/03/26	408	412	393	395	-17	-4.126214	101,000	-
[4366]	26/03/25	413	415	410	412	+11	+2.743142	45,500	-
[4366]	26/03/24	400	416	396	401	+14	+3.617571	303,300	-
[4366]	26/03/23	394	397	385	387	-27	-6.521739	158,400	-
[4366]	26/03/19	432	440	411	414	-41	-9.010989	265,800	-
[4366]	26/03/18	416	455	413	455	+45	+10.97561	173,300	-
[4366]	26/03/17	419	419	409	410	-5	-1.204819	50,300	-
[4366]	26/03/16	410	420	410	415	+5	+1.219512	44,600	-
[4366]	26/03/13	415	415	406	410	-5	-1.204819	86,600	-
[4366]	26/03/12	420	426	413	415	-11	-2.58216	86,000	-
[4366]	26/03/11	418	432	418	426	+8	+1.913876	46,700	-
[4366]	26/03/10	416	422	412	418	+9	+2.200489	63,100	-
[4366]	26/03/09	408	411	402	409	-15	-3.537736	102,500	-
[4366]	26/03/06	431	431	418	424	-12	-2.752294	81,400	-
[4366]	26/03/05	424	445	424	436	+28	+6.862745	150,000	-
[4366]	26/03/04	423	426	399	408	-30	-6.849315	267,100	-
[4366]	26/03/03	436	455	435	438	0	0	173,800	-
[4366]	26/03/02	446	457	434	438	-21	-4.575163	279,500	-
[4366]	26/02/27	450	460	443	459	+14	+3.146067	116,600	-
[4366]	26/02/26	440	453	438	445	+9	+2.06422	225,500	-
[4366]	26/02/25	459	459	436	436	-9	-2.022472	120,400	-
[4366]	26/02/24	428	445	427	445	+13	+3.009259	189,000	-
[4366]	26/02/20	436	436	425	432	-8	-1.818182	105,000	-
[4366]	26/02/19	446	447	428	440	-7	-1.565996	212,700	-
[4366]	26/02/18	492	495	443	447	+19	+4.439252	895,800	-
[4366]	26/02/17	409	430	402	428	+19	+4.645477	213,200	-
[4366]	26/02/16	409	414	406	409	+1	+0.245098	107,000	-
[4366]	26/02/13	407	408	400	408	-1	-0.244499	66,000	-
[4366]	26/02/12	403	415	402	409	+9	+2.25	109,400	-
[4366]	26/02/10	402	408	397	400	+3	+0.755668	110,100	-
[4366]	26/02/09	400	402	393	397	+7	+1.794872	76,900	-
[4366]	26/02/06	395	395	381	390	-3	-0.763359	83,600	-
[4366]	26/02/05	397	405	391	393	-4	-1.007557	82,800	-
[4366]	26/02/04	395	400	389	397	0	0	96,600	-
[4366]	26/02/03	405	405	394	397	0	0	94,600	-
[4366]	26/02/02	379	410	376	397	+26	+7.008086	317,700	-
[4366]	26/01/30	374	375	367	371	-11	-2.879581	138,400	-
[4366]	26/01/29	373	383	356	382	-15	-3.778338	354,900	-
[4366]	26/01/28	416	416	391	397	-6	-1.488834	269,400	-
[4366]	26/01/27	394	405	386	403	+12	+3.069054	110,100	-
[4366]	26/01/26	400	400	390	391	-13	-3.217822	127,300	-
[4366]	26/01/23	405	405	397	404	0	0	91,100	-
[4366]	26/01/22	403	413	392	404	+9	+2.278481	210,100	-
[4366]	26/01/21	412	419	390	395	-24	-5.727924	517,900	-
[4366]	26/01/20	471	471	401	419	+28	+7.161125	1,761,000	-
[4366]	26/01/19	375	394	373	391	+31	+8.611111	302,100	-
[4366]	26/01/16	373	374	355	360	-10	-2.702703	136,400	-
[4366]	26/01/15	358	372	353	370	+17	+4.815864	213,200	-
[4366]	26/01/14	351	359	350	353	+5	+1.436782	113,100	-
[4366]	26/01/13	354	355	344	348	-3	-0.854701	182,400	-
[4366]	26/01/09	356	358	346	351	-1	-0.284091	132,400	-
[4366]	26/01/08	342	353	338	352	+14	+4.142012	172,800	-
[4366]	26/01/07	340	344	335	338	+3	+0.895522	121,200	-
[4366]	26/01/06	333	335	328	335	+11	+3.395062	104,000	-
[4366]	26/01/05	323	327	313	324	+24	+8	256,600	-
[4366]	25/12/30	299	302	298	300	+2	+0.671141	19,400	-
[4366]	25/12/29	300	303	298	298	+2	+0.675676	72,900	-
[4366]	25/12/26	297	300	295	296	+1	+0.338983	59,200	-
[4366]	25/12/25	294	297	293	295	+1	+0.340136	42,900	-
[4366]	25/12/24	295	295	290	294	0	0	34,400	-
[4366]	25/12/23	289	294	286	294	+6	+2.083333	60,100	-
[4366]	25/12/22	285	288	283	288	+3	+1.052632	59,000	-
[4366]	25/12/19	285	286	283	285	+1	+0.352113	58,300	-
[4366]	25/12/18	288	288	283	284	-3	-1.045296	25,700	-
[4366]	25/12/17	287	287	282	287	0	0	39,300	-
[4366]	25/12/16	296	296	286	287	-10	-3.367003	41,100	-
[4366]	25/12/15	301	302	295	297	-3	-1	31,700	-
[4366]	25/12/12	293	301	291	300	+8	+2.739726	113,800	-
[4366]	25/12/11	288	292	286	292	+5	+1.74216	33,500	-
[4366]	25/12/10	285	287	284	287	+1	+0.34965	46,700	-
[4366]	25/12/09	284	286	283	286	+3	+1.060071	51,900	-
[4366]	25/12/08	285	285	282	283	-2	-0.701754	338,800	-
[4366]	25/12/05	289	291	284	285	-2	-0.696864	96,700	-
[4366]	25/12/04	287	290	285	287	+1	+0.34965	58,600	-
[4366]	25/12/03	285	288	281	286	+1	+0.350877	55,700	-
[4366]	25/12/02	294	294	283	285	-5	-1.724138	107,400	-
[4366]	25/12/01	301	301	288	290	-11	-3.654485	255,700	-
[4366]	25/11/28	296	303	286	301	+29	+10.661765	798,300	-
[4366]	25/11/27	272	273	266	272	+3	+1.115242	102,900	-
[4366]	25/11/26	264	270	262	269	+6	+2.281369	66,700	-
[4366]	25/11/25	265	268	263	263	-2	-0.754717	48,700	-
[4366]	25/11/21	258	265	258	265	+3	+1.145038	22,500	-
[4366]	25/11/20	260	263	259	262	+6	+2.34375	47,500	-
[4366]	25/11/19	256	258	253	256	-2	-0.775194	127,800	-
[4366]	25/11/18	263	263	254	258	-7	-2.641509	194,600	-
[4366]	25/11/17	268	268	262	265	-1	-0.37594	80,700	-
[4366]	25/11/14	268	271	266	266	-4	-1.481481	50,800	-
[4366]	25/11/13	270	274	269	270	+1	+0.371747	69,300	-
[4366]	25/11/12	267	273	266	269	+2	+0.749064	155,600	-
[4366]	25/11/11	265	269	265	267	+2	+0.754717	74,100	-
[4366]	25/11/10	265	267	261	265	+3	+1.145038	69,100	-
[4366]	25/11/07	265	265	259	262	-2	-0.757576	82,000	-
[4366]	25/11/06	264	267	261	264	0	0	79,800	-
[4366]	25/11/05	264	269	257	264	-2	-0.75188	174,200	-
[4366]	25/11/04	268	269	265	266	+2	+0.757576	171,700	-
[4366]	25/10/31	271	274	260	264	-6	-2.222222	294,300	-
[4366]	25/10/30	270	278	262	270	-47	-14.826498	846,100	-
[4366]	25/10/29	312	325	297	317	+8	+2.588997	558,000	-
[4366]	25/10/28	310	313	301	309	+3	+0.980392	170,900	-
[4366]	25/10/27	311	311	306	306	+1	+0.327869	86,000	-
[4366]	25/10/24	314	314	303	305	-6	-1.92926	76,500	-
[4366]	25/10/23	315	315	308	311	-6	-1.892744	92,400	-
[4366]	25/10/22	310	319	308	317	+8	+2.588997	78,000	-
[4366]	25/10/21	303	309	300	309	+11	+3.691275	51,000	-
[4366]	25/10/20	301	307	296	298	0	0	50,200	-
[4366]	25/10/17	302	303	296	298	-1	-0.334448	43,300	-
[4366]	25/10/16	301	301	295	299	+1	+0.33557	33,700	-
[4366]	25/10/15	288	299	288	298	+12	+4.195804	37,400	-
[4366]	25/10/14	290	292	282	286	-12	-4.026846	88,300	-
[4366]	25/10/10	298	302	289	298	-4	-1.324503	161,800	-
[4366]	25/10/09	301	306	299	302	+2	+0.666667	61,900	-
[4366]	25/10/08	299	303	297	300	-2	-0.662252	75,900	-
[4366]	25/10/07	312	312	300	302	-5	-1.628664	62,100	-
[4366]	25/10/06	316	318	297	307	-1	-0.324675	133,800	-
[4366]	25/10/03	298	313	298	308	+8	+2.666667	61,200	-
[4366]	25/10/02	299	301	295	300	+3	+1.010101	66,000	-
[4366]	25/10/01	307	310	280	297	-14	-4.501608	227,900	-
[4366]	25/09/30	314	314	300	311	-7	-2.201258	154,200	-
[4366]	25/09/29	325	330	311	318	-15	-4.504505	111,500	-
[4366]	25/09/26	325	339	325	333	+5	+1.52439	171,002	-
[4366]	25/09/25	330	333	327	328	-4	-1.204819	129,301	-
[4366]	25/09/24	338	338	326	332	-3	-0.895522	165,902	-
[4366]	25/09/22	345	347	332	335	0	0	209,702	-
[4366]	25/09/19	340	344	329	335	+7	+2.134146	392,104	-
[4366]	25/09/18	316	328	316	328	+17	+5.466238	168,302	-
[4366]	25/09/17	320	320	310	311	-7	-2.201258	83,701	-
[4366]	25/09/16	317	323	313	318	+11	+3.583062	167,102	-
[4366]	25/09/12	316	316	306	307	-3	-0.967742	85,801	-
[4366]	25/09/11	313	319	306	310	-3	-0.958466	191,702	-
[4366]	25/09/10	310	320	308	313	+3	+0.967742	93,001	-
[4366]	25/09/09	313	315	307	310	0	0	64,201	-
[4366]	25/09/08	309	317	308	310	+3	+0.977199	81,601	-
[4366]	25/09/05	311	311	301	307	-4	-1.286174	112,501	-