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
[4370]	26/10/29	294	299	293	293	-4.0	-1.35	11,200	1,774,225,792
[4370]	26/10/28	295	301	295	297	-4.0	-1.33	8,900	1,798,447,232
[4370]	26/10/27	297	303	290	301	+4.0	+1.35	13,200	1,822,668,800
[4370]	26/10/26	290	297	289	297	+7.0	+2.41	9,800	1,798,447,232
[4370]	26/10/23	289	290	282	290	0	+0.00	10,000	1,756,059,648
[4370]	26/10/22	302	302	288	290	-4.0	-1.36	14,800	1,756,059,648
[4370]	26/10/21	296	303	293	294	0	+0.00	24,600	1,780,281,088
[4370]	26/10/20	303	305	287	294	-13.0	-4.23	95,900	1,780,281,088
[4370]	26/10/19	312	316	301	307	-5.0	-1.60	30,000	1,859,001,088
[4370]	26/10/16	334	338	305	312	-38.0	-10.86	124,100	1,889,277,952
[4370]	26/10/15	352	359	344	350	-10.0	-2.78	29,600	2,119,382,272
[4370]	26/10/14	359	365	346	360	-5.0	-1.37	41,000	2,179,936,000
[4370]	26/10/13	352	367	352	365	+6.0	+1.67	37,700	2,210,212,864
[4370]	26/10/09	349	359	345	359	+6.0	+1.70	47,800	2,173,880,576
[4370]	26/10/08	364	369	349	353	-13.0	-3.55	34,500	2,137,548,416
[4370]	26/10/07	374	374	352	366	-8.0	-2.14	51,400	2,216,268,288
[4370]	26/10/06	392	392	366	374	-23.0	-5.79	95,600	2,264,711,424
[4370]	26/10/05	408	412	388	397	-15.0	-3.64	39,800	2,403,985,152
[4370]	26/10/02	406	413	406	412	+3.0	+0.73	9,500	2,494,815,744
[4370]	26/10/01	415	415	402	409	+2.0	+0.49	22,700	2,476,649,728
[4370]	26/09/30	411	418	403	407	-4.0	-0.97	20,800	2,464,538,880
[4370]	26/09/29	430	430	403	411	-18.0	-4.20	35,100	2,488,760,320
[4370]	26/09/28	432	439	427	429	-8.0	-1.83	22,000	2,597,757,184
[4370]	26/09/25	433	441	428	437	+4.0	+0.92	22,300	2,646,200,064
[4370]	26/09/24	421	456	419	433	+4.0	+0.93	146,000	2,621,978,624
[4370]	26/09/18	440	489	417	429	-3.0	-0.69	376,500	2,597,757,184
[4370]	26/09/17	395	435	395	432	+32.0	+8.00	124,000	2,615,923,200
[4370]	26/09/16	400	408	388	400	-4.0	-0.99	83,700	2,422,151,168
[4370]	26/09/15	415	417	397	404	-18.0	-4.27	94,900	2,446,372,608
[4370]	26/09/14	416	451	396	422	+13.0	+3.18	355,000	2,555,369,472
[4370]	26/09/11	426	506	408	409	-27.0	-6.19	690,900	2,476,649,728
[4370]	26/09/10	454	477	426	436	-26.0	-5.63	309,300	2,640,144,896
[4370]	26/09/09	397	462	390	462	+80.0	+20.94	556,600	2,797,584,640
[4370]	26/09/08	389	392	380	382	-7.0	-1.80	52,900	2,313,154,304
[4370]	26/09/07	400	431	383	389	-19.0	-4.66	165,400	2,355,542,016
[4370]	26/09/04	506	506	391	408	-26.0	-5.99	733,900	2,470,594,304
[4370]	26/09/03	353	434	350	434	+80.0	+22.60	381,200	2,628,034,048
[4370]	26/09/02	342	367	327	354	+8.0	+2.31	83,300	2,143,603,840
[4370]	26/09/01	377	377	335	346	-31.0	-8.22	164,600	2,095,160,832
[4370]	26/08/31	401	410	361	377	-16.0	-4.07	383,300	2,282,877,440
[4370]	26/08/28	321	393	321	393	+80.0	+25.56	755,100	2,379,763,456
[4370]	26/08/27	338	342	310	313	-33.0	-9.54	153,800	1,895,333,376
[4370]	26/08/26	310	376	310	346	+46.0	+15.33	455,200	2,095,160,832
[4370]	26/08/25	295	304	295	300	+6.0	+2.04	4,800	1,816,613,376
[4370]	26/08/24	300	304	293	294	-6.0	-2.00	4,400	1,780,281,088
[4370]	26/08/21	304	314	295	300	-4.0	-1.32	9,200	1,816,613,376
[4370]	26/08/20	303	306	296	304	+8.0	+2.70	3,800	1,840,834,944
[4370]	26/08/19	303	304	295	296	-8.0	-2.63	3,400	1,792,391,936
[4370]	26/08/18	316	320	302	304	-12.0	-3.80	9,900	1,840,834,944
[4370]	26/08/17	308	318	303	316	+14.0	+4.64	3,200	1,913,499,392
[4370]	26/08/14	300	316	300	302	+2.0	+0.67	2,400	1,828,724,096
[4370]	26/08/13	295	300	295	300	-3.0	-0.99	9,600	1,816,613,376
[4370]	26/08/12	305	306	300	303	-2.0	-0.66	4,500	1,834,779,520
[4370]	26/08/10	307	307	300	305	-4.0	-1.29	2,700	1,846,890,240
[4370]	26/08/07	311	315	299	309	-6.0	-1.90	7,500	1,871,111,808
[4370]	26/08/06	317	317	310	315	-3.0	-0.94	1,400	1,907,444,096
[4370]	26/08/05	321	321	318	318	-8.0	-2.45	2,000	1,925,610,240
[4370]	26/08/04	312	327	312	326	+14.0	+4.49	900	1,974,053,248
[4370]	26/08/03	320	329	312	312	-14.0	-4.29	2,400	1,889,277,952
[4370]	26/07/31	333	334	310	326	-8.0	-2.40	8,800	1,974,053,248
[4370]	26/07/30	326	340	326	334	+14.0	+4.38	28,500	2,022,496,256
[4370]	26/07/29	325	325	318	320	-5.0	-1.54	4,400	1,937,720,960
[4370]	26/07/28	300	327	299	325	+24.0	+7.97	4,300	1,967,997,824
[4370]	26/07/27	301	307	300	301	-4.0	-1.31	5,200	1,822,668,800
[4370]	26/07/24	306	315	305	305	-2.0	-0.65	1,700	1,846,890,240
[4370]	26/07/23	309	309	307	307	-2.0	-0.65	2,300	1,859,001,088
[4370]	26/07/22	314	314	309	309	-9.0	-2.83	900	1,871,111,808
[4370]	26/07/21	308	318	308	318	+7.0	+2.25	2,700	1,925,610,240
[4370]	26/07/17	313	313	302	311	-7	-2.20	1,200	-
[4370]	26/07/16	316	318	315	318	0	0.00	6,400	-
[4370]	26/07/15	310	318	309	318	+8	+2.58	5,700	-
[4370]	26/07/14	306	312	300	310	+2	+0.65	4,300	-
[4370]	26/07/13	311	318	289	308	-11	-3.45	12,300	-
[4370]	26/07/10	311	320	306	319	+9	+2.90	11,100	-
[4370]	26/07/09	308	310	308	310	+2	+0.65	2,300	-
[4370]	26/07/08	308	308	308	308	0	0.00	600	-
[4370]	26/07/07	308	308	302	308	+1	+0.33	3,900	-
[4370]	26/07/06	299	307	299	307	+4	+1.32	1,300	-
[4370]	26/07/03	292	307	292	303	+6	+2.02	4,900	-
[4370]	26/07/02	304	317	297	297	-7	-2.30	8,900	-
[4370]	26/07/01	300	307	300	304	+4	+1.33	2,100	-
[4370]	26/06/30	300	300	300	300	0	0.00	300	-
[4370]	26/06/29	300	307	299	300	-7	-2.28	1,200	-
[4370]	26/06/26	299	307	293	307	0	0.00	3,100	-
[4370]	26/06/25	295	307	295	307	+13	+4.42	3,400	-
[4370]	26/06/24	293	302	293	294	+1	+0.34	1,600	-
[4370]	26/06/23	300	306	290	293	-10	-3.30	5,700	-
[4370]	26/06/22	302	303	290	303	+1	+0.33	3,000	-
[4370]	26/06/19	303	304	300	302	-6	-1.95	4,100	-
[4370]	26/06/18	292	308	292	308	+15	+5.12	9,000	-
[4370]	26/06/17	296	302	290	293	-3	-1.01	9,100	-
[4370]	26/06/16	300	300	293	296	-5	-1.66	3,000	-
[4370]	26/06/15	293	308	293	301	+8	+2.73	1,700	-
[4370]	26/06/12	295	298	291	293	-4	-1.35	4,100	-
[4370]	26/06/11	296	302	293	297	-7	-2.30	7,400	-
[4370]	26/06/10	309	309	302	304	+1	+0.33	1,700	-
[4370]	26/06/09	299	303	295	303	+5	+1.68	4,400	-
[4370]	26/06/08	304	304	296	298	-3	-1.00	2,000	-
[4370]	26/06/05	300	301	300	301	-4	-1.31	1,500	-
[4370]	26/06/04	306	309	296	305	-3	-0.97	8,800	-
[4370]	26/06/03	301	308	300	308	+7	+2.33	7,700	-
[4370]	26/06/02	302	302	301	301	-4	-1.31	200	-
[4370]	26/06/01	318	318	304	305	-7	-2.24	8,200	-
[4370]	26/05/29	315	320	304	312	+1	+0.32	9,200	-
[4370]	26/05/28	311	315	307	311	0	0.00	4,400	-
[4370]	26/05/27	306	316	306	311	-1	-0.32	11,600	-
[4370]	26/05/26	313	318	307	312	-1	-0.32	17,000	-
[4370]	26/05/25	329	329	305	313	-4	-1.26	22,000	-
[4370]	26/05/22	328	328	312	317	-15.0	-4.52	31,800	-
[4370]	26/05/21	342	345	300	332	-2.0	-0.60	138,000	-
[4370]	26/05/20	301	355	301	334	+49.0	+17.19	389,700	-
[4370]	26/05/19	298	301	271	285	-13.0	-4.36	26,500	-
[4370]	26/05/18	303	311	298	298	-10.0	-3.25	8,200	-
[4370]	26/05/15	308	309	300	308	0	+0.00	6,600	-
[4370]	26/05/14	313	313	308	308	-5.0	-1.60	6,300	-
[4370]	26/05/13	318	318	313	313	-3.0	-0.95	600	-
[4370]	26/05/12	314	316	310	316	-2.0	-0.63	4,900	-
[4370]	26/05/11	320	320	313	318	+1.0	+0.32	1,300	-
[4370]	26/05/08	311	317	311	317	0	+0.00	3,900	-
[4370]	26/05/07	320	320	310	317	-6.0	-1.86	7,300	-
[4370]	26/05/01	315	324	315	323	-3.0	-0.92	1,700	-
[4370]	26/04/30	327	327	312	326	-2.0	-0.61	2,300	-
[4370]	26/04/28	315	328	315	328	+13.0	+4.13	9,700	-
[4370]	26/04/27	321	321	311	315	-5	-1.56	10,900	-
[4370]	26/04/24	323	327	319	320	-11	-3.32	5,000	-
[4370]	26/04/23	337	337	319	331	-6	-1.78	13,000	-
[4370]	26/04/22	340	340	332	337	-3	-0.88	400	-
[4370]	26/04/21	330	341	326	340	+10	+3.03	3,000	-
[4370]	26/04/20	333	339	330	330	+1	+0.30	4,100	-
[4370]	26/04/17	336	336	326	329	-8	-2.37	10,100	-
[4370]	26/04/16	342	348	328	337	-9	-2.60	28,800	-
[4370]	26/04/15	337	346	337	346	+9	+2.67	2,400	-
[4370]	26/04/14	334	338	334	337	0	0.00	5,100	-
[4370]	26/04/13	333	337	333	337	-1	-0.30	1,800	-
[4370]	26/04/10	356	358	338	338	-14	-3.98	11,000	-
[4370]	26/04/09	358	358	345	352	-1	-0.28	2,100	-
[4370]	26/04/08	351	353	351	353	-5	-1.40	600	-
[4370]	26/04/07	346	358	345	358	+10	+2.87	2,800	-
[4370]	26/04/06	350	352	343	348	+6	+1.75	2,400	-
[4370]	26/04/03	350	351	339	342	-9	-2.56	3,800	-
[4370]	26/04/02	343	351	334	351	+8	+2.33	11,000	-
[4370]	26/04/01	347	347	343	343	+12	+3.63	900	-
[4370]	26/03/31	335	335	330	331	-3	-0.90	1,000	-
[4370]	26/03/30	350	350	320	334	-23	-6.44	16,400	-
[4370]	26/03/27	350	358	345	357	+7	+2.00	3,600	-
[4370]	26/03/26	350	350	343	350	+2	+0.57	4,400	-
[4370]	26/03/25	350	358	348	348	+5	+1.46	900	-
[4370]	26/03/24	361	367	342	343	-10	-2.83	3,900	-
[4370]	26/03/23	370	370	323	353	-25	-6.61	45,700	-
[4370]	26/03/19	388	388	377	378	-10	-2.58	2,200	-
[4370]	26/03/18	379	389	379	388	+4	+1.04	1,400	-
[4370]	26/03/17	383	385	380	384	+1	+0.26	7,000	-
[4370]	26/03/16	372	385	372	383	+7	+1.86	6,200	-
[4370]	26/03/13	375	376	375	376	-1	-0.27	1,700	-
[4370]	26/03/12	384	384	377	377	-7	-1.82	1,000	-
[4370]	26/03/11	384	384	381	384	0	0.00	1,200	-
[4370]	26/03/10	379	388	379	384	+1	+0.26	5,900	-
[4370]	26/03/09	368	383	368	383	-3	-0.78	5,600	-
[4370]	26/03/06	368	393	368	386	+18	+4.89	6,800	-
[4370]	26/03/05	375	387	364	368	-7	-1.87	29,500	-
[4370]	26/03/04	379	381	373	375	-12	-3.10	3,600	-
[4370]	26/03/03	389	389	371	387	+6	+1.57	12,700	-
[4370]	26/03/02	391	391	379	381	-10	-2.56	2,700	-
[4370]	26/02/27	390	391	381	391	+3	+0.77	4,400	-
[4370]	26/02/26	378	389	378	388	+10	+2.65	3,100	-
[4370]	26/02/25	378	378	372	378	0	0.00	3,000	-
[4370]	26/02/24	383	383	374	378	0	0.00	7,700	-
[4370]	26/02/20	380	380	377	378	-3	-0.79	3,200	-
[4370]	26/02/19	382	382	380	381	-2	-0.52	1,600	-
[4370]	26/02/18	382	385	381	383	-2	-0.52	1,500	-
[4370]	26/02/17	384	385	383	385	+1	+0.26	1,400	-
[4370]	26/02/16	394	394	380	384	-2	-0.52	7,400	-
[4370]	26/02/13	377	386	375	386	+9	+2.39	3,900	-
[4370]	26/02/12	377	386	372	377	+1	+0.27	10,300	-
[4370]	26/02/10	374	385	371	376	+1	+0.27	7,700	-
[4370]	26/02/09	372	386	372	375	+3	+0.81	5,300	-
[4370]	26/02/06	378	378	371	372	-12	-3.13	16,900	-
[4370]	26/02/05	380	399	379	384	-2	-0.52	7,200	-
[4370]	26/02/04	386	387	380	386	+2	+0.52	5,000	-
[4370]	26/02/03	383	388	383	384	-3	-0.78	4,700	-
[4370]	26/02/02	387	388	385	387	-1	-0.26	3,100	-
[4370]	26/01/30	385	389	384	388	+3	+0.78	1,000	-
[4370]	26/01/29	380	385	378	385	+4	+1.05	2,300	-
[4370]	26/01/28	381	396	377	381	-1	-0.26	5,000	-
[4370]	26/01/27	391	391	381	382	-1	-0.26	2,500	-
[4370]	26/01/26	395	395	383	383	-8	-2.05	3,200	-
[4370]	26/01/23	386	393	385	391	+5	+1.30	3,400	-
[4370]	26/01/22	390	390	386	386	-4	-1.03	2,700	-
[4370]	26/01/21	396	399	390	390	-10	-2.50	2,100	-
[4370]	26/01/20	402	402	393	400	-1	-0.25	5,000	-
[4370]	26/01/19	386	401	381	401	+23	+6.08	5,800	-
[4370]	26/01/16	380	390	377	378	-2	-0.53	10,600	-
[4370]	26/01/15	379	394	375	380	-7	-1.81	14,400	-
[4370]	26/01/14	392	392	385	387	-2	-0.51	5,600	-
[4370]	26/01/13	400	400	389	389	-15	-3.71	17,000	-
[4370]	26/01/09	399	414	395	404	+13	+3.32	14,600	-
[4370]	26/01/08	398	398	391	391	-7	-1.76	4,200	-
[4370]	26/01/07	389	398	387	398	+9	+2.31	6,800	-
[4370]	26/01/06	380	399	380	389	+9	+2.37	22,300	-
[4370]	26/01/05	382	384	377	380	+6	+1.60	7,900	-
[4370]	25/12/30	383	383	374	374	-7	-1.84	5,300	-
[4370]	25/12/29	372	381	372	381	+9	+2.42	5,600	-
[4370]	25/12/26	380	380	370	372	-7	-1.85	24,300	-
[4370]	25/12/25	383	383	367	379	-7	-1.81	22,000	-
[4370]	25/12/24	385	393	385	386	+1	+0.26	7,600	-
[4370]	25/12/23	387	394	385	385	-2	-0.52	20,400	-
[4370]	25/12/22	383	393	380	387	+4	+1.04	19,600	-
[4370]	25/12/19	378	383	377	383	+5	+1.32	2,300	-
[4370]	25/12/18	379	386	378	378	-5	-1.31	4,700	-
[4370]	25/12/17	373	390	372	383	+8	+2.13	9,000	-
[4370]	25/12/16	372	379	372	375	-5	-1.32	27,200	-
[4370]	25/12/15	372	388	372	380	+6	+1.60	22,800	-
[4370]	25/12/12	383	383	373	374	-4	-1.06	7,300	-
[4370]	25/12/11	390	390	377	378	-8	-2.07	13,700	-
[4370]	25/12/10	381	391	381	386	+1	+0.26	6,600	-
[4370]	25/12/09	380	388	372	385	+1	+0.26	6,300	-
[4370]	25/12/08	378	385	378	384	+8	+2.13	2,200	-
[4370]	25/12/05	368	377	367	376	+5	+1.35	10,000	-
[4370]	25/12/04	369	382	368	371	-4	-1.07	12,000	-
[4370]	25/12/03	375	380	375	375	-6	-1.57	9,600	-
[4370]	25/12/02	393	393	377	381	-14	-3.54	16,000	-
[4370]	25/12/01	398	398	373	395	-3	-0.75	26,400	-
[4370]	25/11/28	377	399	377	398	+24	+6.42	34,600	-
[4370]	25/11/27	376	378	371	374	+3	+0.81	13,900	-
[4370]	25/11/26	365	381	360	371	+6	+1.64	54,400	-
[4370]	25/11/25	363	369	360	365	+3	+0.83	12,500	-
[4370]	25/11/21	361	365	360	362	+1	+0.28	5,100	-
[4370]	25/11/20	361	369	359	361	0	0.00	6,600	-
[4370]	25/11/19	360	361	357	361	0	0.00	4,400	-
[4370]	25/11/18	364	364	361	361	-6	-1.63	6,200	-
[4370]	25/11/17	361	367	361	367	+2	+0.55	8,900	-
[4370]	25/11/14	364	370	364	365	-4	-1.08	9,200	-
[4370]	25/11/13	375	375	366	369	-6	-1.60	13,900	-
[4370]	25/11/12	367	375	364	375	+7	+1.90	18,300	-
[4370]	25/11/11	377	377	368	368	-3	-0.81	9,400	-
[4370]	25/11/10	378	378	364	371	-8	-2.11	14,500	-
[4370]	25/11/07	368	379	358	379	+9	+2.43	23,500	-
[4370]	25/11/06	367	374	364	370	+3	+0.82	11,300	-
[4370]	25/11/05	367	368	360	367	+1	+0.27	12,600	-
[4370]	25/11/04	362	369	360	366	+2	+0.55	10,200	-
[4370]	25/10/31	371	372	364	364	-8	-2.15	25,400	-
[4370]	25/10/30	365	372	362	372	+6	+1.64	13,600	-
[4370]	25/10/29	375	375	361	366	-9	-2.40	15,900	-
[4370]	25/10/28	381	385	373	375	-8	-2.09	27,700	-
[4370]	25/10/27	373	383	368	383	+10	+2.68	40,500	-
[4370]	25/10/24	379	379	371	373	-3	-0.80	24,600	-
[4370]	25/10/23	377	378	370	376	-1	-0.27	29,800	-
[4370]	25/10/22	374	377	365	377	+4	+1.07	41,900	-
[4370]	25/10/21	365	376	352	373	+12	+3.32	72,700	-
[4370]	25/10/20	352	364	343	361	+7	+1.98	123,800	-
[4370]	25/10/17	379	379	352	354	-27	-7.09	280,400	-
[4370]	25/10/16	401	404	371	381	-36	-8.63	501,600	-
[4370]	25/10/15	417	417	417	417	-80	-16.10	17,400	-
[4370]	25/10/14	497	497	497	497	-100	-16.75	7,000	-
[4370]	25/10/10	609	615	587	597	-8	-1.32	99,200	-
[4370]	25/10/09	590	605	580	605	+15	+2.54	15,500	-
[4370]	25/10/08	582	592	582	590	+5	+0.85	12,500	-
[4370]	25/10/07	602	608	580	585	-17	-2.82	30,000	-
[4370]	25/10/06	623	628	593	602	-11	-1.79	40,800	-
[4370]	25/10/03	629	630	600	613	-6	-0.97	48,900	-
[4370]	25/10/02	601	623	576	619	+15	+2.48	68,200	-
[4370]	25/10/01	593	604	565	604	+4	+0.67	36,900	-
[4370]	25/09/30	557	600	554	600	+37	+6.57	43,600	-
[4370]	25/09/29	550	577	535	563	+23	+4.26	46,900	-
[4370]	25/09/26	530	548	530	540	+3	+0.56	33,300	-
[4370]	25/09/25	536	543	512	537	-7	-1.29	56,800	-
[4370]	25/09/24	601	611	531	544	-42	-7.17	153,600	-
[4370]	25/09/22	577	592	573	586	+9	+1.56	13,600	-
[4370]	25/09/19	599	599	542	577	-17	-2.86	33,200	-
[4370]	25/09/18	589	612	585	594	-2	-0.34	33,500	-
[4370]	25/09/17	560	611	553	596	+36	+6.43	63,900	-
[4370]	25/09/16	541	560	541	560	+19	+3.51	14,900	-
[4370]	25/09/12	555	555	538	541	-14	-2.52	15,800	-
[4370]	25/09/11	536	561	530	555	+15	+2.78	19,700	-
[4370]	25/09/10	536	547	528	540	-6	-1.10	29,700	-
[4370]	25/09/09	562	570	546	546	-16	-2.85	25,800	-
[4370]	25/09/08	571	578	550	562	-10	-1.75	35,400	-
[4370]	25/09/05	571	579	565	572	+3	+0.53	13,900	-