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
[4375]	26/10/29	649	655	641	655	+1.0	+0.15	199,200	36,557,623,296
[4375]	26/10/28	655	660	649	654	-3.0	-0.46	143,700	36,501,811,200
[4375]	26/10/27	657	664	650	657	0	+0.00	176,500	36,669,251,584
[4375]	26/10/26	662	669	653	657	-5.0	-0.76	101,200	36,669,251,584
[4375]	26/10/23	670	676	651	662	-14.0	-2.07	156,900	36,948,316,160
[4375]	26/10/22	670	700	669	676	+15.0	+2.27	257,500	37,729,701,888
[4375]	26/10/21	662	675	661	661	0	+0.00	109,500	36,892,504,064
[4375]	26/10/20	666	668	654	661	-5.0	-0.75	135,700	36,892,504,064
[4375]	26/10/19	682	684	663	666	-24.0	-3.48	228,300	37,171,568,640
[4375]	26/10/16	669	695	669	690	+22.0	+3.29	308,200	38,511,087,616
[4375]	26/10/15	674	674	659	668	-12.0	-1.76	162,000	37,283,196,928
[4375]	26/10/14	680	689	669	680	0	+0.00	132,500	37,952,954,368
[4375]	26/10/13	678	693	673	680	+10.0	+1.49	254,900	37,952,954,368
[4375]	26/10/09	658	673	653	670	+17.0	+2.60	88,200	37,394,821,120
[4375]	26/10/08	662	662	650	653	-12.0	-1.80	77,500	36,445,999,104
[4375]	26/10/07	671	676	663	665	-10.0	-1.48	132,900	37,115,756,544
[4375]	26/10/06	651	675	651	675	+32.0	+4.98	198,100	37,673,889,792
[4375]	26/10/05	646	650	638	643	-3.0	-0.46	177,200	35,887,865,856
[4375]	26/10/02	648	652	643	646	-2.0	-0.31	98,600	36,055,306,240
[4375]	26/10/01	650	656	648	648	-4.0	-0.61	77,300	36,166,934,528
[4375]	26/09/30	650	657	643	652	+7.0	+1.09	99,900	36,390,187,008
[4375]	26/09/29	650	652	640	645	-5.0	-0.77	129,800	35,999,494,144
[4375]	26/09/28	661	663	642	650	-10.0	-1.52	202,600	36,278,558,720
[4375]	26/09/25	681	681	657	660	-24.0	-3.51	205,100	36,836,691,968
[4375]	26/09/24	690	698	684	684	+1.0	+0.15	130,900	38,176,206,848
[4375]	26/09/18	690	695	681	683	-13.0	-1.87	124,600	38,120,394,752
[4375]	26/09/17	679	700	679	696	+19.0	+2.81	213,100	38,845,964,288
[4375]	26/09/16	690	690	664	677	-3.0	-0.44	249,700	37,785,513,984
[4375]	26/09/15	682	684	666	680	+28.0	+4.29	220,300	37,952,954,368
[4375]	26/09/14	644	658	644	652	+3.0	+0.46	95,200	36,390,187,008
[4375]	26/09/11	660	664	641	649	-26.0	-3.85	175,800	36,222,746,624
[4375]	26/09/10	666	677	662	675	+4.0	+0.60	59,200	37,673,889,792
[4375]	26/09/09	666	677	660	671	+2.0	+0.30	72,300	37,450,637,312
[4375]	26/09/08	671	681	666	669	-8.0	-1.18	151,700	37,339,009,024
[4375]	26/09/07	678	679	665	677	-1.0	-0.15	86,400	37,785,513,984
[4375]	26/09/04	672	687	667	678	+8.0	+1.19	169,600	37,841,326,080
[4375]	26/09/03	667	672	660	670	+15.0	+2.29	136,100	37,394,821,120
[4375]	26/09/02	667	667	654	655	-19.0	-2.82	304,000	36,557,623,296
[4375]	26/09/01	695	698	665	674	-20.0	-2.88	283,900	37,618,073,600
[4375]	26/08/31	705	714	690	694	-7.0	-1.00	274,500	38,734,340,096
[4375]	26/08/28	692	712	687	701	+15.0	+2.19	381,300	39,125,028,864
[4375]	26/08/27	672	693	667	686	+20.0	+3.00	251,500	38,287,835,136
[4375]	26/08/26	678	681	666	666	-14.0	-2.06	101,800	37,171,568,640
[4375]	26/08/25	655	687	645	680	+24.0	+3.66	281,600	37,952,954,368
[4375]	26/08/24	665	670	651	656	-11.0	-1.65	94,900	36,613,439,488
[4375]	26/08/21	669	681	657	667	-3.0	-0.45	252,400	37,227,384,832
[4375]	26/08/20	630	670	626	670	+53.0	+8.59	268,400	37,394,821,120
[4375]	26/08/19	651	655	613	617	-40.0	-6.09	373,800	34,436,722,688
[4375]	26/08/18	657	673	652	657	-10.0	-1.50	127,700	36,669,251,584
[4375]	26/08/17	655	671	655	667	+12.0	+1.83	182,800	37,150,052,352
[4375]	26/08/14	631	665	628	655	+30.0	+4.80	323,700	36,481,687,552
[4375]	26/08/13	630	632	618	625	-8.0	-1.26	208,300	34,810,769,408
[4375]	26/08/12	632	640	628	633	+8.0	+1.28	120,000	35,256,348,672
[4375]	26/08/10	649	650	621	625	-14.0	-2.19	317,300	34,810,769,408
[4375]	26/08/07	659	676	617	639	-20.0	-3.03	511,300	35,590,533,120
[4375]	26/08/06	660	662	652	659	-2.0	-0.30	130,100	36,704,477,184
[4375]	26/08/05	656	664	655	661	+6.0	+0.92	116,400	36,815,872,000
[4375]	26/08/04	663	664	654	655	0	+0.00	86,200	36,481,687,552
[4375]	26/08/03	663	670	653	655	-8.0	-1.21	112,400	36,481,687,552
[4375]	26/07/31	652	671	648	663	+7.0	+1.07	194,900	36,927,266,816
[4375]	26/07/30	655	660	648	656	+1.0	+0.15	138,300	36,537,384,960
[4375]	26/07/29	655	661	650	655	+5.0	+0.77	125,500	36,481,687,552
[4375]	26/07/28	660	661	646	650	-7.0	-1.07	156,900	36,203,200,512
[4375]	26/07/27	650	657	641	657	+17.0	+2.66	127,000	36,593,082,368
[4375]	26/07/24	635	653	632	640	0	+0.00	152,900	35,646,226,432
[4375]	26/07/23	645	648	635	640	-10.0	-1.54	112,600	35,646,226,432
[4375]	26/07/22	648	653	641	650	-5.0	-0.76	101,400	36,203,200,512
[4375]	26/07/21	646	668	646	655	+9.0	+1.39	142,200	36,481,687,552
[4375]	26/07/17	660	660	637	646	-16	-2.42	184,800	-
[4375]	26/07/16	669	671	658	662	-9	-1.34	162,800	-
[4375]	26/07/15	655	671	646	671	+18	+2.76	125,800	-
[4375]	26/07/14	654	667	651	653	-5	-0.76	86,000	-
[4375]	26/07/13	660	668	652	658	-9	-1.35	93,800	-
[4375]	26/07/10	669	677	658	667	+7	+1.06	123,800	-
[4375]	26/07/09	650	669	646	660	-3	-0.45	125,400	-
[4375]	26/07/08	685	685	662	663	-18	-2.64	134,000	-
[4375]	26/07/07	677	688	665	681	+9	+1.34	179,600	-
[4375]	26/07/06	678	680	666	672	0	0.00	159,300	-
[4375]	26/07/03	666	675	655	672	+10	+1.51	219,900	-
[4375]	26/07/02	652	669	650	662	+10	+1.53	206,600	-
[4375]	26/07/01	648	659	632	652	+14	+2.19	166,600	-
[4375]	26/06/30	648	648	633	638	-9	-1.39	106,500	-
[4375]	26/06/29	636	648	634	647	+31	+5.03	173,900	-
[4375]	26/06/26	626	635	611	616	-20	-3.14	259,500	-
[4375]	26/06/25	636	642	630	636	0	0.00	96,500	-
[4375]	26/06/24	633	655	631	636	+10	+1.60	180,800	-
[4375]	26/06/23	626	631	620	626	-4	-0.63	205,700	-
[4375]	26/06/22	630	648	626	630	-6	-0.94	133,300	-
[4375]	26/06/19	643	643	626	636	-4	-0.63	151,000	-
[4375]	26/06/18	635	644	628	640	+5	+0.79	181,500	-
[4375]	26/06/17	605	642	604	635	+40	+6.72	412,100	-
[4375]	26/06/16	647	654	590	595	-43	-6.74	596,500	-
[4375]	26/06/15	656	660	636	638	-18	-2.74	352,800	-
[4375]	26/06/12	655	657	645	656	+1	+0.15	191,100	-
[4375]	26/06/11	650	657	645	655	-1	-0.15	187,600	-
[4375]	26/06/10	649	662	641	656	+13	+2.02	307,900	-
[4375]	26/06/09	654	660	641	643	-8	-1.23	162,200	-
[4375]	26/06/08	650	655	640	651	-5	-0.76	348,000	-
[4375]	26/06/05	665	676	656	656	+11	+1.71	477,900	-
[4375]	26/06/04	699	702	641	645	-63	-8.90	673,500	-
[4375]	26/06/03	725	729	700	708	-19	-2.61	314,700	-
[4375]	26/06/02	735	738	707	727	+20	+2.83	269,600	-
[4375]	26/06/01	735	739	705	707	-26	-3.55	331,100	-
[4375]	26/05/29	748	759	733	733	-7	-0.95	204,100	-
[4375]	26/05/28	735	744	727	740	+10	+1.37	213,400	-
[4375]	26/05/27	734	741	727	730	-13	-1.75	126,600	-
[4375]	26/05/26	753	754	734	743	-5	-0.67	120,500	-
[4375]	26/05/25	760	760	733	748	-5	-0.66	170,200	-
[4375]	26/05/22	723	753	722	753	+26.0	+3.58	205,000	-
[4375]	26/05/21	740	740	727	727	-4.0	-0.55	198,200	-
[4375]	26/05/20	740	740	723	731	-11.0	-1.48	213,100	-
[4375]	26/05/19	750	765	732	742	+7.0	+0.95	250,600	-
[4375]	26/05/18	775	784	733	735	-29.0	-3.80	295,400	-
[4375]	26/05/15	733	789	733	764	+34.0	+4.66	451,300	-
[4375]	26/05/14	749	749	724	730	-19.0	-2.54	200,400	-
[4375]	26/05/13	753	756	747	749	+5.0	+0.67	109,800	-
[4375]	26/05/12	760	760	741	744	-16.0	-2.11	173,000	-
[4375]	26/05/11	778	778	748	760	-13.0	-1.68	230,700	-
[4375]	26/05/08	748	778	743	773	+30.0	+4.04	168,000	-
[4375]	26/05/07	756	756	740	743	+7.0	+0.95	61,500	-
[4375]	26/05/01	733	744	726	736	-3.0	-0.41	96,900	-
[4375]	26/04/30	740	740	729	739	-6.0	-0.81	108,900	-
[4375]	26/04/28	742	748	736	745	+3.0	+0.40	89,400	-
[4375]	26/04/27	741	746	730	742	+5	+0.68	182,400	-
[4375]	26/04/24	748	750	731	737	-11	-1.47	155,600	-
[4375]	26/04/23	762	773	741	748	-21	-2.73	106,600	-
[4375]	26/04/22	770	773	757	769	+10	+1.32	119,300	-
[4375]	26/04/21	752	763	750	759	0	0.00	100,200	-
[4375]	26/04/20	772	772	752	759	-11	-1.43	148,300	-
[4375]	26/04/17	767	774	765	770	+3	+0.39	67,900	-
[4375]	26/04/16	763	782	763	767	+6	+0.79	124,200	-
[4375]	26/04/15	755	768	755	761	+15	+2.01	99,900	-
[4375]	26/04/14	750	753	742	746	+10	+1.36	116,500	-
[4375]	26/04/13	725	736	722	736	+13	+1.80	100,600	-
[4375]	26/04/10	749	749	722	723	-32	-4.24	264,900	-
[4375]	26/04/09	777	777	753	755	-21	-2.71	109,800	-
[4375]	26/04/08	761	777	755	776	+30	+4.02	152,300	-
[4375]	26/04/07	745	764	741	746	-6	-0.80	93,100	-
[4375]	26/04/06	728	752	726	752	+22	+3.01	115,400	-
[4375]	26/04/03	734	739	728	730	+5	+0.69	59,300	-
[4375]	26/04/02	743	750	723	725	-12	-1.63	122,800	-
[4375]	26/04/01	716	740	716	737	+37	+5.29	203,000	-
[4375]	26/03/31	704	715	698	700	+6	+0.86	293,600	-
[4375]	26/03/30	702	702	688	694	-34	-4.67	280,900	-
[4375]	26/03/27	715	734	715	728	+13	+1.82	148,400	-
[4375]	26/03/26	739	739	711	715	-29	-3.90	232,100	-
[4375]	26/03/25	732	753	732	744	+9	+1.22	182,000	-
[4375]	26/03/24	734	745	715	735	+16	+2.23	175,800	-
[4375]	26/03/23	756	756	717	719	-52	-6.74	375,700	-
[4375]	26/03/19	794	804	768	771	-39	-4.81	302,000	-
[4375]	26/03/18	802	810	795	810	+18	+2.27	105,600	-
[4375]	26/03/17	798	805	787	792	-8	-1.00	92,700	-
[4375]	26/03/16	800	806	793	800	+4	+0.50	166,300	-
[4375]	26/03/13	787	805	787	796	-2	-0.25	158,000	-
[4375]	26/03/12	820	821	796	798	-21	-2.56	236,800	-
[4375]	26/03/11	820	832	818	819	-6	-0.73	118,800	-
[4375]	26/03/10	814	830	810	825	+18	+2.23	180,700	-
[4375]	26/03/09	814	822	791	807	-22	-2.65	250,600	-
[4375]	26/03/06	811	836	810	829	+12	+1.47	149,000	-
[4375]	26/03/05	825	836	812	817	+7	+0.86	208,100	-
[4375]	26/03/04	810	822	782	810	0	0.00	470,100	-
[4375]	26/03/03	821	830	808	810	-12	-1.46	256,000	-
[4375]	26/03/02	828	841	819	822	-28	-3.29	266,000	-
[4375]	26/02/27	850	868	840	850	+5	+0.59	270,500	-
[4375]	26/02/26	825	858	824	845	+25	+3.05	291,300	-
[4375]	26/02/25	830	843	819	820	-9	-1.09	323,000	-
[4375]	26/02/24	820	838	814	829	-7	-0.84	204,300	-
[4375]	26/02/20	860	860	828	836	-20	-2.34	256,200	-
[4375]	26/02/19	885	886	845	856	+38	+4.65	338,900	-
[4375]	26/02/18	820	831	810	818	-2	-0.24	186,300	-
[4375]	26/02/17	845	853	814	820	-39	-4.54	265,300	-
[4375]	26/02/16	858	865	824	859	+46	+5.66	396,000	-
[4375]	26/02/13	873	889	813	813	-60	-6.87	806,600	-
[4375]	26/02/12	870	874	858	873	-11	-1.24	251,500	-
[4375]	26/02/10	829	929	826	884	+66	+8.07	631,000	-
[4375]	26/02/09	818	825	812	818	+7	+0.86	220,000	-
[4375]	26/02/06	832	832	807	811	-36	-4.25	213,400	-
[4375]	26/02/05	815	855	815	847	+32	+3.93	172,400	-
[4375]	26/02/04	842	842	809	815	-42	-4.90	289,900	-
[4375]	26/02/03	849	863	845	857	+4	+0.47	175,200	-
[4375]	26/02/02	856	871	850	853	-3	-0.35	134,700	-
[4375]	26/01/30	859	873	848	856	-13	-1.50	132,200	-
[4375]	26/01/29	871	872	854	869	-9	-1.03	151,400	-
[4375]	26/01/28	878	889	871	878	-4	-0.45	100,700	-
[4375]	26/01/27	887	889	877	882	-8	-0.90	85,700	-
[4375]	26/01/26	900	907	886	890	-6	-0.67	122,400	-
[4375]	26/01/23	898	905	883	896	+10	+1.13	143,700	-
[4375]	26/01/22	890	894	876	886	-2	-0.23	124,400	-
[4375]	26/01/21	900	902	877	888	-30	-3.27	207,400	-
[4375]	26/01/20	939	939	911	918	-14	-1.50	208,700	-
[4375]	26/01/19	947	952	929	932	-15	-1.58	191,700	-
[4375]	26/01/16	943	960	930	947	+3	+0.32	164,900	-
[4375]	26/01/15	906	948	904	944	+49	+5.47	213,600	-
[4375]	26/01/14	901	907	894	895	+2	+0.22	120,400	-
[4375]	26/01/13	926	926	890	893	-13	-1.43	265,300	-
[4375]	26/01/09	902	910	896	906	+12	+1.34	139,900	-
[4375]	26/01/08	869	895	865	894	+30	+3.47	204,100	-
[4375]	26/01/07	862	867	850	864	+4	+0.47	182,000	-
[4375]	26/01/06	833	865	832	860	+35	+4.24	198,900	-
[4375]	26/01/05	852	853	813	825	-17	-2.02	228,000	-
[4375]	25/12/30	865	865	839	842	-19	-2.21	206,300	-
[4375]	25/12/29	858	875	845	861	+12	+1.41	230,300	-
[4375]	25/12/26	847	852	835	849	+3	+0.35	201,000	-
[4375]	25/12/25	822	847	813	846	+29	+3.55	221,500	-
[4375]	25/12/24	811	827	809	817	+10	+1.24	142,000	-
[4375]	25/12/23	809	817	804	807	+7	+0.88	144,700	-
[4375]	25/12/22	808	811	794	800	-3	-0.37	188,200	-
[4375]	25/12/19	797	808	790	803	+10	+1.26	95,700	-
[4375]	25/12/18	783	798	777	793	+6	+0.76	101,000	-
[4375]	25/12/17	777	788	763	787	+13	+1.68	188,500	-
[4375]	25/12/16	779	786	773	774	-11	-1.40	157,100	-
[4375]	25/12/15	780	793	776	785	+2	+0.26	107,700	-
[4375]	25/12/12	772	790	772	783	+4	+0.51	169,100	-
[4375]	25/12/11	787	792	772	779	-11	-1.39	165,200	-
[4375]	25/12/10	780	790	779	790	+6	+0.77	121,500	-
[4375]	25/12/09	779	788	778	784	+5	+0.64	119,800	-
[4375]	25/12/08	783	783	766	779	-9	-1.14	312,700	-
[4375]	25/12/05	797	801	785	788	-10	-1.25	187,700	-
[4375]	25/12/04	796	805	795	798	+5	+0.63	114,500	-
[4375]	25/12/03	792	800	790	793	0	0.00	127,300	-
[4375]	25/12/02	803	808	791	793	-8	-1.00	191,300	-
[4375]	25/12/01	834	835	799	801	-22	-2.67	161,800	-
[4375]	25/11/28	819	829	811	823	+14	+1.73	152,700	-
[4375]	25/11/27	818	828	808	809	-14	-1.70	112,000	-
[4375]	25/11/26	809	824	804	823	+23	+2.88	113,300	-
[4375]	25/11/25	823	829	795	800	-16	-1.96	263,300	-
[4375]	25/11/21	801	830	801	816	-7	-0.85	180,500	-
[4375]	25/11/20	822	843	816	823	+5	+0.61	161,500	-
[4375]	25/11/19	824	832	813	818	-2	-0.24	176,200	-
[4375]	25/11/18	845	853	812	820	-35	-4.09	379,000	-
[4375]	25/11/17	886	890	847	855	-17	-1.95	319,400	-
[4375]	25/11/14	901	913	863	872	-59	-6.34	463,100	-
[4375]	25/11/13	950	952	925	931	-11	-1.17	136,700	-
[4375]	25/11/12	932	950	931	942	+15	+1.62	108,400	-
[4375]	25/11/11	925	931	918	927	+2	+0.22	75,000	-
[4375]	25/11/10	926	926	910	925	+13	+1.43	72,200	-
[4375]	25/11/07	900	912	896	912	+14	+1.56	80,100	-
[4375]	25/11/06	911	915	898	898	-14	-1.54	66,000	-
[4375]	25/11/05	923	930	890	912	-9	-0.98	149,400	-
[4375]	25/11/04	930	930	916	921	-9	-0.97	75,400	-
[4375]	25/10/31	895	933	894	930	+41	+4.61	130,700	-
[4375]	25/10/30	900	910	889	889	-11	-1.22	145,700	-
[4375]	25/10/29	940	940	894	900	-25	-2.70	128,800	-
[4375]	25/10/28	941	944	924	925	-16	-1.70	108,800	-
[4375]	25/10/27	947	949	930	941	+2	+0.21	115,900	-
[4375]	25/10/24	931	939	916	939	+15	+1.62	125,300	-
[4375]	25/10/23	922	936	919	924	+2	+0.22	101,100	-
[4375]	25/10/22	919	928	917	922	+2	+0.22	37,000	-
[4375]	25/10/21	924	937	916	920	0	0.00	100,200	-
[4375]	25/10/20	917	930	909	920	+18	+2.00	126,900	-
[4375]	25/10/17	917	917	895	902	-12	-1.31	122,000	-
[4375]	25/10/16	897	918	895	914	+16	+1.78	143,000	-
[4375]	25/10/15	885	901	881	898	+27	+3.10	102,600	-
[4375]	25/10/14	886	892	865	871	-30	-3.33	251,400	-
[4375]	25/10/10	917	919	896	901	-22	-2.38	176,000	-
[4375]	25/10/09	950	957	920	923	-20	-2.12	121,200	-
[4375]	25/10/08	961	975	942	943	-27	-2.78	229,400	-
[4375]	25/10/07	937	975	923	970	+63	+6.95	310,900	-
[4375]	25/10/06	923	924	898	907	+14	+1.57	180,200	-
[4375]	25/10/03	869	897	869	893	+28	+3.24	115,900	-
[4375]	25/10/02	888	894	861	865	-15	-1.70	145,400	-
[4375]	25/10/01	911	911	874	880	-37	-4.03	283,200	-
[4375]	25/09/30	939	939	907	917	-23	-2.45	183,100	-
[4375]	25/09/29	937	953	924	940	+8	+0.86	191,200	-
[4375]	25/09/26	921	939	911	932	+20	+2.19	147,100	-
[4375]	25/09/25	916	922	906	912	+2	+0.22	123,200	-
[4375]	25/09/24	929	929	909	910	-23	-2.47	154,900	-
[4375]	25/09/22	945	950	933	933	+1	+0.11	147,200	-
[4375]	25/09/19	925	935	915	932	+10	+1.08	142,500	-
[4375]	25/09/18	911	931	911	922	+14	+1.54	110,100	-
[4375]	25/09/17	927	927	896	908	-18	-1.94	177,000	-
[4375]	25/09/16	943	944	923	926	-9	-0.96	169,200	-
[4375]	25/09/12	944	949	925	935	+3	+0.32	209,300	-
[4375]	25/09/11	929	934	921	932	+4	+0.43	156,900	-
[4375]	25/09/10	919	938	911	928	+9	+0.98	271,300	-
[4375]	25/09/09	917	932	903	919	+4	+0.44	294,100	-
[4375]	25/09/08	935	935	909	915	-11	-1.19	319,800	-
[4375]	25/09/05	957	970	923	926	-37	-3.84	306,100	-