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
[4376]	26/10/29	181	181	177	180	+1.0	+0.56	6,600	10,856,983,552
[4376]	26/10/28	176	182	175	179	+4.0	+2.29	16,400	10,796,666,880
[4376]	26/10/27	175	179	175	175	-2.0	-1.13	16,100	10,555,401,216
[4376]	26/10/26	172	177	171	177	+6.0	+3.51	18,300	10,676,033,536
[4376]	26/10/23	174	174	170	171	-4.0	-2.29	289,600	10,314,134,528
[4376]	26/10/22	178	179	173	175	0	+0.00	15,800	10,555,401,216
[4376]	26/10/21	173	175	172	175	+2.0	+1.16	8,000	10,555,401,216
[4376]	26/10/20	178	178	169	173	-7.0	-3.89	63,300	10,434,767,872
[4376]	26/10/19	182	182	179	180	-1.0	-0.55	6,500	10,856,983,552
[4376]	26/10/16	181	183	178	181	+2.0	+1.12	30,100	10,917,300,224
[4376]	26/10/15	180	180	177	179	+2.0	+1.13	12,800	10,796,666,880
[4376]	26/10/14	180	180	177	177	-2.0	-1.12	13,100	10,676,033,536
[4376]	26/10/13	175	180	175	179	+6.0	+3.47	21,000	10,796,666,880
[4376]	26/10/09	174	175	173	173	-2.0	-1.14	6,200	10,434,767,872
[4376]	26/10/08	175	176	173	175	0	+0.00	14,500	10,555,401,216
[4376]	26/10/07	180	181	173	175	-6.0	-3.31	50,200	10,555,401,216
[4376]	26/10/06	184	185	181	181	-5.0	-2.69	20,300	10,917,300,224
[4376]	26/10/05	190	190	183	186	-4.0	-2.11	26,800	11,218,883,584
[4376]	26/10/02	178	190	178	190	+12.0	+6.74	54,500	11,460,149,248
[4376]	26/10/01	193	193	178	178	-12.0	-6.32	71,500	10,736,350,208
[4376]	26/09/30	173	194	172	190	+18.0	+10.47	144,500	11,460,149,248
[4376]	26/09/29	175	180	170	172	-9.0	-4.97	85,400	10,374,451,200
[4376]	26/09/28	182	182	177	181	+4.0	+2.26	73,900	10,917,300,224
[4376]	26/09/25	176	178	174	177	+3.0	+1.72	32,800	10,676,033,536
[4376]	26/09/24	178	178	174	174	+1.0	+0.58	42,100	10,495,084,544
[4376]	26/09/18	172	174	169	173	0	+0.00	45,800	10,434,767,872
[4376]	26/09/17	175	176	171	173	-1.0	-0.57	18,300	10,434,767,872
[4376]	26/09/16	180	180	169	174	-4.0	-2.25	72,100	10,495,084,544
[4376]	26/09/15	171	178	169	178	+12.0	+7.23	46,900	10,736,350,208
[4376]	26/09/14	165	172	163	166	+5.0	+3.11	90,800	10,012,551,168
[4376]	26/09/11	163	167	159	161	-4.0	-2.42	68,100	9,710,968,832
[4376]	26/09/10	167	168	163	165	-2.0	-1.20	38,700	9,952,235,520
[4376]	26/09/09	168	169	167	167	-2.0	-1.18	16,100	10,072,867,840
[4376]	26/09/08	168	169	166	169	+1.0	+0.60	9,800	10,193,501,184
[4376]	26/09/07	168	168	165	168	+1.0	+0.60	34,100	10,133,184,512
[4376]	26/09/04	166	169	165	167	+2.0	+1.21	20,700	10,072,867,840
[4376]	26/09/03	168	169	161	165	-2.0	-1.20	39,700	9,952,235,520
[4376]	26/09/02	165	167	163	167	+2.0	+1.21	24,600	10,072,867,840
[4376]	26/09/01	164	166	164	165	-1.0	-0.60	12,700	9,952,235,520
[4376]	26/08/31	162	166	162	166	+4.0	+2.47	23,100	10,012,551,168
[4376]	26/08/28	162	165	162	162	-2.0	-1.22	19,700	9,771,285,504
[4376]	26/08/27	172	172	162	164	-5.0	-2.96	64,000	9,891,918,848
[4376]	26/08/26	167	173	167	169	0	+0.00	23,800	10,193,501,184
[4376]	26/08/25	164	175	164	169	0	+0.00	57,600	10,193,501,184
[4376]	26/08/24	163	176	163	169	+7.0	+4.32	99,900	10,193,501,184
[4376]	26/08/21	160	162	160	162	+2.0	+1.25	11,400	9,771,285,504
[4376]	26/08/20	157	163	157	160	-1.0	-0.62	82,400	9,650,591,744
[4376]	26/08/19	165	165	160	161	-5.0	-3.01	64,100	9,710,908,416
[4376]	26/08/18	171	172	165	166	-1.0	-0.60	66,500	10,012,488,704
[4376]	26/08/17	180	180	165	167	0	+0.00	76,100	10,072,805,376
[4376]	26/08/14	168	169	164	167	+7.0	+4.38	58,400	10,072,805,376
[4376]	26/08/13	163	163	160	160	-1.0	-0.62	10,400	9,650,591,744
[4376]	26/08/12	161	163	160	161	+1.0	+0.62	15,800	9,710,908,416
[4376]	26/08/10	158	161	158	160	+2.0	+1.27	11,500	9,650,591,744
[4376]	26/08/07	158	159	158	158	0	+0.00	3,600	9,529,959,424
[4376]	26/08/06	157	159	157	158	+1.0	+0.64	16,900	9,529,959,424
[4376]	26/08/05	159	159	156	157	0	+0.00	5,100	9,469,643,776
[4376]	26/08/04	159	159	156	157	0	+0.00	2,600	9,469,643,776
[4376]	26/08/03	156	157	155	157	+2.0	+1.29	7,900	9,469,643,776
[4376]	26/07/31	156	156	154	155	+1.0	+0.65	8,600	9,349,011,456
[4376]	26/07/30	156	156	154	154	-1.0	-0.65	4,700	9,288,694,784
[4376]	26/07/29	156	156	154	155	-1.0	-0.64	13,300	9,349,011,456
[4376]	26/07/28	156	157	155	156	0	+0.00	8,800	9,409,327,104
[4376]	26/07/27	156	158	156	156	0	+0.00	9,500	9,409,327,104
[4376]	26/07/24	158	158	156	156	-3.0	-1.89	3,800	9,409,327,104
[4376]	26/07/23	156	159	156	159	+1.0	+0.63	15,800	9,590,276,096
[4376]	26/07/22	160	160	157	158	0	+0.00	4,400	9,529,959,424
[4376]	26/07/21	156	162	156	158	+2.0	+1.28	8,100	9,529,959,424
[4376]	26/07/17	158	158	155	156	-1	-0.64	32,500	-
[4376]	26/07/16	162	162	157	157	0	0.00	13,400	-
[4376]	26/07/15	163	163	155	157	-3	-1.88	26,800	-
[4376]	26/07/14	163	163	159	160	0	0.00	12,400	-
[4376]	26/07/13	161	161	157	160	+2	+1.27	10,400	-
[4376]	26/07/10	156	158	155	158	+2	+1.28	22,200	-
[4376]	26/07/09	155	156	155	156	0	0.00	12,700	-
[4376]	26/07/08	156	158	155	156	0	0.00	31,000	-
[4376]	26/07/07	160	160	156	156	-2	-1.27	3,800	-
[4376]	26/07/06	161	161	157	158	0	0.00	5,000	-
[4376]	26/07/03	157	158	157	158	+1	+0.64	3,800	-
[4376]	26/07/02	154	157	153	157	+2	+1.29	7,300	-
[4376]	26/07/01	153	155	153	155	+2	+1.31	3,000	-
[4376]	26/06/30	156	156	153	153	-3	-1.92	18,900	-
[4376]	26/06/29	156	157	155	156	0	0.00	15,600	-
[4376]	26/06/26	158	158	155	156	-1	-0.64	111,300	-
[4376]	26/06/25	155	157	154	157	+1	+0.64	5,500	-
[4376]	26/06/24	156	157	155	156	+1	+0.65	1,400	-
[4376]	26/06/23	154	155	153	155	+1	+0.65	5,300	-
[4376]	26/06/22	156	157	154	154	-2	-1.28	14,700	-
[4376]	26/06/19	158	159	153	156	-4	-2.50	24,500	-
[4376]	26/06/18	167	167	160	160	-4	-2.44	16,300	-
[4376]	26/06/17	161	166	161	164	+2	+1.23	14,600	-
[4376]	26/06/16	175	175	162	162	-3	-1.82	28,900	-
[4376]	26/06/15	177	177	162	165	-7	-4.07	55,500	-
[4376]	26/06/12	182	182	169	172	0	0.00	23,900	-
[4376]	26/06/11	169	174	169	172	-2	-1.15	15,200	-
[4376]	26/06/10	186	186	173	174	-12	-6.45	46,400	-
[4376]	26/06/09	183	187	181	186	+5	+2.76	54,800	-
[4376]	26/06/08	180	190	178	181	+3	+1.69	147,400	-
[4376]	26/06/05	168	178	167	178	+8	+4.71	58,000	-
[4376]	26/06/04	164	172	163	170	+7	+4.29	45,700	-
[4376]	26/06/03	168	168	159	163	-3	-1.81	74,400	-
[4376]	26/06/02	172	172	154	166	-6	-3.49	57,900	-
[4376]	26/06/01	166	172	162	172	+3	+1.78	64,800	-
[4376]	26/05/29	166	170	161	169	+3	+1.81	61,100	-
[4376]	26/05/28	164	170	156	166	+3	+1.84	122,700	-
[4376]	26/05/27	155	170	154	163	+8	+5.16	114,200	-
[4376]	26/05/26	149	157	149	155	+6	+4.03	123,200	-
[4376]	26/05/25	151	151	149	149	-2	-1.32	13,700	-
[4376]	26/05/22	153	153	150	151	-2.0	-1.31	3,900	-
[4376]	26/05/21	151	153	149	153	+2.0	+1.32	18,900	-
[4376]	26/05/20	151	153	150	151	-3.0	-1.95	16,400	-
[4376]	26/05/19	157	157	151	154	-3.0	-1.91	28,300	-
[4376]	26/05/18	162	162	151	157	-2.0	-1.26	53,500	-
[4376]	26/05/15	163	163	158	159	+3.0	+1.92	20,700	-
[4376]	26/05/14	160	160	156	156	-4.0	-2.50	22,800	-
[4376]	26/05/13	155	160	155	160	+6.0	+3.90	12,700	-
[4376]	26/05/12	160	160	154	154	-6.0	-3.75	23,600	-
[4376]	26/05/11	158	160	156	160	+6.0	+3.90	25,400	-
[4376]	26/05/08	154	157	153	154	+1.0	+0.65	22,600	-
[4376]	26/05/07	151	154	151	153	+3.0	+2.00	24,600	-
[4376]	26/05/01	149	151	149	150	0	+0.00	7,900	-
[4376]	26/04/30	150	151	150	150	0	+0.00	8,100	-
[4376]	26/04/28	152	152	150	150	-4.0	-2.60	9,200	-
[4376]	26/04/27	152	154	151	154	-1	-0.65	12,700	-
[4376]	26/04/24	153	155	148	155	+3	+1.97	24,700	-
[4376]	26/04/23	150	155	150	152	+2	+1.33	19,000	-
[4376]	26/04/22	150	151	149	150	0	0.00	21,700	-
[4376]	26/04/21	151	152	150	150	0	0.00	11,200	-
[4376]	26/04/20	151	152	150	150	0	0.00	23,200	-
[4376]	26/04/17	149	150	149	150	0	0.00	13,100	-
[4376]	26/04/16	151	152	150	150	+1	+0.67	19,700	-
[4376]	26/04/15	152	152	149	149	-1	-0.67	16,500	-
[4376]	26/04/14	151	151	150	150	-1	-0.66	15,300	-
[4376]	26/04/13	148	151	148	151	+2	+1.34	17,100	-
[4376]	26/04/10	152	152	148	149	-3	-1.97	43,800	-
[4376]	26/04/09	153	153	150	152	0	0.00	45,700	-
[4376]	26/04/08	154	154	152	152	-1	-0.65	46,000	-
[4376]	26/04/07	156	156	151	153	-3	-1.92	38,700	-
[4376]	26/04/06	152	156	150	156	+5	+3.31	32,500	-
[4376]	26/04/03	151	151	150	151	0	0.00	308,700	-
[4376]	26/04/02	151	154	151	151	+1	+0.67	20,300	-
[4376]	26/04/01	151	152	150	150	0	0.00	53,200	-
[4376]	26/03/31	151	152	150	150	0	0.00	9,900	-
[4376]	26/03/30	155	155	150	150	-5	-3.23	36,400	-
[4376]	26/03/27	155	156	155	155	0	0.00	11,100	-
[4376]	26/03/26	158	158	155	155	-1	-0.64	10,700	-
[4376]	26/03/25	156	156	154	156	+1	+0.65	17,800	-
[4376]	26/03/24	155	156	154	155	0	0.00	16,400	-
[4376]	26/03/23	156	157	155	155	-2	-1.27	6,800	-
[4376]	26/03/19	157	158	156	157	-3	-1.88	11,800	-
[4376]	26/03/18	158	160	158	160	+2	+1.27	99,100	-
[4376]	26/03/17	160	160	157	158	+1	+0.64	15,100	-
[4376]	26/03/16	160	160	156	157	0	0.00	18,400	-
[4376]	26/03/13	156	159	156	157	-1	-0.63	45,700	-
[4376]	26/03/12	159	159	157	158	-2	-1.25	11,100	-
[4376]	26/03/11	157	160	155	160	+1	+0.63	35,100	-
[4376]	26/03/10	158	159	155	159	-1	-0.63	162,500	-
[4376]	26/03/09	165	165	157	160	-6	-3.61	27,300	-
[4376]	26/03/06	164	166	163	166	+3	+1.84	21,500	-
[4376]	26/03/05	163	164	161	163	+3	+1.88	10,900	-
[4376]	26/03/04	160	161	155	160	-3	-1.84	34,300	-
[4376]	26/03/03	169	170	163	163	-8	-4.68	23,500	-
[4376]	26/03/02	172	173	171	171	-3	-1.72	7,100	-
[4376]	26/02/27	173	174	170	174	+1	+0.58	15,800	-
[4376]	26/02/26	173	175	171	173	0	0.00	16,100	-
[4376]	26/02/25	169	174	169	173	+2	+1.17	18,800	-
[4376]	26/02/24	172	175	170	171	-3	-1.72	60,000	-
[4376]	26/02/20	171	175	170	174	-1	-0.57	27,000	-
[4376]	26/02/19	173	175	172	175	+2	+1.16	50,300	-
[4376]	26/02/18	178	178	169	173	-5	-2.81	56,600	-
[4376]	26/02/17	172	178	169	178	+15	+9.20	218,500	-
[4376]	26/02/16	163	165	161	163	+3	+1.88	49,400	-
[4376]	26/02/13	160	162	157	160	-2	-1.23	39,200	-
[4376]	26/02/12	163	163	160	162	+2	+1.25	12,500	-
[4376]	26/02/10	161	161	159	160	0	0.00	12,000	-
[4376]	26/02/09	159	161	159	160	+2	+1.27	7,900	-
[4376]	26/02/06	159	161	158	158	-2	-1.25	20,800	-
[4376]	26/02/05	161	161	159	160	0	0.00	17,800	-
[4376]	26/02/04	157	160	157	160	+2	+1.27	20,200	-
[4376]	26/02/03	156	158	155	158	+1	+0.64	13,400	-
[4376]	26/02/02	157	158	155	157	-1	-0.63	29,600	-
[4376]	26/01/30	156	159	155	158	+3	+1.94	24,300	-
[4376]	26/01/29	160	161	151	155	-10	-6.06	127,800	-
[4376]	26/01/28	167	167	164	165	-2	-1.20	14,600	-
[4376]	26/01/27	167	167	165	167	0	0.00	7,200	-
[4376]	26/01/26	168	168	165	167	-1	-0.60	12,000	-
[4376]	26/01/23	165	168	164	168	+3	+1.82	16,600	-
[4376]	26/01/22	166	166	164	165	+2	+1.23	8,100	-
[4376]	26/01/21	165	166	163	163	-2	-1.21	11,100	-
[4376]	26/01/20	168	168	165	165	-1	-0.60	12,700	-
[4376]	26/01/19	167	167	164	166	+1	+0.61	13,300	-
[4376]	26/01/16	167	167	164	165	+1	+0.61	20,000	-
[4376]	26/01/15	167	167	163	164	0	0.00	17,500	-
[4376]	26/01/14	161	166	161	164	-2	-1.20	38,700	-
[4376]	26/01/13	162	166	160	166	+4	+2.47	52,300	-
[4376]	26/01/09	157	162	157	162	+4	+2.53	28,800	-
[4376]	26/01/08	161	161	158	158	-3	-1.86	49,900	-
[4376]	26/01/07	161	162	158	161	-3	-1.83	43,000	-
[4376]	26/01/06	166	166	161	164	-1	-0.61	26,000	-
[4376]	26/01/05	163	165	161	165	+2	+1.23	20,500	-
[4376]	25/12/30	156	165	156	163	+5	+3.16	96,200	-
[4376]	25/12/29	152	161	152	158	+7	+4.64	71,700	-
[4376]	25/12/26	157	160	149	151	-4	-2.58	384,900	-
[4376]	25/12/25	158	159	155	155	-5	-3.13	97,200	-
[4376]	25/12/24	163	164	158	160	-3	-1.84	123,400	-
[4376]	25/12/23	166	166	163	163	-3	-1.81	42,400	-
[4376]	25/12/22	167	169	164	166	-3	-1.78	59,600	-
[4376]	25/12/19	163	169	160	169	+4	+2.42	74,700	-
[4376]	25/12/18	167	168	163	165	-3	-1.79	59,500	-
[4376]	25/12/17	168	169	167	168	0	0.00	75,700	-
[4376]	25/12/16	170	170	168	168	-5	-2.89	47,500	-
[4376]	25/12/15	173	180	170	173	+1	+0.58	37,000	-
[4376]	25/12/12	175	179	168	172	-3	-1.71	136,000	-
[4376]	25/12/11	171	178	170	175	+4	+2.34	64,100	-
[4376]	25/12/10	172	173	166	171	0	0.00	120,300	-
[4376]	25/12/09	168	175	167	171	+3	+1.79	66,200	-
[4376]	25/12/08	170	172	166	168	-3	-1.75	77,900	-
[4376]	25/12/05	172	172	169	171	-1	-0.58	19,900	-
[4376]	25/12/04	170	173	170	172	+1	+0.58	27,500	-
[4376]	25/12/03	170	172	167	171	-3	-1.72	43,800	-
[4376]	25/12/02	175	176	173	174	-2	-1.14	9,500	-
[4376]	25/12/01	180	180	175	176	-3	-1.68	19,700	-
[4376]	25/11/28	178	179	176	179	+1	+0.56	15,700	-
[4376]	25/11/27	176	179	175	178	+3	+1.71	14,100	-
[4376]	25/11/26	179	181	175	175	-6	-3.31	43,000	-
[4376]	25/11/25	180	185	178	181	+3	+1.69	17,600	-
[4376]	25/11/21	175	179	175	178	+2	+1.14	4,800	-
[4376]	25/11/20	179	179	176	176	-1	-0.56	10,900	-
[4376]	25/11/19	180	180	176	177	-3	-1.67	14,600	-
[4376]	25/11/18	179	180	175	180	+2	+1.12	12,300	-
[4376]	25/11/17	180	181	177	178	-5	-2.73	108,700	-
[4376]	25/11/14	180	183	177	183	+3	+1.67	84,700	-
[4376]	25/11/13	179	180	174	180	+3	+1.69	52,700	-
[4376]	25/11/12	180	180	177	177	+1	+0.57	30,200	-
[4376]	25/11/11	176	179	174	176	+1	+0.57	33,600	-
[4376]	25/11/10	175	176	172	175	+1	+0.57	24,100	-
[4376]	25/11/07	175	176	172	174	0	0.00	8,700	-
[4376]	25/11/06	171	175	170	174	+4	+2.35	30,800	-
[4376]	25/11/05	170	174	170	170	-3	-1.73	22,800	-
[4376]	25/11/04	171	176	171	173	+3	+1.76	82,300	-
[4376]	25/10/31	174	174	170	170	-3	-1.73	15,400	-
[4376]	25/10/30	173	173	168	173	0	0.00	46,900	-
[4376]	25/10/29	171	173	169	173	+3	+1.76	64,000	-
[4376]	25/10/28	173	173	170	170	-3	-1.73	17,800	-
[4376]	25/10/27	176	176	172	173	-1	-0.57	15,100	-
[4376]	25/10/24	175	176	173	174	-1	-0.57	9,200	-
[4376]	25/10/23	171	177	171	175	0	0.00	20,800	-
[4376]	25/10/22	177	177	173	175	0	0.00	69,000	-
[4376]	25/10/21	178	178	174	175	-4	-2.23	31,100	-
[4376]	25/10/20	178	179	175	179	+2	+1.13	15,800	-
[4376]	25/10/17	176	180	175	177	0	0.00	19,900	-
[4376]	25/10/16	177	178	176	177	0	0.00	58,700	-
[4376]	25/10/15	172	184	172	177	+5	+2.91	28,900	-
[4376]	25/10/14	182	183	170	172	-4	-2.27	65,800	-
[4376]	25/10/10	180	180	175	176	-4	-2.22	22,500	-
[4376]	25/10/09	180	181	178	180	0	0.00	25,100	-
[4376]	25/10/08	176	180	173	180	+5	+2.86	29,200	-
[4376]	25/10/07	175	177	171	175	0	0.00	254,700	-
[4376]	25/10/06	172	176	171	175	+4	+2.34	36,900	-
[4376]	25/10/03	170	174	169	171	-1	-0.58	32,700	-
[4376]	25/10/02	174	174	169	172	+3	+1.78	28,600	-
[4376]	25/10/01	173	176	168	169	-5	-2.87	77,200	-
[4376]	25/09/30	177	177	174	174	-4	-2.25	35,300	-
[4376]	25/09/29	184	184	178	178	-7	-3.78	47,400	-
[4376]	25/09/26	190	190	185	185	-1	-0.54	46,400	-
[4376]	25/09/25	189	189	185	186	-1	-0.53	37,200	-
[4376]	25/09/24	185	188	184	187	+3	+1.63	32,200	-
[4376]	25/09/22	181	186	181	184	0	0.00	36,300	-
[4376]	25/09/19	185	187	182	184	-4	-2.13	66,700	-
[4376]	25/09/18	185	190	182	188	+3	+1.62	65,500	-
[4376]	25/09/17	186	188	183	185	-1	-0.54	60,900	-
[4376]	25/09/16	191	191	185	186	-5	-2.62	113,900	-
[4376]	25/09/12	200	206	189	191	-4	-2.05	388,700	-
[4376]	25/09/11	193	203	183	195	-5	-2.50	748,500	-
[4376]	25/09/10	200	216	196	200	+34	+20.48	4,020,400	-
[4376]	25/09/09	165	166	163	166	+1	+0.61	27,000	-
[4376]	25/09/08	166	166	164	165	0	0.00	22,400	-
[4376]	25/09/05	168	168	165	165	-1	-0.60	14,500	-