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
[4378]	26/10/29	415	420	415	419	0	+0.00	5,500	1,238,484,864
[4378]	26/10/28	418	424	416	419	+1.0	+0.24	3,200	1,238,484,864
[4378]	26/10/27	424	426	418	418	-11.0	-2.56	8,700	1,235,528,960
[4378]	26/10/26	431	437	423	429	-2.0	-0.46	10,800	1,268,042,880
[4378]	26/10/23	437	437	431	431	-7.0	-1.60	8,900	1,273,954,560
[4378]	26/10/22	443	444	438	438	-5.0	-1.13	7,500	1,294,645,248
[4378]	26/10/21	443	446	440	443	+3.0	+0.68	5,200	1,309,424,256
[4378]	26/10/20	456	456	439	440	-15.0	-3.30	4,800	1,300,556,800
[4378]	26/10/19	436	455	436	455	+15.0	+3.41	3,400	1,344,893,952
[4378]	26/10/16	439	448	436	440	+5.0	+1.15	15,100	1,300,556,800
[4378]	26/10/15	455	455	435	435	-21.0	-4.61	40,000	1,285,777,792
[4378]	26/10/14	457	458	456	456	-1.0	-0.22	2,700	1,347,849,856
[4378]	26/10/13	458	458	454	457	0	+0.00	6,500	1,350,805,632
[4378]	26/10/09	456	461	456	457	+1.0	+0.22	5,400	1,350,805,632
[4378]	26/10/08	459	460	456	456	-3.0	-0.65	5,100	1,347,849,856
[4378]	26/10/07	463	464	457	459	-2.0	-0.43	17,500	1,356,717,312
[4378]	26/10/06	463	465	461	461	-3.0	-0.65	7,100	1,362,628,864
[4378]	26/10/05	466	466	461	464	-1.0	-0.22	7,100	1,371,496,320
[4378]	26/10/02	465	466	465	465	0	+0.00	4,600	1,374,452,096
[4378]	26/10/01	467	468	465	465	-2.0	-0.43	3,900	1,374,452,096
[4378]	26/09/30	467	469	467	467	-1.0	-0.21	2,400	1,380,363,776
[4378]	26/09/29	469	470	468	468	0	+0.00	2,200	1,383,319,552
[4378]	26/09/28	477	477	468	468	-7.0	-1.47	8,000	1,383,319,552
[4378]	26/09/25	479	479	475	475	-4.0	-0.84	2,700	1,404,010,240
[4378]	26/09/24	478	484	474	479	+6.0	+1.27	5,500	1,415,833,472
[4378]	26/09/18	473	479	473	473	+3.0	+0.64	7,500	1,398,098,560
[4378]	26/09/17	468	472	465	470	+5.0	+1.08	3,500	1,389,231,232
[4378]	26/09/16	468	474	464	465	+1.0	+0.22	10,400	1,374,452,096
[4378]	26/09/15	465	470	464	464	+2.0	+0.43	24,500	1,371,496,320
[4378]	26/09/14	495	495	458	462	-50.0	-9.77	92,200	1,365,584,640
[4378]	26/09/11	515	532	511	512	-10.0	-1.92	45,700	1,513,375,232
[4378]	26/09/10	523	530	512	522	-4.0	-0.76	42,000	1,542,933,376
[4378]	26/09/09	536	536	522	526	-12.0	-2.23	10,400	1,554,756,608
[4378]	26/09/08	543	543	533	538	-2.0	-0.37	5,300	1,590,226,304
[4378]	26/09/07	539	540	529	540	+4.0	+0.75	10,300	1,596,137,984
[4378]	26/09/04	536	540	528	536	+2.0	+0.37	7,700	1,584,314,752
[4378]	26/09/03	529	539	523	534	+2.0	+0.38	23,700	1,578,403,072
[4378]	26/09/02	552	559	532	532	-20.0	-3.62	22,800	1,572,491,392
[4378]	26/09/01	544	553	539	552	+5.0	+0.91	13,200	1,631,607,680
[4378]	26/08/31	532	547	528	547	+13.0	+2.43	22,900	1,616,828,672
[4378]	26/08/28	530	535	521	534	+3.0	+0.56	8,300	1,578,403,072
[4378]	26/08/27	520	538	516	531	+13.0	+2.51	15,800	1,569,535,616
[4378]	26/08/26	514	523	503	518	-1.0	-0.19	8,100	1,531,110,144
[4378]	26/08/25	524	530	507	519	-4.0	-0.76	18,800	1,534,065,920
[4378]	26/08/24	500	534	491	523	+23.0	+4.60	40,900	1,545,889,152
[4378]	26/08/21	498	500	488	500	-2.0	-0.40	6,700	1,477,905,536
[4378]	26/08/20	500	502	497	502	+1.0	+0.20	2,400	1,483,817,088
[4378]	26/08/19	499	501	490	501	-2.0	-0.40	9,500	1,480,861,312
[4378]	26/08/18	517	517	498	503	-13.0	-2.52	36,000	1,486,772,992
[4378]	26/08/17	496	522	492	516	+19.0	+3.82	18,600	1,525,198,464
[4378]	26/08/14	493	498	482	497	+4.0	+0.81	3,200	1,469,038,080
[4378]	26/08/13	483	493	476	493	+10.0	+2.07	10,300	1,457,214,848
[4378]	26/08/12	488	488	474	483	-5.0	-1.02	10,000	1,427,656,704
[4378]	26/08/10	465	489	460	488	+31.0	+6.78	13,200	1,442,435,712
[4378]	26/08/07	456	464	456	457	-5.0	-1.08	10,900	1,350,805,632
[4378]	26/08/06	471	479	459	462	-8.0	-1.70	11,200	1,365,584,640
[4378]	26/08/05	479	479	470	470	-1.0	-0.21	3,800	1,389,231,232
[4378]	26/08/04	473	476	467	471	-2.0	-0.42	3,600	1,392,187,008
[4378]	26/08/03	482	482	459	473	-4.0	-0.84	9,400	1,398,098,560
[4378]	26/07/31	462	483	462	477	+16.0	+3.47	10,800	1,409,921,792
[4378]	26/07/30	465	478	459	461	-1.0	-0.22	8,900	1,362,628,864
[4378]	26/07/29	461	479	457	462	+2.0	+0.43	22,000	1,365,584,640
[4378]	26/07/28	479	479	457	460	-19.0	-3.97	37,000	1,359,673,088
[4378]	26/07/27	476	490	471	479	+3.0	+0.63	19,400	1,415,833,472
[4378]	26/07/24	476	477	464	476	0	+0.00	14,100	1,406,966,016
[4378]	26/07/23	474	485	472	476	+4.0	+0.85	12,900	1,406,966,016
[4378]	26/07/22	474	482	469	472	-2.0	-0.42	14,500	1,395,142,784
[4378]	26/07/21	461	475	461	474	+15.0	+3.27	22,000	1,401,054,464
[4378]	26/07/17	520	539	456	459	-63	-12.07	174,800	-
[4378]	26/07/16	538	544	520	522	-22	-4.04	27,500	-
[4378]	26/07/15	530	545	518	544	+13	+2.45	42,300	-
[4378]	26/07/14	520	535	520	531	+7	+1.34	41,000	-
[4378]	26/07/13	533	537	520	524	-13	-2.42	55,400	-
[4378]	26/07/10	520	537	519	537	+18	+3.47	41,200	-
[4378]	26/07/09	522	527	519	519	-2	-0.38	12,700	-
[4378]	26/07/08	529	533	519	521	-9	-1.70	38,100	-
[4378]	26/07/07	526	531	521	530	+5	+0.95	23,700	-
[4378]	26/07/06	535	535	519	525	-7	-1.32	69,000	-
[4378]	26/07/03	550	561	531	532	-43	-7.48	144,700	-
[4378]	26/07/02	533	585	533	575	+39	+7.28	170,100	-
[4378]	26/07/01	537	552	534	536	0	0.00	44,400	-
[4378]	26/06/30	527	547	527	536	+15	+2.88	77,800	-
[4378]	26/06/29	548	548	517	521	-17	-3.16	84,300	-
[4378]	26/06/26	552	557	533	538	-30	-5.28	65,800	-
[4378]	26/06/25	549	580	541	568	+18	+3.27	53,500	-
[4378]	26/06/24	570	585	540	550	-1	-0.18	88,400	-
[4378]	26/06/23	563	575	551	551	-19	-3.33	81,300	-
[4378]	26/06/22	563	606	557	570	+6	+1.06	162,500	-
[4378]	26/06/19	648	651	564	564	-77	-12.01	236,400	-
[4378]	26/06/18	635	646	609	641	+5	+0.79	142,500	-
[4378]	26/06/17	645	653	604	636	+6	+0.95	240,900	-
[4378]	26/06/16	662	663	593	630	-32	-4.83	365,800	-
[4378]	26/06/15	736	818	647	662	-69	-9.44	791,200	-
[4378]	26/06/12	831	880	717	731	-70	-8.74	863,600	-
[4378]	26/06/11	999	1,168	745	801	-209	-20.69	2,029,400	-
[4378]	26/06/10	1,280	1,610	1,010	1,010	-300	-22.90	5,052,300	-
[4378]	26/06/09	1,111	1,353	968	1,310	+557	+73.97	3,807,500	-
[4378]	26/06/08	753	753	753	753	+100	+15.31	11,800	-
[4378]	26/06/05	653	653	653	653	+100	+18.08	21,300	-
[4378]	26/06/04	465	553	465	553	+80	+16.91	291,700	-
[4378]	26/06/03	470	473	469	473	-5	-1.05	1,300	-
[4378]	26/06/02	470	478	465	478	+8	+1.70	2,500	-
[4378]	26/06/01	460	478	460	470	+10	+2.17	4,200	-
[4378]	26/05/29	449	467	449	460	+12	+2.68	6,000	-
[4378]	26/05/28	450	451	447	448	-3	-0.67	600	-
[4378]	26/05/27	461	461	451	451	-10	-2.17	900	-
[4378]	26/05/26	449	464	449	461	+11	+2.44	5,900	-
[4378]	26/05/25	442	450	442	450	+7	+1.58	500	-
[4378]	26/05/22	447	450	442	443	-7.0	-1.56	1,600	-
[4378]	26/05/21	450	450	450	450	0	+0.00	400	-
[4378]	26/05/20	441	452	441	450	+6.0	+1.35	1,800	-
[4378]	26/05/19	449	449	441	444	-2.0	-0.45	2,900	-
[4378]	26/05/18	445	446	442	446	+2.0	+0.45	1,900	-
[4378]	26/05/15	435	444	435	444	+5.0	+1.14	1,000	-
[4378]	26/05/14	445	445	439	439	-6.0	-1.35	2,400	-
[4378]	26/05/13	445	449	445	445	0	+0.00	1,500	-
[4378]	26/05/12	445	445	445	445	0	+0.00	100	-
[4378]	26/05/11	448	448	445	445	-3.0	-0.67	700	-
[4378]	26/05/08	448	451	448	448	-1.0	-0.22	1,900	-
[4378]	26/05/07	448	449	447	449	-3.0	-0.66	1,600	-
[4378]	26/05/01	451	452	451	452	-1.0	-0.22	1,200	-
[4378]	26/04/30	450	454	450	453	+4.0	+0.89	600	-
[4378]	26/04/28	440	450	440	449	+1.0	+0.22	19,900	-
[4378]	26/04/27	450	450	446	448	-1	-0.22	2,000	-
[4378]	26/04/24	448	449	448	449	0	0.00	600	-
[4378]	26/04/23	455	455	447	449	-6	-1.32	2,700	-
[4378]	26/04/22	455	455	455	455	+2	+0.44	800	-
[4378]	26/04/21	453	453	453	453	-5	-1.09	200	-
[4378]	26/04/20	458	458	458	458	+8	+1.78	100	-
[4378]	26/04/17	450	452	448	450	0	0.00	3,000	-
[4378]	26/04/16	451	452	450	450	-1	-0.22	2,100	-
[4378]	26/04/15	452	452	451	451	-1	-0.22	700	-
[4378]	26/04/14	450	452	450	452	-6	-1.31	1,100	-
[4378]	26/04/13	449	459	449	458	+5	+1.10	2,800	-
[4378]	26/04/10	459	459	453	453	+3	+0.67	6,600	-
[4378]	26/04/09	461	461	449	450	-8	-1.75	10,700	-
[4378]	26/04/08	461	461	458	458	-3	-0.65	500	-
[4378]	26/04/07	453	461	453	461	+5	+1.10	500	-
[4378]	26/04/06	460	463	456	456	-5	-1.08	500	-
[4378]	26/04/03	460	461	458	461	－	－	800	-
[4378]	26/04/02	－	－	－	460	－	－	0	-
[4378]	26/04/01	457	460	455	460	+3	+0.66	2,000	-
[4378]	26/03/31	461	461	457	457	-1	-0.22	300	-
[4378]	26/03/30	457	458	457	458	+2	+0.44	1,200	-
[4378]	26/03/27	475	475	452	456	-11	-2.36	10,600	-
[4378]	26/03/26	478	478	467	467	-11	-2.30	1,000	-
[4378]	26/03/25	469	478	466	478	+10	+2.14	1,700	-
[4378]	26/03/24	473	473	468	468	-13	-2.70	16,900	-
[4378]	26/03/23	474	481	474	481	+5	+1.05	600	-
[4378]	26/03/19	476	476	476	476	+3	+0.63	200	-
[4378]	26/03/18	474	477	473	473	-5	-1.05	1,400	-
[4378]	26/03/17	476	484	476	478	+6	+1.27	6,700	-
[4378]	26/03/16	475	480	472	472	-3	-0.63	3,400	-
[4378]	26/03/13	493	493	475	475	-12	-2.46	4,000	-
[4378]	26/03/12	485	495	484	487	0	0.00	2,700	-
[4378]	26/03/11	496	496	487	487	-4	-0.81	2,000	-
[4378]	26/03/10	483	491	483	491	+8	+1.66	900	-
[4378]	26/03/09	496	496	483	483	-12	-2.42	2,200	-
[4378]	26/03/06	489	495	475	495	+1	+0.20	1,700	-
[4378]	26/03/05	484	494	476	494	+16	+3.35	9,100	-
[4378]	26/03/04	480	483	475	478	-6	-1.24	5,800	-
[4378]	26/03/03	492	492	483	484	-3	-0.62	2,300	-
[4378]	26/03/02	482	487	481	487	+8	+1.67	2,900	-
[4378]	26/02/27	489	489	479	479	-2	-0.42	2,800	-
[4378]	26/02/26	488	489	481	481	-1	-0.21	4,200	-
[4378]	26/02/25	484	484	482	482	-1	-0.21	1,500	-
[4378]	26/02/24	491	491	483	483	0	0.00	200	-
[4378]	26/02/20	485	485	483	483	-1	-0.21	2,400	-
[4378]	26/02/19	485	492	484	484	-1	-0.21	2,100	-
[4378]	26/02/18	485	488	485	485	0	0.00	500	-
[4378]	26/02/17	484	485	484	485	+1	+0.21	600	-
[4378]	26/02/16	491	491	484	484	-10	-2.02	5,900	-
[4378]	26/02/13	495	495	494	494	-1	-0.20	300	-
[4378]	26/02/12	501	501	494	495	-5	-1.00	2,000	-
[4378]	26/02/10	493	500	491	500	+7	+1.42	2,600	-
[4378]	26/02/09	493	500	493	493	-7	-1.40	2,000	-
[4378]	26/02/06	493	500	491	500	+6	+1.21	1,000	-
[4378]	26/02/05	491	494	491	494	+1	+0.20	700	-
[4378]	26/02/04	492	493	492	493	+1	+0.20	800	-
[4378]	26/02/03	492	492	492	492	+1	+0.20	100	-
[4378]	26/02/02	491	491	491	491	0	0.00	1,200	-
[4378]	26/01/30	495	495	491	491	-4	-0.81	200	-
[4378]	26/01/29	495	495	495	495	+3	+0.61	100	-
[4378]	26/01/28	491	492	491	492	+1	+0.20	700	-
[4378]	26/01/27	493	493	491	491	-5	-1.01	1,000	-
[4378]	26/01/26	505	505	496	496	-9	-1.78	700	-
[4378]	26/01/23	500	505	500	505	+6	+1.20	800	-
[4378]	26/01/22	501	501	499	499	-2	-0.40	500	-
[4378]	26/01/21	503	507	501	501	-2	-0.40	600	-
[4378]	26/01/20	503	506	502	503	0	0.00	800	-
[4378]	26/01/19	513	513	503	503	-9	-1.76	500	-
[4378]	26/01/16	505	512	505	512	+2	+0.39	500	-
[4378]	26/01/15	505	510	502	510	+5	+0.99	300	-
[4378]	26/01/14	502	505	502	505	+3	+0.60	300	-
[4378]	26/01/13	500	525	498	502	+5	+1.01	5,800	-
[4378]	26/01/09	503	503	494	497	-6	-1.19	1,600	-
[4378]	26/01/08	499	505	499	503	+12	+2.44	4,400	-
[4378]	26/01/07	489	491	487	491	+3	+0.61	800	-
[4378]	26/01/06	493	493	488	488	-5	-1.01	1,400	-
[4378]	26/01/05	497	497	493	493	-4	-0.80	2,300	-
[4378]	25/12/30	492	497	492	497	+2	+0.40	1,900	-
[4378]	25/12/29	484	495	484	495	+12	+2.48	2,100	-
[4378]	25/12/26	487	487	482	483	-7	-1.43	3,900	-
[4378]	25/12/25	490	490	486	490	-3	-0.61	7,300	-
[4378]	25/12/24	483	493	481	493	+10	+2.07	1,400	-
[4378]	25/12/23	479	485	479	483	+3	+0.63	5,000	-
[4378]	25/12/22	495	495	480	480	-1	-0.21	5,100	-
[4378]	25/12/19	485	485	480	481	-6	-1.23	1,800	-
[4378]	25/12/18	494	494	480	487	-1	-0.20	3,900	-
[4378]	25/12/17	491	491	488	488	-6	-1.21	5,200	-
[4378]	25/12/16	495	500	494	494	-5	-1.00	2,800	-
[4378]	25/12/15	500	500	492	499	-1	-0.20	7,400	-
[4378]	25/12/12	503	508	500	500	-6	-1.19	2,700	-
[4378]	25/12/11	505	506	505	506	+5	+1.00	1,600	-
[4378]	25/12/10	507	510	500	501	-7	-1.38	12,100	-
[4378]	25/12/09	510	513	508	508	-1	-0.20	2,200	-
[4378]	25/12/08	510	512	508	509	0	0.00	3,100	-
[4378]	25/12/05	515	515	509	509	-3	-0.59	5,200	-
[4378]	25/12/04	512	512	512	512	-1	-0.19	100	-
[4378]	25/12/03	516	516	513	513	-4	-0.77	4,600	-
[4378]	25/12/02	518	518	513	517	+2	+0.39	1,300	-
[4378]	25/12/01	522	524	515	515	-1	-0.19	1,500	-
[4378]	25/11/28	519	519	516	516	-9	-1.71	300	-
[4378]	25/11/27	525	525	525	525	0	0.00	100	-
[4378]	25/11/26	531	531	525	525	+9	+1.74	2,000	-
[4378]	25/11/25	519	535	516	516	0	0.00	2,200	-
[4378]	25/11/21	517	517	514	516	-1	-0.19	1,100	-
[4378]	25/11/20	516	525	516	517	+4	+0.78	1,900	-
[4378]	25/11/19	523	523	513	513	-2	-0.39	3,300	-
[4378]	25/11/18	519	519	514	515	-8	-1.53	1,700	-
[4378]	25/11/17	514	523	514	523	+9	+1.75	900	-
[4378]	25/11/14	520	520	512	514	-6	-1.15	5,000	-
[4378]	25/11/13	516	520	516	520	0	0.00	500	-
[4378]	25/11/12	525	525	520	520	+3	+0.58	200	-
[4378]	25/11/11	515	517	515	517	-2	-0.39	500	-
[4378]	25/11/10	519	519	515	519	+9	+1.76	1,000	-
[4378]	25/11/07	520	520	510	510	-10	-1.92	4,000	-
[4378]	25/11/06	516	520	515	520	+4	+0.78	400	-
[4378]	25/11/05	515	516	515	516	0	0.00	1,500	-
[4378]	25/11/04	515	516	515	516	+2	+0.39	600	-
[4378]	25/10/31	516	525	514	514	-2	-0.39	2,700	-
[4378]	25/10/30	534	535	516	516	-19	-3.55	3,600	-
[4378]	25/10/29	536	545	535	535	-8	-1.47	2,100	-
[4378]	25/10/28	538	548	538	543	+6	+1.12	3,200	-
[4378]	25/10/27	529	560	526	537	+5	+0.94	7,800	-
[4378]	25/10/24	538	538	532	532	-8	-1.48	6,700	-
[4378]	25/10/23	540	540	538	540	+1	+0.19	1,500	-
[4378]	25/10/22	542	543	533	539	-2	-0.37	1,500	-
[4378]	25/10/21	549	549	540	541	-7	-1.28	1,200	-
[4378]	25/10/20	527	558	527	548	+23	+4.38	5,200	-
[4378]	25/10/17	549	549	521	525	-24	-4.37	27,000	-
[4378]	25/10/16	550	551	549	549	-2	-0.36	900	-
[4378]	25/10/15	565	565	551	551	+1	+0.18	1,900	-
[4378]	25/10/14	564	564	550	550	-14	-2.48	5,400	-
[4378]	25/10/10	567	567	564	564	-3	-0.53	2,700	-
[4378]	25/10/09	571	571	567	567	-5	-0.87	1,600	-
[4378]	25/10/08	573	573	572	572	-1	-0.17	900	-
[4378]	25/10/07	573	575	573	573	+1	+0.17	1,900	-
[4378]	25/10/06	569	572	569	572	+4	+0.70	500	-
[4378]	25/10/03	569	569	568	568	-1	-0.18	600	-
[4378]	25/10/02	572	572	569	569	-3	-0.52	700	-
[4378]	25/10/01	584	589	572	572	-11	-1.89	5,200	-
[4378]	25/09/30	584	584	582	583	+4	+0.69	900	-
[4378]	25/09/29	585	588	578	579	-6	-1.03	1,600	-
[4378]	25/09/26	586	586	575	585	-1	-0.17	1,000	-
[4378]	25/09/25	585	588	581	586	0	0.00	2,100	-
[4378]	25/09/24	587	588	583	586	-1	-0.17	1,500	-
[4378]	25/09/22	583	587	573	587	-1	-0.17	4,200	-
[4378]	25/09/19	583	588	583	588	+6	+1.03	1,400	-
[4378]	25/09/18	584	584	581	582	-1	-0.17	2,500	-
[4378]	25/09/17	588	592	578	583	-7	-1.19	6,900	-
[4378]	25/09/16	580	594	580	590	+12	+2.08	9,000	-
[4378]	25/09/12	581	583	578	578	-9	-1.53	4,900	-
[4378]	25/09/11	577	588	577	587	+8	+1.38	5,800	-
[4378]	25/09/10	580	580	576	579	-1	-0.17	1,200	-
[4378]	25/09/09	584	584	577	580	+2	+0.35	2,900	-
[4378]	25/09/08	580	580	574	578	-1	-0.17	1,900	-
[4378]	25/09/05	581	588	579	579	-2	-0.34	4,200	-