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
[4379]	26/10/29	516	516	503	507	-9.0	-1.74	37,300	7,833,606,144
[4379]	26/10/28	519	522	503	516	-3.0	-0.58	78,100	7,972,664,320
[4379]	26/10/27	517	524	505	519	+2.0	+0.39	68,100	8,019,017,216
[4379]	26/10/26	531	533	504	517	-18.0	-3.36	122,900	7,988,115,456
[4379]	26/10/23	558	558	519	535	-19.0	-3.43	138,000	8,266,231,296
[4379]	26/10/22	537	565	523	554	+18.0	+3.36	235,900	8,559,798,784
[4379]	26/10/21	494	560	494	536	+42.0	+8.50	348,200	8,281,682,432
[4379]	26/10/20	507	507	490	494	-8.0	-1.59	30,200	7,632,744,448
[4379]	26/10/19	491	502	486	502	-5.0	-0.99	32,900	7,756,352,000
[4379]	26/10/16	481	507	481	507	+27.0	+5.62	68,000	7,833,606,144
[4379]	26/10/15	489	489	475	480	-9.0	-1.84	45,100	7,416,432,128
[4379]	26/10/14	499	500	488	489	-10.0	-2.00	29,900	7,555,490,304
[4379]	26/10/13	492	508	490	499	+2.0	+0.40	57,100	7,709,999,104
[4379]	26/10/09	485	497	481	497	+13.0	+2.69	26,600	7,679,097,344
[4379]	26/10/08	496	496	480	484	-16.0	-3.20	44,800	7,478,235,648
[4379]	26/10/07	489	500	488	500	+11.0	+2.25	22,600	7,725,450,240
[4379]	26/10/06	489	496	485	489	0	+0.00	31,400	7,555,490,304
[4379]	26/10/05	491	492	483	489	+6.0	+1.24	17,700	7,555,490,304
[4379]	26/10/02	486	490	483	483	-7.0	-1.43	25,700	7,462,784,512
[4379]	26/10/01	483	493	476	490	+4.0	+0.82	49,300	7,570,940,928
[4379]	26/09/30	497	497	486	486	-11.0	-2.21	33,800	7,509,137,408
[4379]	26/09/29	498	501	485	497	-5.0	-1.00	52,200	7,679,097,344
[4379]	26/09/28	506	508	500	502	-6.0	-1.18	52,000	7,756,352,000
[4379]	26/09/25	510	513	504	508	-5.0	-0.97	66,400	7,849,057,280
[4379]	26/09/24	510	524	500	513	+7.0	+1.38	134,700	7,926,311,936
[4379]	26/09/18	498	512	485	506	+21.0	+4.33	181,100	7,818,155,520
[4379]	26/09/17	463	485	463	485	+20.0	+4.30	93,900	7,493,686,272
[4379]	26/09/16	465	485	459	465	-2.0	-0.43	190,800	7,184,668,672
[4379]	26/09/15	464	480	454	467	+27.0	+6.14	321,200	7,215,570,432
[4379]	26/09/14	424	440	420	440	+16.0	+3.77	58,400	6,798,395,904
[4379]	26/09/11	434	434	415	424	-12.0	-2.75	45,400	6,551,181,824
[4379]	26/09/10	424	449	424	436	+6.0	+1.40	52,400	6,736,592,384
[4379]	26/09/09	436	436	428	430	-4.0	-0.92	13,300	6,643,846,144
[4379]	26/09/08	436	437	431	434	-1.0	-0.23	7,900	6,705,690,624
[4379]	26/09/07	441	442	433	435	-4.0	-0.91	19,400	6,721,141,248
[4379]	26/09/04	434	441	432	439	+7.0	+1.62	18,900	6,782,945,280
[4379]	26/09/03	432	436	428	432	-3.0	-0.69	22,600	6,674,788,864
[4379]	26/09/02	431	436	429	435	+1.0	+0.23	34,900	6,721,141,248
[4379]	26/09/01	444	444	431	434	-11.0	-2.47	15,300	6,705,690,624
[4379]	26/08/31	446	446	437	445	-1.0	-0.22	19,800	6,875,650,560
[4379]	26/08/28	446	450	444	446	+1.0	+0.22	11,900	6,891,101,184
[4379]	26/08/27	440	451	440	445	+7.0	+1.60	30,500	6,875,650,560
[4379]	26/08/26	435	443	433	438	+3.0	+0.69	23,500	6,767,494,144
[4379]	26/08/25	441	443	431	435	+3.0	+0.69	36,900	6,721,100,288
[4379]	26/08/24	431	442	431	432	+1.0	+0.23	14,400	6,674,747,904
[4379]	26/08/21	437	438	420	431	-6.0	-1.37	55,400	6,659,337,728
[4379]	26/08/20	425	441	425	437	+12.0	+2.82	20,100	6,752,043,520
[4379]	26/08/19	421	434	421	425	-3.0	-0.70	35,500	6,566,632,448
[4379]	26/08/18	440	446	422	428	-18.0	-4.04	52,500	6,612,985,344
[4379]	26/08/17	444	454	421	446	+15.0	+3.48	90,800	6,891,101,184
[4379]	26/08/14	436	444	416	431	-21.0	-4.65	117,400	6,659,337,728
[4379]	26/08/13	446	453	442	452	+5.0	+1.12	68,800	6,983,806,976
[4379]	26/08/12	450	454	445	447	-2.0	-0.45	58,600	6,906,552,320
[4379]	26/08/10	440	458	440	449	+9.0	+2.05	79,500	6,937,454,080
[4379]	26/08/07	434	442	433	440	+6.0	+1.38	36,700	6,798,395,904
[4379]	26/08/06	417	435	417	434	+17.0	+4.08	73,300	6,705,690,624
[4379]	26/08/05	408	417	407	417	+7.0	+1.71	15,700	6,443,025,408
[4379]	26/08/04	398	410	398	410	+12.0	+3.02	35,400	6,334,868,992
[4379]	26/08/03	398	403	387	398	-3.0	-0.75	15,900	6,149,458,432
[4379]	26/07/31	390	402	387	401	+8.0	+2.04	11,400	6,195,810,816
[4379]	26/07/30	386	394	386	393	+8.0	+2.08	7,600	6,072,203,776
[4379]	26/07/29	404	404	380	385	-14.0	-3.51	49,600	5,948,596,736
[4379]	26/07/28	399	406	392	399	0	+0.00	23,900	6,164,909,056
[4379]	26/07/27	385	399	385	399	+10.0	+2.57	15,400	6,164,909,056
[4379]	26/07/24	392	395	385	389	-4.0	-1.02	18,300	6,010,400,256
[4379]	26/07/23	392	400	390	393	-2.0	-0.51	28,400	6,072,203,776
[4379]	26/07/22	392	397	380	395	+4.0	+1.02	43,900	6,103,105,536
[4379]	26/07/21	394	398	390	391	+4.0	+1.03	13,100	6,041,302,016
[4379]	26/07/17	396	396	380	387	-11	-2.76	51,600	-
[4379]	26/07/16	402	407	398	398	-4	-1.00	11,000	-
[4379]	26/07/15	410	410	398	402	0	0.00	17,200	-
[4379]	26/07/14	401	409	399	402	+1	+0.25	9,800	-
[4379]	26/07/13	405	409	397	401	-4	-0.99	31,700	-
[4379]	26/07/10	396	406	395	405	+9	+2.27	31,700	-
[4379]	26/07/09	386	400	386	396	+9	+2.33	25,000	-
[4379]	26/07/08	392	394	385	387	-13	-3.25	21,400	-
[4379]	26/07/07	401	403	393	400	-3	-0.74	17,700	-
[4379]	26/07/06	402	406	395	403	0	0.00	35,000	-
[4379]	26/07/03	397	405	390	403	+14	+3.60	38,700	-
[4379]	26/07/02	390	400	386	389	-1	-0.26	28,000	-
[4379]	26/07/01	389	397	386	390	+1	+0.26	40,500	-
[4379]	26/06/30	394	394	382	389	-1	-0.26	32,300	-
[4379]	26/06/29	387	390	385	390	+11	+2.90	13,600	-
[4379]	26/06/26	380	380	373	379	-7	-1.81	39,400	-
[4379]	26/06/25	398	398	386	386	-7	-1.78	28,300	-
[4379]	26/06/24	397	404	389	393	-8	-2.00	65,900	-
[4379]	26/06/23	432	438	400	401	-29	-6.74	231,600	-
[4379]	26/06/22	404	431	404	430	+24	+5.91	208,100	-
[4379]	26/06/19	405	413	398	406	+8	+2.01	34,600	-
[4379]	26/06/18	402	417	397	398	-1	-0.25	101,200	-
[4379]	26/06/17	387	404	382	399	+18	+4.72	117,400	-
[4379]	26/06/16	381	395	371	381	0	0.00	157,500	-
[4379]	26/06/15	387	424	378	381	+7	+1.87	485,800	-
[4379]	26/06/12	383	383	367	374	-1	-0.27	50,000	-
[4379]	26/06/11	376	377	368	375	-2	-0.53	94,700	-
[4379]	26/06/10	383	386	372	377	-9	-2.33	75,400	-
[4379]	26/06/09	398	406	385	386	-9	-2.28	48,700	-
[4379]	26/06/08	410	411	392	395	-20	-4.82	56,200	-
[4379]	26/06/05	410	418	410	415	+6	+1.47	23,200	-
[4379]	26/06/04	409	412	405	409	0	0.00	17,600	-
[4379]	26/06/03	410	414	402	409	+2	+0.49	47,100	-
[4379]	26/06/02	416	421	399	407	-11	-2.63	135,800	-
[4379]	26/06/01	438	438	416	418	-22	-5.00	52,200	-
[4379]	26/05/29	450	458	439	440	-14	-3.08	62,000	-
[4379]	26/05/28	440	456	436	454	+13	+2.95	54,300	-
[4379]	26/05/27	443	455	435	441	+2	+0.46	57,700	-
[4379]	26/05/26	428	440	425	439	+13	+3.05	85,500	-
[4379]	26/05/25	443	443	424	426	-6	-1.39	35,200	-
[4379]	26/05/22	423	433	420	432	+6.0	+1.41	27,600	-
[4379]	26/05/21	418	429	418	426	+8.0	+1.91	33,600	-
[4379]	26/05/20	420	421	409	418	-2.0	-0.48	59,200	-
[4379]	26/05/19	411	432	411	420	+8.0	+1.94	46,000	-
[4379]	26/05/18	424	424	399	412	-15.0	-3.51	160,100	-
[4379]	26/05/15	429	440	413	427	-4.0	-0.93	120,100	-
[4379]	26/05/14	455	455	423	431	-39.0	-8.30	180,600	-
[4379]	26/05/13	466	476	459	470	+2.0	+0.43	85,300	-
[4379]	26/05/12	468	471	458	468	+1.0	+0.21	110,400	-
[4379]	26/05/11	470	473	466	467	-3.0	-0.64	37,500	-
[4379]	26/05/08	450	473	450	470	+18.0	+3.98	65,900	-
[4379]	26/05/07	456	462	450	452	-6.0	-1.31	52,800	-
[4379]	26/05/01	453	466	449	458	-1.0	-0.22	61,900	-
[4379]	26/04/30	468	468	457	459	-9.0	-1.92	36,800	-
[4379]	26/04/28	464	473	460	468	+4.0	+0.86	35,900	-
[4379]	26/04/27	451	475	442	464	+11	+2.43	123,500	-
[4379]	26/04/24	460	465	450	453	-4	-0.88	46,400	-
[4379]	26/04/23	461	461	450	457	-4	-0.87	81,800	-
[4379]	26/04/22	460	464	451	461	-6	-1.28	109,800	-
[4379]	26/04/21	472	482	464	467	-3	-0.64	92,700	-
[4379]	26/04/20	486	490	467	470	-27	-5.43	349,500	-
[4379]	26/04/17	486	498	476	497	+14	+2.90	206,200	-
[4379]	26/04/16	486	494	481	483	+5	+1.05	65,300	-
[4379]	26/04/15	466	481	466	478	+17	+3.69	63,800	-
[4379]	26/04/14	459	474	455	461	+9	+1.99	69,600	-
[4379]	26/04/13	458	459	448	452	-14	-3.00	81,400	-
[4379]	26/04/10	488	488	463	466	-22	-4.51	100,000	-
[4379]	26/04/09	496	496	481	488	-17	-3.37	107,500	-
[4379]	26/04/08	494	507	494	505	+21	+4.34	102,400	-
[4379]	26/04/07	501	503	484	484	-9	-1.83	50,600	-
[4379]	26/04/06	504	508	493	493	-9	-1.79	87,400	-
[4379]	26/04/03	477	502	477	502	+27	+5.68	106,800	-
[4379]	26/04/02	484	493	469	475	-12	-2.46	68,700	-
[4379]	26/04/01	472	495	470	487	+22	+4.73	101,600	-
[4379]	26/03/31	462	470	450	465	-4	-0.85	116,000	-
[4379]	26/03/30	482	482	464	469	-21	-4.29	97,000	-
[4379]	26/03/27	484	491	469	490	-2	-0.41	184,900	-
[4379]	26/03/26	518	538	484	492	-24	-4.65	1,160,100	-
[4379]	26/03/25	464	516	462	516	+80	+18.35	270,100	-
[4379]	26/03/24	438	438	424	436	+14	+3.32	120,800	-
[4379]	26/03/23	421	430	413	422	-22	-4.95	221,500	-
[4379]	26/03/19	476	479	443	444	-43	-8.83	248,600	-
[4379]	26/03/18	479	493	479	487	+12	+2.53	57,800	-
[4379]	26/03/17	500	504	475	475	-30	-5.94	115,300	-
[4379]	26/03/16	497	505	486	505	+5	+1.00	71,000	-
[4379]	26/03/13	493	522	490	500	-3	-0.60	93,100	-
[4379]	26/03/12	518	518	493	503	-13	-2.52	94,300	-
[4379]	26/03/11	499	531	497	516	+18	+3.61	225,600	-
[4379]	26/03/10	484	502	476	498	+22	+4.62	155,000	-
[4379]	26/03/09	462	482	453	476	-18	-3.64	240,600	-
[4379]	26/03/06	518	518	483	494	+15	+3.13	376,300	-
[4379]	26/03/05	452	520	441	479	+35	+7.88	1,268,000	-
[4379]	26/03/04	456	485	418	444	+25	+5.97	698,100	-
[4379]	26/03/03	426	427	413	419	+1	+0.24	61,600	-
[4379]	26/03/02	428	428	414	418	-18	-4.13	68,300	-
[4379]	26/02/27	406	452	406	436	+33	+8.19	251,000	-
[4379]	26/02/26	395	404	395	403	+7	+1.77	23,100	-
[4379]	26/02/25	400	404	392	396	-2	-0.50	30,900	-
[4379]	26/02/24	408	409	397	398	-5	-1.24	33,400	-
[4379]	26/02/20	390	407	387	403	+10	+2.54	57,900	-
[4379]	26/02/19	396	396	390	393	-5	-1.26	29,400	-
[4379]	26/02/18	393	398	380	398	+5	+1.27	52,800	-
[4379]	26/02/17	380	393	376	393	+13	+3.42	66,300	-
[4379]	26/02/16	395	396	372	380	-11	-2.81	146,900	-
[4379]	26/02/13	411	414	389	391	-21	-5.10	116,700	-
[4379]	26/02/12	426	426	404	412	-10	-2.37	72,500	-
[4379]	26/02/10	429	430	416	422	+25	+6.30	174,700	-
[4379]	26/02/09	394	399	393	397	+4	+1.02	6,400	-
[4379]	26/02/06	395	399	393	393	-10	-2.48	24,700	-
[4379]	26/02/05	395	407	395	403	+7	+1.77	14,700	-
[4379]	26/02/04	403	403	395	396	-12	-2.94	41,400	-
[4379]	26/02/03	402	408	402	408	+7	+1.75	18,500	-
[4379]	26/02/02	400	404	396	401	-7	-1.72	44,300	-
[4379]	26/01/30	403	408	401	408	-1	-0.24	23,500	-
[4379]	26/01/29	400	410	382	409	+10	+2.51	179,300	-
[4379]	26/01/28	421	421	391	399	-14	-3.39	100,800	-
[4379]	26/01/27	413	420	408	413	-1	-0.24	41,300	-
[4379]	26/01/26	442	442	408	414	-28	-6.33	110,500	-
[4379]	26/01/23	431	442	429	442	+12	+2.79	39,000	-
[4379]	26/01/22	429	430	425	430	+1	+0.23	19,500	-
[4379]	26/01/21	433	433	422	429	-9	-2.05	52,300	-
[4379]	26/01/20	447	448	438	438	-9	-2.01	30,700	-
[4379]	26/01/19	447	447	440	447	+4	+0.90	28,700	-
[4379]	26/01/16	440	443	433	443	+3	+0.68	37,900	-
[4379]	26/01/15	434	447	433	440	0	0.00	73,300	-
[4379]	26/01/14	442	444	435	440	0	0.00	89,500	-
[4379]	26/01/13	437	447	433	440	+7	+1.62	68,100	-
[4379]	26/01/09	429	438	429	433	-2	-0.46	41,600	-
[4379]	26/01/08	420	435	416	435	+19	+4.57	80,800	-
[4379]	26/01/07	432	433	412	416	-19	-4.37	84,200	-
[4379]	26/01/06	445	454	434	435	-10	-2.25	138,900	-
[4379]	26/01/05	435	449	425	445	+10	+2.30	264,600	-
[4379]	25/12/30	423	438	420	435	+5	+1.16	87,300	-
[4379]	25/12/29	437	440	417	430	+5	+1.18	132,900	-
[4379]	25/12/26	420	431	410	425	0	0.00	143,000	-
[4379]	25/12/25	457	467	419	425	-28	-6.18	408,900	-
[4379]	25/12/24	436	462	435	453	+18	+4.14	346,100	-
[4379]	25/12/23	392	438	390	435	+42	+10.69	340,000	-
[4379]	25/12/22	384	403	381	393	+8	+2.08	184,600	-
[4379]	25/12/19	362	385	359	385	+23	+6.35	159,900	-
[4379]	25/12/18	352	363	351	362	+7	+1.97	145,400	-
[4379]	25/12/17	356	357	347	355	0	0.00	68,900	-
[4379]	25/12/16	360	363	355	355	-1	-0.28	106,200	-
[4379]	25/12/15	363	364	345	356	-3	-0.84	183,000	-
[4379]	25/12/12	351	359	350	359	+8	+2.28	123,800	-
[4379]	25/12/11	346	359	346	351	0	0.00	104,000	-
[4379]	25/12/10	337	351	337	351	+10	+2.93	60,400	-
[4379]	25/12/09	342	345	339	341	-1	-0.29	38,900	-
[4379]	25/12/08	345	346	338	342	0	0.00	58,200	-
[4379]	25/12/05	339	346	336	342	+6	+1.79	77,000	-
[4379]	25/12/04	328	343	328	336	+10	+3.07	78,900	-
[4379]	25/12/03	331	333	325	326	-5	-1.51	63,800	-
[4379]	25/12/02	338	340	331	331	-10	-2.93	84,400	-
[4379]	25/12/01	345	345	338	341	-1	-0.29	36,200	-
[4379]	25/11/28	338	346	338	342	+3	+0.88	34,200	-
[4379]	25/11/27	339	340	336	339	+1	+0.30	33,300	-
[4379]	25/11/26	345	345	336	338	-8	-2.31	87,400	-
[4379]	25/11/25	372	372	344	346	-22	-5.98	91,800	-
[4379]	25/11/21	359	369	348	368	+5	+1.38	90,100	-
[4379]	25/11/20	362	373	357	363	+3	+0.83	84,100	-
[4379]	25/11/19	346	363	346	360	+15	+4.35	88,900	-
[4379]	25/11/18	357	357	340	345	-13	-3.63	80,000	-
[4379]	25/11/17	355	359	340	358	+4	+1.13	112,700	-
[4379]	25/11/14	375	375	350	354	-21	-5.60	107,200	-
[4379]	25/11/13	379	396	370	375	+12	+3.31	486,300	-
[4379]	25/11/12	365	374	362	363	+8	+2.25	155,700	-
[4379]	25/11/11	364	364	353	355	-9	-2.47	100,000	-
[4379]	25/11/10	365	367	359	364	+1	+0.28	76,400	-
[4379]	25/11/07	364	369	361	363	+2	+0.55	115,400	-
[4379]	25/11/06	360	364	358	361	+1	+0.28	44,500	-
[4379]	25/11/05	362	364	351	360	-5	-1.37	81,400	-
[4379]	25/11/04	364	369	361	365	+1	+0.27	68,600	-
[4379]	25/10/31	362	368	359	364	+2	+0.55	128,500	-
[4379]	25/10/30	358	365	357	362	+1	+0.28	43,900	-
[4379]	25/10/29	361	363	355	361	0	0.00	57,800	-
[4379]	25/10/28	364	374	355	361	0	0.00	153,400	-
[4379]	25/10/27	358	366	357	361	+4	+1.12	60,500	-
[4379]	25/10/24	358	362	354	357	-1	-0.28	77,600	-
[4379]	25/10/23	355	362	355	358	+4	+1.13	73,000	-
[4379]	25/10/22	354	365	353	354	0	0.00	135,600	-
[4379]	25/10/21	349	356	349	354	+4	+1.14	41,700	-
[4379]	25/10/20	351	357	350	350	-2	-0.57	87,000	-
[4379]	25/10/17	351	353	337	352	+1	+0.28	148,100	-
[4379]	25/10/16	348	355	348	351	+3	+0.86	64,900	-
[4379]	25/10/15	347	353	345	348	+2	+0.58	72,500	-
[4379]	25/10/14	346	353	343	346	-3	-0.86	99,100	-
[4379]	25/10/10	344	352	344	349	+3	+0.87	50,200	-
[4379]	25/10/09	346	348	340	346	-2	-0.57	59,600	-
[4379]	25/10/08	345	348	340	348	+2	+0.58	39,100	-
[4379]	25/10/07	342	350	339	346	+1	+0.29	88,900	-
[4379]	25/10/06	338	349	334	345	+8	+2.37	122,800	-
[4379]	25/10/03	329	338	329	337	+6	+1.81	65,600	-
[4379]	25/10/02	336	336	329	331	0	0.00	59,600	-
[4379]	25/10/01	338	338	328	331	-8	-2.36	72,200	-
[4379]	25/09/30	339	342	336	339	0	0.00	41,100	-
[4379]	25/09/29	336	343	336	339	+3	+0.89	63,800	-
[4379]	25/09/26	336	344	336	336	-5	-1.47	60,700	-
[4379]	25/09/25	337	344	337	341	+6	+1.79	72,800	-
[4379]	25/09/24	339	346	335	335	-4	-1.18	77,400	-
[4379]	25/09/22	333	344	331	339	+6	+1.80	56,600	-
[4379]	25/09/19	337	337	328	333	0	0.00	45,900	-
[4379]	25/09/18	332	339	331	333	+5	+1.52	46,800	-
[4379]	25/09/17	332	332	327	328	-4	-1.20	44,100	-
[4379]	25/09/16	332	332	328	332	+7	+2.15	28,000	-
[4379]	25/09/12	330	331	325	325	-5	-1.52	36,100	-
[4379]	25/09/11	330	335	328	330	0	0.00	21,400	-
[4379]	25/09/10	335	335	329	330	+1	+0.30	52,700	-
[4379]	25/09/09	335	336	329	329	-6	-1.79	46,100	-
[4379]	25/09/08	338	339	334	335	-3	-0.89	26,000	-
[4379]	25/09/05	335	338	333	338	+4	+1.20	26,200	-