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
[4381]	26/10/29	206	206	193	200	-4.0	-1.96	253,800	867,933,824
[4381]	26/10/28	215	215	204	204	-17.0	-7.69	250,900	885,292,480
[4381]	26/10/27	221	231	216	221	+3.0	+1.38	162,800	959,066,880
[4381]	26/10/26	219	226	211	218	-9.0	-3.96	278,500	946,047,872
[4381]	26/10/23	230	241	217	227	-6.0	-2.58	393,300	985,104,832
[4381]	26/10/22	250	270	230	233	-21.0	-8.27	699,000	1,011,142,848
[4381]	26/10/21	286	286	243	254	-33.0	-11.50	856,800	1,102,275,968
[4381]	26/10/20	301	326	256	287	-21.0	-6.82	1,861,000	1,245,485,056
[4381]	26/10/19	244	308	240	308	+80.0	+35.09	3,284,800	1,336,618,112
[4381]	26/10/16	203	278	203	228	+27.0	+13.43	2,218,000	989,444,544
[4381]	26/10/15	209	213	201	201	-8.0	-3.83	58,200	872,273,472
[4381]	26/10/14	204	218	201	209	+5.0	+2.45	74,100	906,990,848
[4381]	26/10/13	210	214	203	204	-8.0	-3.77	49,900	885,292,480
[4381]	26/10/09	199	212	199	212	+14.0	+7.07	78,800	920,009,856
[4381]	26/10/08	216	216	198	198	-16.0	-7.48	139,400	859,254,464
[4381]	26/10/07	213	220	212	214	-1.0	-0.47	40,200	928,689,152
[4381]	26/10/06	211	221	211	215	+2.0	+0.94	55,900	933,028,864
[4381]	26/10/05	212	213	210	213	-3.0	-1.39	58,500	924,349,504
[4381]	26/10/02	216	218	210	216	+3.0	+1.41	43,000	937,368,512
[4381]	26/10/01	216	224	211	213	-5.0	-2.29	62,100	924,349,504
[4381]	26/09/30	220	221	214	218	+3.0	+1.40	67,200	946,047,872
[4381]	26/09/29	212	217	210	215	+5.0	+2.38	57,200	933,028,864
[4381]	26/09/28	220	233	203	210	-2.0	-0.94	296,600	911,330,496
[4381]	26/09/25	221	224	212	212	-12.0	-5.36	101,800	920,009,856
[4381]	26/09/24	210	232	208	224	+14.0	+6.67	347,200	972,085,888
[4381]	26/09/18	216	220	208	210	-6.0	-2.78	146,100	911,330,496
[4381]	26/09/17	221	223	216	216	-5.0	-2.26	100,400	937,368,512
[4381]	26/09/16	235	240	218	221	-14.0	-5.96	187,000	959,066,880
[4381]	26/09/15	241	242	230	235	-8.0	-3.29	168,600	1,019,822,208
[4381]	26/09/14	245	250	235	243	-14.0	-5.45	360,800	1,054,539,584
[4381]	26/09/11	238	309	232	257	+19.0	+7.98	1,647,200	1,115,294,976
[4381]	26/09/10	255	258	235	238	-16.0	-6.30	302,900	1,032,841,216
[4381]	26/09/09	265	267	254	254	-11.0	-4.15	144,700	1,102,275,968
[4381]	26/09/08	285	292	265	265	-13.0	-4.68	211,800	1,150,012,288
[4381]	26/09/07	277	288	271	278	-7.0	-2.46	171,700	1,206,428,032
[4381]	26/09/04	260	300	260	285	+27.0	+10.47	663,800	1,236,805,632
[4381]	26/09/03	278	278	251	258	-17.0	-6.18	345,100	1,119,634,560
[4381]	26/09/02	283	287	275	275	-16.0	-5.50	161,100	1,193,409,024
[4381]	26/09/01	297	297	287	291	-9.0	-3.00	122,600	1,262,843,648
[4381]	26/08/31	294	312	283	300	+5.0	+1.69	171,300	1,301,900,672
[4381]	26/08/28	286	302	281	295	+7.0	+2.43	209,700	857,998,656
[4381]	26/08/27	291	294	280	288	-5.0	-1.71	296,300	837,639,360
[4381]	26/08/26	308	310	291	293	-16.0	-5.18	266,400	852,181,696
[4381]	26/08/25	325	325	307	309	-24.0	-7.21	317,300	898,717,248
[4381]	26/08/24	337	339	329	333	-22.0	-6.20	218,100	968,520,512
[4381]	26/08/21	347	363	331	355	-2.0	-0.56	371,100	1,032,506,880
[4381]	26/08/20	339	372	325	357	+13.0	+3.78	421,800	1,038,323,776
[4381]	26/08/19	368	376	337	344	-48.0	-12.24	477,700	1,000,513,664
[4381]	26/08/18	427	427	380	392	-13.0	-3.21	388,000	1,140,120,192
[4381]	26/08/17	436	460	401	405	-24.0	-5.59	497,300	1,177,930,368
[4381]	26/08/14	428	455	415	429	+29.0	+7.25	1,518,000	1,247,733,632
[4381]	26/08/13	450	483	400	400	-74.0	-15.61	927,700	1,163,388,032
[4381]	26/08/12	474	474	458	474	+80.0	+20.30	277,600	1,378,614,784
[4381]	26/08/10	398	405	384	394	-4.0	-1.01	210,100	1,145,937,152
[4381]	26/08/07	394	401	376	398	-11.0	-2.69	280,500	1,157,571,072
[4381]	26/08/06	409	451	397	409	-26.0	-5.98	842,000	1,189,564,288
[4381]	26/08/05	475	488	416	435	-8.0	-1.81	959,300	1,265,184,512
[4381]	26/08/04	419	443	388	443	+80.0	+22.04	1,980,800	1,288,452,224
[4381]	26/08/03	279	363	279	363	+80.0	+28.27	1,188,000	1,055,774,592
[4381]	26/07/31	272	307	272	283	+11.0	+4.04	258,300	823,097,024
[4381]	26/07/30	297	297	271	272	-30.0	-9.93	188,200	791,103,872
[4381]	26/07/29	318	361	282	302	-24.0	-7.36	425,800	878,357,952
[4381]	26/07/28	363	410	326	326	-58.0	-15.10	438,300	948,161,216
[4381]	26/07/27	370	434	352	384	+18.0	+4.92	908,200	1,116,852,480
[4381]	26/07/24	379	397	362	366	-37.0	-9.18	205,800	1,064,500,032
[4381]	26/07/23	362	432	359	403	+49.0	+13.84	1,239,600	1,172,113,408
[4381]	26/07/22	382	390	354	354	-60.0	-14.49	399,300	1,029,598,400
[4381]	26/07/21	470	470	414	414	-100.0	-19.46	552,200	1,204,106,624
[4381]	26/07/17	550	565	494	514	-66	-11.38	363,900	-
[4381]	26/07/16	614	647	488	580	+6	+1.05	835,600	-
[4381]	26/07/15	571	678	551	574	-77	-11.83	1,453,500	-
[4381]	26/07/14	651	651	651	651	+100	+18.15	59,500	-
[4381]	26/07/13	524	615	463	551	+239	+76.60	1,987,800	-
[4381]	26/07/10	312	312	312	312	+80	+34.48	5,700	-
[4381]	26/07/09	232	232	232	232	+50	+27.47	7,500	-
[4381]	26/07/08	184	185	182	182	-2	-1.09	8,600	-
[4381]	26/07/07	180	184	180	184	+1	+0.55	8,000	-
[4381]	26/07/06	179	185	177	183	-1	-0.54	15,600	-
[4381]	26/07/03	173	184	170	184	+10	+5.75	19,600	-
[4381]	26/07/02	174	176	170	174	+1	+0.58	12,800	-
[4381]	26/07/01	174	179	170	173	-1	-0.57	28,000	-
[4381]	26/06/30	179	184	171	174	-5	-2.79	12,000	-
[4381]	26/06/29	185	185	170	179	-8	-4.28	38,200	-
[4381]	26/06/26	190	190	183	187	-7	-3.61	22,500	-
[4381]	26/06/25	188	200	186	194	-2	-1.02	62,400	-
[4381]	26/06/24	238	271	196	196	-34	-14.78	165,900	-
[4381]	26/06/23	243	250	230	230	-15	-6.12	7,300	-
[4381]	26/06/22	256	256	242	245	-11	-4.30	5,900	-
[4381]	26/06/19	256	259	243	256	0	0.00	3,400	-
[4381]	26/06/18	254	260	254	256	+6	+2.40	9,400	-
[4381]	26/06/17	240	252	240	250	+10	+4.17	7,900	-
[4381]	26/06/16	261	261	238	240	-16	-6.25	11,700	-
[4381]	26/06/15	244	260	244	256	+13	+5.35	8,600	-
[4381]	26/06/12	245	261	238	243	+6	+2.53	36,500	-
[4381]	26/06/11	245	245	230	237	-13	-5.20	14,600	-
[4381]	26/06/10	259	260	250	250	-9	-3.47	6,300	-
[4381]	26/06/09	262	271	257	259	-11	-4.07	9,000	-
[4381]	26/06/08	277	282	270	270	-7	-2.53	7,900	-
[4381]	26/06/05	282	285	277	277	-6	-2.12	5,000	-
[4381]	26/06/04	284	287	261	283	-3	-1.05	15,700	-
[4381]	26/06/03	256	306	242	286	+1	+0.35	55,000	-
[4381]	26/06/02	301	303	280	285	-19	-6.25	16,600	-
[4381]	26/06/01	310	320	302	304	-30	-8.98	18,000	-
[4381]	26/05/29	324	337	324	334	+6	+1.83	4,700	-
[4381]	26/05/28	321	328	320	328	+7	+2.18	3,700	-
[4381]	26/05/27	335	335	321	321	-13	-3.89	13,200	-
[4381]	26/05/26	337	337	327	334	-11	-3.19	18,000	-
[4381]	26/05/25	361	364	340	345	-20	-5.48	20,500	-
[4381]	26/05/22	363	367	360	365	+1.0	+0.27	5,300	-
[4381]	26/05/21	369	369	362	364	-5.0	-1.36	4,900	-
[4381]	26/05/20	367	374	361	369	-1.0	-0.27	13,700	-
[4381]	26/05/19	369	376	369	370	-5.0	-1.33	5,500	-
[4381]	26/05/18	374	375	373	375	+5.0	+1.35	6,400	-
[4381]	26/05/15	375	375	367	370	-10.0	-2.63	7,200	-
[4381]	26/05/14	379	380	377	380	0	+0.00	7,100	-
[4381]	26/05/13	385	386	380	380	-9.0	-2.31	6,800	-
[4381]	26/05/12	387	393	385	389	-4.0	-1.02	4,000	-
[4381]	26/05/11	388	396	388	393	+4.0	+1.03	3,800	-
[4381]	26/05/08	390	393	387	389	-9.0	-2.26	2,100	-
[4381]	26/05/07	387	398	385	398	+7.0	+1.79	12,300	-
[4381]	26/05/01	391	396	390	391	0	+0.00	7,700	-
[4381]	26/04/30	390	398	389	391	-5.0	-1.26	3,400	-
[4381]	26/04/28	387	398	385	396	+2.0	+0.51	12,200	-
[4381]	26/04/27	396	399	391	394	-10	-2.48	7,400	-
[4381]	26/04/24	400	409	400	404	-4	-0.98	10,000	-
[4381]	26/04/23	397	409	397	408	+8	+2.00	11,400	-
[4381]	26/04/22	401	405	400	400	0	0.00	5,300	-
[4381]	26/04/21	401	404	400	400	-1	-0.25	8,100	-
[4381]	26/04/20	395	403	395	401	+4	+1.01	8,100	-
[4381]	26/04/17	397	400	391	397	-1	-0.25	11,600	-
[4381]	26/04/16	399	403	398	398	-4	-1.00	6,900	-
[4381]	26/04/15	397	404	397	402	+3	+0.75	8,400	-
[4381]	26/04/14	401	403	399	399	-4	-0.99	4,500	-
[4381]	26/04/13	399	404	399	403	-4	-0.98	7,000	-
[4381]	26/04/10	400	407	400	407	+1	+0.25	7,000	-
[4381]	26/04/09	406	406	398	406	0	0.00	9,200	-
[4381]	26/04/08	408	412	399	406	+6	+1.50	20,500	-
[4381]	26/04/07	397	408	397	400	0	0.00	14,700	-
[4381]	26/04/06	392	402	392	400	+1	+0.25	19,000	-
[4381]	26/04/03	417	417	399	399	-2	-0.50	23,200	-
[4381]	26/04/02	411	420	401	401	-10	-2.43	28,300	-
[4381]	26/04/01	427	430	406	411	-19	-4.42	58,800	-
[4381]	26/03/31	455	459	430	430	-75	-14.85	137,200	-
[4381]	26/03/30	505	505	505	505	-100	-16.53	4,600	-
[4381]	26/03/27	594	605	590	605	+16	+2.72	64,600	-
[4381]	26/03/26	590	591	581	589	+1	+0.17	27,900	-
[4381]	26/03/25	582	590	576	588	+6	+1.03	27,000	-
[4381]	26/03/24	581	582	575	582	+2	+0.34	15,000	-
[4381]	26/03/23	582	582	570	580	+2	+0.35	19,300	-
[4381]	26/03/19	575	580	569	578	-5	-0.86	15,300	-
[4381]	26/03/18	580	584	570	583	+6	+1.04	25,600	-
[4381]	26/03/17	579	585	574	577	+3	+0.52	26,400	-
[4381]	26/03/16	573	575	565	574	+17	+3.05	20,300	-
[4381]	26/03/13	559	561	546	557	+6	+1.09	11,600	-
[4381]	26/03/12	552	554	548	551	+9	+1.66	5,500	-
[4381]	26/03/11	546	552	542	542	+2	+0.37	8,100	-
[4381]	26/03/10	554	555	540	540	-6	-1.10	17,300	-
[4381]	26/03/09	543	546	540	546	+1	+0.18	15,300	-
[4381]	26/03/06	549	550	545	545	-5	-0.91	11,500	-
[4381]	26/03/05	560	560	548	550	0	0.00	13,000	-
[4381]	26/03/04	558	558	545	550	-3	-0.54	15,800	-
[4381]	26/03/03	552	555	550	553	+1	+0.18	8,900	-
[4381]	26/03/02	550	558	550	552	+3	+0.55	17,000	-
[4381]	26/02/27	548	559	546	549	+10	+1.86	17,900	-
[4381]	26/02/26	519	540	519	539	+23	+4.46	11,700	-
[4381]	26/02/25	507	518	507	516	+10	+1.98	7,500	-
[4381]	26/02/24	510	512	506	506	-2	-0.39	9,100	-
[4381]	26/02/20	513	514	508	508	-5	-0.97	9,300	-
[4381]	26/02/19	515	515	511	513	-2	-0.39	8,500	-
[4381]	26/02/18	520	521	515	515	-5	-0.96	8,200	-
[4381]	26/02/17	523	528	520	520	-13	-2.44	9,900	-
[4381]	26/02/16	536	540	522	533	-3	-0.56	11,700	-
[4381]	26/02/13	549	549	530	536	-13	-2.37	11,400	-
[4381]	26/02/12	557	557	543	549	-8	-1.44	12,700	-
[4381]	26/02/10	554	557	550	557	+8	+1.46	4,300	-
[4381]	26/02/09	552	555	544	549	+5	+0.92	5,800	-
[4381]	26/02/06	550	550	543	544	-6	-1.09	5,800	-
[4381]	26/02/05	552	557	550	550	-8	-1.43	9,900	-
[4381]	26/02/04	563	565	553	558	-4	-0.71	7,700	-
[4381]	26/02/03	574	577	560	562	-9	-1.58	7,500	-
[4381]	26/02/02	578	578	571	571	-4	-0.70	4,900	-
[4381]	26/01/30	584	585	570	575	+1	+0.17	6,100	-
[4381]	26/01/29	588	588	573	574	-8	-1.37	4,500	-
[4381]	26/01/28	590	590	582	582	0	0.00	6,500	-
[4381]	26/01/27	581	590	580	582	+2	+0.34	5,200	-
[4381]	26/01/26	581	584	579	580	-5	-0.85	5,400	-
[4381]	26/01/23	582	588	570	585	+1	+0.17	12,000	-
[4381]	26/01/22	579	586	574	584	+8	+1.39	10,600	-
[4381]	26/01/21	558	578	556	576	+14	+2.49	14,600	-
[4381]	26/01/20	555	562	552	562	+6	+1.08	5,500	-
[4381]	26/01/19	547	556	545	556	+11	+2.02	7,200	-
[4381]	26/01/16	541	545	537	545	+11	+2.06	7,700	-
[4381]	26/01/15	540	544	534	534	-3	-0.56	9,600	-
[4381]	26/01/14	533	539	533	537	+6	+1.13	4,300	-
[4381]	26/01/13	549	549	530	531	+2	+0.38	13,700	-
[4381]	26/01/09	532	539	527	529	-2	-0.38	6,300	-
[4381]	26/01/08	534	534	525	531	+4	+0.76	3,900	-
[4381]	26/01/07	515	527	515	527	+12	+2.33	10,200	-
[4381]	26/01/06	545	545	511	515	-15	-2.83	28,500	-
[4381]	26/01/05	521	531	520	530	+17	+3.31	15,600	-
[4381]	25/12/30	506	523	506	513	+5	+0.98	16,000	-
[4381]	25/12/29	488	509	488	508	+21	+4.31	14,400	-
[4381]	25/12/26	480	492	478	487	+12	+2.53	18,800	-
[4381]	25/12/25	475	483	472	475	-3	-0.63	38,900	-
[4381]	25/12/24	489	490	477	478	-11	-2.25	31,600	-
[4381]	25/12/23	494	500	485	489	-3	-0.61	17,200	-
[4381]	25/12/22	518	519	481	492	-31	-5.93	49,500	-
[4381]	25/12/19	528	528	520	523	-2	-0.38	15,600	-
[4381]	25/12/18	555	555	525	525	-29	-5.23	27,800	-
[4381]	25/12/17	553	559	551	554	+1	+0.18	2,100	-
[4381]	25/12/16	557	559	551	553	-1	-0.18	4,700	-
[4381]	25/12/15	551	556	544	554	+12	+2.21	6,700	-
[4381]	25/12/12	551	553	542	542	-8	-1.45	8,100	-
[4381]	25/12/11	574	579	550	550	-21	-3.68	14,400	-
[4381]	25/12/10	575	582	568	571	+2	+0.35	5,500	-
[4381]	25/12/09	565	570	565	569	-2	-0.35	5,200	-
[4381]	25/12/08	600	600	564	571	-23	-3.87	27,900	-
[4381]	25/12/05	591	596	582	594	+11	+1.89	5,000	-
[4381]	25/12/04	587	590	583	583	-2	-0.34	4,300	-
[4381]	25/12/03	602	602	585	585	-13	-2.17	8,900	-
[4381]	25/12/02	605	605	591	598	-6	-0.99	8,500	-
[4381]	25/12/01	592	605	586	604	+19	+3.25	12,400	-
[4381]	25/11/28	581	590	581	585	+4	+0.69	6,800	-
[4381]	25/11/27	578	587	570	581	+3	+0.52	8,300	-
[4381]	25/11/26	594	595	575	578	-14	-2.36	9,300	-
[4381]	25/11/25	583	595	580	592	+17	+2.96	18,100	-
[4381]	25/11/21	568	575	561	575	+16	+2.86	11,600	-
[4381]	25/11/20	569	569	557	559	-3	-0.53	6,400	-
[4381]	25/11/19	567	567	561	562	+5	+0.90	4,000	-
[4381]	25/11/18	567	574	557	557	-17	-2.96	16,400	-
[4381]	25/11/17	602	608	557	574	+22	+3.99	111,800	-
[4381]	25/11/14	540	552	540	552	+11	+2.03	700	-
[4381]	25/11/13	541	550	541	541	-5	-0.92	600	-
[4381]	25/11/12	540	551	540	546	0	0.00	1,800	-
[4381]	25/11/11	551	551	546	546	-5	-0.91	200	-
[4381]	25/11/10	542	552	540	551	+8	+1.47	3,100	-
[4381]	25/11/07	542	553	540	543	-2	-0.37	600	-
[4381]	25/11/06	550	560	545	545	-3	-0.55	1,700	-
[4381]	25/11/05	550	550	540	548	-2	-0.36	500	-
[4381]	25/11/04	540	565	540	550	+11	+2.04	2,400	-
[4381]	25/10/31	539	544	537	539	0	0.00	2,400	-
[4381]	25/10/30	539	539	539	539	0	0.00	600	-
[4381]	25/10/29	538	539	529	539	+1	+0.19	1,100	-
[4381]	25/10/28	534	546	534	538	+1	+0.19	800	-
[4381]	25/10/27	542	546	530	537	-5	-0.92	3,700	-
[4381]	25/10/24	547	554	535	542	+15	+2.85	5,200	-
[4381]	25/10/23	528	528	524	527	-11	-2.04	400	-
[4381]	25/10/22	534	545	534	538	0	0.00	900	-
[4381]	25/10/21	540	543	534	538	-5	-0.92	600	-
[4381]	25/10/20	540	547	540	543	+3	+0.56	600	-
[4381]	25/10/17	540	546	534	540	-20	-3.57	1,500	-
[4381]	25/10/16	560	569	560	560	+10	+1.82	300	-
[4381]	25/10/15	537	550	536	550	+6	+1.10	2,300	-
[4381]	25/10/14	542	549	534	544	-8	-1.45	3,000	-
[4381]	25/10/10	553	560	548	552	-7	-1.25	2,700	-
[4381]	25/10/09	574	574	559	559	-5	-0.89	2,900	-
[4381]	25/10/08	556	570	556	564	-2	-0.35	3,400	-
[4381]	25/10/07	585	585	566	566	-22	-3.74	1,200	-
[4381]	25/10/06	577	596	577	588	+2	+0.34	3,400	-
[4381]	25/10/03	590	590	576	586	-5	-0.85	3,800	-
[4381]	25/10/02	597	601	590	591	+3	+0.51	4,100	-
[4381]	25/10/01	600	600	588	588	-6	-1.01	6,300	-
[4381]	25/09/30	600	603	592	594	-6	-1.00	2,000	-
[4381]	25/09/29	574	600	572	600	+26	+4.53	5,300	-
[4381]	25/09/26	589	590	571	574	-14	-2.38	6,600	-
[4381]	25/09/25	602	602	582	588	-10	-1.67	3,500	-
[4381]	25/09/24	599	600	595	598	-1	-0.17	1,800	-
[4381]	25/09/22	588	605	588	599	+1	+0.17	5,100	-
[4381]	25/09/19	592	604	592	598	-2	-0.33	3,400	-
[4381]	25/09/18	585	600	571	600	+14	+2.39	6,400	-
[4381]	25/09/17	599	603	586	586	-13	-2.17	3,000	-
[4381]	25/09/16	602	614	588	599	+14	+2.39	13,400	-
[4381]	25/09/12	615	615	562	585	-30	-4.88	40,600	-
[4381]	25/09/11	584	615	584	615	+39	+6.77	26,100	-
[4381]	25/09/10	559	576	555	576	+21	+3.78	9,200	-
[4381]	25/09/09	537	555	536	555	+21	+3.93	7,300	-
[4381]	25/09/08	527	538	527	534	+7	+1.33	5,700	-
[4381]	25/09/05	520	528	516	527	+9	+1.74	4,500	-