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
[4382]	26/10/29	1,119	1,139	1,019	1,050	-96.0	-8.38	1,429,400	18,676,129,792
[4382]	26/10/28	1,265	1,310	1,102	1,146	-219.0	-16.04	2,136,300	20,383,662,080
[4382]	26/10/27	1,350	1,478	1,247	1,365	+28.0	+2.09	4,724,300	24,278,968,320
[4382]	26/10/26	1,431	1,447	1,252	1,337	-29.0	-2.12	3,366,100	23,780,937,728
[4382]	26/10/23	1,462	1,575	1,256	1,366	-274.0	-16.71	4,919,600	24,296,755,200
[4382]	26/10/22	1,831	1,881	1,603	1,640	+9.0	+0.55	10,672,200	29,170,335,744
[4382]	26/10/21	1,501	1,685	1,413	1,631	+246.0	+17.76	10,488,600	29,010,253,824
[4382]	26/10/20	1,380	1,640	1,315	1,385	-85.0	-5.78	6,732,300	24,634,703,872
[4382]	26/10/19	1,750	1,877	1,415	1,470	-284.0	-16.19	6,893,200	26,146,580,480
[4382]	26/10/16	1,447	1,754	1,396	1,754	+300.0	+20.63	5,478,400	31,198,029,824
[4382]	26/10/15	1,370	1,569	1,342	1,454	+54.0	+3.86	4,731,100	25,861,992,448
[4382]	26/10/14	1,308	1,603	1,282	1,400	+2.0	+0.14	5,678,800	24,901,505,024
[4382]	26/10/13	1,130	1,398	1,130	1,398	+298.0	+27.09	4,283,000	24,865,933,312
[4382]	26/10/09	990	1,100	975	1,100	+50.0	+4.76	1,244,300	19,565,469,696
[4382]	26/10/08	1,036	1,126	1,015	1,050	+74.0	+7.58	2,957,900	18,676,129,792
[4382]	26/10/07	1,037	1,118	946	976	-31.0	-3.08	1,983,200	17,359,906,816
[4382]	26/10/06	930	1,043	925	1,007	+114.0	+12.77	2,370,500	17,911,298,048
[4382]	26/10/05	866	926	853	893	+39.0	+4.57	440,900	15,883,603,968
[4382]	26/10/02	853	879	846	854	-2.0	-0.23	211,900	15,189,918,720
[4382]	26/10/01	856	861	845	856	-2.0	-0.23	84,800	15,225,492,480
[4382]	26/09/30	841	868	835	858	+18.0	+2.14	151,800	15,261,066,240
[4382]	26/09/29	850	861	835	840	-16.0	-1.87	179,000	14,940,903,424
[4382]	26/09/28	875	877	850	856	0	+0.00	200,300	15,225,492,480
[4382]	26/09/25	856	880	852	856	+18.0	+2.15	172,800	15,225,492,480
[4382]	26/09/24	850	860	832	838	-5.0	-0.59	152,100	14,905,329,664
[4382]	26/09/18	823	843	813	843	+20.0	+2.43	74,300	14,994,264,064
[4382]	26/09/17	825	841	820	823	-1.0	-0.12	67,500	14,638,528,512
[4382]	26/09/16	824	836	812	824	-12.0	-1.44	155,700	14,656,315,392
[4382]	26/09/15	831	867	821	836	-6.0	-0.71	307,000	14,869,756,928
[4382]	26/09/14	787	860	778	842	+85.0	+11.23	729,700	14,976,477,184
[4382]	26/09/11	757	776	750	757	-7.0	-0.92	125,300	13,466,509,312
[4382]	26/09/10	760	778	760	764	-3.0	-0.39	44,800	13,591,033,856
[4382]	26/09/09	765	784	764	767	+3.0	+0.39	71,600	11,664,366,592
[4382]	26/09/08	752	788	750	764	+13.0	+1.73	132,800	13,591,033,856
[4382]	26/09/07	768	773	750	751	-17.0	-2.21	44,100	13,359,773,696
[4382]	26/09/04	752	772	752	768	+17.0	+2.26	70,200	13,662,191,616
[4382]	26/09/03	751	757	749	751	-4.0	-0.53	27,400	13,359,773,696
[4382]	26/09/02	762	763	750	755	-17.0	-2.20	48,800	13,430,930,432
[4382]	26/09/01	795	795	766	772	-23.0	-2.89	56,000	13,733,349,376
[4382]	26/08/31	770	798	765	795	+27.0	+3.52	99,600	14,142,502,912
[4382]	26/08/28	752	778	752	768	+10.0	+1.32	46,100	13,662,191,616
[4382]	26/08/27	753	764	753	758	+4.0	+0.53	14,700	13,484,298,240
[4382]	26/08/26	751	762	751	754	+3.0	+0.40	23,700	13,413,141,504
[4382]	26/08/25	761	761	750	751	-15.0	-1.96	18,500	13,359,773,696
[4382]	26/08/24	770	780	764	766	0	+0.00	43,600	13,626,612,736
[4382]	26/08/21	755	767	747	766	+11.0	+1.46	30,500	13,626,612,736
[4382]	26/08/20	741	755	741	755	+16.0	+2.17	24,400	13,430,930,432
[4382]	26/08/19	743	746	730	739	-10.0	-1.34	42,300	13,146,301,440
[4382]	26/08/18	758	759	747	749	-15.0	-1.96	52,100	13,324,194,816
[4382]	26/08/17	768	771	758	764	-4.0	-0.52	47,500	13,591,033,856
[4382]	26/08/14	750	771	746	768	+18.0	+2.40	65,000	13,662,191,616
[4382]	26/08/13	745	758	735	750	-4.0	-0.53	51,200	13,341,983,744
[4382]	26/08/12	735	775	730	754	+19.0	+2.59	142,500	13,413,141,504
[4382]	26/08/10	722	737	721	735	+15.0	+2.08	41,200	13,075,144,704
[4382]	26/08/07	724	725	716	720	-4.0	-0.55	19,300	12,808,304,640
[4382]	26/08/06	713	727	712	724	+11.0	+1.54	36,200	12,879,462,400
[4382]	26/08/05	706	716	706	713	+8.0	+1.13	37,800	12,683,779,072
[4382]	26/08/04	701	712	700	705	0	+0.00	28,400	12,541,464,576
[4382]	26/08/03	701	708	691	705	+4.0	+0.57	48,800	12,541,464,576
[4382]	26/07/31	705	711	699	701	+1.0	+0.14	35,400	12,470,307,840
[4382]	26/07/30	696	703	693	700	+5.0	+0.72	36,600	12,452,517,888
[4382]	26/07/29	697	704	693	695	-2.0	-0.29	36,800	10,569,406,464
[4382]	26/07/28	703	705	693	697	-11.0	-1.55	65,900	10,599,822,336
[4382]	26/07/27	699	711	699	708	+12.0	+1.72	32,000	10,767,107,072
[4382]	26/07/24	701	708	696	696	-7.0	-1.00	47,900	10,584,613,888
[4382]	26/07/23	706	708	700	703	+1.0	+0.14	25,600	10,691,068,928
[4382]	26/07/22	704	712	701	702	-2.0	-0.28	29,100	10,675,860,480
[4382]	26/07/21	705	714	701	704	-1.0	-0.14	21,600	10,706,276,352
[4382]	26/07/17	726	730	698	705	-19	-2.62	68,700	-
[4382]	26/07/16	722	727	717	724	0	0.00	44,700	-
[4382]	26/07/15	714	731	705	724	+17	+2.40	69,000	-
[4382]	26/07/14	695	712	694	707	+15	+2.17	69,800	-
[4382]	26/07/13	702	710	690	692	0	0.00	67,800	-
[4382]	26/07/10	695	707	691	692	-1	-0.14	94,800	-
[4382]	26/07/09	720	720	691	693	-22	-3.08	169,300	-
[4382]	26/07/08	719	720	715	715	-4	-0.56	35,900	-
[4382]	26/07/07	724	729	717	719	-2	-0.28	37,200	-
[4382]	26/07/06	724	724	715	721	+4	+0.56	47,700	-
[4382]	26/07/03	713	728	713	717	+4	+0.56	33,500	-
[4382]	26/07/02	718	725	709	713	-5	-0.70	49,400	-
[4382]	26/07/01	720	732	714	718	0	0.00	57,900	-
[4382]	26/06/30	742	750	718	718	-36	-4.77	119,000	-
[4382]	26/06/29	720	766	720	754	+41	+5.75	65,200	-
[4382]	26/06/26	720	730	710	713	-4	-0.56	17,200	-
[4382]	26/06/25	715	731	715	717	+7	+0.99	14,400	-
[4382]	26/06/24	712	718	710	710	-3	-0.42	17,600	-
[4382]	26/06/23	730	733	707	713	-18	-2.46	44,300	-
[4382]	26/06/22	730	762	728	731	+3	+0.41	36,800	-
[4382]	26/06/19	770	770	723	728	-43	-5.58	102,600	-
[4382]	26/06/18	795	795	770	771	-16	-2.03	16,800	-
[4382]	26/06/17	792	800	781	787	-5	-0.63	27,300	-
[4382]	26/06/16	788	805	762	792	+4	+0.51	52,800	-
[4382]	26/06/15	849	850	788	788	-15	-1.87	128,800	-
[4382]	26/06/12	782	815	771	803	+42	+5.52	105,200	-
[4382]	26/06/11	751	778	751	761	-2	-0.26	40,200	-
[4382]	26/06/10	810	815	752	763	-44	-5.45	106,200	-
[4382]	26/06/09	782	857	771	807	+100	+14.14	662,200	-
[4382]	26/06/08	698	715	694	707	-13	-1.81	31,100	-
[4382]	26/06/05	696	720	696	720	+22	+3.15	18,700	-
[4382]	26/06/04	698	699	693	698	-2	-0.29	51,700	-
[4382]	26/06/03	701	704	699	700	-1	-0.14	36,500	-
[4382]	26/06/02	703	710	701	701	-5	-0.71	26,200	-
[4382]	26/06/01	715	732	700	706	-9	-1.26	78,700	-
[4382]	26/05/29	720	727	713	715	-3	-0.42	62,300	-
[4382]	26/05/28	747	747	717	718	-31	-4.14	75,500	-
[4382]	26/05/27	751	755	748	749	-3	-0.40	41,500	-
[4382]	26/05/26	755	755	752	752	-4	-0.53	26,800	-
[4382]	26/05/25	771	771	755	756	-15	-1.95	46,800	-
[4382]	26/05/22	766	774	760	771	+9.0	+1.18	26,300	-
[4382]	26/05/21	765	766	760	762	-2.0	-0.26	23,700	-
[4382]	26/05/20	774	774	762	764	-10.0	-1.29	19,500	-
[4382]	26/05/19	762	774	762	774	+13.0	+1.71	28,300	-
[4382]	26/05/18	762	768	760	761	-3.0	-0.39	35,000	-
[4382]	26/05/15	775	784	760	764	-6.0	-0.78	37,600	-
[4382]	26/05/14	781	782	770	770	-12.0	-1.53	47,900	-
[4382]	26/05/13	786	790	782	782	0	+0.00	21,500	-
[4382]	26/05/12	787	796	781	782	-1.0	-0.13	26,300	-
[4382]	26/05/11	804	805	783	783	-21.0	-2.61	79,600	-
[4382]	26/05/08	805	812	804	804	-5.0	-0.62	36,600	-
[4382]	26/05/07	821	822	809	809	-1.0	-0.12	31,500	-
[4382]	26/05/01	812	820	804	810	+2.0	+0.25	22,600	-
[4382]	26/04/30	810	811	802	808	-8.0	-0.98	46,300	-
[4382]	26/04/28	812	823	810	816	-56.0	-6.42	74,600	-
[4382]	26/04/27	831	872	831	872	+26	+3.07	61,800	-
[4382]	26/04/24	843	850	834	846	-4	-0.47	53,300	-
[4382]	26/04/23	851	854	845	850	-2	-0.23	25,800	-
[4382]	26/04/22	860	860	851	852	-6	-0.70	12,100	-
[4382]	26/04/21	860	873	858	858	-1	-0.12	31,000	-
[4382]	26/04/20	881	881	854	859	-20	-2.28	20,700	-
[4382]	26/04/17	900	916	879	879	-11	-1.24	36,000	-
[4382]	26/04/16	879	900	877	890	+17	+1.95	54,700	-
[4382]	26/04/15	872	896	862	873	+4	+0.46	79,900	-
[4382]	26/04/14	869	873	860	869	+12	+1.40	25,400	-
[4382]	26/04/13	850	864	850	857	+7	+0.82	20,800	-
[4382]	26/04/10	868	868	850	850	-7	-0.82	27,600	-
[4382]	26/04/09	881	881	857	857	-29	-3.27	26,200	-
[4382]	26/04/08	887	890	871	886	+14	+1.61	54,700	-
[4382]	26/04/07	875	883	869	872	-2	-0.23	31,800	-
[4382]	26/04/06	865	874	855	874	+19	+2.22	32,100	-
[4382]	26/04/03	851	867	851	855	+4	+0.47	38,500	-
[4382]	26/04/02	867	868	845	851	-7	-0.82	31,800	-
[4382]	26/04/01	853	859	845	858	+24	+2.88	23,900	-
[4382]	26/03/31	821	854	816	834	+10	+1.21	41,100	-
[4382]	26/03/30	811	826	794	824	-16	-1.90	52,100	-
[4382]	26/03/27	802	840	802	840	+32	+3.96	47,600	-
[4382]	26/03/26	823	830	802	808	-16	-1.94	27,800	-
[4382]	26/03/25	820	825	817	824	+16	+1.98	24,300	-
[4382]	26/03/24	801	814	794	808	+30	+3.86	44,200	-
[4382]	26/03/23	822	825	776	778	-44	-5.35	151,000	-
[4382]	26/03/19	861	861	813	822	-39	-4.53	95,200	-
[4382]	26/03/18	863	869	840	861	-2	-0.23	71,600	-
[4382]	26/03/17	870	872	840	863	-2	-0.23	92,700	-
[4382]	26/03/16	889	889	844	865	-23	-2.59	129,500	-
[4382]	26/03/13	866	898	866	888	+32	+3.74	140,600	-
[4382]	26/03/12	873	873	856	856	-17	-1.95	34,200	-
[4382]	26/03/11	863	885	863	873	+11	+1.28	65,100	-
[4382]	26/03/10	860	864	845	862	+22	+2.62	82,300	-
[4382]	26/03/09	816	850	814	840	-13	-1.52	52,800	-
[4382]	26/03/06	823	853	823	853	+26	+3.14	67,400	-
[4382]	26/03/05	812	839	812	827	+36	+4.55	50,800	-
[4382]	26/03/04	802	834	787	791	-26	-3.18	134,600	-
[4382]	26/03/03	840	854	817	817	-26	-3.08	86,300	-
[4382]	26/03/02	850	865	840	843	-7	-0.82	102,000	-
[4382]	26/02/27	844	858	837	850	+18	+2.16	106,800	-
[4382]	26/02/26	793	834	793	832	+36	+4.52	85,800	-
[4382]	26/02/25	767	805	767	796	+35	+4.60	64,600	-
[4382]	26/02/24	785	787	761	761	-24	-3.06	68,400	-
[4382]	26/02/20	796	796	782	785	-15	-1.88	61,300	-
[4382]	26/02/19	805	807	796	800	-5	-0.62	61,200	-
[4382]	26/02/18	802	815	802	805	+3	+0.37	48,000	-
[4382]	26/02/17	806	811	799	802	-5	-0.62	34,900	-
[4382]	26/02/16	801	807	793	807	+5	+0.62	81,800	-
[4382]	26/02/13	833	835	802	802	-31	-3.72	80,400	-
[4382]	26/02/12	830	844	828	833	+5	+0.60	49,100	-
[4382]	26/02/10	829	839	819	828	+6	+0.73	60,900	-
[4382]	26/02/09	823	836	814	822	+14	+1.73	56,400	-
[4382]	26/02/06	814	814	803	808	-6	-0.74	31,900	-
[4382]	26/02/05	814	822	809	814	+5	+0.62	47,500	-
[4382]	26/02/04	814	819	807	809	-8	-0.98	60,500	-
[4382]	26/02/03	831	831	809	817	+1	+0.12	80,400	-
[4382]	26/02/02	842	883	814	816	-17	-2.04	222,100	-
[4382]	26/01/30	830	835	828	833	0	0.00	30,700	-
[4382]	26/01/29	834	838	833	833	0	0.00	25,900	-
[4382]	26/01/28	837	840	833	833	-4	-0.48	33,200	-
[4382]	26/01/27	840	843	834	837	+1	+0.12	94,400	-
[4382]	26/01/26	857	859	836	836	-20	-2.34	58,500	-
[4382]	26/01/23	854	873	848	856	+10	+1.18	78,100	-
[4382]	26/01/22	867	867	846	846	-15	-1.74	75,500	-
[4382]	26/01/21	858	872	850	861	+1	+0.12	52,600	-
[4382]	26/01/20	879	881	860	860	-19	-2.16	71,600	-
[4382]	26/01/19	915	916	877	879	-36	-3.93	81,800	-
[4382]	26/01/16	991	995	904	915	-13	-1.40	193,700	-
[4382]	26/01/15	862	950	856	928	+67	+7.78	220,900	-
[4382]	26/01/14	862	875	856	861	-1	-0.12	43,000	-
[4382]	26/01/13	870	874	858	862	+5	+0.58	60,500	-
[4382]	26/01/09	848	857	845	857	+7	+0.82	27,200	-
[4382]	26/01/08	858	861	850	850	-4	-0.47	36,400	-
[4382]	26/01/07	850	862	843	854	+4	+0.47	45,400	-
[4382]	26/01/06	830	850	830	850	+20	+2.41	42,500	-
[4382]	26/01/05	832	836	822	830	-1	-0.12	41,700	-
[4382]	25/12/30	830	839	826	831	-4	-0.48	48,500	-
[4382]	25/12/29	836	844	825	835	+1	+0.12	53,300	-
[4382]	25/12/26	869	869	831	834	-33	-3.81	90,700	-
[4382]	25/12/25	847	869	844	867	+28	+3.34	113,900	-
[4382]	25/12/24	850	857	838	839	-3	-0.36	114,500	-
[4382]	25/12/23	825	847	825	842	+12	+1.45	97,600	-
[4382]	25/12/22	823	831	810	830	+15	+1.84	124,300	-
[4382]	25/12/19	811	822	807	815	+3	+0.37	93,100	-
[4382]	25/12/18	816	820	807	812	-8	-0.98	68,000	-
[4382]	25/12/17	825	834	810	820	-13	-1.56	157,800	-
[4382]	25/12/16	853	860	824	833	-20	-2.34	216,500	-
[4382]	25/12/15	860	878	845	853	-64	-6.98	291,200	-
[4382]	25/12/12	900	919	890	917	+21	+2.34	104,600	-
[4382]	25/12/11	920	930	896	896	-14	-1.54	95,200	-
[4382]	25/12/10	895	914	895	910	+17	+1.90	79,900	-
[4382]	25/12/09	890	903	888	893	+3	+0.34	151,300	-
[4382]	25/12/08	888	896	879	890	+12	+1.37	55,800	-
[4382]	25/12/05	878	888	871	878	+3	+0.34	95,200	-
[4382]	25/12/04	865	878	863	875	+12	+1.39	73,300	-
[4382]	25/12/03	856	872	855	863	+7	+0.82	104,400	-
[4382]	25/12/02	884	884	856	856	-24	-2.73	98,400	-
[4382]	25/12/01	904	904	880	880	-17	-1.90	81,600	-
[4382]	25/11/28	898	905	895	897	+2	+0.22	50,100	-
[4382]	25/11/27	880	896	880	895	+14	+1.59	41,700	-
[4382]	25/11/26	875	885	875	881	+9	+1.03	44,200	-
[4382]	25/11/25	882	889	872	872	-8	-0.91	52,900	-
[4382]	25/11/21	880	889	866	880	-9	-1.01	80,000	-
[4382]	25/11/20	911	911	889	889	-6	-0.67	32,600	-
[4382]	25/11/19	882	904	880	895	+10	+1.13	64,200	-
[4382]	25/11/18	911	911	880	885	-28	-3.07	145,100	-
[4382]	25/11/17	927	935	909	913	-14	-1.51	77,000	-
[4382]	25/11/14	973	973	924	927	-45	-4.63	111,500	-
[4382]	25/11/13	970	980	956	972	+17	+1.78	61,700	-
[4382]	25/11/12	924	955	919	955	+39	+4.26	145,700	-
[4382]	25/11/11	941	941	915	916	-19	-2.03	66,000	-
[4382]	25/11/10	930	944	930	935	+10	+1.08	55,000	-
[4382]	25/11/07	930	944	913	925	-5	-0.54	229,400	-
[4382]	25/11/06	959	959	930	930	-19	-2.00	143,300	-
[4382]	25/11/05	964	965	930	949	-19	-1.96	135,300	-
[4382]	25/11/04	973	981	959	968	-5	-0.51	81,100	-
[4382]	25/10/31	958	977	952	973	0	0.00	150,900	-
[4382]	25/10/30	989	1,000	973	973	-43	-4.23	173,100	-
[4382]	25/10/29	1,019	1,022	1,009	1,016	+1	+0.10	146,100	-
[4382]	25/10/28	1,047	1,047	999	1,015	-21	-2.03	228,200	-
[4382]	25/10/27	1,034	1,046	1,030	1,036	+13	+1.27	115,300	-
[4382]	25/10/24	1,042	1,043	1,022	1,023	+1	+0.10	37,700	-
[4382]	25/10/23	1,025	1,040	1,022	1,022	-8	-0.78	41,500	-
[4382]	25/10/22	1,026	1,040	1,026	1,030	+7	+0.68	45,700	-
[4382]	25/10/21	1,038	1,038	1,021	1,023	+1	+0.10	54,700	-
[4382]	25/10/20	1,041	1,045	1,022	1,022	-5	-0.49	99,900	-
[4382]	25/10/17	1,054	1,058	1,026	1,027	-32	-3.02	46,300	-
[4382]	25/10/16	1,063	1,065	1,053	1,059	-3	-0.28	47,700	-
[4382]	25/10/15	1,042	1,076	1,042	1,062	+10	+0.95	71,100	-
[4382]	25/10/14	1,100	1,101	1,045	1,052	-68	-6.07	146,500	-
[4382]	25/10/10	1,137	1,138	1,120	1,120	-28	-2.44	46,100	-
[4382]	25/10/09	1,186	1,190	1,140	1,148	-42	-3.53	80,400	-
[4382]	25/10/08	1,161	1,256	1,151	1,190	+38	+3.30	178,000	-
[4382]	25/10/07	1,151	1,164	1,141	1,152	+7	+0.61	89,700	-
[4382]	25/10/06	1,151	1,156	1,130	1,145	+19	+1.69	75,300	-
[4382]	25/10/03	1,121	1,153	1,121	1,126	+6	+0.54	39,600	-
[4382]	25/10/02	1,150	1,154	1,120	1,120	-15	-1.32	74,100	-
[4382]	25/10/01	1,146	1,160	1,125	1,135	-7	-0.61	62,300	-
[4382]	25/09/30	1,151	1,165	1,128	1,142	+10	+0.88	75,300	-
[4382]	25/09/29	1,115	1,149	1,102	1,132	+34	+3.10	106,300	-
[4382]	25/09/26	1,095	1,106	1,088	1,098	-12	-1.08	51,900	-
[4382]	25/09/25	1,110	1,110	1,097	1,110	+14	+1.28	33,000	-
[4382]	25/09/24	1,115	1,115	1,088	1,096	-19	-1.70	45,200	-
[4382]	25/09/22	1,122	1,139	1,115	1,115	-1	-0.09	44,500	-
[4382]	25/09/19	1,135	1,135	1,091	1,116	-1	-0.09	90,000	-
[4382]	25/09/18	1,123	1,181	1,116	1,117	+3	+0.27	159,100	-
[4382]	25/09/17	1,115	1,130	1,078	1,114	-1	-0.09	99,100	-
[4382]	25/09/16	1,130	1,140	1,110	1,115	-30	-2.62	114,800	-
[4382]	25/09/12	1,123	1,157	1,100	1,145	-102	-8.18	375,300	-
[4382]	25/09/11	1,205	1,247	1,185	1,247	+69	+5.86	182,200	-
[4382]	25/09/10	1,181	1,198	1,169	1,178	+3	+0.26	81,500	-
[4382]	25/09/09	1,157	1,187	1,153	1,175	+48	+4.26	112,800	-
[4382]	25/09/08	1,095	1,140	1,095	1,127	+36	+3.30	60,300	-
[4382]	25/09/05	1,101	1,108	1,082	1,091	+3	+0.28	53,900	-