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
[4386]	26/10/29	978	1,000	976	988	+4.0	+0.41	16,600	5,657,564,672
[4386]	26/10/28	1,042	1,042	967	984	-74.0	-6.99	45,700	5,634,659,328
[4386]	26/10/27	1,055	1,066	1,000	1,058	+23.0	+2.22	44,000	6,058,404,352
[4386]	26/10/26	1,022	1,037	1,005	1,035	+13.0	+1.27	30,900	5,926,700,032
[4386]	26/10/23	1,058	1,060	986	1,022	-94.0	-8.42	140,200	5,852,258,304
[4386]	26/10/22	981	1,116	981	1,116	+150.0	+15.53	320,500	6,390,528,512
[4386]	26/10/21	958	976	958	966	+3.0	+0.31	6,800	5,531,586,560
[4386]	26/10/20	981	982	950	963	-21.0	-2.13	13,200	5,514,407,424
[4386]	26/10/19	986	1,003	974	984	-7.0	-0.71	15,000	5,634,659,328
[4386]	26/10/16	970	998	960	991	+51.0	+5.43	29,100	5,674,743,296
[4386]	26/10/15	960	960	920	940	-39.0	-3.98	29,800	5,382,703,104
[4386]	26/10/14	1,004	1,019	956	979	-18.0	-1.81	43,900	5,606,028,288
[4386]	26/10/13	987	1,020	961	997	+36.0	+3.75	57,500	5,709,101,056
[4386]	26/10/09	1,000	1,050	942	961	-29.0	-2.93	91,400	5,502,955,008
[4386]	26/10/08	919	990	912	990	+79.0	+8.67	88,800	5,669,017,088
[4386]	26/10/07	924	950	894	911	+2.0	+0.22	26,100	5,216,641,024
[4386]	26/10/06	887	909	887	909	+22.0	+2.48	14,500	5,205,188,608
[4386]	26/10/05	899	900	887	887	-13.0	-1.44	4,500	5,079,210,496
[4386]	26/10/02	885	900	883	900	+9.0	+1.01	4,200	5,153,652,224
[4386]	26/10/01	902	905	886	891	-11.0	-1.22	3,200	5,102,115,328
[4386]	26/09/30	899	902	885	902	+3.0	+0.33	5,000	5,165,104,640
[4386]	26/09/29	902	905	881	899	-8.0	-0.88	7,400	5,147,925,504
[4386]	26/09/28	908	908	892	907	+7.0	+0.78	9,600	5,193,736,192
[4386]	26/09/25	899	904	895	900	+1.0	+0.11	4,400	5,153,652,224
[4386]	26/09/24	898	899	894	899	+1.0	+0.11	8,000	5,147,925,504
[4386]	26/09/18	891	898	890	898	+13.0	+1.47	4,500	5,142,199,296
[4386]	26/09/17	883	892	883	885	+5.0	+0.57	4,100	5,067,757,568
[4386]	26/09/16	872	882	871	880	+9.0	+1.03	3,400	5,039,126,528
[4386]	26/09/15	880	881	871	871	-6.0	-0.68	2,000	4,987,589,632
[4386]	26/09/14	876	877	876	877	+5.0	+0.57	600	5,021,947,392
[4386]	26/09/11	872	890	868	872	-3.0	-0.34	7,100	4,993,316,352
[4386]	26/09/10	886	889	873	875	-11.0	-1.24	2,000	5,010,494,976
[4386]	26/09/09	887	887	876	886	+3.0	+0.34	1,400	5,073,484,288
[4386]	26/09/08	894	901	869	883	-18.0	-2.00	8,100	5,056,305,152
[4386]	26/09/07	903	910	891	901	+9.0	+1.01	4,600	5,159,378,432
[4386]	26/09/04	891	900	890	892	-1.0	-0.11	3,300	5,107,841,536
[4386]	26/09/03	900	902	889	893	0	+0.00	2,500	5,113,568,256
[4386]	26/09/02	907	907	892	893	-10.0	-1.11	7,500	5,113,568,256
[4386]	26/09/01	910	912	901	903	-1.0	-0.11	3,200	5,170,830,848
[4386]	26/08/31	907	912	903	904	-2.0	-0.22	3,400	5,176,557,056
[4386]	26/08/28	898	907	896	906	+8.0	+0.89	7,300	5,188,009,472
[4386]	26/08/27	900	900	893	898	-3.0	-0.33	2,000	5,142,199,296
[4386]	26/08/26	901	902	893	901	+1.0	+0.11	2,800	5,159,378,432
[4386]	26/08/25	897	900	888	900	-3.0	-0.33	3,600	5,153,652,224
[4386]	26/08/24	902	912	902	903	0	+0.00	2,100	5,170,830,848
[4386]	26/08/21	900	905	896	903	-3.0	-0.33	2,000	5,170,830,848
[4386]	26/08/20	888	906	888	906	+17.0	+1.91	4,800	5,188,009,472
[4386]	26/08/19	908	908	889	889	-20.0	-2.20	7,300	5,090,662,912
[4386]	26/08/18	909	909	902	909	-7.0	-0.76	3,100	5,205,188,608
[4386]	26/08/17	900	916	893	916	+7.0	+0.77	16,700	5,245,272,576
[4386]	26/08/14	925	925	901	909	-1.0	-0.11	6,300	5,205,188,608
[4386]	26/08/13	896	945	895	910	+25.0	+2.82	19,600	5,210,914,816
[4386]	26/08/12	871	888	871	885	+15.0	+1.72	5,900	5,067,757,568
[4386]	26/08/10	870	871	863	870	+8.0	+0.93	1,500	4,981,863,424
[4386]	26/08/07	876	876	862	862	-14.0	-1.60	2,100	4,936,053,248
[4386]	26/08/06	877	877	865	876	+5.0	+0.57	1,900	5,016,221,184
[4386]	26/08/05	851	876	851	871	+18.0	+2.11	6,100	4,987,589,632
[4386]	26/08/04	866	866	852	853	+2.0	+0.24	2,600	4,884,516,864
[4386]	26/08/03	868	868	849	851	-17.0	-1.96	4,900	4,873,064,448
[4386]	26/07/31	872	872	859	868	+11.0	+1.28	7,800	4,970,411,008
[4386]	26/07/30	838	859	834	857	+19.0	+2.27	6,200	4,907,422,208
[4386]	26/07/29	840	857	832	838	-3.0	-0.36	8,500	4,798,622,720
[4386]	26/07/28	843	844	840	841	-2.0	-0.24	4,100	4,815,801,344
[4386]	26/07/27	845	851	842	843	-2.0	-0.24	2,700	4,827,254,272
[4386]	26/07/24	844	845	840	845	+4.0	+0.48	4,200	4,838,706,688
[4386]	26/07/23	845	850	841	841	-14.0	-1.64	4,000	4,815,801,344
[4386]	26/07/22	842	855	842	855	+15.0	+1.79	2,000	4,895,969,280
[4386]	26/07/21	841	847	840	840	-1.0	-0.12	2,500	4,810,075,136
[4386]	26/07/17	845	845	834	841	-4	-0.47	8,700	-
[4386]	26/07/16	836	855	836	845	+2	+0.24	2,700	-
[4386]	26/07/15	842	853	841	843	+10	+1.20	3,300	-
[4386]	26/07/14	836	839	833	833	-2	-0.24	5,400	-
[4386]	26/07/13	847	848	835	835	-4	-0.48	3,300	-
[4386]	26/07/10	853	853	827	839	-11	-1.29	7,900	-
[4386]	26/07/09	835	850	835	850	+14	+1.67	5,300	-
[4386]	26/07/08	831	836	830	836	+6	+0.72	2,400	-
[4386]	26/07/07	831	831	827	830	+6	+0.73	1,800	-
[4386]	26/07/06	827	829	822	824	+1	+0.12	7,600	-
[4386]	26/07/03	822	825	820	823	+3	+0.37	3,200	-
[4386]	26/07/02	826	827	815	820	+7	+0.86	8,200	-
[4386]	26/07/01	826	826	813	813	-4	-0.49	4,200	-
[4386]	26/06/30	830	830	815	817	+1	+0.12	6,700	-
[4386]	26/06/29	813	816	810	816	+8	+0.99	3,900	-
[4386]	26/06/26	806	809	806	808	-1	-0.12	3,000	-
[4386]	26/06/25	810	815	809	809	+6	+0.75	3,000	-
[4386]	26/06/24	803	810	803	803	0	0.00	4,300	-
[4386]	26/06/23	810	810	803	803	-3	-0.37	3,700	-
[4386]	26/06/22	810	814	804	806	0	0.00	8,800	-
[4386]	26/06/19	811	817	803	806	-8	-0.98	13,200	-
[4386]	26/06/18	817	817	808	814	-4	-0.49	4,000	-
[4386]	26/06/17	805	818	803	818	+12	+1.49	14,500	-
[4386]	26/06/16	825	834	803	806	-19	-2.30	23,900	-
[4386]	26/06/15	812	828	811	825	+18	+2.23	9,000	-
[4386]	26/06/12	815	815	807	807	-5	-0.62	10,000	-
[4386]	26/06/11	816	838	812	812	-4	-0.49	7,000	-
[4386]	26/06/10	820	828	813	816	-4	-0.49	4,200	-
[4386]	26/06/09	819	825	817	820	+11	+1.36	3,900	-
[4386]	26/06/08	815	829	809	809	-20	-2.41	11,900	-
[4386]	26/06/05	819	839	812	829	+9	+1.10	16,200	-
[4386]	26/06/04	822	823	820	820	-2	-0.24	6,900	-
[4386]	26/06/03	829	829	822	822	-7	-0.84	15,500	-
[4386]	26/06/02	843	843	828	829	-16	-1.89	15,300	-
[4386]	26/06/01	857	864	845	845	-12	-1.40	6,500	-
[4386]	26/05/29	852	858	844	857	+13	+1.54	5,000	-
[4386]	26/05/28	837	846	836	844	+3	+0.36	2,600	-
[4386]	26/05/27	841	847	837	841	+1	+0.12	5,100	-
[4386]	26/05/26	849	849	838	840	-5	-0.59	5,400	-
[4386]	26/05/25	842	855	841	845	+3	+0.36	4,200	-
[4386]	26/05/22	852	852	840	842	-10.0	-1.17	8,200	-
[4386]	26/05/21	835	853	835	852	+7.0	+0.83	5,900	-
[4386]	26/05/20	845	845	836	845	-4.0	-0.47	3,600	-
[4386]	26/05/19	851	861	845	849	-1.0	-0.12	6,800	-
[4386]	26/05/18	860	861	835	850	-16.0	-1.85	15,500	-
[4386]	26/05/15	886	890	861	866	-35.0	-3.88	26,400	-
[4386]	26/05/14	894	905	890	901	+7.0	+0.78	14,700	-
[4386]	26/05/13	866	900	866	894	+38.0	+4.44	16,300	-
[4386]	26/05/12	865	865	854	856	-9.0	-1.04	6,000	-
[4386]	26/05/11	854	865	854	865	+11.0	+1.29	5,700	-
[4386]	26/05/08	848	854	848	854	+8.0	+0.95	2,700	-
[4386]	26/05/07	855	855	845	846	+8.0	+0.95	3,800	-
[4386]	26/05/01	840	841	831	838	-2.0	-0.24	15,800	-
[4386]	26/04/30	844	846	839	840	-5.0	-0.59	8,800	-
[4386]	26/04/28	839	846	839	845	+5.0	+0.60	7,500	-
[4386]	26/04/27	842	845	840	840	0	0.00	13,600	-
[4386]	26/04/24	856	856	839	840	-15	-1.75	12,000	-
[4386]	26/04/23	871	872	855	855	-17	-1.95	11,800	-
[4386]	26/04/22	878	878	872	872	-9	-1.02	2,700	-
[4386]	26/04/21	883	884	873	881	-4	-0.45	6,200	-
[4386]	26/04/20	882	888	874	885	+2	+0.23	10,800	-
[4386]	26/04/17	878	885	878	883	+5	+0.57	7,700	-
[4386]	26/04/16	877	880	873	878	+4	+0.46	6,800	-
[4386]	26/04/15	858	874	853	874	+24	+2.82	6,500	-
[4386]	26/04/14	860	861	850	850	-1	-0.12	18,100	-
[4386]	26/04/13	883	883	845	851	-29	-3.30	37,800	-
[4386]	26/04/10	893	894	871	880	-13	-1.46	7,500	-
[4386]	26/04/09	889	893	883	893	+8	+0.90	8,800	-
[4386]	26/04/08	906	906	859	885	-10	-1.12	26,000	-
[4386]	26/04/07	895	900	892	895	+1	+0.11	2,600	-
[4386]	26/04/06	886	904	886	894	+8	+0.90	9,200	-
[4386]	26/04/03	884	900	882	886	+1	+0.11	10,300	-
[4386]	26/04/02	896	903	885	885	-14	-1.56	6,100	-
[4386]	26/04/01	900	902	878	899	+22	+2.51	13,500	-
[4386]	26/03/31	910	910	867	877	-20	-2.23	20,600	-
[4386]	26/03/30	899	929	896	897	-62	-6.47	20,000	-
[4386]	26/03/27	953	971	953	959	+2	+0.21	25,200	-
[4386]	26/03/26	974	974	955	957	-3	-0.31	15,200	-
[4386]	26/03/25	964	967	960	960	-7	-0.72	15,100	-
[4386]	26/03/24	960	967	952	967	+22	+2.33	22,800	-
[4386]	26/03/23	960	969	943	945	-30	-3.08	37,900	-
[4386]	26/03/19	978	981	970	975	-3	-0.31	8,800	-
[4386]	26/03/18	965	994	965	978	+14	+1.45	10,200	-
[4386]	26/03/17	976	979	964	964	-2	-0.21	6,700	-
[4386]	26/03/16	960	970	959	966	0	0.00	6,800	-
[4386]	26/03/13	962	972	960	966	-7	-0.72	5,300	-
[4386]	26/03/12	974	983	972	973	-10	-1.02	5,000	-
[4386]	26/03/11	972	987	965	983	+11	+1.13	5,800	-
[4386]	26/03/10	979	982	970	972	+12	+1.25	5,500	-
[4386]	26/03/09	971	971	947	960	-22	-2.24	17,800	-
[4386]	26/03/06	973	1,005	973	982	+7	+0.72	6,900	-
[4386]	26/03/05	958	988	958	975	+17	+1.77	14,700	-
[4386]	26/03/04	975	977	941	958	-41	-4.10	24,800	-
[4386]	26/03/03	1,009	1,019	980	999	0	0.00	16,600	-
[4386]	26/03/02	990	1,019	990	999	+9	+0.91	16,900	-
[4386]	26/02/27	998	998	983	990	+3	+0.30	8,200	-
[4386]	26/02/26	973	987	970	987	+17	+1.75	10,100	-
[4386]	26/02/25	959	985	959	970	+11	+1.15	11,400	-
[4386]	26/02/24	950	989	950	959	+12	+1.27	25,200	-
[4386]	26/02/20	965	965	943	947	-21	-2.17	8,100	-
[4386]	26/02/19	950	969	950	968	+28	+2.98	11,600	-
[4386]	26/02/18	931	945	930	940	+10	+1.08	5,600	-
[4386]	26/02/17	926	941	920	930	+16	+1.75	9,300	-
[4386]	26/02/16	928	929	907	914	-8	-0.87	28,400	-
[4386]	26/02/13	972	976	916	922	-70	-7.06	68,400	-
[4386]	26/02/12	994	994	981	992	+20	+2.06	13,400	-
[4386]	26/02/10	976	983	970	972	-4	-0.41	9,600	-
[4386]	26/02/09	990	1,000	976	976	-9	-0.91	17,000	-
[4386]	26/02/06	980	1,000	974	985	-11	-1.10	33,500	-
[4386]	26/02/05	988	1,020	982	996	-1	-0.10	19,900	-
[4386]	26/02/04	987	1,086	982	997	+9	+0.91	171,900	-
[4386]	26/02/03	1,000	1,000	986	988	+2	+0.20	4,500	-
[4386]	26/02/02	1,003	1,003	985	986	-14	-1.40	8,100	-
[4386]	26/01/30	1,003	1,004	990	1,000	+11	+1.11	8,200	-
[4386]	26/01/29	997	997	981	989	-8	-0.80	8,800	-
[4386]	26/01/28	986	1,000	986	997	+9	+0.91	9,200	-
[4386]	26/01/27	1,000	1,009	988	988	-4	-0.40	11,900	-
[4386]	26/01/26	965	999	965	992	+34	+3.55	30,500	-
[4386]	26/01/23	960	966	958	958	+3	+0.31	8,200	-
[4386]	26/01/22	955	960	954	955	+4	+0.42	7,200	-
[4386]	26/01/21	945	955	945	951	+1	+0.11	5,800	-
[4386]	26/01/20	955	955	950	950	-3	-0.31	2,100	-
[4386]	26/01/19	952	955	950	953	+1	+0.11	3,000	-
[4386]	26/01/16	951	953	945	952	+1	+0.11	7,900	-
[4386]	26/01/15	955	960	950	951	-2	-0.21	7,800	-
[4386]	26/01/14	960	960	948	953	+6	+0.63	5,500	-
[4386]	26/01/13	961	961	947	947	+1	+0.11	8,600	-
[4386]	26/01/09	950	959	944	946	-1	-0.11	7,400	-
[4386]	26/01/08	959	960	947	947	-10	-1.04	7,900	-
[4386]	26/01/07	943	957	940	957	+22	+2.35	11,200	-
[4386]	26/01/06	960	978	934	935	-24	-2.50	40,500	-
[4386]	26/01/05	953	970	945	959	+14	+1.48	19,400	-
[4386]	25/12/30	953	953	920	945	+7	+0.75	14,400	-
[4386]	25/12/29	911	939	910	938	+26	+2.85	9,800	-
[4386]	25/12/26	909	919	908	912	+4	+0.44	4,600	-
[4386]	25/12/25	901	912	901	908	+5	+0.55	4,000	-
[4386]	25/12/24	909	915	902	903	-6	-0.66	7,200	-
[4386]	25/12/23	907	916	902	909	+2	+0.22	6,500	-
[4386]	25/12/22	910	919	905	907	+1	+0.11	9,900	-
[4386]	25/12/19	905	916	905	906	+1	+0.11	4,900	-
[4386]	25/12/18	900	907	898	905	+9	+1.00	5,400	-
[4386]	25/12/17	895	898	892	896	-3	-0.33	8,800	-
[4386]	25/12/16	915	915	891	899	-16	-1.75	14,900	-
[4386]	25/12/15	924	934	914	915	-9	-0.97	11,200	-
[4386]	25/12/12	931	938	924	924	+4	+0.43	6,700	-
[4386]	25/12/11	940	947	920	920	-17	-1.81	10,300	-
[4386]	25/12/10	945	946	926	937	+5	+0.54	14,900	-
[4386]	25/12/09	919	932	911	932	+16	+1.75	12,200	-
[4386]	25/12/08	919	930	916	916	-3	-0.33	19,400	-
[4386]	25/12/05	916	919	911	919	+1	+0.11	7,900	-
[4386]	25/12/04	915	918	911	918	+6	+0.66	6,000	-
[4386]	25/12/03	916	919	902	912	+3	+0.33	9,200	-
[4386]	25/12/02	895	909	891	909	+17	+1.91	8,900	-
[4386]	25/12/01	911	915	892	892	-11	-1.22	11,500	-
[4386]	25/11/28	897	906	897	903	+13	+1.46	12,200	-
[4386]	25/11/27	895	895	880	890	+1	+0.11	15,300	-
[4386]	25/11/26	888	893	886	889	+7	+0.79	10,400	-
[4386]	25/11/25	891	891	874	882	-2	-0.23	17,000	-
[4386]	25/11/21	881	895	881	884	-7	-0.79	17,300	-
[4386]	25/11/20	877	891	872	891	+20	+2.30	21,000	-
[4386]	25/11/19	884	901	871	871	-5	-0.57	23,100	-
[4386]	25/11/18	877	889	868	876	-4	-0.45	46,300	-
[4386]	25/11/17	909	912	872	880	+1	+0.11	54,600	-
[4386]	25/11/14	863	884	857	879	+101	+12.98	175,000	-
[4386]	25/11/13	790	791	771	778	-1	-0.13	25,600	-
[4386]	25/11/12	772	779	766	779	+9	+1.17	5,800	-
[4386]	25/11/11	767	770	764	770	0	0.00	5,300	-
[4386]	25/11/10	774	775	766	770	-4	-0.52	8,300	-
[4386]	25/11/07	780	785	767	774	-6	-0.77	5,200	-
[4386]	25/11/06	772	780	770	780	+13	+1.69	3,700	-
[4386]	25/11/05	774	780	763	767	-13	-1.67	15,000	-
[4386]	25/11/04	789	789	778	780	-3	-0.38	4,700	-
[4386]	25/10/31	805	805	783	783	0	0.00	7,900	-
[4386]	25/10/30	778	783	778	783	0	0.00	2,500	-
[4386]	25/10/29	800	800	770	783	-14	-1.76	10,900	-
[4386]	25/10/28	793	802	790	797	0	0.00	5,100	-
[4386]	25/10/27	800	803	794	797	+4	+0.50	7,800	-
[4386]	25/10/24	795	798	792	793	-2	-0.25	2,900	-
[4386]	25/10/23	802	803	789	795	+6	+0.76	6,000	-
[4386]	25/10/22	791	794	785	789	+5	+0.64	9,500	-
[4386]	25/10/21	794	794	783	784	-1	-0.13	12,800	-
[4386]	25/10/20	782	788	781	785	+2	+0.26	9,200	-
[4386]	25/10/17	780	783	771	783	+6	+0.77	5,100	-
[4386]	25/10/16	780	791	777	777	-8	-1.02	10,600	-
[4386]	25/10/15	783	786	779	785	+6	+0.77	2,100	-
[4386]	25/10/14	770	790	770	779	-6	-0.76	24,200	-
[4386]	25/10/10	801	801	785	785	-9	-1.13	9,000	-
[4386]	25/10/09	795	809	793	794	-1	-0.13	6,600	-
[4386]	25/10/08	805	805	795	795	-6	-0.75	3,300	-
[4386]	25/10/07	793	810	793	801	-1	-0.12	8,200	-
[4386]	25/10/06	819	819	792	802	+21	+2.69	10,900	-
[4386]	25/10/03	780	784	772	781	+11	+1.43	5,600	-
[4386]	25/10/02	782	782	770	770	-1	-0.13	5,100	-
[4386]	25/10/01	791	794	771	771	-19	-2.41	17,800	-
[4386]	25/09/30	815	815	790	790	-20	-2.47	11,000	-
[4386]	25/09/29	830	830	806	810	-29	-3.46	12,500	-
[4386]	25/09/26	827	839	822	839	+12	+1.45	11,400	-
[4386]	25/09/25	820	829	816	827	+6	+0.73	13,000	-
[4386]	25/09/24	823	825	812	821	0	0.00	14,800	-
[4386]	25/09/22	823	824	807	821	+7	+0.86	20,700	-
[4386]	25/09/19	815	827	800	814	-1	-0.12	27,400	-
[4386]	25/09/18	808	815	799	815	+7	+0.87	12,300	-
[4386]	25/09/17	803	809	794	808	+5	+0.62	22,300	-
[4386]	25/09/16	794	804	794	803	+10	+1.26	14,800	-
[4386]	25/09/12	799	799	790	793	-5	-0.63	4,200	-
[4386]	25/09/11	785	798	783	798	+17	+2.18	6,800	-
[4386]	25/09/10	778	793	778	781	+1	+0.13	11,100	-
[4386]	25/09/09	798	798	777	780	-5	-0.64	18,500	-
[4386]	25/09/08	790	809	785	785	0	0.00	41,000	-
[4386]	25/09/05	781	789	780	785	+6	+0.77	11,000	-