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
[4387]	26/10/29	532	539	526	536	-1.0	-0.19	7,100	2,545,804,800
[4387]	26/10/28	537	541	537	537	-10.0	-1.83	6,800	2,550,554,624
[4387]	26/10/27	538	548	534	547	+11.0	+2.05	5,100	2,598,050,816
[4387]	26/10/26	527	539	516	536	+5.0	+0.94	3,800	2,545,804,800
[4387]	26/10/23	525	535	507	531	+6.0	+1.14	14,200	2,522,056,704
[4387]	26/10/22	530	537	525	525	-13.0	-2.42	6,600	2,493,558,784
[4387]	26/10/21	530	538	523	538	+8.0	+1.51	5,600	2,555,304,192
[4387]	26/10/20	542	545	529	530	-12.0	-2.21	14,200	2,517,307,136
[4387]	26/10/19	547	547	542	542	+2.0	+0.37	1,900	2,574,302,720
[4387]	26/10/16	540	541	535	540	-1.0	-0.18	10,500	2,564,803,328
[4387]	26/10/15	545	549	541	541	-4.0	-0.73	1,800	2,569,553,152
[4387]	26/10/14	549	551	545	545	-4.0	-0.73	6,600	2,588,551,680
[4387]	26/10/13	550	550	540	549	-2.0	-0.36	6,200	2,607,550,208
[4387]	26/10/09	553	556	551	551	-7.0	-1.25	1,100	2,617,049,344
[4387]	26/10/08	569	569	558	558	-11.0	-1.93	2,800	2,650,296,832
[4387]	26/10/07	550	572	544	569	+23.0	+4.21	53,000	2,702,542,848
[4387]	26/10/06	552	552	546	546	-3.0	-0.55	3,400	2,593,301,248
[4387]	26/10/05	555	555	548	549	-5.0	-0.90	1,800	2,607,550,208
[4387]	26/10/02	552	560	544	554	+4.0	+0.73	7,900	2,631,298,304
[4387]	26/10/01	553	558	541	550	-8.0	-1.43	5,900	2,612,299,776
[4387]	26/09/30	555	562	555	558	+13.0	+2.39	2,300	2,650,296,832
[4387]	26/09/29	561	561	543	545	-16.0	-2.85	19,700	2,588,551,680
[4387]	26/09/28	560	583	552	561	-49.0	-8.03	65,600	2,664,545,792
[4387]	26/09/25	571	610	553	610	+33.0	+5.72	13,000	2,897,277,952
[4387]	26/09/24	581	583	571	577	-14.0	-2.37	5,700	2,740,539,904
[4387]	26/09/18	560	593	560	591	+28.0	+4.97	39,200	2,807,034,880
[4387]	26/09/17	564	580	550	563	-6.0	-1.05	18,400	2,674,045,184
[4387]	26/09/16	520	576	519	569	+49.0	+9.42	38,700	2,702,542,848
[4387]	26/09/15	511	521	508	520	+12.0	+2.36	6,300	2,469,810,688
[4387]	26/09/14	510	510	506	508	-2.0	-0.39	5,200	2,412,815,104
[4387]	26/09/11	507	512	505	510	+1.0	+0.20	3,900	2,422,314,240
[4387]	26/09/10	507	515	505	509	+2.0	+0.39	5,400	2,417,564,672
[4387]	26/09/09	543	543	501	507	-42.0	-7.65	31,100	2,408,065,536
[4387]	26/09/08	539	550	495	549	0	+0.00	24,600	2,607,550,208
[4387]	26/09/07	551	551	519	549	-2.0	-0.36	10,300	2,607,550,208
[4387]	26/09/04	547	551	536	551	+4.0	+0.73	7,200	2,617,049,344
[4387]	26/09/03	534	547	531	547	+15.0	+2.82	6,900	2,598,050,816
[4387]	26/09/02	516	593	516	532	+16.0	+3.10	71,000	2,526,806,272
[4387]	26/09/01	512	517	512	516	+4.0	+0.78	3,100	2,450,812,160
[4387]	26/08/31	511	514	511	512	-4.0	-0.78	2,600	2,431,813,632
[4387]	26/08/28	503	519	502	516	+13.0	+2.58	2,500	2,450,812,160
[4387]	26/08/27	505	505	503	503	-5.0	-0.98	600	2,389,067,008
[4387]	26/08/26	510	510	508	508	+3.0	+0.59	700	2,412,815,104
[4387]	26/08/25	504	505	501	505	+2.0	+0.40	4,300	2,398,566,144
[4387]	26/08/24	496	504	496	503	+7.0	+1.41	4,300	2,389,067,008
[4387]	26/08/21	497	497	488	496	-1.0	-0.20	3,800	2,355,819,520
[4387]	26/08/20	495	498	492	497	+2.0	+0.40	5,900	2,360,569,088
[4387]	26/08/19	499	499	481	495	-8.0	-1.59	10,400	2,351,069,696
[4387]	26/08/18	512	512	490	503	-9.0	-1.76	5,200	2,389,067,008
[4387]	26/08/17	509	515	492	512	+7.0	+1.39	4,900	2,431,813,632
[4387]	26/08/14	503	510	500	505	+11.0	+2.23	6,800	2,398,566,144
[4387]	26/08/13	522	523	469	494	+16.0	+3.35	22,900	2,346,320,128
[4387]	26/08/12	474	478	473	478	+4.0	+0.84	2,900	2,270,326,016
[4387]	26/08/10	481	481	474	474	-7.0	-1.46	1,700	2,251,327,488
[4387]	26/08/07	481	481	481	481	0	+0.00	200	2,284,574,976
[4387]	26/08/06	479	487	479	481	+2.0	+0.42	800	2,284,574,976
[4387]	26/08/05	486	486	479	479	-10.0	-2.04	1,600	2,275,075,584
[4387]	26/08/04	488	489	488	489	-1.0	-0.20	800	2,322,572,032
[4387]	26/08/03	482	496	482	490	+8.0	+1.66	1,800	2,327,321,600
[4387]	26/07/31	475	484	475	482	+2.0	+0.42	1,500	2,289,324,544
[4387]	26/07/30	473	492	473	480	+5.0	+1.05	3,000	2,279,825,408
[4387]	26/07/29	481	497	472	475	-11.0	-2.26	4,300	2,256,077,056
[4387]	26/07/28	484	486	484	486	-2.0	-0.41	2,300	2,308,323,072
[4387]	26/07/27	484	488	482	488	-2.0	-0.41	2,800	2,317,822,464
[4387]	26/07/24	462	495	462	490	+20.0	+4.26	6,000	2,327,321,600
[4387]	26/07/23	483	483	456	470	-17.0	-3.49	2,600	2,232,328,960
[4387]	26/07/22	476	487	474	487	+12.0	+2.53	2,700	2,313,072,640
[4387]	26/07/21	453	478	452	475	+24.0	+5.32	7,300	2,256,077,056
[4387]	26/07/17	465	466	450	451	-7	-1.53	6,500	-
[4387]	26/07/16	465	466	458	458	－	－	12,400	-
[4387]	26/07/15	－	－	－	485	－	－	0	-
[4387]	26/07/14	479	485	478	485	0	0.00	2,300	-
[4387]	26/07/13	485	485	485	485	-5	-1.02	200	-
[4387]	26/07/10	475	490	474	490	－	－	3,600	-
[4387]	26/07/09	－	－	－	483	－	－	0	-
[4387]	26/07/08	480	484	477	483	-1	-0.21	2,200	-
[4387]	26/07/07	484	484	475	484	+4	+0.83	1,400	-
[4387]	26/07/06	467	487	467	480	+17	+3.67	2,500	-
[4387]	26/07/03	467	467	462	463	0	0.00	1,000	-
[4387]	26/07/02	465	466	463	463	-2	-0.43	1,200	-
[4387]	26/07/01	465	465	462	465	0	0.00	2,000	-
[4387]	26/06/30	450	465	450	465	+10	+2.20	6,000	-
[4387]	26/06/29	465	466	451	455	-18	-3.81	5,400	-
[4387]	26/06/26	473	473	459	473	0	0.00	2,400	-
[4387]	26/06/25	470	477	468	473	+3	+0.64	3,500	-
[4387]	26/06/24	474	474	468	470	0	0.00	1,200	-
[4387]	26/06/23	465	473	465	470	-3	-0.63	2,000	-
[4387]	26/06/22	481	481	466	473	-8	-1.66	2,200	-
[4387]	26/06/19	483	485	480	481	-2	-0.41	3,600	-
[4387]	26/06/18	486	486	483	483	-3	-0.62	1,900	-
[4387]	26/06/17	479	498	479	486	+15	+3.18	5,400	-
[4387]	26/06/16	488	488	471	471	-9	-1.88	2,300	-
[4387]	26/06/15	485	485	480	480	-5	-1.03	900	-
[4387]	26/06/12	478	485	478	485	+10	+2.11	600	-
[4387]	26/06/11	475	479	475	475	0	0.00	2,000	-
[4387]	26/06/10	481	485	475	475	-6	-1.25	5,600	-
[4387]	26/06/09	482	489	480	481	-6	-1.23	1,900	-
[4387]	26/06/08	487	489	483	487	-8	-1.62	1,200	-
[4387]	26/06/05	482	500	482	495	+13	+2.70	2,100	-
[4387]	26/06/04	482	482	482	482	-7	-1.43	100	-
[4387]	26/06/03	494	494	481	489	-5	-1.01	5,400	-
[4387]	26/06/02	498	501	493	494	-7	-1.40	5,000	-
[4387]	26/06/01	507	507	500	501	-1	-0.20	3,500	-
[4387]	26/05/29	502	505	501	502	-9	-1.76	1,400	-
[4387]	26/05/28	500	512	500	511	+9	+1.79	3,100	-
[4387]	26/05/27	503	510	501	502	-5	-0.99	4,000	-
[4387]	26/05/26	510	510	494	507	-12	-2.31	7,500	-
[4387]	26/05/25	526	527	512	519	-7	-1.33	5,200	-
[4387]	26/05/22	515	534	515	526	+16.0	+3.14	7,200	-
[4387]	26/05/21	509	510	497	510	+1.0	+0.20	8,700	-
[4387]	26/05/20	503	512	498	509	-7.0	-1.36	10,000	-
[4387]	26/05/19	543	543	505	516	-7.0	-1.34	6,700	-
[4387]	26/05/18	526	550	521	523	-13.0	-2.43	7,600	-
[4387]	26/05/15	539	540	524	536	-9.0	-1.65	1,700	-
[4387]	26/05/14	545	545	545	545	-10.0	-1.80	100	-
[4387]	26/05/13	555	555	555	555	+1.0	+0.18	100	-
[4387]	26/05/12	566	568	554	554	-12.0	-2.12	2,800	-
[4387]	26/05/11	580	580	566	566	-8.0	-1.39	2,200	-
[4387]	26/05/08	583	587	570	574	+31.0	+5.71	7,900	-
[4387]	26/05/07	533	552	533	543	+19.0	+3.63	3,800	-
[4387]	26/05/01	536	536	524	524	-9.0	-1.69	4,100	-
[4387]	26/04/30	534	537	533	533	+1.0	+0.19	2,200	-
[4387]	26/04/28	541	547	532	532	-4.0	-0.75	1,500	-
[4387]	26/04/27	552	553	536	536	-15	-2.72	5,500	-
[4387]	26/04/24	551	565	551	551	-1	-0.18	9,600	-
[4387]	26/04/23	558	560	551	552	-9	-1.60	3,400	-
[4387]	26/04/22	554	567	554	561	+9	+1.63	3,000	-
[4387]	26/04/21	568	568	552	552	-6	-1.08	4,500	-
[4387]	26/04/20	555	558	552	558	+3	+0.54	4,400	-
[4387]	26/04/17	561	567	555	555	-10	-1.77	2,000	-
[4387]	26/04/16	560	568	560	565	+4	+0.71	1,600	-
[4387]	26/04/15	579	582	555	561	-19	-3.28	12,600	-
[4387]	26/04/14	587	587	573	580	-7	-1.19	9,000	-
[4387]	26/04/13	590	594	587	587	-9	-1.51	3,700	-
[4387]	26/04/10	600	600	591	596	-3	-0.50	700	-
[4387]	26/04/09	591	599	591	599	+9	+1.53	2,600	-
[4387]	26/04/08	599	599	588	590	-9	-1.50	1,400	-
[4387]	26/04/07	595	604	580	599	+6	+1.01	5,200	-
[4387]	26/04/06	602	603	592	593	0	0.00	1,200	-
[4387]	26/04/03	593	593	590	593	+4	+0.68	1,000	-
[4387]	26/04/02	602	602	589	589	-21	-3.44	5,600	-
[4387]	26/04/01	601	611	601	610	+2	+0.33	4,600	-
[4387]	26/03/31	601	617	597	608	+6	+1.00	7,500	-
[4387]	26/03/30	615	625	597	602	-73	-10.81	23,100	-
[4387]	26/03/27	650	675	630	675	+20	+3.05	11,400	-
[4387]	26/03/26	642	669	642	655	+15	+2.34	3,700	-
[4387]	26/03/25	644	651	640	640	-10	-1.54	1,800	-
[4387]	26/03/24	672	672	649	650	+8	+1.25	2,700	-
[4387]	26/03/23	660	660	642	642	-28	-4.18	1,600	-
[4387]	26/03/19	671	671	670	670	0	0.00	700	-
[4387]	26/03/18	671	673	670	670	-1	-0.15	900	-
[4387]	26/03/17	684	690	671	671	-4	-0.59	3,500	-
[4387]	26/03/16	671	679	671	675	+12	+1.81	1,800	-
[4387]	26/03/13	663	663	663	663	-2	-0.30	300	-
[4387]	26/03/12	667	670	665	665	-2	-0.30	2,700	-
[4387]	26/03/11	675	676	667	667	+2	+0.30	3,300	-
[4387]	26/03/10	670	680	665	665	-5	-0.75	4,600	-
[4387]	26/03/09	680	680	670	670	-6	-0.89	7,000	-
[4387]	26/03/06	673	676	673	676	-7	-1.02	1,000	-
[4387]	26/03/05	673	686	670	683	+14	+2.09	4,100	-
[4387]	26/03/04	685	685	659	669	-1	-0.15	6,500	-
[4387]	26/03/03	684	684	670	670	+6	+0.90	5,400	-
[4387]	26/03/02	660	665	657	664	-1	-0.15	2,300	-
[4387]	26/02/27	652	669	651	665	+5	+0.76	8,500	-
[4387]	26/02/26	693	693	634	660	-35	-5.04	24,000	-
[4387]	26/02/25	692	696	686	695	+13	+1.91	2,500	-
[4387]	26/02/24	680	689	680	682	-6	-0.87	4,800	-
[4387]	26/02/20	703	703	688	688	-15	-2.13	4,300	-
[4387]	26/02/19	699	703	692	703	+4	+0.57	4,700	-
[4387]	26/02/18	688	703	681	699	+1	+0.14	6,800	-
[4387]	26/02/17	703	704	698	698	0	0.00	4,000	-
[4387]	26/02/16	680	708	680	698	+16	+2.35	13,700	-
[4387]	26/02/13	673	696	673	682	+9	+1.34	5,000	-
[4387]	26/02/12	670	674	670	673	+3	+0.45	1,600	-
[4387]	26/02/10	673	675	670	670	-13	-1.90	1,300	-
[4387]	26/02/09	680	686	680	683	+8	+1.19	2,700	-
[4387]	26/02/06	674	676	671	675	0	0.00	3,600	-
[4387]	26/02/05	672	675	672	675	0	0.00	800	-
[4387]	26/02/04	673	676	670	675	+3	+0.45	3,700	-
[4387]	26/02/03	663	674	658	672	+9	+1.36	2,800	-
[4387]	26/02/02	674	677	654	663	-10	-1.49	6,200	-
[4387]	26/01/30	672	674	672	673	+1	+0.15	700	-
[4387]	26/01/29	672	685	672	672	0	0.00	7,200	-
[4387]	26/01/28	662	672	662	672	0	0.00	1,200	-
[4387]	26/01/27	672	676	672	672	0	0.00	3,600	-
[4387]	26/01/26	685	687	672	672	+7	+1.05	5,200	-
[4387]	26/01/23	684	684	665	665	-20	-2.92	2,900	-
[4387]	26/01/22	656	688	656	685	+21	+3.16	12,100	-
[4387]	26/01/21	674	674	660	664	-14	-2.06	7,400	-
[4387]	26/01/20	671	678	662	678	+1	+0.15	1,100	-
[4387]	26/01/19	671	677	665	677	+9	+1.35	5,200	-
[4387]	26/01/16	654	668	654	668	+11	+1.67	2,700	-
[4387]	26/01/15	669	669	655	657	-12	-1.79	4,800	-
[4387]	26/01/14	648	669	648	669	+11	+1.67	8,000	-
[4387]	26/01/13	651	685	651	658	+4	+0.61	5,800	-
[4387]	26/01/09	644	654	644	654	0	0.00	900	-
[4387]	26/01/08	643	654	643	654	+7	+1.08	3,400	-
[4387]	26/01/07	649	673	644	647	+1	+0.15	9,100	-
[4387]	26/01/06	647	652	636	646	+1	+0.16	9,900	-
[4387]	26/01/05	637	646	620	645	+18	+2.87	15,000	-
[4387]	25/12/30	618	627	610	627	+10	+1.62	3,300	-
[4387]	25/12/29	632	633	616	617	-13	-2.06	5,100	-
[4387]	25/12/26	628	630	627	630	+1	+0.16	3,800	-
[4387]	25/12/25	647	659	625	629	-18	-2.78	15,200	-
[4387]	25/12/24	638	647	638	647	+1	+0.15	4,300	-
[4387]	25/12/23	633	646	621	646	+11	+1.73	6,000	-
[4387]	25/12/22	630	635	627	635	+4	+0.63	6,900	-
[4387]	25/12/19	617	634	615	631	+7	+1.12	7,500	-
[4387]	25/12/18	622	630	615	624	0	0.00	7,600	-
[4387]	25/12/17	611	630	606	624	+15	+2.46	6,800	-
[4387]	25/12/16	611	611	600	609	-2	-0.33	5,400	-
[4387]	25/12/15	614	614	606	611	-3	-0.49	6,100	-
[4387]	25/12/12	596	614	595	614	+18	+3.02	4,800	-
[4387]	25/12/11	612	612	596	596	-18	-2.93	7,100	-
[4387]	25/12/10	605	615	605	614	+9	+1.49	1,600	-
[4387]	25/12/09	609	615	600	605	-6	-0.98	3,700	-
[4387]	25/12/08	653	653	584	611	-42	-6.43	29,100	-
[4387]	25/12/05	612	661	606	653	+51	+8.47	16,300	-
[4387]	25/12/04	630	630	581	602	-30	-4.75	25,900	-
[4387]	25/12/03	639	647	632	632	-7	-1.10	6,400	-
[4387]	25/12/02	647	647	639	639	-8	-1.24	7,700	-
[4387]	25/12/01	647	647	637	647	0	0.00	4,200	-
[4387]	25/11/28	635	647	630	647	+12	+1.89	5,900	-
[4387]	25/11/27	618	638	618	635	+7	+1.11	2,600	-
[4387]	25/11/26	625	628	614	628	0	0.00	5,100	-
[4387]	25/11/25	621	628	621	628	+7	+1.13	5,000	-
[4387]	25/11/21	616	621	600	621	+4	+0.65	6,900	-
[4387]	25/11/20	612	629	610	617	-5	-0.80	4,300	-
[4387]	25/11/19	617	632	593	622	-1	-0.16	10,900	-
[4387]	25/11/18	629	629	616	623	+4	+0.65	4,900	-
[4387]	25/11/17	635	635	604	619	-18	-2.83	6,300	-
[4387]	25/11/14	626	642	621	637	+1	+0.16	10,500	-
[4387]	25/11/13	592	648	592	636	+43	+7.25	13,200	-
[4387]	25/11/12	604	604	590	593	-8	-1.33	1,900	-
[4387]	25/11/11	616	616	601	601	-18	-2.91	900	-
[4387]	25/11/10	610	625	610	619	+10	+1.64	2,100	-
[4387]	25/11/07	608	611	592	609	+3	+0.50	2,500	-
[4387]	25/11/06	600	611	593	606	+6	+1.00	2,000	-
[4387]	25/11/05	587	606	579	600	+8	+1.35	8,500	-
[4387]	25/11/04	590	599	590	592	-5	-0.84	3,300	-
[4387]	25/10/31	598	598	589	597	0	0.00	2,600	-
[4387]	25/10/30	587	597	585	597	+7	+1.19	3,200	-
[4387]	25/10/29	588	595	572	590	-4	-0.67	11,800	-
[4387]	25/10/28	613	621	594	594	-19	-3.10	9,500	-
[4387]	25/10/27	621	621	603	613	-4	-0.65	2,700	-
[4387]	25/10/24	613	619	603	617	+4	+0.65	3,300	-
[4387]	25/10/23	601	613	598	613	+5	+0.82	2,500	-
[4387]	25/10/22	610	614	600	608	0	0.00	6,300	-
[4387]	25/10/21	602	612	589	608	+6	+1.00	10,500	-
[4387]	25/10/20	598	629	566	602	+4	+0.67	32,600	-
[4387]	25/10/17	605	605	593	598	+3	+0.50	3,200	-
[4387]	25/10/16	601	607	583	595	+4	+0.68	4,600	-
[4387]	25/10/15	581	594	579	591	+13	+2.25	10,600	-
[4387]	25/10/14	599	614	573	578	-28	-4.62	51,100	-
[4387]	25/10/10	618	635	575	606	-20	-3.19	33,200	-
[4387]	25/10/09	609	645	577	626	+10	+1.62	26,100	-
[4387]	25/10/08	616	625	604	616	+4	+0.65	23,000	-
[4387]	25/10/07	608	618	603	612	+4	+0.66	15,400	-
[4387]	25/10/06	605	613	599	608	+3	+0.50	5,000	-
[4387]	25/10/03	597	615	590	605	+5	+0.83	5,700	-
[4387]	25/10/02	640	645	588	600	-40	-6.25	22,600	-
[4387]	25/10/01	622	641	620	640	+20	+3.23	18,100	-
[4387]	25/09/30	650	664	594	620	-38	-5.78	31,900	-
[4387]	25/09/29	663	663	620	658	-15	-2.23	22,700	-
[4387]	25/09/26	673	679	630	673	-3	-0.44	32,700	-
[4387]	25/09/25	671	692	650	676	-5	-0.73	27,700	-
[4387]	25/09/24	665	681	660	681	+16	+2.41	17,400	-
[4387]	25/09/22	681	683	665	665	-14	-2.06	7,500	-
[4387]	25/09/19	679	689	675	679	-4	-0.59	3,500	-
[4387]	25/09/18	697	697	677	683	-14	-2.01	18,700	-
[4387]	25/09/17	717	717	696	697	-5	-0.71	4,800	-
[4387]	25/09/16	696	725	689	702	-1	-0.14	22,200	-
[4387]	25/09/12	698	730	698	703	+9	+1.30	21,400	-
[4387]	25/09/11	698	699	690	694	-2	-0.29	1,200	-
[4387]	25/09/10	693	699	693	696	+3	+0.43	3,500	-
[4387]	25/09/09	704	704	693	693	-12	-1.70	3,200	-
[4387]	25/09/08	703	705	697	705	+6	+0.86	800	-
[4387]	25/09/05	691	704	691	699	+2	+0.29	9,100	-