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
[4388]	26/10/29	339	339	336	339	0	+0.00	2,400	2,028,374,912
[4388]	26/10/28	340	341	339	339	-1.0	-0.29	3,200	2,028,374,912
[4388]	26/10/27	336	341	336	340	+3.0	+0.89	7,300	2,034,358,400
[4388]	26/10/26	339	340	335	337	0	+0.00	12,000	2,016,408,192
[4388]	26/10/23	336	340	336	337	0	+0.00	8,900	2,016,408,192
[4388]	26/10/22	343	344	337	337	-6.0	-1.75	12,400	2,016,408,192
[4388]	26/10/21	345	348	343	343	0	+0.00	8,500	2,052,308,608
[4388]	26/10/20	348	348	340	343	0	+0.00	12,200	2,052,308,608
[4388]	26/10/19	348	348	341	343	-5.0	-1.44	11,200	2,052,308,608
[4388]	26/10/16	350	351	348	348	-1.0	-0.29	7,300	2,082,225,664
[4388]	26/10/15	350	351	349	349	-3.0	-0.85	5,800	2,088,209,024
[4388]	26/10/14	351	353	351	352	+1.0	+0.28	2,400	2,115,768,832
[4388]	26/10/13	354	354	350	351	-2.0	-0.57	10,200	2,109,758,208
[4388]	26/10/09	350	353	350	353	+2.0	+0.57	2,800	2,121,779,584
[4388]	26/10/08	355	355	350	351	-3.0	-0.85	5,400	2,109,758,208
[4388]	26/10/07	352	354	351	354	0	+0.00	5,000	2,127,790,336
[4388]	26/10/06	352	355	352	354	+3.0	+0.85	6,200	2,127,790,336
[4388]	26/10/05	354	354	350	351	-5.0	-1.40	12,000	2,109,758,208
[4388]	26/10/02	357	357	353	356	-5.0	-1.39	6,100	2,139,811,712
[4388]	26/10/01	360	361	360	361	-1.0	-0.28	7,400	2,169,865,216
[4388]	26/09/30	358	371	350	362	+2.0	+0.56	17,600	2,175,875,840
[4388]	26/09/29	354	360	353	360	+1.0	+0.28	6,700	2,163,854,592
[4388]	26/09/28	363	363	354	359	-5.0	-1.37	28,600	2,157,843,712
[4388]	26/09/25	362	364	362	364	0	+0.00	4,200	2,187,897,344
[4388]	26/09/24	362	369	362	364	+2.0	+0.55	6,300	2,187,897,344
[4388]	26/09/18	366	370	362	362	-7.0	-1.90	8,200	2,175,875,840
[4388]	26/09/17	376	376	367	369	-7.0	-1.86	8,700	2,217,950,976
[4388]	26/09/16	378	380	376	376	-2.0	-0.53	5,900	2,260,025,856
[4388]	26/09/15	376	380	374	378	+2.0	+0.53	12,400	2,272,047,360
[4388]	26/09/14	373	380	371	376	+3.0	+0.80	19,700	2,260,025,856
[4388]	26/09/11	373	376	373	373	-4.0	-1.06	20,800	2,241,993,728
[4388]	26/09/10	377	377	376	377	0	+0.00	13,400	2,266,036,480
[4388]	26/09/09	375	377	374	377	-2.0	-0.53	20,900	2,266,036,480
[4388]	26/09/08	380	380	379	379	+1.0	+0.26	3,300	2,290,223,872
[4388]	26/09/07	372	380	372	378	+6.0	+1.61	10,200	2,284,180,992
[4388]	26/09/04	372	372	364	372	0	+0.00	24,100	2,247,924,224
[4388]	26/09/03	372	372	368	372	+2.0	+0.54	4,400	2,247,924,224
[4388]	26/09/02	372	376	369	370	-4.0	-1.07	7,300	2,235,838,464
[4388]	26/09/01	378	378	368	374	-3.0	-0.80	12,200	2,260,009,728
[4388]	26/08/31	371	377	369	377	+7.0	+1.89	43,800	2,278,138,112
[4388]	26/08/28	372	373	368	370	-3.0	-0.80	1,500	2,235,838,464
[4388]	26/08/27	370	373	368	373	+4.0	+1.08	8,100	2,253,967,104
[4388]	26/08/26	363	369	363	369	+4.0	+1.10	6,600	2,229,795,840
[4388]	26/08/25	364	369	364	365	+1.0	+0.27	4,300	2,205,624,576
[4388]	26/08/24	368	369	364	364	-6.0	-1.62	4,800	2,199,581,696
[4388]	26/08/21	370	370	369	370	0	+0.00	3,000	2,235,838,464
[4388]	26/08/20	365	370	365	370	+8.0	+2.21	5,400	2,235,838,464
[4388]	26/08/19	362	364	362	362	0	+0.00	13,100	2,187,496,192
[4388]	26/08/18	364	364	362	362	-3.0	-0.82	2,800	2,187,496,192
[4388]	26/08/17	367	368	364	365	+1.0	+0.27	4,200	2,218,107,648
[4388]	26/08/14	365	366	364	364	0	+0.00	3,100	2,212,030,464
[4388]	26/08/13	367	367	361	364	-3.0	-0.82	21,400	2,212,030,464
[4388]	26/08/12	363	367	362	367	+7.0	+1.94	34,900	2,230,261,504
[4388]	26/08/10	362	363	359	360	-1.0	-0.28	6,500	2,187,722,496
[4388]	26/08/07	361	362	360	361	-1.0	-0.28	6,100	2,193,799,424
[4388]	26/08/06	362	364	362	362	-2.0	-0.55	6,700	2,199,876,608
[4388]	26/08/05	361	364	361	364	+1.0	+0.28	3,300	2,212,030,464
[4388]	26/08/04	356	363	356	363	+6.0	+1.68	8,700	2,205,953,536
[4388]	26/08/03	356	357	354	357	+2.0	+0.56	8,800	2,169,491,456
[4388]	26/07/31	356	357	354	355	0	+0.00	5,100	2,157,337,600
[4388]	26/07/30	353	356	353	355	+2.0	+0.57	11,900	2,157,337,600
[4388]	26/07/29	354	356	352	353	-2.0	-0.56	11,100	2,145,183,488
[4388]	26/07/28	354	360	353	355	0	+0.00	8,100	2,157,337,600
[4388]	26/07/27	353	360	353	355	-5.0	-1.39	11,200	2,157,337,600
[4388]	26/07/24	361	367	355	360	0	+0.00	12,100	2,187,722,496
[4388]	26/07/23	360	365	360	360	+1.0	+0.28	19,700	2,187,722,496
[4388]	26/07/22	367	369	359	359	-8.0	-2.18	4,400	2,181,645,568
[4388]	26/07/21	360	369	360	367	+6.0	+1.66	13,600	2,230,261,504
[4388]	26/07/17	367	367	361	361	-9	-2.43	8,800	-
[4388]	26/07/16	367	373	367	370	-4	-1.07	5,500	-
[4388]	26/07/15	371	378	368	374	+2	+0.54	9,700	-
[4388]	26/07/14	377	377	372	372	-5	-1.33	2,500	-
[4388]	26/07/13	380	381	372	377	+1	+0.27	12,000	-
[4388]	26/07/10	372	376	372	376	+4	+1.08	3,800	-
[4388]	26/07/09	371	372	371	372	-3	-0.80	2,300	-
[4388]	26/07/08	368	375	368	375	+7	+1.90	5,600	-
[4388]	26/07/07	376	376	368	368	-6	-1.60	3,300	-
[4388]	26/07/06	371	375	371	374	+3	+0.81	3,100	-
[4388]	26/07/03	373	376	367	371	-2	-0.54	6,300	-
[4388]	26/07/02	370	383	365	373	+7	+1.91	20,700	-
[4388]	26/07/01	364	370	364	366	+2	+0.55	9,200	-
[4388]	26/06/30	360	364	359	364	+3	+0.83	4,800	-
[4388]	26/06/29	352	361	352	361	+4	+1.12	11,300	-
[4388]	26/06/26	354	359	354	357	-2	-0.56	4,100	-
[4388]	26/06/25	358	360	351	359	+4	+1.13	26,400	-
[4388]	26/06/24	360	360	352	355	-6	-1.66	11,000	-
[4388]	26/06/23	362	363	360	361	-1	-0.28	7,800	-
[4388]	26/06/22	366	373	362	362	-7	-1.90	10,600	-
[4388]	26/06/19	373	375	362	369	-5	-1.34	14,000	-
[4388]	26/06/18	380	381	371	374	+2	+0.54	9,200	-
[4388]	26/06/17	384	384	372	372	-12	-3.13	18,700	-
[4388]	26/06/16	369	390	369	384	+31	+8.78	53,700	-
[4388]	26/06/15	353	360	353	353	-1	-0.28	5,900	-
[4388]	26/06/12	356	357	353	354	-2	-0.56	2,500	-
[4388]	26/06/11	358	361	353	356	-4	-1.11	26,500	-
[4388]	26/06/10	366	366	360	360	-8	-2.17	11,600	-
[4388]	26/06/09	368	369	360	368	-2	-0.54	11,500	-
[4388]	26/06/08	368	370	361	370	+2	+0.54	11,100	-
[4388]	26/06/05	368	372	364	368	+1	+0.27	14,100	-
[4388]	26/06/04	365	375	365	367	-1	-0.27	4,400	-
[4388]	26/06/03	374	376	367	368	-3	-0.81	3,200	-
[4388]	26/06/02	374	376	371	371	-1	-0.27	1,400	-
[4388]	26/06/01	378	378	372	372	-3	-0.80	5,300	-
[4388]	26/05/29	373	379	372	375	+5	+1.35	10,000	-
[4388]	26/05/28	365	371	365	370	+2	+0.54	6,900	-
[4388]	26/05/27	380	380	368	368	-12	-3.16	17,800	-
[4388]	26/05/26	379	380	367	380	+6	+1.60	18,100	-
[4388]	26/05/25	373	376	365	374	-1	-0.27	45,900	-
[4388]	26/05/22	373	388	373	375	-1.0	-0.27	11,600	-
[4388]	26/05/21	372	376	370	376	+4.0	+1.08	17,800	-
[4388]	26/05/20	383	383	372	372	-9.0	-2.36	28,100	-
[4388]	26/05/19	386	388	380	381	-4.0	-1.04	22,900	-
[4388]	26/05/18	388	392	382	385	-3.0	-0.77	26,500	-
[4388]	26/05/15	387	393	380	388	-7.0	-1.77	37,000	-
[4388]	26/05/14	399	400	395	395	-2.0	-0.50	12,100	-
[4388]	26/05/13	399	400	397	397	-3.0	-0.75	9,200	-
[4388]	26/05/12	403	406	399	400	-3.0	-0.74	9,900	-
[4388]	26/05/11	398	404	397	403	+6.0	+1.51	10,500	-
[4388]	26/05/08	391	399	389	397	+8.0	+2.06	26,700	-
[4388]	26/05/07	394	395	389	389	0	+0.00	13,800	-
[4388]	26/05/01	391	392	389	389	-2.0	-0.51	7,500	-
[4388]	26/04/30	392	393	390	391	-3.0	-0.76	9,400	-
[4388]	26/04/28	394	395	393	394	-2.0	-0.51	4,200	-
[4388]	26/04/27	396	396	392	396	-1	-0.25	9,100	-
[4388]	26/04/24	398	398	394	397	-1	-0.25	7,100	-
[4388]	26/04/23	400	400	395	398	-1	-0.25	12,800	-
[4388]	26/04/22	401	404	399	399	-2	-0.50	7,900	-
[4388]	26/04/21	403	403	400	401	-2	-0.50	3,600	-
[4388]	26/04/20	402	404	402	403	0	0.00	4,900	-
[4388]	26/04/17	403	404	398	403	0	0.00	6,600	-
[4388]	26/04/16	405	407	403	403	-1	-0.25	5,600	-
[4388]	26/04/15	401	404	396	404	-1	-0.25	9,600	-
[4388]	26/04/14	401	405	399	405	+5	+1.25	3,500	-
[4388]	26/04/13	404	405	400	400	-4	-0.99	7,000	-
[4388]	26/04/10	406	408	403	404	-2	-0.49	11,900	-
[4388]	26/04/09	411	411	403	406	0	0.00	3,600	-
[4388]	26/04/08	406	410	402	406	+4	+1.00	7,300	-
[4388]	26/04/07	405	405	402	402	-2	-0.50	5,000	-
[4388]	26/04/06	400	405	398	404	+5	+1.25	8,500	-
[4388]	26/04/03	397	399	397	399	-1	-0.25	14,300	-
[4388]	26/04/02	398	402	398	400	+2	+0.50	5,200	-
[4388]	26/04/01	396	399	396	398	0	0.00	5,000	-
[4388]	26/03/31	392	398	391	398	+6	+1.53	5,800	-
[4388]	26/03/30	390	395	390	392	-6	-1.51	5,300	-
[4388]	26/03/27	392	398	392	398	+6	+1.53	9,500	-
[4388]	26/03/26	390	397	390	392	-1	-0.25	9,600	-
[4388]	26/03/25	392	397	388	393	+2	+0.51	13,400	-
[4388]	26/03/24	400	400	390	391	+2	+0.51	5,800	-
[4388]	26/03/23	398	398	389	389	-11	-2.75	21,700	-
[4388]	26/03/19	402	408	399	400	-3	-0.74	18,100	-
[4388]	26/03/18	402	407	402	403	0	0.00	4,500	-
[4388]	26/03/17	406	406	403	403	+1	+0.25	3,100	-
[4388]	26/03/16	400	403	400	402	+3	+0.75	8,200	-
[4388]	26/03/13	399	406	398	399	-8	-1.97	10,000	-
[4388]	26/03/12	406	407	402	407	+2	+0.49	9,800	-
[4388]	26/03/11	410	410	404	405	+1	+0.25	8,600	-
[4388]	26/03/10	401	404	401	404	+3	+0.75	14,200	-
[4388]	26/03/09	401	403	398	401	-8	-1.96	19,500	-
[4388]	26/03/06	404	409	404	409	+3	+0.74	10,400	-
[4388]	26/03/05	410	410	406	406	+4	+1.00	9,000	-
[4388]	26/03/04	413	414	402	402	-11	-2.66	34,800	-
[4388]	26/03/03	420	421	413	413	-7	-1.67	7,500	-
[4388]	26/03/02	419	421	416	420	-2	-0.47	10,400	-
[4388]	26/02/27	414	422	414	422	+3	+0.72	6,900	-
[4388]	26/02/26	420	420	416	419	+3	+0.72	8,400	-
[4388]	26/02/25	410	419	409	416	+8	+1.96	6,500	-
[4388]	26/02/24	415	415	408	408	0	0.00	13,800	-
[4388]	26/02/20	421	423	408	408	-19	-4.45	52,000	-
[4388]	26/02/19	430	441	422	427	-4	-0.93	36,800	-
[4388]	26/02/18	437	437	429	431	-2	-0.46	6,800	-
[4388]	26/02/17	437	440	431	433	-4	-0.92	12,600	-
[4388]	26/02/16	436	440	435	437	-1	-0.23	10,900	-
[4388]	26/02/13	448	448	436	438	-11	-2.45	13,500	-
[4388]	26/02/12	448	450	447	449	+1	+0.22	8,200	-
[4388]	26/02/10	443	448	441	448	+2	+0.45	15,000	-
[4388]	26/02/09	457	457	444	446	-7	-1.55	25,900	-
[4388]	26/02/06	450	456	432	453	+11	+2.49	53,200	-
[4388]	26/02/05	432	442	427	442	+15	+3.51	13,900	-
[4388]	26/02/04	430	431	424	427	-3	-0.70	9,700	-
[4388]	26/02/03	425	430	425	430	+3	+0.70	3,600	-
[4388]	26/02/02	425	433	422	427	+2	+0.47	12,800	-
[4388]	26/01/30	422	430	422	425	-4	-0.93	16,100	-
[4388]	26/01/29	431	432	425	429	-3	-0.69	7,600	-
[4388]	26/01/28	436	438	431	432	-3	-0.69	12,500	-
[4388]	26/01/27	428	442	428	435	+8	+1.87	23,700	-
[4388]	26/01/26	432	432	427	427	-13	-2.95	16,400	-
[4388]	26/01/23	433	440	433	440	+4	+0.92	8,000	-
[4388]	26/01/22	436	437	432	436	+1	+0.23	7,000	-
[4388]	26/01/21	430	435	426	435	+1	+0.23	21,200	-
[4388]	26/01/20	438	438	433	434	-3	-0.69	9,700	-
[4388]	26/01/19	436	440	432	437	+2	+0.46	12,700	-
[4388]	26/01/16	449	449	435	435	-14	-3.12	16,000	-
[4388]	26/01/15	444	452	444	449	+6	+1.35	29,800	-
[4388]	26/01/14	439	443	432	443	+4	+0.91	22,600	-
[4388]	26/01/13	444	445	437	439	0	0.00	27,700	-
[4388]	26/01/09	429	441	426	439	+13	+3.05	28,000	-
[4388]	26/01/08	424	427	424	426	+4	+0.95	8,500	-
[4388]	26/01/07	421	423	420	422	-1	-0.24	6,400	-
[4388]	26/01/06	419	425	419	423	+5	+1.20	15,000	-
[4388]	26/01/05	424	425	414	418	-1	-0.24	19,400	-
[4388]	25/12/30	434	434	419	419	-10	-2.33	13,600	-
[4388]	25/12/29	417	429	414	429	+15	+3.62	21,800	-
[4388]	25/12/26	411	414	410	414	+4	+0.98	33,300	-
[4388]	25/12/25	413	414	407	410	-2	-0.49	23,700	-
[4388]	25/12/24	414	414	411	412	-5	-1.20	14,900	-
[4388]	25/12/23	409	417	409	417	+6	+1.46	32,700	-
[4388]	25/12/22	413	418	407	411	0	0.00	64,300	-
[4388]	25/12/19	410	412	405	411	+1	+0.24	17,400	-
[4388]	25/12/18	411	413	406	410	-5	-1.20	51,100	-
[4388]	25/12/17	419	419	414	415	-3	-0.72	12,500	-
[4388]	25/12/16	416	418	413	418	-1	-0.24	12,700	-
[4388]	25/12/15	414	420	414	419	+5	+1.21	44,700	-
[4388]	25/12/12	413	422	408	414	-2	-0.48	38,600	-
[4388]	25/12/11	421	424	412	416	-7	-1.65	46,000	-
[4388]	25/12/10	422	434	420	423	+2	+0.48	21,000	-
[4388]	25/12/09	429	431	421	421	-14	-3.22	29,700	-
[4388]	25/12/08	437	445	418	435	+2	+0.46	74,200	-
[4388]	25/12/05	453	455	433	433	-23	-5.04	73,600	-
[4388]	25/12/04	461	461	453	456	0	0.00	10,100	-
[4388]	25/12/03	462	467	456	456	-6	-1.30	48,100	-
[4388]	25/12/02	467	470	462	462	-5	-1.07	12,500	-
[4388]	25/12/01	472	476	467	467	-2	-0.43	9,900	-
[4388]	25/11/28	468	473	466	469	-1	-0.21	17,700	-
[4388]	25/11/27	474	475	469	470	-4	-0.84	8,100	-
[4388]	25/11/26	471	475	467	474	+3	+0.64	11,600	-
[4388]	25/11/25	477	491	471	471	-5	-1.05	18,900	-
[4388]	25/11/21	471	478	468	476	0	0.00	13,800	-
[4388]	25/11/20	463	494	463	476	+14	+3.03	37,500	-
[4388]	25/11/19	469	480	462	462	-15	-3.14	41,300	-
[4388]	25/11/18	478	481	470	477	-4	-0.83	24,400	-
[4388]	25/11/17	495	497	479	481	-19	-3.80	32,500	-
[4388]	25/11/14	514	514	500	500	-16	-3.10	16,500	-
[4388]	25/11/13	517	520	502	516	+3	+0.58	26,400	-
[4388]	25/11/12	487	513	487	513	+21	+4.27	43,100	-
[4388]	25/11/11	490	493	481	492	+3	+0.61	23,100	-
[4388]	25/11/10	477	489	477	489	+13	+2.73	17,800	-
[4388]	25/11/07	476	494	475	476	+1	+0.21	81,600	-
[4388]	25/11/06	480	482	472	475	+5	+1.06	32,900	-
[4388]	25/11/05	480	480	466	470	-10	-2.08	23,100	-
[4388]	25/11/04	480	486	480	480	-3	-0.62	10,700	-
[4388]	25/10/31	473	483	473	483	+3	+0.63	134,600	-
[4388]	25/10/30	486	488	479	480	-8	-1.64	19,000	-
[4388]	25/10/29	480	488	469	488	+8	+1.67	51,900	-
[4388]	25/10/28	489	489	480	480	-8	-1.64	17,900	-
[4388]	25/10/27	497	497	485	488	-3	-0.61	18,300	-
[4388]	25/10/24	479	498	479	491	+14	+2.94	50,300	-
[4388]	25/10/23	478	481	476	477	-2	-0.42	7,200	-
[4388]	25/10/22	486	486	479	479	-7	-1.44	12,700	-
[4388]	25/10/21	481	491	474	486	+7	+1.46	19,700	-
[4388]	25/10/20	479	482	473	479	+8	+1.70	13,900	-
[4388]	25/10/17	475	476	471	471	-4	-0.84	12,400	-
[4388]	25/10/16	479	483	475	475	-5	-1.04	9,600	-
[4388]	25/10/15	475	486	473	480	+12	+2.56	18,400	-
[4388]	25/10/14	463	474	463	468	-9	-1.89	25,700	-
[4388]	25/10/10	487	490	477	477	-15	-3.05	37,900	-
[4388]	25/10/09	500	500	492	492	-8	-1.60	15,800	-
[4388]	25/10/08	492	501	492	500	+8	+1.63	15,400	-
[4388]	25/10/07	502	502	488	492	-11	-2.19	22,600	-
[4388]	25/10/06	497	508	497	503	+8	+1.62	30,400	-
[4388]	25/10/03	485	497	483	495	+9	+1.85	34,100	-
[4388]	25/10/02	482	490	482	486	+8	+1.67	22,600	-
[4388]	25/10/01	498	498	477	478	-24	-4.78	60,000	-
[4388]	25/09/30	504	505	500	502	-2	-0.40	12,100	-
[4388]	25/09/29	519	519	500	504	-17	-3.26	37,100	-
[4388]	25/09/26	511	524	510	521	+6	+1.17	34,900	-
[4388]	25/09/25	512	515	506	515	+3	+0.59	34,000	-
[4388]	25/09/24	532	532	509	512	-15	-2.85	36,700	-
[4388]	25/09/22	502	534	502	527	+33	+6.68	101,500	-
[4388]	25/09/19	510	510	494	494	-19	-3.70	38,700	-
[4388]	25/09/18	515	515	509	513	+6	+1.18	13,200	-
[4388]	25/09/17	506	515	503	507	-3	-0.59	13,200	-
[4388]	25/09/16	502	514	498	510	+5	+0.99	19,200	-
[4388]	25/09/12	513	513	502	505	-9	-1.75	29,300	-
[4388]	25/09/11	520	522	512	514	-6	-1.15	32,900	-
[4388]	25/09/10	522	529	520	520	-3	-0.57	24,200	-
[4388]	25/09/09	532	540	523	523	-11	-2.06	32,600	-
[4388]	25/09/08	538	548	534	534	-4	-0.74	21,000	-
[4388]	25/09/05	536	544	534	538	+2	+0.37	24,600	-