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
[4397]	26/10/29	375	375	366	369	-8.0	-2.12	70,400	5,626,027,008
[4397]	26/10/28	377	385	374	377	0	+0.00	29,600	5,748,000,256
[4397]	26/10/27	374	379	372	377	+3.0	+0.80	51,500	5,748,000,256
[4397]	26/10/26	369	375	367	374	+5.0	+1.36	55,900	5,702,260,224
[4397]	26/10/23	370	376	362	369	-3.0	-0.81	96,500	5,626,027,008
[4397]	26/10/22	369	376	368	372	+5.0	+1.36	46,800	5,671,767,040
[4397]	26/10/21	372	373	367	367	-6.0	-1.61	62,900	5,595,533,312
[4397]	26/10/20	372	377	371	373	+1.0	+0.27	68,800	5,687,013,376
[4397]	26/10/19	372	380	369	372	-2.0	-0.53	97,900	5,671,767,040
[4397]	26/10/16	380	380	372	374	+2.0	+0.54	54,400	5,702,260,224
[4397]	26/10/15	366	391	366	372	+7.0	+1.92	437,600	5,671,767,040
[4397]	26/10/14	367	370	338	365	-4.0	-1.08	226,300	5,565,040,128
[4397]	26/10/13	375	386	368	369	-1.0	-0.27	116,900	5,626,027,008
[4397]	26/10/09	367	378	367	370	0	+0.00	28,300	5,641,273,344
[4397]	26/10/08	368	370	364	370	+3.0	+0.82	19,600	5,641,273,344
[4397]	26/10/07	369	371	365	367	-4.0	-1.08	20,900	5,595,533,312
[4397]	26/10/06	365	375	365	371	+6.0	+1.64	42,400	5,656,520,192
[4397]	26/10/05	368	377	365	365	-2.0	-0.54	52,600	5,565,040,128
[4397]	26/10/02	375	381	365	367	-8.0	-2.13	70,600	5,595,533,312
[4397]	26/10/01	378	384	373	375	-4.0	-1.06	21,100	5,717,507,072
[4397]	26/09/30	380	384	378	379	-1.0	-0.26	24,600	5,778,493,440
[4397]	26/09/29	392	392	380	380	-9.0	-2.31	34,200	5,793,740,288
[4397]	26/09/28	387	393	380	389	-2.0	-0.51	74,600	5,930,960,384
[4397]	26/09/25	396	396	390	391	-3.0	-0.76	12,800	5,961,454,080
[4397]	26/09/24	400	400	393	394	-3.0	-0.76	21,100	6,007,194,112
[4397]	26/09/18	395	399	392	397	+5.0	+1.28	26,800	6,052,934,144
[4397]	26/09/17	390	396	387	392	0	+0.00	45,000	5,976,700,416
[4397]	26/09/16	397	397	387	392	-9.0	-2.24	48,900	5,976,700,416
[4397]	26/09/15	406	406	400	401	-2.0	-0.50	20,300	6,113,920,512
[4397]	26/09/14	387	403	387	403	+16.0	+4.13	44,200	6,144,414,208
[4397]	26/09/11	391	392	386	387	-12.0	-3.01	25,500	5,900,467,200
[4397]	26/09/10	393	399	390	399	+2.0	+0.50	26,400	6,083,427,328
[4397]	26/09/09	400	400	392	397	-2.0	-0.50	33,600	6,052,934,144
[4397]	26/09/08	409	409	398	399	-10.0	-2.44	31,800	6,083,427,328
[4397]	26/09/07	413	414	400	409	-3.0	-0.73	73,200	6,235,894,272
[4397]	26/09/04	414	420	412	412	+1.0	+0.24	40,000	6,281,634,304
[4397]	26/09/03	416	416	406	411	+3.0	+0.74	24,500	6,266,387,456
[4397]	26/09/02	419	420	408	408	-19.0	-4.45	53,100	6,220,647,424
[4397]	26/09/01	432	437	423	427	-11.0	-2.51	29,200	6,510,334,464
[4397]	26/08/31	423	439	423	438	+13.0	+3.06	56,800	6,678,048,256
[4397]	26/08/28	424	435	420	425	-1.0	-0.23	80,300	6,479,841,280
[4397]	26/08/27	412	428	412	426	+10.0	+2.40	49,600	6,495,087,616
[4397]	26/08/26	414	422	414	416	+2.0	+0.48	23,200	6,342,621,184
[4397]	26/08/25	417	417	410	414	-3.0	-0.72	17,400	6,312,127,488
[4397]	26/08/24	417	424	414	417	0	+0.00	31,400	6,357,867,520
[4397]	26/08/21	422	422	416	417	-5.0	-1.18	25,200	6,357,867,520
[4397]	26/08/20	412	425	412	422	+12.0	+2.93	42,500	6,434,101,248
[4397]	26/08/19	424	424	410	410	-11.0	-2.61	50,400	6,251,140,608
[4397]	26/08/18	420	421	410	421	-3.0	-0.71	48,700	6,418,854,400
[4397]	26/08/17	431	441	420	424	+1.0	+0.24	111,400	6,464,594,432
[4397]	26/08/14	396	425	396	423	+30.0	+7.63	208,300	6,449,347,584
[4397]	26/08/13	403	406	388	393	-6.0	-1.50	103,900	5,991,947,264
[4397]	26/08/12	401	407	395	399	-1.0	-0.25	63,300	6,083,427,328
[4397]	26/08/10	395	405	392	400	+5.0	+1.27	72,300	6,098,674,176
[4397]	26/08/07	385	397	384	395	+5.0	+1.28	59,000	6,022,440,448
[4397]	26/08/06	389	390	383	390	-1.0	-0.26	103,600	5,946,207,232
[4397]	26/08/05	390	396	388	391	+1.0	+0.26	27,200	5,961,454,080
[4397]	26/08/04	389	396	384	390	-7.0	-1.76	54,200	5,946,207,232
[4397]	26/08/03	395	397	382	397	+6.0	+1.53	83,400	6,052,934,144
[4397]	26/07/31	394	395	383	391	-3.0	-0.76	123,900	5,961,454,080
[4397]	26/07/30	405	405	386	394	-8.0	-1.99	64,300	6,007,194,112
[4397]	26/07/29	388	402	386	402	+17.0	+4.42	89,500	6,129,167,360
[4397]	26/07/28	380	390	376	385	+6.0	+1.58	54,100	5,869,973,504
[4397]	26/07/27	378	381	376	379	+2.0	+0.53	97,900	5,778,493,440
[4397]	26/07/24	380	383	374	377	+1.0	+0.27	56,200	5,748,000,256
[4397]	26/07/23	379	381	373	376	-3.0	-0.79	41,500	5,732,753,408
[4397]	26/07/22	388	390	377	379	-12.0	-3.07	90,200	5,778,493,440
[4397]	26/07/21	400	400	387	391	-5.0	-1.26	97,500	5,961,454,080
[4397]	26/07/17	393	405	388	396	+4	+1.02	133,700	-
[4397]	26/07/16	375	407	375	392	-13	-3.21	211,900	-
[4397]	26/07/15	410	411	385	405	+11	+2.79	237,800	-
[4397]	26/07/14	392	395	385	394	+7	+1.81	52,800	-
[4397]	26/07/13	398	401	382	387	-7	-1.78	76,000	-
[4397]	26/07/10	389	404	389	394	+6	+1.55	30,300	-
[4397]	26/07/09	402	402	386	388	-14	-3.48	80,300	-
[4397]	26/07/08	405	410	394	402	-1	-0.25	33,700	-
[4397]	26/07/07	403	413	400	403	0	0.00	61,100	-
[4397]	26/07/06	382	405	378	403	+21	+5.50	88,200	-
[4397]	26/07/03	380	386	377	382	+6	+1.60	49,400	-
[4397]	26/07/02	353	379	353	376	+23	+6.52	59,800	-
[4397]	26/07/01	356	358	351	353	-3	-0.84	41,600	-
[4397]	26/06/30	362	363	354	356	-6	-1.66	50,200	-
[4397]	26/06/29	351	363	351	362	+12	+3.43	52,900	-
[4397]	26/06/26	357	357	350	350	-6	-1.69	10,400	-
[4397]	26/06/25	355	356	350	356	-1	-0.28	62,600	-
[4397]	26/06/24	355	360	350	357	-6	-1.65	136,200	-
[4397]	26/06/23	357	363	352	363	+6	+1.68	54,900	-
[4397]	26/06/22	356	361	352	357	+5	+1.42	161,100	-
[4397]	26/06/19	354	357	351	352	-3	-0.85	39,700	-
[4397]	26/06/18	359	362	355	355	-5	-1.39	38,800	-
[4397]	26/06/17	356	362	354	360	+5	+1.41	25,200	-
[4397]	26/06/16	358	358	353	355	-1	-0.28	49,700	-
[4397]	26/06/15	363	365	356	356	-3	-0.84	53,400	-
[4397]	26/06/12	360	363	358	359	-1	-0.28	37,700	-
[4397]	26/06/11	366	366	354	360	-6	-1.64	218,300	-
[4397]	26/06/10	370	370	356	366	+10	+2.81	89,500	-
[4397]	26/06/09	365	369	356	356	-11	-3.00	50,300	-
[4397]	26/06/08	380	380	364	367	-11	-2.91	60,000	-
[4397]	26/06/05	371	383	371	378	+1	+0.27	17,600	-
[4397]	26/06/04	372	379	367	377	+1	+0.27	38,100	-
[4397]	26/06/03	390	391	376	376	-15	-3.84	79,200	-
[4397]	26/06/02	390	397	385	391	+5	+1.30	64,000	-
[4397]	26/06/01	392	396	385	386	+1	+0.26	65,700	-
[4397]	26/05/29	380	391	380	385	+3	+0.79	33,700	-
[4397]	26/05/28	380	386	374	382	+2	+0.53	43,400	-
[4397]	26/05/27	372	380	370	380	+8	+2.15	40,500	-
[4397]	26/05/26	372	374	367	372	+1	+0.27	35,900	-
[4397]	26/05/25	373	375	368	371	-3	-0.80	65,100	-
[4397]	26/05/22	368	374	368	374	+6.0	+1.63	38,500	-
[4397]	26/05/21	371	371	367	368	0	+0.00	120,800	-
[4397]	26/05/20	375	380	367	368	-11.0	-2.90	73,300	-
[4397]	26/05/19	375	379	372	379	+6.0	+1.61	45,200	-
[4397]	26/05/18	378	382	370	373	-4.0	-1.06	141,400	-
[4397]	26/05/15	389	389	375	377	-4.0	-1.05	47,900	-
[4397]	26/05/14	390	390	370	381	-10.0	-2.56	111,600	-
[4397]	26/05/13	391	395	386	391	0	+0.00	23,100	-
[4397]	26/05/12	399	399	391	391	-5.0	-1.26	18,600	-
[4397]	26/05/11	396	408	393	396	-3.0	-0.75	83,500	-
[4397]	26/05/08	391	405	389	399	+4.0	+1.01	35,400	-
[4397]	26/05/07	404	404	390	395	-9.0	-2.23	76,400	-
[4397]	26/05/01	394	404	390	404	+10.0	+2.54	78,800	-
[4397]	26/04/30	400	402	393	394	-8.0	-1.99	41,100	-
[4397]	26/04/28	404	409	399	402	+3.0	+0.75	41,000	-
[4397]	26/04/27	403	407	398	399	-7	-1.72	49,700	-
[4397]	26/04/24	410	414	404	406	-7	-1.69	36,800	-
[4397]	26/04/23	417	418	412	413	-6	-1.43	38,500	-
[4397]	26/04/22	421	425	419	419	-4	-0.95	26,700	-
[4397]	26/04/21	430	431	415	423	-10	-2.31	61,700	-
[4397]	26/04/20	440	447	433	433	-7	-1.59	38,800	-
[4397]	26/04/17	434	443	434	440	+1	+0.23	47,100	-
[4397]	26/04/16	441	453	436	439	+1	+0.23	101,100	-
[4397]	26/04/15	431	440	427	438	+17	+4.04	102,500	-
[4397]	26/04/14	423	428	411	421	+6	+1.45	141,700	-
[4397]	26/04/13	408	415	400	415	+7	+1.72	89,200	-
[4397]	26/04/10	425	425	404	408	-16	-3.77	47,900	-
[4397]	26/04/09	419	424	414	424	+6	+1.44	44,800	-
[4397]	26/04/08	416	418	410	418	+2	+0.48	56,800	-
[4397]	26/04/07	411	416	406	416	+5	+1.22	31,700	-
[4397]	26/04/06	406	413	406	411	+4	+0.98	11,200	-
[4397]	26/04/03	401	411	401	407	+11	+2.78	26,000	-
[4397]	26/04/02	412	417	396	396	-16	-3.88	84,700	-
[4397]	26/04/01	404	413	399	412	+13	+3.26	56,400	-
[4397]	26/03/31	391	404	390	399	+8	+2.05	58,500	-
[4397]	26/03/30	394	401	391	391	-24	-5.78	76,800	-
[4397]	26/03/27	405	415	405	415	+7	+1.72	14,300	-
[4397]	26/03/26	414	414	404	408	-2	-0.49	52,900	-
[4397]	26/03/25	413	418	410	410	-1	-0.24	25,500	-
[4397]	26/03/24	405	421	403	411	+9	+2.24	19,400	-
[4397]	26/03/23	403	404	398	402	-9	-2.19	47,400	-
[4397]	26/03/19	424	424	410	411	-15	-3.52	28,700	-
[4397]	26/03/18	430	432	424	426	-4	-0.93	41,700	-
[4397]	26/03/17	428	431	426	430	+3	+0.70	80,300	-
[4397]	26/03/16	431	431	421	427	+1	+0.23	73,700	-
[4397]	26/03/13	416	430	416	426	+2	+0.47	39,000	-
[4397]	26/03/12	426	428	422	424	-5	-1.17	13,700	-
[4397]	26/03/11	437	440	426	429	-1	-0.23	40,100	-
[4397]	26/03/10	426	434	421	430	+12	+2.87	32,400	-
[4397]	26/03/09	436	436	410	418	-26	-5.86	119,800	-
[4397]	26/03/06	435	450	430	444	+6	+1.37	49,600	-
[4397]	26/03/05	424	449	422	438	+22	+5.29	106,200	-
[4397]	26/03/04	400	434	397	416	+16	+4.00	316,500	-
[4397]	26/03/03	406	407	396	400	-6	-1.48	134,500	-
[4397]	26/03/02	417	417	403	406	-20	-4.69	136,600	-
[4397]	26/02/27	419	429	419	426	+7	+1.67	50,600	-
[4397]	26/02/26	413	425	407	419	-2	-0.48	96,800	-
[4397]	26/02/25	420	430	416	421	+1	+0.24	73,300	-
[4397]	26/02/24	442	443	415	420	-30	-6.67	117,000	-
[4397]	26/02/20	443	450	443	450	+1	+0.22	41,500	-
[4397]	26/02/19	440	450	439	449	+8	+1.81	54,300	-
[4397]	26/02/18	443	444	434	441	+4	+0.92	40,700	-
[4397]	26/02/17	438	444	429	437	-1	-0.23	41,700	-
[4397]	26/02/16	436	438	431	438	+8	+1.86	63,500	-
[4397]	26/02/13	455	455	426	430	-19	-4.23	154,400	-
[4397]	26/02/12	473	473	449	449	-21	-4.47	92,800	-
[4397]	26/02/10	454	476	454	470	+17	+3.75	97,900	-
[4397]	26/02/09	472	475	453	453	-16	-3.41	117,100	-
[4397]	26/02/06	467	473	458	469	-5	-1.05	88,600	-
[4397]	26/02/05	449	474	445	474	+22	+4.87	90,500	-
[4397]	26/02/04	467	467	444	452	-13	-2.80	167,600	-
[4397]	26/02/03	469	474	465	465	-4	-0.85	59,600	-
[4397]	26/02/02	473	483	465	469	-4	-0.85	70,000	-
[4397]	26/01/30	479	480	468	473	-6	-1.25	59,300	-
[4397]	26/01/29	482	485	476	479	-6	-1.24	77,100	-
[4397]	26/01/28	484	488	482	485	+2	+0.41	24,400	-
[4397]	26/01/27	486	490	482	483	-5	-1.02	25,900	-
[4397]	26/01/26	485	494	484	488	0	0.00	67,700	-
[4397]	26/01/23	482	492	479	488	+10	+2.09	50,200	-
[4397]	26/01/22	478	484	476	478	-4	-0.83	159,700	-
[4397]	26/01/21	485	485	475	482	-5	-1.03	76,500	-
[4397]	26/01/20	492	493	486	487	-4	-0.81	46,600	-
[4397]	26/01/19	505	505	486	491	-19	-3.73	134,500	-
[4397]	26/01/16	504	510	496	510	+3	+0.59	110,600	-
[4397]	26/01/15	512	516	500	507	-13	-2.50	139,200	-
[4397]	26/01/14	513	520	505	520	+8	+1.56	104,600	-
[4397]	26/01/13	522	522	511	512	-9	-1.73	46,600	-
[4397]	26/01/09	522	529	520	521	-2	-0.38	39,300	-
[4397]	26/01/08	524	528	521	523	-1	-0.19	20,300	-
[4397]	26/01/07	509	524	505	524	+13	+2.54	40,700	-
[4397]	26/01/06	501	511	501	511	+10	+2.00	29,400	-
[4397]	26/01/05	505	506	496	501	-4	-0.79	53,700	-
[4397]	25/12/30	510	513	505	505	-4	-0.79	23,800	-
[4397]	25/12/29	519	519	509	509	-7	-1.36	25,600	-
[4397]	25/12/26	518	526	516	516	-2	-0.39	70,300	-
[4397]	25/12/25	508	520	508	518	+10	+1.97	39,700	-
[4397]	25/12/24	514	517	507	508	-5	-0.97	26,400	-
[4397]	25/12/23	507	518	507	513	+7	+1.38	57,900	-
[4397]	25/12/22	514	514	502	506	-8	-1.56	41,200	-
[4397]	25/12/19	500	520	500	514	+12	+2.39	97,900	-
[4397]	25/12/18	501	504	500	502	-3	-0.59	18,900	-
[4397]	25/12/17	502	506	496	505	+5	+1.00	75,300	-
[4397]	25/12/16	503	504	498	500	-10	-1.96	34,700	-
[4397]	25/12/15	499	510	497	510	+10	+2.00	43,300	-
[4397]	25/12/12	496	503	496	500	0	0.00	37,000	-
[4397]	25/12/11	507	507	494	500	-8	-1.57	111,500	-
[4397]	25/12/10	503	508	500	508	+4	+0.79	65,600	-
[4397]	25/12/09	516	516	501	504	-12	-2.33	33,200	-
[4397]	25/12/08	510	516	506	516	+9	+1.78	54,000	-
[4397]	25/12/05	506	515	504	507	0	0.00	19,300	-
[4397]	25/12/04	507	513	500	507	+8	+1.60	47,500	-
[4397]	25/12/03	501	505	498	499	0	0.00	39,800	-
[4397]	25/12/02	512	512	498	499	-11	-2.16	70,500	-
[4397]	25/12/01	527	527	510	510	-17	-3.23	61,300	-
[4397]	25/11/28	537	539	527	527	-10	-1.86	49,900	-
[4397]	25/11/27	531	544	526	537	+6	+1.13	63,700	-
[4397]	25/11/26	522	532	517	531	+15	+2.91	58,200	-
[4397]	25/11/25	535	540	505	516	+1	+0.19	182,300	-
[4397]	25/11/21	504	520	498	515	+8	+1.58	44,500	-
[4397]	25/11/20	506	520	501	507	+8	+1.60	86,300	-
[4397]	25/11/19	503	508	498	499	-8	-1.58	25,500	-
[4397]	25/11/18	510	513	496	507	-3	-0.59	73,900	-
[4397]	25/11/17	525	528	507	510	-15	-2.86	84,200	-
[4397]	25/11/14	528	534	521	525	-6	-1.13	34,200	-
[4397]	25/11/13	533	534	525	531	+1	+0.19	29,300	-
[4397]	25/11/12	507	531	505	530	+23	+4.54	43,600	-
[4397]	25/11/11	512	512	503	507	-1	-0.20	29,600	-
[4397]	25/11/10	495	508	494	508	+21	+4.31	58,100	-
[4397]	25/11/07	490	496	483	487	-3	-0.61	26,400	-
[4397]	25/11/06	490	498	485	490	+3	+0.62	83,400	-
[4397]	25/11/05	502	502	478	487	-20	-3.94	158,500	-
[4397]	25/11/04	507	510	500	507	+3	+0.60	52,600	-
[4397]	25/10/31	505	511	495	504	+3	+0.60	90,500	-
[4397]	25/10/30	495	509	494	501	+7	+1.42	54,800	-
[4397]	25/10/29	522	523	494	494	-28	-5.36	235,100	-
[4397]	25/10/28	533	533	522	522	-9	-1.69	77,700	-
[4397]	25/10/27	534	547	528	531	+5	+0.95	85,700	-
[4397]	25/10/24	530	534	523	526	-5	-0.94	41,400	-
[4397]	25/10/23	540	540	525	531	-12	-2.21	104,100	-
[4397]	25/10/22	538	548	536	543	+6	+1.12	48,200	-
[4397]	25/10/21	551	551	533	537	-4	-0.74	67,100	-
[4397]	25/10/20	545	560	534	541	+6	+1.12	119,500	-
[4397]	25/10/17	555	555	531	535	-19	-3.43	178,600	-
[4397]	25/10/16	590	598	533	554	-27	-4.65	588,400	-
[4397]	25/10/15	560	581	560	581	+15	+2.65	137,300	-
[4397]	25/10/14	570	579	551	566	-14	-2.41	205,000	-
[4397]	25/10/10	626	626	572	580	-49	-7.79	433,000	-
[4397]	25/10/09	624	630	605	629	+8	+1.29	113,200	-
[4397]	25/10/08	612	630	605	621	+14	+2.31	119,100	-
[4397]	25/10/07	604	617	600	607	+4	+0.66	49,800	-
[4397]	25/10/06	616	621	590	603	+9	+1.52	172,700	-
[4397]	25/10/03	579	601	579	594	+12	+2.06	64,300	-
[4397]	25/10/02	585	595	577	582	0	0.00	49,800	-
[4397]	25/10/01	610	616	576	582	-34	-5.52	230,000	-
[4397]	25/09/30	620	621	611	616	-4	-0.65	40,800	-
[4397]	25/09/29	645	645	616	620	-17	-2.67	75,000	-
[4397]	25/09/26	633	651	623	637	+3	+0.47	182,900	-
[4397]	25/09/25	665	665	634	634	-11	-1.71	167,800	-
[4397]	25/09/24	649	656	640	645	+2	+0.31	94,200	-
[4397]	25/09/22	632	648	621	643	+10	+1.58	114,900	-
[4397]	25/09/19	625	633	607	633	+14	+2.26	72,700	-
[4397]	25/09/18	633	634	617	619	-8	-1.28	74,300	-
[4397]	25/09/17	617	631	606	627	+23	+3.81	188,200	-
[4397]	25/09/16	592	608	565	604	+22	+3.78	205,100	-
[4397]	25/09/12	569	587	554	582	+17	+3.01	131,900	-
[4397]	25/09/11	563	573	556	565	+8	+1.44	76,800	-
[4397]	25/09/10	553	562	546	557	0	0.00	58,500	-
[4397]	25/09/09	556	564	549	557	+2	+0.36	35,700	-
[4397]	25/09/08	553	560	548	555	+5	+0.91	66,200	-
[4397]	25/09/05	543	550	536	550	+10	+1.85	42,700	-