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
[4416]	26/10/29	395	395	390	390	-2.0	-0.51	8,800	1,888,067,968
[4416]	26/10/28	390	392	390	392	-1.0	-0.25	4,700	1,897,750,400
[4416]	26/10/27	395	402	393	393	+2.0	+0.51	700	1,902,591,616
[4416]	26/10/26	391	392	391	391	0	+0.00	14,700	1,892,909,184
[4416]	26/10/23	397	397	390	391	-4.0	-1.01	4,600	1,892,909,184
[4416]	26/10/22	405	405	395	395	-3.0	-0.75	3,900	1,912,274,048
[4416]	26/10/21	403	405	398	398	-8.0	-1.97	2,200	1,926,797,568
[4416]	26/10/20	399	406	398	406	+8.0	+2.01	4,700	1,965,527,168
[4416]	26/10/19	396	403	396	398	+2.0	+0.51	1,300	1,926,797,568
[4416]	26/10/16	393	403	393	396	+3.0	+0.76	5,700	1,917,115,136
[4416]	26/10/15	399	399	393	393	-6.0	-1.50	7,800	1,902,591,616
[4416]	26/10/14	406	406	398	399	-4.0	-0.99	6,500	1,931,638,784
[4416]	26/10/13	405	405	400	403	-2.0	-0.49	1,200	1,951,003,648
[4416]	26/10/09	396	406	396	405	+4.0	+1.00	12,500	1,960,685,952
[4416]	26/10/08	405	407	390	401	-1.0	-0.25	24,400	1,941,321,216
[4416]	26/10/07	395	402	395	402	+7.0	+1.77	800	1,946,162,432
[4416]	26/10/06	393	403	391	395	+2.0	+0.51	2,800	1,912,274,048
[4416]	26/10/05	403	403	390	393	-7.0	-1.75	8,800	1,902,591,616
[4416]	26/10/02	407	407	399	400	-7.0	-1.72	9,400	1,936,480,000
[4416]	26/10/01	406	407	405	407	+1.0	+0.25	2,600	1,970,368,384
[4416]	26/09/30	406	409	406	406	0	+0.00	1,600	1,965,527,168
[4416]	26/09/29	412	412	405	406	-2.0	-0.49	1,300	1,965,527,168
[4416]	26/09/28	410	414	408	408	-2.0	-0.49	1,300	1,975,209,600
[4416]	26/09/25	413	413	408	410	0	+0.00	3,000	1,984,892,032
[4416]	26/09/24	413	413	405	410	+2.0	+0.49	7,100	1,984,892,032
[4416]	26/09/18	412	412	408	408	-2.0	-0.49	300	1,975,209,600
[4416]	26/09/17	411	415	409	410	+4.0	+0.99	14,900	1,984,892,032
[4416]	26/09/16	402	412	396	406	+1.0	+0.25	12,300	1,965,527,168
[4416]	26/09/15	401	405	401	405	+4.0	+1.00	2,900	1,960,685,952
[4416]	26/09/14	403	408	400	401	-4.0	-0.99	3,700	1,941,321,216
[4416]	26/09/11	411	413	405	405	-4.0	-0.98	1,700	1,960,685,952
[4416]	26/09/10	413	418	402	409	-6.0	-1.45	5,400	1,980,050,816
[4416]	26/09/09	420	421	414	415	-12.0	-2.81	4,400	2,009,097,984
[4416]	26/09/08	420	432	415	427	+6.0	+1.43	6,100	2,067,192,448
[4416]	26/09/07	419	434	415	421	+8.0	+1.94	5,400	2,038,145,152
[4416]	26/09/04	413	414	408	413	0	+0.00	1,900	1,999,415,552
[4416]	26/09/03	418	418	410	413	-4.0	-0.96	2,000	1,999,415,552
[4416]	26/09/02	432	432	417	417	-14.0	-3.25	4,700	2,018,780,416
[4416]	26/09/01	429	445	415	431	+10.0	+2.38	30,500	2,086,557,184
[4416]	26/08/31	417	436	410	421	+7.0	+1.69	33,400	2,038,145,152
[4416]	26/08/28	410	414	407	414	+1.0	+0.24	4,800	2,004,256,768
[4416]	26/08/27	428	442	407	413	-6.0	-1.43	25,500	1,999,415,552
[4416]	26/08/26	410	419	403	419	+13.0	+3.20	9,000	2,028,462,848
[4416]	26/08/25	408	414	405	406	-1.0	-0.25	7,200	1,965,527,168
[4416]	26/08/24	405	409	402	407	+7.0	+1.75	12,100	1,970,368,384
[4416]	26/08/21	404	411	391	400	-10.0	-2.44	51,200	1,936,480,000
[4416]	26/08/20	400	410	400	410	+9.0	+2.24	12,400	1,984,892,032
[4416]	26/08/19	410	420	400	401	-33.0	-7.60	90,600	1,941,321,216
[4416]	26/08/18	410	466	396	434	+48.0	+12.44	333,300	2,101,080,832
[4416]	26/08/17	387	393	385	386	-1.0	-0.26	18,400	1,868,703,232
[4416]	26/08/14	390	391	386	387	-6.0	-1.53	6,600	1,873,544,448
[4416]	26/08/13	392	395	388	393	-20.0	-4.84	29,100	1,902,591,616
[4416]	26/08/12	395	413	391	413	+22.0	+5.63	2,300	1,999,415,552
[4416]	26/08/10	396	396	391	391	-2.0	-0.51	900	1,892,909,184
[4416]	26/08/07	402	402	393	393	-7.0	-1.75	700	1,902,591,616
[4416]	26/08/06	391	400	391	400	+9.0	+2.30	14,700	1,936,480,000
[4416]	26/08/05	392	397	390	391	+1.0	+0.26	5,200	1,892,909,184
[4416]	26/08/04	389	391	389	390	-2.0	-0.51	1,200	1,888,067,968
[4416]	26/08/03	383	402	383	392	-23.0	-5.54	11,200	1,897,750,400
[4416]	26/07/31	416	416	406	415	+7.0	+1.72	900	2,009,097,984
[4416]	26/07/30	399	408	399	408	+17.0	+4.35	600	1,975,209,600
[4416]	26/07/29	405	408	391	391	-21.0	-5.10	5,200	1,892,909,184
[4416]	26/07/28	420	425	403	412	-3.0	-0.72	4,000	1,994,574,336
[4416]	26/07/27	423	425	414	415	-10.0	-2.35	2,800	2,009,097,984
[4416]	26/07/24	434	434	419	425	-10.0	-2.30	7,600	2,057,510,016
[4416]	26/07/23	445	445	423	435	-14.0	-3.12	15,400	2,105,922,048
[4416]	26/07/22	450	450	444	449	-5.0	-1.10	600	2,173,698,816
[4416]	26/07/21	443	455	443	454	+16.0	+3.65	1,900	2,197,904,896
[4416]	26/07/17	452	452	435	438	-17	-3.74	6,000	-
[4416]	26/07/16	455	455	455	455	-5	-1.09	200	-
[4416]	26/07/15	458	460	458	460	+10	+2.22	900	-
[4416]	26/07/14	459	462	450	450	-7	-1.53	2,300	-
[4416]	26/07/13	462	462	456	457	-5	-1.08	1,100	-
[4416]	26/07/10	449	462	449	462	+17	+3.82	4,100	-
[4416]	26/07/09	446	452	444	445	-4	-0.89	1,700	-
[4416]	26/07/08	445	451	437	449	+1	+0.22	1,500	-
[4416]	26/07/07	440	460	440	448	+8	+1.82	6,700	-
[4416]	26/07/06	442	442	436	440	-2	-0.45	1,300	-
[4416]	26/07/03	437	448	435	442	+4	+0.91	2,400	-
[4416]	26/07/02	438	450	434	438	-8	-1.79	9,300	-
[4416]	26/07/01	448	448	434	446	+4	+0.90	3,200	-
[4416]	26/06/30	433	443	433	442	+14	+3.27	4,100	-
[4416]	26/06/29	425	432	425	428	+4	+0.94	4,200	-
[4416]	26/06/26	407	426	407	424	+14	+3.41	2,600	-
[4416]	26/06/25	420	424	407	410	-2	-0.49	10,700	-
[4416]	26/06/24	405	413	401	412	-1	-0.24	1,900	-
[4416]	26/06/23	422	422	400	413	-4	-0.96	6,200	-
[4416]	26/06/22	413	423	410	417	+5	+1.21	7,000	-
[4416]	26/06/19	407	412	407	412	0	0.00	3,200	-
[4416]	26/06/18	412	414	412	412	0	0.00	800	-
[4416]	26/06/17	420	420	412	412	-1	-0.24	600	-
[4416]	26/06/16	410	415	410	413	+3	+0.73	1,900	-
[4416]	26/06/15	402	410	400	410	0	0.00	7,300	-
[4416]	26/06/12	414	418	401	410	-3	-0.73	1,800	-
[4416]	26/06/11	410	418	409	413	+3	+0.73	5,200	-
[4416]	26/06/10	415	417	409	410	-7	-1.68	4,600	-
[4416]	26/06/09	421	431	414	417	+12	+2.96	6,700	-
[4416]	26/06/08	411	421	405	405	-6	-1.46	18,500	-
[4416]	26/06/05	407	421	407	411	-2	-0.48	5,000	-
[4416]	26/06/04	400	413	400	413	+8	+1.98	6,700	-
[4416]	26/06/03	388	413	388	405	+13	+3.32	11,500	-
[4416]	26/06/02	389	395	388	392	+3	+0.77	6,200	-
[4416]	26/06/01	390	393	388	389	0	0.00	5,500	-
[4416]	26/05/29	391	391	384	389	+5	+1.30	5,300	-
[4416]	26/05/28	392	393	384	384	-8	-2.04	4,900	-
[4416]	26/05/27	401	409	392	392	-10	-2.49	7,900	-
[4416]	26/05/26	401	404	400	402	+3	+0.75	5,400	-
[4416]	26/05/25	391	400	391	399	+9	+2.31	21,400	-
[4416]	26/05/22	381	390	370	390	+1.0	+0.26	11,700	-
[4416]	26/05/21	364	392	364	389	+25.0	+6.87	20,900	-
[4416]	26/05/20	373	381	364	364	-17.0	-4.46	27,800	-
[4416]	26/05/19	377	388	368	381	+4.0	+1.06	30,700	-
[4416]	26/05/18	392	393	371	377	-31.0	-7.60	38,800	-
[4416]	26/05/15	400	413	397	408	+18.0	+4.62	26,300	-
[4416]	26/05/14	403	409	390	390	-12.0	-2.99	32,500	-
[4416]	26/05/13	408	420	401	402	-4.0	-0.99	18,300	-
[4416]	26/05/12	432	432	404	406	-26.0	-6.02	17,200	-
[4416]	26/05/11	435	439	415	432	+1.0	+0.23	9,800	-
[4416]	26/05/08	436	441	431	431	-10.0	-2.27	31,500	-
[4416]	26/05/07	440	441	438	441	+1.0	+0.23	2,200	-
[4416]	26/05/01	442	442	440	440	-2.0	-0.45	400	-
[4416]	26/04/30	443	449	439	442	-4.0	-0.90	5,600	-
[4416]	26/04/28	450	451	443	446	-4.0	-0.89	17,200	-
[4416]	26/04/27	458	458	446	450	-9	-1.96	5,500	-
[4416]	26/04/24	475	477	456	459	0	0.00	6,100	-
[4416]	26/04/23	458	460	451	459	-3	-0.65	2,800	-
[4416]	26/04/22	453	462	453	462	+6	+1.32	4,700	-
[4416]	26/04/21	454	456	450	456	+3	+0.66	5,300	-
[4416]	26/04/20	466	466	450	453	-6	-1.31	13,100	-
[4416]	26/04/17	451	468	451	459	+8	+1.77	10,600	-
[4416]	26/04/16	438	458	437	451	+15	+3.44	36,600	-
[4416]	26/04/15	443	453	436	436	-6	-1.36	13,800	-
[4416]	26/04/14	450	463	440	442	-4	-0.90	17,600	-
[4416]	26/04/13	449	449	441	446	+4	+0.90	5,000	-
[4416]	26/04/10	451	453	442	442	-14	-3.07	7,600	-
[4416]	26/04/09	453	456	448	456	+3	+0.66	15,300	-
[4416]	26/04/08	456	464	447	453	+3	+0.67	7,300	-
[4416]	26/04/07	454	475	447	450	-4	-0.88	12,300	-
[4416]	26/04/06	452	461	452	454	-4	-0.87	3,200	-
[4416]	26/04/03	457	463	451	458	+1	+0.22	5,100	-
[4416]	26/04/02	466	466	451	457	-3	-0.65	20,200	-
[4416]	26/04/01	462	466	460	460	+5	+1.10	2,000	-
[4416]	26/03/31	465	465	446	455	-31	-6.38	33,500	-
[4416]	26/03/30	506	506	486	486	-12	-2.41	2,500	-
[4416]	26/03/27	497	501	496	498	0	0.00	2,700	-
[4416]	26/03/26	503	507	498	498	-5	-0.99	5,500	-
[4416]	26/03/25	518	518	501	503	-5	-0.98	5,100	-
[4416]	26/03/24	495	514	495	508	+6	+1.20	2,200	-
[4416]	26/03/23	507	511	481	502	-15	-2.90	19,300	-
[4416]	26/03/19	517	521	504	517	-9	-1.71	12,200	-
[4416]	26/03/18	547	547	514	526	-20	-3.66	11,900	-
[4416]	26/03/17	536	554	536	546	+10	+1.87	6,100	-
[4416]	26/03/16	529	536	529	536	+1	+0.19	1,700	-
[4416]	26/03/13	525	537	507	535	+2	+0.38	6,500	-
[4416]	26/03/12	533	537	525	533	-3	-0.56	3,600	-
[4416]	26/03/11	515	537	514	536	+27	+5.30	8,300	-
[4416]	26/03/10	508	517	506	509	+7	+1.39	16,100	-
[4416]	26/03/09	490	506	486	502	-8	-1.57	5,300	-
[4416]	26/03/06	509	510	495	510	0	0.00	5,100	-
[4416]	26/03/05	505	510	497	510	+10	+2.00	5,000	-
[4416]	26/03/04	498	501	487	500	+12	+2.46	8,200	-
[4416]	26/03/03	520	520	488	488	-31	-5.97	27,800	-
[4416]	26/03/02	528	536	516	519	-9	-1.70	8,700	-
[4416]	26/02/27	530	534	520	528	+7	+1.34	5,000	-
[4416]	26/02/26	544	544	515	521	+7	+1.36	20,900	-
[4416]	26/02/25	561	561	510	514	-37	-6.72	24,300	-
[4416]	26/02/24	533	563	532	551	+9	+1.66	7,500	-
[4416]	26/02/20	548	568	539	542	-11	-1.99	17,200	-
[4416]	26/02/19	555	566	545	553	-2	-0.36	6,200	-
[4416]	26/02/18	560	563	550	555	+4	+0.73	8,600	-
[4416]	26/02/17	530	587	530	551	+27	+5.15	37,300	-
[4416]	26/02/16	582	582	496	524	-61	-10.43	58,500	-
[4416]	26/02/13	652	652	582	585	-97	-14.22	85,600	-
[4416]	26/02/12	676	682	671	682	+9	+1.34	3,300	-
[4416]	26/02/10	669	680	665	673	+4	+0.60	3,800	-
[4416]	26/02/09	665	677	660	669	+4	+0.60	3,500	-
[4416]	26/02/06	661	675	661	665	-2	-0.30	5,000	-
[4416]	26/02/05	663	673	663	667	0	0.00	2,300	-
[4416]	26/02/04	669	670	662	667	-2	-0.30	7,700	-
[4416]	26/02/03	675	677	662	669	+2	+0.30	8,900	-
[4416]	26/02/02	677	677	667	667	-11	-1.62	4,000	-
[4416]	26/01/30	670	679	666	678	+5	+0.74	4,200	-
[4416]	26/01/29	674	680	670	673	-11	-1.61	3,400	-
[4416]	26/01/28	668	684	668	684	+11	+1.63	4,100	-
[4416]	26/01/27	679	679	671	673	-5	-0.74	1,700	-
[4416]	26/01/26	679	680	670	678	-1	-0.15	4,700	-
[4416]	26/01/23	672	679	665	679	+17	+2.57	7,300	-
[4416]	26/01/22	676	680	662	662	-13	-1.93	10,900	-
[4416]	26/01/21	678	680	664	675	-7	-1.03	11,600	-
[4416]	26/01/20	694	695	671	682	-2	-0.29	12,400	-
[4416]	26/01/19	683	700	674	684	-8	-1.16	8,900	-
[4416]	26/01/16	690	699	684	692	+2	+0.29	16,100	-
[4416]	26/01/15	709	711	675	690	-19	-2.68	27,900	-
[4416]	26/01/14	720	720	706	709	-2	-0.28	8,100	-
[4416]	26/01/13	732	732	711	711	-21	-2.87	9,000	-
[4416]	26/01/09	734	734	721	732	-2	-0.27	7,900	-
[4416]	26/01/08	746	746	711	734	-7	-0.94	26,400	-
[4416]	26/01/07	741	742	739	741	-3	-0.40	4,200	-
[4416]	26/01/06	748	757	741	744	-4	-0.53	3,800	-
[4416]	26/01/05	750	750	738	748	-1	-0.13	3,100	-
[4416]	25/12/30	750	750	739	749	-8	-1.06	6,600	-
[4416]	25/12/29	736	757	726	757	+20	+2.71	13,200	-
[4416]	25/12/26	737	754	720	737	-15	-1.99	33,900	-
[4416]	25/12/25	760	760	746	752	+2	+0.27	7,700	-
[4416]	25/12/24	751	758	750	750	-7	-0.92	7,700	-
[4416]	25/12/23	753	766	751	757	+3	+0.40	5,700	-
[4416]	25/12/22	770	771	718	754	-16	-2.08	18,800	-
[4416]	25/12/19	772	781	763	770	+9	+1.18	9,400	-
[4416]	25/12/18	752	763	750	761	-2	-0.26	19,800	-
[4416]	25/12/17	768	790	760	763	-7	-0.91	18,700	-
[4416]	25/12/16	800	804	770	770	-30	-3.75	12,400	-
[4416]	25/12/15	797	805	785	800	+3	+0.38	7,400	-
[4416]	25/12/12	779	806	777	797	+9	+1.14	6,800	-
[4416]	25/12/11	795	832	783	788	-13	-1.62	8,900	-
[4416]	25/12/10	793	811	792	801	+5	+0.63	5,500	-
[4416]	25/12/09	785	806	785	796	+2	+0.25	3,700	-
[4416]	25/12/08	755	794	750	794	+41	+5.44	11,400	-
[4416]	25/12/05	798	810	750	753	-45	-5.64	28,200	-
[4416]	25/12/04	799	812	791	798	-16	-1.97	8,500	-
[4416]	25/12/03	802	825	802	814	+2	+0.25	5,900	-
[4416]	25/12/02	847	847	812	812	-23	-2.75	5,000	-
[4416]	25/12/01	820	852	820	835	+11	+1.33	13,800	-
[4416]	25/11/28	820	837	807	824	-11	-1.32	8,500	-
[4416]	25/11/27	818	835	810	835	+17	+2.08	6,100	-
[4416]	25/11/26	780	820	780	818	+9	+1.11	9,200	-
[4416]	25/11/25	820	827	808	809	+2	+0.25	10,600	-
[4416]	25/11/21	780	807	780	807	+12	+1.51	6,400	-
[4416]	25/11/20	789	798	769	795	+6	+0.76	7,300	-
[4416]	25/11/19	784	800	774	789	+5	+0.64	8,700	-
[4416]	25/11/18	806	806	780	784	-22	-2.73	9,500	-
[4416]	25/11/17	764	819	750	806	+41	+5.36	23,200	-
[4416]	25/11/14	790	801	765	765	-40	-4.97	36,600	-
[4416]	25/11/13	827	827	805	805	-21	-2.54	6,500	-
[4416]	25/11/12	809	826	809	826	+2	+0.24	5,400	-
[4416]	25/11/11	820	824	808	824	+12	+1.48	6,100	-
[4416]	25/11/10	810	827	803	812	-4	-0.49	4,100	-
[4416]	25/11/07	779	816	779	816	+35	+4.48	8,400	-
[4416]	25/11/06	804	806	781	781	-21	-2.62	8,300	-
[4416]	25/11/05	787	802	771	802	+8	+1.01	14,000	-
[4416]	25/11/04	793	804	788	794	-2	-0.25	6,300	-
[4416]	25/10/31	784	796	780	796	+12	+1.53	7,500	-
[4416]	25/10/30	791	794	773	784	-11	-1.38	14,000	-
[4416]	25/10/29	839	839	791	795	-25	-3.05	18,600	-
[4416]	25/10/28	830	839	820	820	-19	-2.26	15,200	-
[4416]	25/10/27	830	849	827	839	-6	-0.71	12,000	-
[4416]	25/10/24	846	846	821	845	+11	+1.32	4,300	-
[4416]	25/10/23	828	843	828	834	-9	-1.07	3,300	-
[4416]	25/10/22	810	844	810	843	+21	+2.55	9,100	-
[4416]	25/10/21	815	822	803	822	+1	+0.12	6,400	-
[4416]	25/10/20	803	840	803	821	+29	+3.66	11,200	-
[4416]	25/10/17	839	839	788	792	-40	-4.81	15,300	-
[4416]	25/10/16	801	832	801	832	+29	+3.61	9,700	-
[4416]	25/10/15	780	815	780	803	+21	+2.69	11,700	-
[4416]	25/10/14	785	800	774	782	-14	-1.76	6,200	-
[4416]	25/10/10	793	812	792	796	-2	-0.25	17,900	-
[4416]	25/10/09	808	823	798	798	-17	-2.09	17,500	-
[4416]	25/10/08	820	822	800	815	+10	+1.24	8,200	-
[4416]	25/10/07	810	830	805	805	-5	-0.62	8,300	-
[4416]	25/10/06	810	815	780	810	0	0.00	23,500	-
[4416]	25/10/03	785	822	785	810	+10	+1.25	14,000	-
[4416]	25/10/02	802	820	781	800	-7	-0.87	18,500	-
[4416]	25/10/01	840	840	782	807	-36	-4.27	44,200	-
[4416]	25/09/30	850	864	838	843	-9	-1.06	4,300	-
[4416]	25/09/29	865	886	852	852	-5	-0.58	12,800	-
[4416]	25/09/26	847	874	847	857	+11	+1.30	8,100	-
[4416]	25/09/25	857	857	840	846	-4	-0.47	3,100	-
[4416]	25/09/24	855	855	843	850	-10	-1.16	4,700	-
[4416]	25/09/22	850	860	840	860	+12	+1.42	5,600	-
[4416]	25/09/19	839	854	827	848	+9	+1.07	15,600	-
[4416]	25/09/18	850	850	835	839	-4	-0.47	8,000	-
[4416]	25/09/17	860	860	842	843	-16	-1.86	10,200	-
[4416]	25/09/16	880	880	841	859	-6	-0.69	12,300	-
[4416]	25/09/12	851	869	849	865	+16	+1.88	25,300	-
[4416]	25/09/11	856	877	845	849	-17	-1.96	23,300	-
[4416]	25/09/10	871	895	864	866	+1	+0.12	18,200	-
[4416]	25/09/09	900	916	865	865	-30	-3.35	20,400	-
[4416]	25/09/08	864	901	863	895	+27	+3.11	24,600	-
[4416]	25/09/05	874	879	860	868	-6	-0.69	30,900	-