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
[4421]	26/10/29	912	912	904	906	-6.0	-0.66	2,700	2,635,249,664
[4421]	26/10/28	926	930	912	912	-10.0	-1.08	2,900	2,652,701,696
[4421]	26/10/27	915	927	915	922	+5.0	+0.55	2,500	2,681,788,160
[4421]	26/10/26	929	933	908	917	-4.0	-0.43	4,600	2,667,244,800
[4421]	26/10/23	957	959	910	921	-39.0	-4.06	21,900	2,678,879,488
[4421]	26/10/22	919	979	919	960	+47.0	+5.15	26,700	2,792,317,440
[4421]	26/10/21	911	919	911	913	+4.0	+0.44	1,100	2,655,610,112
[4421]	26/10/20	914	914	909	909	-8.0	-0.87	3,200	2,643,975,680
[4421]	26/10/19	924	924	910	917	-7.0	-0.76	3,300	2,667,244,800
[4421]	26/10/16	909	960	904	924	+16.0	+1.76	19,000	2,687,605,504
[4421]	26/10/15	915	939	907	908	-10.0	-1.09	6,200	2,641,067,008
[4421]	26/10/14	933	933	915	918	-14.0	-1.50	6,200	2,670,153,472
[4421]	26/10/13	954	998	925	932	-7.0	-0.75	43,800	2,710,874,880
[4421]	26/10/09	990	1,020	926	939	-61.0	-6.10	71,100	2,731,235,584
[4421]	26/10/08	908	1,058	896	1,000	+92.0	+10.13	195,900	2,908,664,064
[4421]	26/10/07	897	909	897	908	+8.0	+0.89	1,500	2,641,067,008
[4421]	26/10/06	895	901	892	900	+3.0	+0.33	1,400	2,617,797,632
[4421]	26/10/05	897	897	895	897	0	+0.00	1,200	2,609,071,616
[4421]	26/10/02	904	904	897	897	-3.0	-0.33	1,800	2,609,071,616
[4421]	26/10/01	902	902	900	900	-4.0	-0.44	1,500	2,617,797,632
[4421]	26/09/30	905	911	901	904	-4.0	-0.44	5,000	2,629,432,320
[4421]	26/09/29	891	915	891	908	-41.0	-4.32	13,100	2,641,067,008
[4421]	26/09/28	949	949	948	949	0	+0.00	8,800	2,760,322,048
[4421]	26/09/25	948	950	948	949	0	+0.00	4,800	2,760,322,048
[4421]	26/09/24	950	951	948	949	-1.0	-0.11	7,300	2,760,322,048
[4421]	26/09/18	951	951	947	950	-1.0	-0.11	4,000	2,763,230,720
[4421]	26/09/17	948	951	948	951	+4.0	+0.42	4,100	2,766,139,392
[4421]	26/09/16	950	951	947	947	-4.0	-0.42	2,500	2,754,504,704
[4421]	26/09/15	951	952	951	951	0	+0.00	3,900	2,766,139,392
[4421]	26/09/14	947	951	947	951	+3.0	+0.32	1,200	2,766,139,392
[4421]	26/09/11	950	950	946	948	-2.0	-0.21	2,300	2,757,413,376
[4421]	26/09/10	955	955	946	950	-4.0	-0.42	1,700	2,763,230,720
[4421]	26/09/09	950	957	945	954	+10.0	+1.06	8,800	2,774,865,408
[4421]	26/09/08	944	950	942	944	0	+0.00	4,700	2,745,778,688
[4421]	26/09/07	944	950	944	944	+2.0	+0.21	2,000	2,745,778,688
[4421]	26/09/04	942	944	936	942	+6.0	+0.64	800	2,739,961,600
[4421]	26/09/03	943	944	936	936	-8.0	-0.85	2,100	2,722,509,568
[4421]	26/09/02	941	944	941	944	+3.0	+0.32	1,100	2,745,778,688
[4421]	26/09/01	943	945	941	941	-2.0	-0.21	2,400	2,737,052,928
[4421]	26/08/31	946	947	941	943	-7.0	-0.74	6,700	2,742,870,272
[4421]	26/08/28	949	950	944	950	+2.0	+0.21	1,900	2,763,230,720
[4421]	26/08/27	944	948	943	948	0	+0.00	1,200	2,757,413,376
[4421]	26/08/26	948	948	945	948	+3.0	+0.32	400	2,757,413,376
[4421]	26/08/25	948	949	945	945	0	+0.00	1,700	2,748,687,360
[4421]	26/08/24	939	945	939	945	+7.0	+0.75	1,900	2,748,687,360
[4421]	26/08/21	937	938	933	938	+1.0	+0.11	500	2,728,326,912
[4421]	26/08/20	935	937	930	937	+2.0	+0.21	2,000	2,725,418,240
[4421]	26/08/19	934	935	930	935	+1.0	+0.11	600	2,719,600,896
[4421]	26/08/18	934	937	934	934	-3.0	-0.32	1,100	2,716,692,224
[4421]	26/08/17	923	937	923	937	+15.0	+1.63	2,400	2,725,418,240
[4421]	26/08/14	924	924	922	922	-2.0	-0.22	2,100	2,681,788,160
[4421]	26/08/13	937	937	912	924	-13.0	-1.39	8,200	2,687,605,504
[4421]	26/08/12	930	938	930	937	+7.0	+0.75	700	2,725,418,240
[4421]	26/08/10	927	930	927	930	+6.0	+0.65	1,100	2,705,057,536
[4421]	26/08/07	917	924	916	924	+7.0	+0.76	400	2,687,605,504
[4421]	26/08/06	917	917	916	917	-1.0	-0.11	9,700	2,667,244,800
[4421]	26/08/05	918	918	918	918	0	+0.00	700	2,670,153,472
[4421]	26/08/04	919	919	913	918	0	+0.00	1,700	2,670,153,472
[4421]	26/08/03	918	919	911	918	+1.0	+0.11	4,400	2,670,153,472
[4421]	26/07/31	919	919	901	917	-2.0	-0.22	3,700	2,667,244,800
[4421]	26/07/30	919	919	918	919	-1.0	-0.11	1,000	2,673,062,144
[4421]	26/07/29	923	923	920	920	-3.0	-0.33	2,600	2,675,970,816
[4421]	26/07/28	922	923	922	923	0	+0.00	600	2,684,696,832
[4421]	26/07/27	923	923	922	923	0	+0.00	1,200	2,684,696,832
[4421]	26/07/24	923	923	923	923	-2.0	-0.22	1,600	2,684,696,832
[4421]	26/07/23	929	929	921	925	-6.0	-0.64	1,500	2,690,514,176
[4421]	26/07/22	928	931	927	931	+3.0	+0.32	21,700	2,707,966,208
[4421]	26/07/21	931	931	928	928	-18.0	-1.90	1,700	2,699,240,192
[4421]	26/07/17	945	947	936	946	+1	+0.11	1,200	-
[4421]	26/07/16	945	945	940	945	-2	-0.21	1,500	-
[4421]	26/07/15	945	947	940	947	+2	+0.21	500	-
[4421]	26/07/14	946	949	941	945	-8	-0.84	1,300	-
[4421]	26/07/13	950	953	950	953	+3	+0.32	500	-
[4421]	26/07/10	951	951	950	950	-1	-0.11	300	-
[4421]	26/07/09	951	959	951	951	-8	-0.83	400	-
[4421]	26/07/08	959	959	959	959	-1	-0.10	400	-
[4421]	26/07/07	966	966	960	960	-6	-0.62	1,400	-
[4421]	26/07/06	967	967	948	966	+28	+2.99	2,300	-
[4421]	26/07/03	955	957	930	938	-26	-2.70	7,700	-
[4421]	26/07/02	955	969	941	964	+4	+0.42	1,800	-
[4421]	26/07/01	970	970	955	960	-10	-1.03	9,400	-
[4421]	26/06/30	976	976	960	970	-6	-0.61	26,600	-
[4421]	26/06/29	927	978	927	976	+49	+5.29	10,900	-
[4421]	26/06/26	913	927	911	927	+2	+0.22	1,000	-
[4421]	26/06/25	928	928	922	925	+10	+1.09	2,000	-
[4421]	26/06/24	910	915	910	915	+6	+0.66	600	-
[4421]	26/06/23	904	909	900	909	+9	+1.00	800	-
[4421]	26/06/22	900	905	896	900	+1	+0.11	1,200	-
[4421]	26/06/19	905	905	899	899	-3	-0.33	800	-
[4421]	26/06/18	902	911	898	902	0	0.00	900	-
[4421]	26/06/17	901	902	900	902	0	0.00	300	-
[4421]	26/06/16	898	911	898	902	-11	-1.20	600	-
[4421]	26/06/15	894	913	894	913	+12	+1.33	1,000	-
[4421]	26/06/12	891	901	891	901	-5	-0.55	300	-
[4421]	26/06/11	892	906	892	906	0	0.00	300	-
[4421]	26/06/10	893	906	891	906	+8	+0.89	500	-
[4421]	26/06/09	887	898	885	898	+13	+1.47	1,000	-
[4421]	26/06/08	909	910	885	885	-28	-3.07	2,100	-
[4421]	26/06/05	890	913	890	913	+23	+2.58	1,200	-
[4421]	26/06/04	891	891	886	890	0	0.00	400	-
[4421]	26/06/03	891	895	890	890	-3	-0.34	600	-
[4421]	26/06/02	898	898	893	893	-5	-0.56	1,400	-
[4421]	26/06/01	896	898	895	898	+2	+0.22	900	-
[4421]	26/05/29	901	901	896	896	+1	+0.11	700	-
[4421]	26/05/28	898	898	895	895	-3	-0.33	800	-
[4421]	26/05/27	898	898	897	898	-1	-0.11	400	-
[4421]	26/05/26	900	900	896	899	+1	+0.11	600	-
[4421]	26/05/25	902	905	898	898	-1	-0.11	3,600	-
[4421]	26/05/22	904	904	899	899	+2.0	+0.22	600	-
[4421]	26/05/21	895	900	895	897	-1.0	-0.11	900	-
[4421]	26/05/20	902	905	898	898	-6.0	-0.66	1,200	-
[4421]	26/05/19	900	904	900	904	+4.0	+0.44	1,100	-
[4421]	26/05/18	900	909	900	900	-5.0	-0.55	1,400	-
[4421]	26/05/15	906	913	905	905	-3.0	-0.33	1,200	-
[4421]	26/05/14	908	908	908	908	-1.0	-0.11	300	-
[4421]	26/05/13	905	909	904	909	-1.0	-0.11	800	-
[4421]	26/05/12	915	915	905	910	-5.0	-0.55	3,100	-
[4421]	26/05/11	918	935	910	915	-18.0	-1.93	2,500	-
[4421]	26/05/08	906	933	906	933	+20.0	+2.19	1,100	-
[4421]	26/05/07	919	919	913	913	-2.0	-0.22	900	-
[4421]	26/05/01	917	917	915	915	-2.0	-0.22	500	-
[4421]	26/04/30	917	919	917	917	-6.0	-0.65	1,100	-
[4421]	26/04/28	922	923	913	923	+1.0	+0.11	500	-
[4421]	26/04/27	906	922	905	922	+4	+0.44	3,500	-
[4421]	26/04/24	920	920	907	918	-2	-0.22	1,700	-
[4421]	26/04/23	913	938	908	920	+10	+1.10	5,700	-
[4421]	26/04/22	910	913	909	910	0	0.00	500	-
[4421]	26/04/21	921	925	908	910	-11	-1.19	1,100	-
[4421]	26/04/20	909	921	909	921	+12	+1.32	1,500	-
[4421]	26/04/17	923	930	909	909	-13	-1.41	2,700	-
[4421]	26/04/16	917	930	917	922	+2	+0.22	700	-
[4421]	26/04/15	920	920	920	920	0	0.00	200	-
[4421]	26/04/14	924	929	920	920	-10	-1.08	500	-
[4421]	26/04/13	930	930	928	930	0	0.00	1,100	-
[4421]	26/04/10	932	934	928	930	-4	-0.43	800	-
[4421]	26/04/09	930	934	930	934	+5	+0.54	500	-
[4421]	26/04/08	927	938	927	929	+9	+0.98	800	-
[4421]	26/04/07	920	920	920	920	+5	+0.55	200	-
[4421]	26/04/06	911	923	911	915	+3	+0.33	400	-
[4421]	26/04/03	914	920	912	912	-3	-0.33	400	-
[4421]	26/04/02	913	925	913	915	-8	-0.87	500	-
[4421]	26/04/01	914	923	912	923	－	－	500	-
[4421]	26/03/31	－	－	－	906	－	－	0	-
[4421]	26/03/30	905	906	905	906	-14	-1.52	1,000	-
[4421]	26/03/27	931	931	920	920	－	－	300	-
[4421]	26/03/26	－	－	－	931	－	－	0	-
[4421]	26/03/25	942	942	931	931	+19	+2.08	1,400	-
[4421]	26/03/24	933	933	912	912	+9	+1.00	2,700	-
[4421]	26/03/23	912	913	903	903	-24	-2.59	1,800	-
[4421]	26/03/19	921	936	921	927	+2	+0.22	800	-
[4421]	26/03/18	928	929	913	925	+1	+0.11	900	-
[4421]	26/03/17	939	943	924	924	-18	-1.91	1,000	-
[4421]	26/03/16	924	942	924	942	+25	+2.73	1,500	-
[4421]	26/03/13	917	917	917	917	-3	-0.33	500	-
[4421]	26/03/12	920	920	920	920	+3	+0.33	300	-
[4421]	26/03/11	917	917	917	917	-10	-1.08	100	-
[4421]	26/03/10	908	927	908	927	+15	+1.64	1,000	-
[4421]	26/03/09	909	912	905	912	-10	-1.08	1,000	-
[4421]	26/03/06	916	924	916	922	+6	+0.66	800	-
[4421]	26/03/05	916	920	915	916	+1	+0.11	2,200	-
[4421]	26/03/04	921	922	907	915	-9	-0.97	3,500	-
[4421]	26/03/03	935	935	924	924	-14	-1.49	1,300	-
[4421]	26/03/02	931	938	923	938	+7	+0.75	1,300	-
[4421]	26/02/27	933	934	923	931	-7	-0.75	2,800	-
[4421]	26/02/26	940	940	938	938	-2	-0.21	1,200	-
[4421]	26/02/25	941	941	936	940	-1	-0.11	1,300	-
[4421]	26/02/24	945	945	921	941	-4	-0.42	3,100	-
[4421]	26/02/20	941	945	928	945	-3	-0.32	2,500	-
[4421]	26/02/19	910	948	909	948	+37	+4.06	4,400	-
[4421]	26/02/18	922	924	911	911	-9	-0.98	1,700	-
[4421]	26/02/17	916	926	916	920	+9	+0.99	1,000	-
[4421]	26/02/16	883	931	881	911	-77	-7.79	17,200	-
[4421]	26/02/13	988	988	963	988	+13	+1.33	1,400	-
[4421]	26/02/12	977	979	964	975	+13	+1.35	1,600	-
[4421]	26/02/10	957	962	953	962	+15	+1.58	2,400	-
[4421]	26/02/09	958	958	937	947	-11	-1.15	3,400	-
[4421]	26/02/06	958	958	955	958	+3	+0.31	800	-
[4421]	26/02/05	950	958	950	955	+5	+0.53	700	-
[4421]	26/02/04	953	955	950	950	-6	-0.63	500	-
[4421]	26/02/03	953	960	951	956	+2	+0.21	1,000	-
[4421]	26/02/02	960	960	950	954	-6	-0.63	3,200	-
[4421]	26/01/30	970	970	952	960	-10	-1.03	3,700	-
[4421]	26/01/29	968	970	968	970	+9	+0.94	400	-
[4421]	26/01/28	963	967	961	961	-2	-0.21	1,800	-
[4421]	26/01/27	963	968	963	963	-8	-0.82	1,000	-
[4421]	26/01/26	977	977	963	971	-6	-0.61	1,200	-
[4421]	26/01/23	988	988	974	977	-12	-1.21	1,900	-
[4421]	26/01/22	973	989	973	989	+18	+1.85	700	-
[4421]	26/01/21	981	981	971	971	-9	-0.92	1,600	-
[4421]	26/01/20	978	989	968	980	+2	+0.20	2,100	-
[4421]	26/01/19	975	978	972	978	+18	+1.88	2,300	-
[4421]	26/01/16	980	980	955	960	-19	-1.94	3,000	-
[4421]	26/01/15	974	986	970	979	+5	+0.51	3,500	-
[4421]	26/01/14	982	989	971	974	-1	-0.10	2,900	-
[4421]	26/01/13	975	975	975	975	+2	+0.21	900	-
[4421]	26/01/09	973	973	965	973	+13	+1.35	900	-
[4421]	26/01/08	982	982	957	960	-23	-2.34	4,200	-
[4421]	26/01/07	982	983	980	983	+1	+0.10	800	-
[4421]	26/01/06	980	997	980	982	+4	+0.41	3,200	-
[4421]	26/01/05	973	980	973	978	+5	+0.51	2,000	-
[4421]	25/12/30	965	976	965	973	-2	-0.21	1,200	-
[4421]	25/12/29	960	975	956	975	+30	+3.17	5,200	-
[4421]	25/12/26	957	959	945	945	-12	-1.25	4,500	-
[4421]	25/12/25	960	960	950	957	+12	+1.27	6,300	-
[4421]	25/12/24	934	945	932	945	+19	+2.05	3,400	-
[4421]	25/12/23	926	927	926	926	0	0.00	1,600	-
[4421]	25/12/22	926	928	925	926	-1	-0.11	1,600	-
[4421]	25/12/19	928	929	922	927	+1	+0.11	2,200	-
[4421]	25/12/18	919	926	919	926	+7	+0.76	600	-
[4421]	25/12/17	918	923	918	919	+1	+0.11	4,500	-
[4421]	25/12/16	919	919	913	918	-1	-0.11	2,200	-
[4421]	25/12/15	918	922	912	919	+1	+0.11	1,800	-
[4421]	25/12/12	910	918	909	918	+8	+0.88	1,900	-
[4421]	25/12/11	908	911	908	910	+2	+0.22	8,900	-
[4421]	25/12/10	918	918	908	908	-10	-1.09	2,400	-
[4421]	25/12/09	922	923	912	918	-6	-0.65	1,100	-
[4421]	25/12/08	925	925	912	924	+7	+0.76	2,800	-
[4421]	25/12/05	911	917	907	917	+11	+1.21	2,300	-
[4421]	25/12/04	912	912	906	906	-6	-0.66	1,100	-
[4421]	25/12/03	909	916	903	912	+7	+0.77	7,000	-
[4421]	25/12/02	906	908	905	905	-1	-0.11	800	-
[4421]	25/12/01	907	911	903	906	0	0.00	4,800	-
[4421]	25/11/28	906	910	904	906	+1	+0.11	1,600	-
[4421]	25/11/27	903	913	903	905	+6	+0.67	4,300	-
[4421]	25/11/26	906	909	894	899	-7	-0.77	6,100	-
[4421]	25/11/25	919	919	899	906	-3	-0.33	7,300	-
[4421]	25/11/21	914	914	901	909	-5	-0.55	3,100	-
[4421]	25/11/20	903	924	903	914	+12	+1.33	1,600	-
[4421]	25/11/19	916	929	899	902	-8	-0.88	5,400	-
[4421]	25/11/18	916	935	900	910	-6	-0.66	11,300	-
[4421]	25/11/17	887	916	883	916	-67	-6.82	32,400	-
[4421]	25/11/14	986	1,008	962	983	-13	-1.31	12,800	-
[4421]	25/11/13	969	996	963	996	+19	+1.94	2,600	-
[4421]	25/11/12	975	990	975	977	+2	+0.21	2,600	-
[4421]	25/11/11	999	999	975	975	-22	-2.21	2,900	-
[4421]	25/11/10	995	1,007	993	997	+8	+0.81	3,400	-
[4421]	25/11/07	986	989	986	989	+4	+0.41	600	-
[4421]	25/11/06	978	985	978	985	+8	+0.82	400	-
[4421]	25/11/05	976	983	971	977	-8	-0.81	2,100	-
[4421]	25/11/04	984	991	977	985	+1	+0.10	2,300	-
[4421]	25/10/31	976	994	970	984	+8	+0.82	2,100	-
[4421]	25/10/30	978	996	976	976	-2	-0.20	1,600	-
[4421]	25/10/29	981	984	973	978	-7	-0.71	2,400	-
[4421]	25/10/28	993	1,008	985	985	-8	-0.81	3,600	-
[4421]	25/10/27	993	1,000	993	993	0	0.00	2,800	-
[4421]	25/10/24	987	996	980	993	+17	+1.74	5,300	-
[4421]	25/10/23	977	977	967	976	+10	+1.04	1,600	-
[4421]	25/10/22	964	973	964	966	+1	+0.10	1,300	-
[4421]	25/10/21	972	972	965	965	-3	-0.31	1,100	-
[4421]	25/10/20	960	974	960	968	+11	+1.15	1,000	-
[4421]	25/10/17	965	965	951	957	-3	-0.31	5,800	-
[4421]	25/10/16	965	979	951	960	-18	-1.84	12,400	-
[4421]	25/10/15	976	995	964	978	-7	-0.71	20,400	-
[4421]	25/10/14	951	1,104	951	985	+31	+3.25	104,600	-
[4421]	25/10/10	962	962	952	954	-5	-0.52	2,000	-
[4421]	25/10/09	966	966	959	959	-6	-0.62	2,700	-
[4421]	25/10/08	969	969	963	965	-2	-0.21	2,100	-
[4421]	25/10/07	972	972	963	967	-3	-0.31	1,900	-
[4421]	25/10/06	977	977	964	970	+7	+0.73	3,000	-
[4421]	25/10/03	964	995	962	963	+1	+0.10	12,900	-
[4421]	25/10/02	960	965	955	962	+1	+0.10	4,500	-
[4421]	25/10/01	987	987	931	961	-27	-2.73	12,800	-
[4421]	25/09/30	997	997	984	988	-9	-0.90	6,800	-
[4421]	25/09/29	994	1,000	990	997	-38	-3.67	14,800	-
[4421]	25/09/26	1,062	1,062	998	1,035	-15	-1.43	14,600	-
[4421]	25/09/25	1,050	1,058	1,046	1,050	+2	+0.19	4,000	-
[4421]	25/09/24	1,040	1,048	1,037	1,048	+13	+1.26	3,800	-
[4421]	25/09/22	1,041	1,058	1,035	1,035	-6	-0.58	5,000	-
[4421]	25/09/19	1,036	1,041	1,034	1,041	+7	+0.68	1,400	-
[4421]	25/09/18	1,040	1,040	1,032	1,034	-6	-0.58	1,700	-
[4421]	25/09/17	1,040	1,041	1,034	1,040	0	0.00	4,200	-
[4421]	25/09/16	1,048	1,049	1,033	1,040	+5	+0.48	3,700	-
[4421]	25/09/12	1,039	1,049	1,020	1,035	-4	-0.38	3,500	-
[4421]	25/09/11	1,041	1,041	1,030	1,039	+8	+0.78	2,800	-
[4421]	25/09/10	1,047	1,048	1,022	1,031	-7	-0.67	6,400	-
[4421]	25/09/09	1,037	1,043	1,028	1,038	+1	+0.10	4,500	-
[4421]	25/09/08	1,029	1,039	1,028	1,037	+1	+0.10	1,800	-
[4421]	25/09/05	1,022	1,038	1,022	1,036	+14	+1.37	1,700	-