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
[4424]	26/10/29	260	263	255	259	-3.0	-1.15	17,800	1,703,519,616
[4424]	26/10/28	305	310	261	262	-35.0	-11.78	109,300	1,723,251,584
[4424]	26/10/27	308	313	297	297	-5.0	-1.66	34,200	1,953,456,896
[4424]	26/10/26	327	334	302	302	-17.0	-5.33	128,800	1,986,343,424
[4424]	26/10/23	288	366	283	319	+31.0	+10.76	637,300	2,098,157,440
[4424]	26/10/22	286	298	286	288	+2.0	+0.70	20,600	1,894,261,248
[4424]	26/10/21	297	297	286	286	-11.0	-3.70	29,000	1,881,106,688
[4424]	26/10/20	297	306	296	297	0	+0.00	19,800	1,953,456,896
[4424]	26/10/19	281	299	281	297	+9.0	+3.12	27,700	1,953,456,896
[4424]	26/10/16	284	291	284	288	+3.0	+1.05	13,800	1,894,261,248
[4424]	26/10/15	287	292	281	285	-7.0	-2.40	20,400	1,874,529,408
[4424]	26/10/14	294	298	292	292	-6.0	-2.01	23,100	1,920,570,368
[4424]	26/10/13	298	303	295	298	0	+0.00	17,900	1,960,034,176
[4424]	26/10/09	301	305	298	298	-3.0	-1.00	12,100	1,960,034,176
[4424]	26/10/08	298	305	298	301	+2.0	+0.67	14,700	1,979,766,144
[4424]	26/10/07	298	302	297	299	-3.0	-0.99	13,100	1,966,611,456
[4424]	26/10/06	301	306	298	302	-2.0	-0.66	29,600	1,986,343,424
[4424]	26/10/05	305	307	297	304	-1.0	-0.33	25,400	1,999,497,984
[4424]	26/10/02	314	315	300	305	-14.0	-4.39	35,200	2,006,075,264
[4424]	26/10/01	308	319	306	319	+10.0	+3.24	22,100	2,098,157,440
[4424]	26/09/30	320	343	306	309	0	+0.00	227,000	2,032,384,512
[4424]	26/09/29	308	322	301	309	-1.0	-0.32	31,800	2,032,384,512
[4424]	26/09/28	320	321	310	310	-4.0	-1.27	17,500	2,038,961,792
[4424]	26/09/25	318	318	312	314	-7.0	-2.18	16,900	2,065,270,912
[4424]	26/09/24	319	326	315	321	+1.0	+0.31	43,300	2,111,312,000
[4424]	26/09/18	319	338	315	320	+5.0	+1.59	101,500	2,104,734,720
[4424]	26/09/17	333	345	315	315	-18.0	-5.41	89,200	2,071,848,192
[4424]	26/09/16	330	333	323	333	+5.0	+1.52	16,700	2,190,239,488
[4424]	26/09/15	331	334	327	328	-2.0	-0.61	22,600	2,157,352,960
[4424]	26/09/14	313	330	313	330	+14.0	+4.43	55,900	2,170,507,776
[4424]	26/09/11	323	327	316	316	-11.0	-3.36	45,400	2,078,425,600
[4424]	26/09/10	338	339	325	327	-12.0	-3.54	64,100	2,150,775,808
[4424]	26/09/09	336	345	336	339	+2.0	+0.59	51,400	2,229,703,424
[4424]	26/09/08	336	342	336	337	-1.0	-0.30	22,100	2,216,548,864
[4424]	26/09/07	336	344	336	338	-1.0	-0.29	20,200	2,223,126,016
[4424]	26/09/04	349	350	336	339	-5.0	-1.45	58,200	2,229,703,424
[4424]	26/09/03	339	353	335	344	-3.0	-0.86	93,100	2,262,589,952
[4424]	26/09/02	363	382	342	347	-8.0	-2.25	459,900	2,282,321,664
[4424]	26/09/01	347	364	345	355	+12.0	+3.50	195,200	2,334,940,160
[4424]	26/08/31	339	344	333	343	+6.0	+1.78	70,900	2,256,012,544
[4424]	26/08/28	336	354	334	337	-5.0	-1.46	199,700	2,216,548,864
[4424]	26/08/27	345	352	332	342	-15.0	-4.20	262,300	2,249,435,136
[4424]	26/08/26	348	380	343	357	+25.0	+7.53	1,224,800	2,348,094,720
[4424]	26/08/25	332	357	322	332	+1.0	+0.30	384,800	2,183,662,336
[4424]	26/08/24	338	345	331	331	-6.0	-1.78	82,100	2,177,084,928
[4424]	26/08/21	350	350	335	337	-17.0	-4.80	161,600	2,216,548,864
[4424]	26/08/20	376	387	344	354	-6.0	-1.67	537,900	2,328,362,752
[4424]	26/08/19	372	430	354	360	-9.0	-2.44	2,199,000	2,367,826,432
[4424]	26/08/18	380	401	365	369	+48.0	+14.95	2,177,200	2,427,022,336
[4424]	26/08/17	318	333	313	321	+1.0	+0.31	83,900	2,111,312,000
[4424]	26/08/14	349	362	317	320	-16.0	-4.76	192,800	2,104,734,720
[4424]	26/08/13	335	344	328	336	-2.0	-0.59	109,500	2,209,971,456
[4424]	26/08/12	340	345	331	338	-2.0	-0.59	71,600	2,223,126,016
[4424]	26/08/10	336	344	326	340	+1.0	+0.29	125,600	2,236,280,576
[4424]	26/08/07	360	365	335	339	-9.0	-2.59	229,200	2,229,703,424
[4424]	26/08/06	376	387	344	348	-33.0	-8.66	439,400	2,288,899,072
[4424]	26/08/05	408	419	381	381	-22.0	-5.46	431,900	2,505,949,696
[4424]	26/08/04	399	412	371	403	+27.0	+7.18	1,002,100	2,650,650,368
[4424]	26/08/03	395	407	353	376	-3.0	-0.79	666,900	2,473,063,424
[4424]	26/07/31	420	475	365	379	-16.0	-4.05	2,434,000	2,492,795,136
[4424]	26/07/30	404	432	383	395	+5.0	+1.28	1,112,000	2,598,031,872
[4424]	26/07/29	368	413	368	390	+30.0	+8.33	1,689,200	2,565,145,344
[4424]	26/07/28	400	430	346	360	-49.0	-11.98	1,008,800	2,367,826,432
[4424]	26/07/27	387	437	387	409	+30.0	+7.92	2,564,300	2,690,114,048
[4424]	26/07/24	321	400	321	379	+51.0	+15.55	3,661,100	2,492,795,136
[4424]	26/07/23	421	429	328	328	-29.0	-8.12	2,920,400	2,157,352,960
[4424]	26/07/22	275	357	272	357	+80.0	+28.88	2,077,800	2,348,094,720
[4424]	26/07/21	296	319	273	277	-11.0	-3.82	448,000	1,821,911,040
[4424]	26/07/17	307	309	281	288	-23	-7.40	433,200	-
[4424]	26/07/16	354	364	300	311	-59	-15.95	740,100	-
[4424]	26/07/15	372	412	356	370	-2	-0.54	1,452,800	-
[4424]	26/07/14	392	455	352	372	-20	-5.10	2,711,000	-
[4424]	26/07/13	460	476	386	392	-4	-1.01	4,255,900	-
[4424]	26/07/10	300	396	296	396	+80	+25.32	4,322,500	-
[4424]	26/07/09	279	347	279	316	+41	+14.91	4,659,500	-
[4424]	26/07/08	251	340	247	275	+3	+1.10	3,091,000	-
[4424]	26/07/07	305	307	272	272	-80	-22.73	798,900	-
[4424]	26/07/06	272	352	268	352	+80	+29.41	2,605,700	-
[4424]	26/07/03	240	326	233	272	+26	+10.57	2,113,700	-
[4424]	26/07/02	225	252	223	246	+11	+4.68	423,800	-
[4424]	26/07/01	229	285	214	235	+30	+14.63	3,440,600	-
[4424]	26/06/30	200	205	200	205	+2	+0.99	24,700	-
[4424]	26/06/29	201	203	199	203	0	0.00	9,400	-
[4424]	26/06/26	205	205	200	203	+3	+1.50	8,500	-
[4424]	26/06/25	200	202	200	200	0	0.00	3,200	-
[4424]	26/06/24	200	202	200	200	-1	-0.50	3,200	-
[4424]	26/06/23	211	211	201	201	-8	-3.83	4,100	-
[4424]	26/06/22	208	213	207	209	+1	+0.48	5,100	-
[4424]	26/06/19	210	213	207	208	-2	-0.95	5,300	-
[4424]	26/06/18	206	212	206	210	+4	+1.94	3,400	-
[4424]	26/06/17	209	210	200	206	-3	-1.44	8,400	-
[4424]	26/06/16	214	214	209	209	-3	-1.42	5,400	-
[4424]	26/06/15	214	214	210	212	+4	+1.92	3,900	-
[4424]	26/06/12	199	211	199	208	+9	+4.52	9,100	-
[4424]	26/06/11	198	203	198	199	+1	+0.51	10,300	-
[4424]	26/06/10	202	203	197	198	-4	-1.98	15,400	-
[4424]	26/06/09	201	204	201	202	+1	+0.50	4,900	-
[4424]	26/06/08	201	204	200	201	+1	+0.50	12,200	-
[4424]	26/06/05	198	204	196	200	-1	-0.50	18,900	-
[4424]	26/06/04	202	202	197	201	-3	-1.47	21,100	-
[4424]	26/06/03	202	209	202	204	-5	-2.39	18,800	-
[4424]	26/06/02	210	212	208	209	-5	-2.34	12,800	-
[4424]	26/06/01	214	216	212	214	-1	-0.47	13,000	-
[4424]	26/05/29	220	220	215	215	-5	-2.27	8,800	-
[4424]	26/05/28	216	220	215	220	+3	+1.38	12,500	-
[4424]	26/05/27	220	220	217	217	-5	-2.25	6,700	-
[4424]	26/05/26	219	223	219	222	-1	-0.45	12,200	-
[4424]	26/05/25	215	229	215	223	+6	+2.76	22,200	-
[4424]	26/05/22	215	218	212	217	+1.0	+0.46	13,400	-
[4424]	26/05/21	216	224	212	216	+1.0	+0.47	13,900	-
[4424]	26/05/20	230	230	215	215	-7.0	-3.15	18,400	-
[4424]	26/05/19	215	222	213	222	+7.0	+3.26	17,300	-
[4424]	26/05/18	229	229	215	215	-7.0	-3.15	18,500	-
[4424]	26/05/15	250	250	219	222	-14.0	-5.93	47,600	-
[4424]	26/05/14	253	254	230	236	-14.0	-5.60	64,700	-
[4424]	26/05/13	252	256	250	250	-1.0	-0.40	8,600	-
[4424]	26/05/12	250	262	249	251	+2.0	+0.80	22,300	-
[4424]	26/05/11	251	252	249	249	-2.0	-0.80	11,500	-
[4424]	26/05/08	248	251	248	251	+2.0	+0.80	5,900	-
[4424]	26/05/07	252	252	249	249	-2.0	-0.80	9,000	-
[4424]	26/05/01	250	254	250	251	0	+0.00	10,100	-
[4424]	26/04/30	255	256	250	251	-4.0	-1.57	11,600	-
[4424]	26/04/28	259	260	251	255	0	+0.00	30,400	-
[4424]	26/04/27	269	317	253	255	-15	-5.56	352,900	-
[4424]	26/04/24	264	270	264	270	+6	+2.27	3,400	-
[4424]	26/04/23	267	268	260	264	-10	-3.65	10,800	-
[4424]	26/04/22	276	276	271	274	0	0.00	4,800	-
[4424]	26/04/21	269	276	269	274	+5	+1.86	17,100	-
[4424]	26/04/20	268	272	268	269	+3	+1.13	10,700	-
[4424]	26/04/17	267	269	265	266	-1	-0.37	7,000	-
[4424]	26/04/16	269	269	260	267	-3	-1.11	17,100	-
[4424]	26/04/15	270	273	266	270	+1	+0.37	4,600	-
[4424]	26/04/14	268	270	265	269	+2	+0.75	4,300	-
[4424]	26/04/13	269	269	267	267	-2	-0.74	2,500	-
[4424]	26/04/10	271	271	268	269	-1	-0.37	10,300	-
[4424]	26/04/09	266	270	266	270	+1	+0.37	4,900	-
[4424]	26/04/08	266	269	265	269	+3	+1.13	5,100	-
[4424]	26/04/07	264	267	261	266	+2	+0.76	2,600	-
[4424]	26/04/06	263	266	255	264	+1	+0.38	12,700	-
[4424]	26/04/03	268	268	260	263	-1	-0.38	2,800	-
[4424]	26/04/02	265	268	262	264	0	0.00	6,800	-
[4424]	26/04/01	261	267	261	264	-4	-1.49	4,200	-
[4424]	26/03/31	270	270	263	268	+2	+0.75	5,300	-
[4424]	26/03/30	270	270	260	266	-5	-1.85	3,300	-
[4424]	26/03/27	266	272	262	271	+6	+2.26	10,600	-
[4424]	26/03/26	263	265	261	265	-4	-1.49	11,300	-
[4424]	26/03/25	254	269	254	269	+7	+2.67	9,000	-
[4424]	26/03/24	265	265	257	262	+3	+1.16	7,600	-
[4424]	26/03/23	253	260	250	259	+5	+1.97	22,900	-
[4424]	26/03/19	260	260	252	254	-5	-1.93	12,400	-
[4424]	26/03/18	264	264	257	259	+3	+1.17	13,700	-
[4424]	26/03/17	266	270	256	256	-9	-3.40	14,100	-
[4424]	26/03/16	255	265	255	265	+6	+2.32	26,100	-
[4424]	26/03/13	270	270	259	259	-11	-4.07	23,600	-
[4424]	26/03/12	279	279	270	270	-7	-2.53	7,000	-
[4424]	26/03/11	279	283	275	277	-1	-0.36	53,500	-
[4424]	26/03/10	264	278	264	278	+15	+5.70	11,600	-
[4424]	26/03/09	258	265	255	263	-9	-3.31	40,100	-
[4424]	26/03/06	271	277	271	272	+1	+0.37	12,300	-
[4424]	26/03/05	257	272	257	271	+18	+7.11	28,100	-
[4424]	26/03/04	263	263	248	253	-12	-4.53	113,700	-
[4424]	26/03/03	269	270	263	265	-2	-0.75	28,300	-
[4424]	26/03/02	272	276	266	267	-4	-1.48	30,300	-
[4424]	26/02/27	275	280	268	271	-3	-1.09	47,000	-
[4424]	26/02/26	273	277	273	274	0	0.00	17,600	-
[4424]	26/02/25	269	274	268	274	+6	+2.24	9,900	-
[4424]	26/02/24	285	285	265	268	-14	-4.96	66,700	-
[4424]	26/02/20	287	287	276	282	-8	-2.76	53,300	-
[4424]	26/02/19	282	292	278	290	+6	+2.11	100,100	-
[4424]	26/02/18	277	284	275	284	+2	+0.71	31,800	-
[4424]	26/02/17	276	285	276	282	+2	+0.71	37,700	-
[4424]	26/02/16	272	280	270	280	+7	+2.56	32,400	-
[4424]	26/02/13	296	296	271	273	-23	-7.77	71,800	-
[4424]	26/02/12	286	299	286	296	+8	+2.78	64,100	-
[4424]	26/02/10	280	293	280	288	+7	+2.49	45,900	-
[4424]	26/02/09	280	283	277	281	+3	+1.08	23,500	-
[4424]	26/02/06	281	281	270	278	-3	-1.07	48,700	-
[4424]	26/02/05	278	283	278	281	0	0.00	13,800	-
[4424]	26/02/04	277	281	276	281	0	0.00	32,500	-
[4424]	26/02/03	278	283	276	281	+2	+0.72	17,200	-
[4424]	26/02/02	278	283	273	279	+1	+0.36	42,700	-
[4424]	26/01/30	273	279	273	278	+3	+1.09	37,600	-
[4424]	26/01/29	272	279	268	275	+2	+0.73	35,800	-
[4424]	26/01/28	278	280	272	273	-6	-2.15	63,500	-
[4424]	26/01/27	277	282	276	279	+2	+0.72	70,400	-
[4424]	26/01/26	289	289	277	277	-9	-3.15	53,300	-
[4424]	26/01/23	283	289	281	286	+5	+1.78	64,800	-
[4424]	26/01/22	289	291	276	281	-6	-2.09	98,600	-
[4424]	26/01/21	296	296	287	287	-10	-3.37	117,000	-
[4424]	26/01/20	300	303	296	297	-2	-0.67	53,600	-
[4424]	26/01/19	304	304	297	299	-2	-0.66	41,900	-
[4424]	26/01/16	303	307	297	301	-3	-0.99	90,900	-
[4424]	26/01/15	301	308	301	304	+2	+0.66	62,700	-
[4424]	26/01/14	304	309	302	302	0	0.00	50,500	-
[4424]	26/01/13	309	312	300	302	-2	-0.66	112,300	-
[4424]	26/01/09	307	316	303	304	-3	-0.98	89,100	-
[4424]	26/01/08	307	318	307	307	-1	-0.32	109,000	-
[4424]	26/01/07	311	318	304	308	-3	-0.96	120,800	-
[4424]	26/01/06	297	315	297	311	+12	+4.01	117,200	-
[4424]	26/01/05	295	312	291	299	+6	+2.05	159,900	-
[4424]	25/12/30	314	314	291	293	-17	-5.48	171,100	-
[4424]	25/12/29	306	316	306	310	+5	+1.64	107,000	-
[4424]	25/12/26	309	322	305	305	-5	-1.61	196,600	-
[4424]	25/12/25	313	328	305	310	-11	-3.43	370,700	-
[4424]	25/12/24	292	328	288	321	+30	+10.31	891,400	-
[4424]	25/12/23	300	302	284	291	-4	-1.36	130,500	-
[4424]	25/12/22	306	306	295	295	-7	-2.32	84,300	-
[4424]	25/12/19	302	310	298	302	-1	-0.33	69,100	-
[4424]	25/12/18	302	306	295	303	-1	-0.33	92,600	-
[4424]	25/12/17	317	317	299	304	-5	-1.62	92,800	-
[4424]	25/12/16	318	328	309	309	-9	-2.83	118,000	-
[4424]	25/12/15	315	323	302	318	-4	-1.24	160,600	-
[4424]	25/12/12	321	349	292	322	+22	+7.33	1,270,500	-
[4424]	25/12/11	321	322	296	300	-21	-6.54	407,800	-
[4424]	25/12/10	344	349	320	321	-31	-8.81	614,900	-
[4424]	25/12/09	340	405	336	352	+5	+1.44	2,746,500	-
[4424]	25/12/08	325	358	325	347	+22	+6.77	693,100	-
[4424]	25/12/05	331	365	315	325	-13	-3.85	922,000	-
[4424]	25/12/04	328	368	327	338	+12	+3.68	1,141,600	-
[4424]	25/12/03	334	336	318	326	-13	-3.83	332,500	-
[4424]	25/12/02	363	440	327	339	-24	-6.61	3,461,500	-
[4424]	25/12/01	391	407	352	363	-92	-20.22	3,591,400	-
[4424]	25/11/28	455	455	455	455	-100	-18.02	16,500	-
[4424]	25/11/27	555	555	555	555	-150	-21.28	38,200	-
[4424]	25/11/26	705	705	705	705	+100	+16.53	745,900	-
[4424]	25/11/25	605	605	605	605	+100	+19.80	111,500	-
[4424]	25/11/21	449	505	378	505	+80	+18.82	2,031,600	-
[4424]	25/11/20	425	425	425	425	+80	+23.19	37,900	-
[4424]	25/11/19	278	345	270	345	+80	+30.19	4,552,600	-
[4424]	25/11/18	252	280	252	265	+15	+6.00	90,300	-
[4424]	25/11/17	260	260	250	250	-9	-3.47	9,600	-
[4424]	25/11/14	269	269	259	259	-4	-1.52	8,100	-
[4424]	25/11/13	263	265	261	263	0	0.00	3,200	-
[4424]	25/11/12	265	265	262	263	+1	+0.38	800	-
[4424]	25/11/11	263	263	261	262	-1	-0.38	2,700	-
[4424]	25/11/10	269	269	261	263	0	0.00	5,000	-
[4424]	25/11/07	275	275	263	263	-12	-4.36	4,900	-
[4424]	25/11/06	260	275	260	275	+15	+5.77	11,800	-
[4424]	25/11/05	260	276	253	260	0	0.00	69,700	-
[4424]	25/11/04	258	262	258	260	+2	+0.78	43,400	-
[4424]	25/10/31	257	263	256	258	+2	+0.78	5,900	-
[4424]	25/10/30	257	260	255	256	-1	-0.39	20,300	-
[4424]	25/10/29	264	264	257	257	-7	-2.65	30,600	-
[4424]	25/10/28	264	264	262	264	-2	-0.75	3,900	-
[4424]	25/10/27	271	271	262	266	-4	-1.48	10,000	-
[4424]	25/10/24	269	274	269	270	0	0.00	6,600	-
[4424]	25/10/23	270	275	270	270	-2	-0.74	14,000	-
[4424]	25/10/22	272	273	270	272	0	0.00	2,300	-
[4424]	25/10/21	273	275	272	272	0	0.00	2,600	-
[4424]	25/10/20	274	274	269	272	+1	+0.37	11,300	-
[4424]	25/10/17	277	277	269	271	-4	-1.45	8,200	-
[4424]	25/10/16	275	276	275	275	-1	-0.36	1,100	-
[4424]	25/10/15	272	276	272	276	+5	+1.85	3,600	-
[4424]	25/10/14	279	280	269	271	-10	-3.56	14,600	-
[4424]	25/10/10	286	304	279	281	+3	+1.08	56,600	-
[4424]	25/10/09	283	283	278	278	-4	-1.42	8,300	-
[4424]	25/10/08	284	287	282	282	-1	-0.35	5,800	-
[4424]	25/10/07	282	285	282	283	+1	+0.35	5,100	-
[4424]	25/10/06	286	286	282	282	+1	+0.36	4,900	-
[4424]	25/10/03	283	284	279	281	-3	-1.06	7,500	-
[4424]	25/10/02	287	287	284	284	-2	-0.70	1,600	-
[4424]	25/10/01	290	290	285	286	-4	-1.38	8,500	-
[4424]	25/09/30	293	293	289	290	-2	-0.68	2,900	-
[4424]	25/09/29	289	292	289	292	+3	+1.04	11,200	-
[4424]	25/09/26	288	289	285	289	-2	-0.69	3,900	-
[4424]	25/09/25	289	291	286	291	+1	+0.34	2,600	-
[4424]	25/09/24	292	292	287	290	-1	-0.34	8,000	-
[4424]	25/09/22	292	292	290	291	+1	+0.34	8,000	-
[4424]	25/09/19	289	292	289	290	+3	+1.05	8,000	-
[4424]	25/09/18	296	296	282	287	-6	-2.05	36,600	-
[4424]	25/09/17	299	300	288	293	-8	-2.66	19,900	-
[4424]	25/09/16	302	302	298	301	0	0.00	4,000	-
[4424]	25/09/12	302	302	295	301	0	0.00	10,000	-
[4424]	25/09/11	299	302	299	301	+1	+0.33	2,400	-
[4424]	25/09/10	303	307	300	300	-4	-1.32	7,200	-
[4424]	25/09/09	309	313	304	304	0	0.00	10,400	-
[4424]	25/09/08	305	305	302	304	-1	-0.33	2,000	-
[4424]	25/09/05	304	305	303	305	+1	+0.33	7,700	-