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
[4427]	26/10/29	201	202	197	202	+2.0	+1.00	6,800	2,064,433,152
[4427]	26/10/28	200	200	198	200	0	+0.00	5,500	2,043,993,216
[4427]	26/10/27	196	200	196	200	+3.0	+1.52	5,500	2,043,993,216
[4427]	26/10/26	210	210	197	197	0	+0.00	9,900	2,013,333,248
[4427]	26/10/23	195	197	195	197	0	+0.00	13,100	2,013,333,248
[4427]	26/10/22	198	198	196	197	-2.0	-1.01	7,100	2,013,333,248
[4427]	26/10/21	197	199	196	199	0	+0.00	8,200	2,033,773,184
[4427]	26/10/20	200	201	198	199	-2.0	-1.00	10,300	2,033,773,184
[4427]	26/10/19	201	201	197	201	0	+0.00	10,300	2,054,213,120
[4427]	26/10/16	199	205	199	201	0	+0.00	10,700	2,054,213,120
[4427]	26/10/15	195	204	195	201	-8.0	-3.83	46,600	2,054,213,120
[4427]	26/10/14	216	216	209	209	+1.0	+0.48	3,100	2,135,972,864
[4427]	26/10/13	207	210	204	208	+1.0	+0.48	6,100	2,125,752,960
[4427]	26/10/09	210	212	207	207	-5.0	-2.36	11,200	2,115,532,928
[4427]	26/10/08	221	222	211	212	-11.0	-4.93	27,300	2,166,632,704
[4427]	26/10/07	225	232	223	223	-3.0	-1.33	16,600	2,279,052,544
[4427]	26/10/06	224	231	223	226	+2.0	+0.89	15,100	2,309,712,384
[4427]	26/10/05	224	227	222	224	0	+0.00	12,300	2,289,272,320
[4427]	26/10/02	225	231	221	224	-2.0	-0.88	27,200	2,289,272,320
[4427]	26/10/01	227	232	224	226	+2.0	+0.89	43,100	2,309,712,384
[4427]	26/09/30	228	241	218	224	-4.0	-1.75	229,200	2,289,272,320
[4427]	26/09/29	211	298	211	228	+10.0	+4.59	1,101,800	2,330,152,192
[4427]	26/09/28	229	248	217	218	-3.0	-1.36	131,200	2,227,952,640
[4427]	26/09/25	220	225	220	221	-1.0	-0.45	8,200	2,258,612,480
[4427]	26/09/24	222	225	221	222	+4.0	+1.83	14,500	2,268,832,512
[4427]	26/09/18	227	232	218	218	-14.0	-6.03	20,000	2,227,952,640
[4427]	26/09/17	234	234	225	232	-2.0	-0.85	14,800	2,371,032,064
[4427]	26/09/16	242	242	227	234	-5.0	-2.09	14,300	2,391,472,128
[4427]	26/09/15	242	242	235	239	-4.0	-1.65	14,100	2,442,571,776
[4427]	26/09/14	235	248	231	243	+8.0	+3.40	61,100	2,483,451,648
[4427]	26/09/11	220	236	217	235	+15.0	+6.82	41,100	2,401,691,904
[4427]	26/09/10	227	232	217	220	-6.0	-2.65	21,700	2,248,392,448
[4427]	26/09/09	229	237	226	226	-2.0	-0.88	19,100	2,309,712,384
[4427]	26/09/08	230	238	228	228	-4.0	-1.72	18,300	2,330,152,192
[4427]	26/09/07	224	235	223	232	+6.0	+2.65	28,200	2,371,032,064
[4427]	26/09/04	227	231	219	226	-4.0	-1.74	6,500	2,309,712,384
[4427]	26/09/03	219	232	217	230	+8.0	+3.60	18,400	2,350,592,256
[4427]	26/09/02	223	228	220	222	-6.0	-2.63	10,000	2,268,832,512
[4427]	26/09/01	223	229	223	228	+3.0	+1.33	8,600	2,330,152,192
[4427]	26/08/31	223	230	222	225	0	+0.00	8,100	2,299,492,352
[4427]	26/08/28	227	232	224	225	-4.0	-1.75	10,600	2,299,492,352
[4427]	26/08/27	230	231	222	229	+4.0	+1.78	16,800	2,340,372,224
[4427]	26/08/26	228	232	224	225	-2.0	-0.88	38,900	2,299,492,352
[4427]	26/08/25	212	228	211	227	+11.0	+5.09	44,400	2,319,932,160
[4427]	26/08/24	220	220	214	216	-2.0	-0.92	11,800	2,207,512,576
[4427]	26/08/21	205	218	205	218	+10.0	+4.81	26,900	2,227,952,640
[4427]	26/08/20	209	209	200	208	+4.0	+1.96	22,200	2,125,752,960
[4427]	26/08/19	200	207	200	204	+3.0	+1.49	11,000	2,084,873,088
[4427]	26/08/18	205	210	199	201	-4.0	-1.95	22,200	2,054,213,120
[4427]	26/08/17	217	217	194	205	-18.0	-8.07	117,500	2,095,092,992
[4427]	26/08/14	219	230	213	223	+11.0	+5.19	134,400	2,279,052,544
[4427]	26/08/13	215	223	208	212	-3.0	-1.40	41,300	2,166,632,704
[4427]	26/08/12	213	215	209	215	+1.0	+0.47	17,000	2,197,292,800
[4427]	26/08/10	209	214	204	214	+5.0	+2.39	13,900	2,187,072,768
[4427]	26/08/07	214	214	200	209	-6.0	-2.79	34,400	2,135,972,864
[4427]	26/08/06	203	216	203	215	+2.0	+0.94	19,100	2,197,292,800
[4427]	26/08/05	206	215	202	213	+7.0	+3.40	14,800	2,176,852,736
[4427]	26/08/04	206	219	206	206	-2.0	-0.96	30,500	2,105,313,024
[4427]	26/08/03	190	217	183	208	+1.0	+0.48	64,700	2,125,752,960
[4427]	26/07/31	196	207	191	207	+10.0	+5.08	23,700	2,115,532,928
[4427]	26/07/30	193	202	193	197	-8.0	-3.90	9,500	2,013,333,248
[4427]	26/07/29	208	208	196	205	+2.0	+0.99	12,500	2,095,092,992
[4427]	26/07/28	207	213	195	203	-5.0	-2.40	43,300	2,074,653,056
[4427]	26/07/27	210	210	200	208	+8.0	+4.00	17,300	2,125,752,960
[4427]	26/07/24	196	200	191	200	+5.0	+2.56	12,300	2,043,993,216
[4427]	26/07/23	194	196	192	195	0	+0.00	2,900	1,992,893,312
[4427]	26/07/22	194	201	190	195	+1.0	+0.52	34,200	1,992,893,312
[4427]	26/07/21	188	197	188	194	+6.0	+3.19	27,100	1,982,673,408
[4427]	26/07/17	197	197	186	188	-11	-5.53	49,100	-
[4427]	26/07/16	209	210	199	199	-5	-2.45	27,200	-
[4427]	26/07/15	196	214	196	204	+12	+6.25	204,800	-
[4427]	26/07/14	204	210	192	192	-10	-4.95	54,800	-
[4427]	26/07/13	189	205	186	202	+16	+8.60	38,800	-
[4427]	26/07/10	184	188	183	186	+2	+1.09	4,400	-
[4427]	26/07/09	181	188	180	184	0	0.00	48,500	-
[4427]	26/07/08	190	193	178	184	-5	-2.65	52,200	-
[4427]	26/07/07	181	189	181	189	+7	+3.85	28,100	-
[4427]	26/07/06	175	187	175	182	+9	+5.20	64,400	-
[4427]	26/07/03	173	178	172	173	0	0.00	40,900	-
[4427]	26/07/02	170	173	169	173	+3	+1.76	26,500	-
[4427]	26/07/01	168	171	166	170	+2	+1.19	25,500	-
[4427]	26/06/30	172	177	167	168	-3	-1.75	65,700	-
[4427]	26/06/29	174	174	169	171	+1	+0.59	34,200	-
[4427]	26/06/26	175	175	166	170	0	0.00	52,900	-
[4427]	26/06/25	181	181	165	170	-7	-3.95	107,600	-
[4427]	26/06/24	186	187	176	177	-8	-4.32	101,100	-
[4427]	26/06/23	194	196	183	185	-11	-5.61	118,600	-
[4427]	26/06/22	200	201	193	196	-4	-2.00	55,800	-
[4427]	26/06/19	194	201	194	200	+6	+3.09	53,900	-
[4427]	26/06/18	211	231	192	194	-9	-4.43	280,200	-
[4427]	26/06/17	199	211	199	203	+4	+2.01	33,900	-
[4427]	26/06/16	200	201	197	199	-3	-1.49	24,000	-
[4427]	26/06/15	198	204	198	202	+6	+3.06	18,600	-
[4427]	26/06/12	199	199	196	196	-2	-1.01	17,000	-
[4427]	26/06/11	197	209	196	198	-2	-1.00	37,900	-
[4427]	26/06/10	201	203	197	200	-3	-1.48	57,900	-
[4427]	26/06/09	208	208	201	203	0	0.00	37,200	-
[4427]	26/06/08	210	210	202	203	-7	-3.33	37,500	-
[4427]	26/06/05	207	215	207	210	+3	+1.45	47,800	-
[4427]	26/06/04	212	213	207	207	-8	-3.72	53,600	-
[4427]	26/06/03	235	235	213	215	-4	-1.83	116,500	-
[4427]	26/06/02	203	257	201	219	+18	+8.96	625,500	-
[4427]	26/06/01	237	239	201	201	-39	-16.25	437,200	-
[4427]	26/05/29	244	248	238	240	-7	-2.83	27,100	-
[4427]	26/05/28	246	252	243	247	-2	-0.80	41,500	-
[4427]	26/05/27	258	259	248	249	-9	-3.49	43,500	-
[4427]	26/05/26	265	265	257	258	-4	-1.53	18,000	-
[4427]	26/05/25	263	271	261	262	0	0.00	20,200	-
[4427]	26/05/22	259	267	259	262	-1.0	-0.38	40,600	-
[4427]	26/05/21	269	269	257	263	-10.0	-3.66	90,300	-
[4427]	26/05/20	298	310	266	273	-17.0	-5.86	261,200	-
[4427]	26/05/19	292	328	268	290	-34.0	-10.49	1,745,900	-
[4427]	26/05/18	327	340	296	324	-4.0	-1.22	333,000	-
[4427]	26/05/15	300	328	299	328	+9.0	+2.82	118,100	-
[4427]	26/05/14	297	344	293	319	+22.0	+7.41	258,000	-
[4427]	26/05/13	301	305	291	297	-4.0	-1.33	97,400	-
[4427]	26/05/12	309	319	301	301	-16.0	-5.05	210,500	-
[4427]	26/05/11	324	346	289	317	-15.0	-4.52	498,600	-
[4427]	26/05/08	294	365	293	332	+40.0	+13.70	1,021,500	-
[4427]	26/05/07	267	304	267	292	+28.0	+10.61	511,400	-
[4427]	26/05/01	268	275	264	264	-12.0	-4.35	41,000	-
[4427]	26/04/30	264	283	264	276	+4.0	+1.47	304,700	-
[4427]	26/04/28	240	273	239	272	+31.0	+12.86	473,600	-
[4427]	26/04/27	242	250	236	241	+2	+0.84	92,000	-
[4427]	26/04/24	228	243	227	239	+9	+3.91	187,500	-
[4427]	26/04/23	229	231	218	230	-1	-0.43	73,000	-
[4427]	26/04/22	224	237	217	231	+9	+4.05	180,200	-
[4427]	26/04/21	228	229	217	222	-9	-3.90	167,200	-
[4427]	26/04/20	231	232	227	231	-1	-0.43	64,900	-
[4427]	26/04/17	240	240	231	232	-7	-2.93	60,500	-
[4427]	26/04/16	237	242	235	239	+2	+0.84	56,700	-
[4427]	26/04/15	236	240	232	237	-1	-0.42	59,200	-
[4427]	26/04/14	231	238	231	238	+6	+2.59	67,600	-
[4427]	26/04/13	235	242	230	232	-1	-0.43	131,000	-
[4427]	26/04/10	239	251	233	233	-6	-2.51	396,000	-
[4427]	26/04/09	231	272	227	239	+11	+4.82	1,724,200	-
[4427]	26/04/08	226	234	225	228	+6	+2.70	99,900	-
[4427]	26/04/07	231	231	221	222	-9	-3.90	125,700	-
[4427]	26/04/06	232	232	221	231	-1	-0.43	157,400	-
[4427]	26/04/03	243	244	230	232	-8	-3.33	202,400	-
[4427]	26/04/02	270	270	236	240	-31	-11.44	450,000	-
[4427]	26/04/01	276	290	252	271	+3	+1.12	1,289,700	-
[4427]	26/03/31	230	281	230	268	+35	+15.02	1,957,200	-
[4427]	26/03/30	252	252	228	233	-25	-9.69	244,300	-
[4427]	26/03/27	265	293	252	258	-12	-4.44	632,300	-
[4427]	26/03/26	295	318	254	270	-14	-4.93	1,298,700	-
[4427]	26/03/25	325	325	279	284	+39	+15.92	3,709,800	-
[4427]	26/03/24	206	245	206	245	+50	+25.64	1,772,600	-
[4427]	26/03/23	219	233	193	195	-48	-19.75	650,900	-
[4427]	26/03/19	197	277	197	243	+43	+21.50	3,229,800	-
[4427]	26/03/18	199	201	197	200	+4	+2.04	15,200	-
[4427]	26/03/17	195	196	194	196	+2	+1.03	7,000	-
[4427]	26/03/16	193	199	193	194	+1	+0.52	18,900	-
[4427]	26/03/13	195	199	193	193	-7	-3.50	30,300	-
[4427]	26/03/12	203	203	197	200	-1	-0.50	16,700	-
[4427]	26/03/11	201	203	200	201	0	0.00	15,700	-
[4427]	26/03/10	193	202	193	201	+9	+4.69	18,500	-
[4427]	26/03/09	198	198	187	192	-10	-4.95	57,100	-
[4427]	26/03/06	199	202	198	202	+2	+1.00	32,800	-
[4427]	26/03/05	199	201	196	200	+1	+0.50	37,300	-
[4427]	26/03/04	194	201	194	199	0	0.00	69,800	-
[4427]	26/03/03	199	203	197	199	-7	-3.40	276,500	-
[4427]	26/03/02	212	212	203	206	-10	-4.63	110,500	-
[4427]	26/02/27	216	220	213	216	-3	-1.37	49,300	-
[4427]	26/02/26	224	224	219	219	-1	-0.45	15,500	-
[4427]	26/02/25	222	223	219	220	-2	-0.90	12,300	-
[4427]	26/02/24	223	223	219	222	-2	-0.89	28,600	-
[4427]	26/02/20	225	227	223	224	-3	-1.32	16,200	-
[4427]	26/02/19	229	230	227	227	-2	-0.87	10,100	-
[4427]	26/02/18	228	231	226	229	0	0.00	10,500	-
[4427]	26/02/17	232	233	229	229	-3	-1.29	12,900	-
[4427]	26/02/16	232	232	226	232	-2	-0.85	20,000	-
[4427]	26/02/13	232	237	228	234	-1	-0.43	34,900	-
[4427]	26/02/12	241	241	234	235	-3	-1.26	6,400	-
[4427]	26/02/10	241	241	236	238	-1	-0.42	10,700	-
[4427]	26/02/09	236	239	233	239	+3	+1.27	12,000	-
[4427]	26/02/06	239	239	232	236	-3	-1.26	19,900	-
[4427]	26/02/05	242	242	239	239	-4	-1.65	8,400	-
[4427]	26/02/04	252	252	241	243	-8	-3.19	24,800	-
[4427]	26/02/03	253	254	251	251	-4	-1.57	9,200	-
[4427]	26/02/02	258	258	255	255	-4	-1.54	1,700	-
[4427]	26/01/30	253	259	250	259	+3	+1.17	10,500	-
[4427]	26/01/29	256	259	253	256	0	0.00	9,700	-
[4427]	26/01/28	266	266	256	256	-9	-3.40	10,800	-
[4427]	26/01/27	268	268	265	265	-3	-1.12	2,400	-
[4427]	26/01/26	285	285	264	268	-1	-0.37	9,200	-
[4427]	26/01/23	267	269	266	269	+1	+0.37	4,300	-
[4427]	26/01/22	270	270	266	268	+2	+0.75	4,900	-
[4427]	26/01/21	275	275	266	266	-8	-2.92	6,100	-
[4427]	26/01/20	271	284	269	274	+5	+1.86	26,400	-
[4427]	26/01/19	264	272	263	269	+5	+1.89	14,500	-
[4427]	26/01/16	262	265	259	264	-2	-0.75	12,000	-
[4427]	26/01/15	259	266	254	266	+11	+4.31	14,800	-
[4427]	26/01/14	254	260	254	255	+1	+0.39	12,700	-
[4427]	26/01/13	261	262	251	254	-7	-2.68	39,000	-
[4427]	26/01/09	260	268	260	261	+3	+1.16	16,300	-
[4427]	26/01/08	256	258	255	258	+2	+0.78	3,300	-
[4427]	26/01/07	254	256	253	256	0	0.00	6,300	-
[4427]	26/01/06	259	263	254	256	-3	-1.16	8,800	-
[4427]	26/01/05	260	261	258	259	-1	-0.38	9,600	-
[4427]	25/12/30	255	266	254	260	+2	+0.78	13,500	-
[4427]	25/12/29	256	260	256	258	+5	+1.98	10,500	-
[4427]	25/12/26	262	266	250	253	-6	-2.32	38,300	-
[4427]	25/12/25	251	262	251	259	+6	+2.37	33,400	-
[4427]	25/12/24	245	257	244	253	-6	-2.32	24,900	-
[4427]	25/12/23	245	259	245	259	+14	+5.71	39,600	-
[4427]	25/12/22	250	250	242	245	-5	-2.00	31,600	-
[4427]	25/12/19	239	250	238	250	-5	-1.96	88,900	-
[4427]	25/12/18	261	261	250	255	-7	-2.67	22,400	-
[4427]	25/12/17	263	264	258	262	-3	-1.13	20,300	-
[4427]	25/12/16	265	267	263	265	-4	-1.49	13,500	-
[4427]	25/12/15	261	277	261	269	+8	+3.07	27,600	-
[4427]	25/12/12	258	266	258	261	+1	+0.38	22,500	-
[4427]	25/12/11	259	262	256	260	-4	-1.52	36,900	-
[4427]	25/12/10	263	272	263	264	-19	-6.71	130,600	-
[4427]	25/12/09	286	289	281	283	-8	-2.75	35,100	-
[4427]	25/12/08	293	300	289	291	-3	-1.02	23,200	-
[4427]	25/12/05	289	295	289	294	+2	+0.68	12,600	-
[4427]	25/12/04	297	297	290	292	-5	-1.68	21,900	-
[4427]	25/12/03	300	300	293	297	-3	-1.00	24,300	-
[4427]	25/12/02	307	310	300	300	-9	-2.91	19,500	-
[4427]	25/12/01	337	346	305	309	-13	-4.04	148,900	-
[4427]	25/11/28	300	366	300	322	+24	+8.05	464,900	-
[4427]	25/11/27	293	300	293	298	-1	-0.33	5,200	-
[4427]	25/11/26	292	300	289	299	+1	+0.34	12,600	-
[4427]	25/11/25	302	302	288	298	-2	-0.67	13,100	-
[4427]	25/11/21	297	305	286	300	-5	-1.64	36,600	-
[4427]	25/11/20	337	337	295	305	-11	-3.48	82,000	-
[4427]	25/11/19	298	351	280	316	+16	+5.33	299,500	-
[4427]	25/11/18	305	305	292	300	-13	-4.15	20,600	-
[4427]	25/11/17	327	327	301	313	-17	-5.15	22,400	-
[4427]	25/11/14	329	337	324	330	-23	-6.52	41,600	-
[4427]	25/11/13	339	353	337	353	+14	+4.13	24,100	-
[4427]	25/11/12	333	339	333	339	+4	+1.19	7,100	-
[4427]	25/11/11	331	340	331	335	+4	+1.21	9,400	-
[4427]	25/11/10	332	334	329	331	-5	-1.49	5,700	-
[4427]	25/11/07	335	339	330	336	-1	-0.30	1,600	-
[4427]	25/11/06	328	340	323	337	+14	+4.33	7,900	-
[4427]	25/11/05	337	337	322	323	-14	-4.15	17,000	-
[4427]	25/11/04	331	338	331	337	+6	+1.81	9,700	-
[4427]	25/10/31	330	332	313	331	-2	-0.60	13,900	-
[4427]	25/10/30	330	333	330	333	+3	+0.91	7,400	-
[4427]	25/10/29	332	338	330	330	-4	-1.20	19,800	-
[4427]	25/10/28	339	346	332	334	-5	-1.47	15,200	-
[4427]	25/10/27	340	349	339	339	-1	-0.29	4,000	-
[4427]	25/10/24	343	343	339	340	-8	-2.30	4,400	-
[4427]	25/10/23	345	348	339	348	+1	+0.29	7,200	-
[4427]	25/10/22	345	349	341	347	+1	+0.29	4,900	-
[4427]	25/10/21	336	351	331	346	+8	+2.37	22,200	-
[4427]	25/10/20	342	342	338	338	0	0.00	8,400	-
[4427]	25/10/17	344	344	338	338	-5	-1.46	7,100	-
[4427]	25/10/16	347	350	343	343	-6	-1.72	13,800	-
[4427]	25/10/15	343	349	339	349	+5	+1.45	12,700	-
[4427]	25/10/14	341	348	331	344	-7	-1.99	32,800	-
[4427]	25/10/10	355	359	351	351	-5	-1.40	10,500	-
[4427]	25/10/09	356	360	355	356	+1	+0.28	9,400	-
[4427]	25/10/08	355	363	355	355	-1	-0.28	9,600	-
[4427]	25/10/07	356	358	351	356	-1	-0.28	7,500	-
[4427]	25/10/06	350	358	350	357	+7	+2.00	11,200	-
[4427]	25/10/03	350	356	350	350	0	0.00	14,600	-
[4427]	25/10/02	348	358	347	350	0	0.00	7,500	-
[4427]	25/10/01	361	361	350	350	-13	-3.58	34,500	-
[4427]	25/09/30	351	363	351	363	+13	+3.71	5,300	-
[4427]	25/09/29	363	364	350	350	-10	-2.78	11,500	-
[4427]	25/09/26	363	367	360	360	-5	-1.37	16,400	-
[4427]	25/09/25	368	369	361	365	-3	-0.82	10,000	-
[4427]	25/09/24	374	378	360	368	-4	-1.08	24,000	-
[4427]	25/09/22	360	372	360	372	+12	+3.33	16,300	-
[4427]	25/09/19	367	368	358	360	-7	-1.91	13,600	-
[4427]	25/09/18	371	371	358	367	+4	+1.10	15,500	-
[4427]	25/09/17	367	370	361	363	-4	-1.09	10,500	-
[4427]	25/09/16	358	368	354	367	+8	+2.23	25,600	-
[4427]	25/09/12	359	364	356	359	+1	+0.28	16,000	-
[4427]	25/09/11	367	374	358	358	-11	-2.98	25,100	-
[4427]	25/09/10	355	370	354	369	+11	+3.07	18,900	-
[4427]	25/09/09	379	379	358	358	-13	-3.50	38,000	-
[4427]	25/09/08	360	387	357	371	+14	+3.92	97,600	-
[4427]	25/09/05	349	360	349	357	+12	+3.48	16,500	-