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
[4428]	26/10/29	－	－	－	707	－	－	0	-
[4428]	26/10/28	719	719	707	707	-11.0	-1.53	200	4,375,348,736
[4428]	26/10/27	714	718	711	718	+10.0	+1.41	2,200	4,443,423,232
[4428]	26/10/26	709	709	707	708	-1.0	-0.14	1,300	4,381,537,280
[4428]	26/10/23	698	709	697	709	+5.0	+0.71	2,100	4,387,725,824
[4428]	26/10/22	710	715	700	704	-4.0	-0.56	2,100	4,356,783,104
[4428]	26/10/21	700	709	700	708	+3.0	+0.43	2,000	4,381,537,280
[4428]	26/10/20	700	705	700	705	+1.0	+0.14	1,400	4,362,971,648
[4428]	26/10/19	702	704	696	704	+4.0	+0.57	1,400	4,356,783,104
[4428]	26/10/16	699	700	696	700	-4.0	-0.57	1,700	4,332,028,416
[4428]	26/10/15	703	704	702	704	+1.0	+0.14	1,900	4,356,783,104
[4428]	26/10/14	693	704	693	703	-1.0	-0.14	3,000	4,350,594,048
[4428]	26/10/13	705	705	701	704	-1.0	-0.14	700	4,356,783,104
[4428]	26/10/09	690	705	690	705	+13.0	+1.88	1,300	4,362,971,648
[4428]	26/10/08	692	692	692	692	+3.0	+0.44	100	4,282,519,552
[4428]	26/10/07	703	703	689	689	-4.0	-0.58	700	4,263,953,664
[4428]	26/10/06	693	693	693	693	-5.0	-0.72	300	4,288,708,096
[4428]	26/10/05	693	698	692	698	+5.0	+0.72	900	4,319,651,328
[4428]	26/10/02	693	697	689	693	-3.0	-0.43	1,900	4,288,708,096
[4428]	26/10/01	691	697	691	696	-5.0	-0.71	900	4,307,273,728
[4428]	26/09/30	704	704	692	701	-3.0	-0.43	1,800	4,338,216,960
[4428]	26/09/29	706	706	696	704	+8.0	+1.15	900	4,356,783,104
[4428]	26/09/28	711	711	693	696	-9.0	-1.28	1,900	4,307,273,728
[4428]	26/09/25	703	716	703	705	-2.0	-0.28	800	4,362,971,648
[4428]	26/09/24	717	717	700	707	-10.0	-1.39	1,000	4,375,348,736
[4428]	26/09/18	701	717	701	717	+11.0	+1.56	1,400	4,437,234,688
[4428]	26/09/17	710	710	706	706	+6.0	+0.86	300	4,369,160,192
[4428]	26/09/16	707	710	699	700	-9.0	-1.27	3,500	4,332,028,416
[4428]	26/09/15	709	709	709	709	0	+0.00	300	4,387,725,824
[4428]	26/09/14	709	709	705	709	+10.0	+1.43	2,000	4,387,725,824
[4428]	26/09/11	699	699	699	699	-10.0	-1.41	400	4,325,839,872
[4428]	26/09/10	712	712	703	709	-9.0	-1.25	1,700	4,387,725,824
[4428]	26/09/09	704	718	704	718	+13.0	+1.84	300	4,443,423,232
[4428]	26/09/08	703	713	703	705	+2.0	+0.28	1,100	4,362,971,648
[4428]	26/09/07	720	720	703	703	-9.0	-1.26	3,100	4,350,594,048
[4428]	26/09/04	703	712	698	712	+3.0	+0.42	2,400	4,411,205,120
[4428]	26/09/03	709	709	697	709	+10.0	+1.43	600	4,392,618,496
[4428]	26/09/02	710	710	697	699	-11.0	-1.55	700	4,330,663,424
[4428]	26/09/01	714	715	698	710	-4.0	-0.56	3,700	4,398,814,208
[4428]	26/08/31	727	727	713	714	+2.0	+0.28	3,700	4,423,596,032
[4428]	26/08/28	715	721	712	712	-8.0	-1.11	3,600	4,411,205,120
[4428]	26/08/27	729	729	711	720	-9.0	-1.23	3,800	4,460,769,280
[4428]	26/08/26	726	729	721	729	+4.0	+0.55	3,300	4,516,529,152
[4428]	26/08/25	723	725	711	725	+3.0	+0.42	5,500	4,491,746,816
[4428]	26/08/24	713	722	702	722	+25.0	+3.59	9,700	4,473,160,192
[4428]	26/08/21	710	710	696	697	-8.0	-1.13	2,400	4,318,272,512
[4428]	26/08/20	700	705	693	705	+25.0	+3.68	4,100	4,367,836,672
[4428]	26/08/19	671	684	661	680	+9.0	+1.34	4,900	4,212,948,736
[4428]	26/08/18	662	674	660	671	-1.0	-0.15	10,300	4,157,189,120
[4428]	26/08/17	678	708	670	672	-6.0	-0.88	10,900	4,163,384,832
[4428]	26/08/14	704	721	678	678	-39.0	-5.44	6,600	4,208,829,440
[4428]	26/08/13	725	730	706	717	-8.0	-1.10	2,400	4,450,930,176
[4428]	26/08/12	720	728	720	725	-5.0	-0.68	1,100	4,500,592,128
[4428]	26/08/10	721	730	721	730	0	+0.00	3,300	4,531,630,592
[4428]	26/08/07	710	730	706	730	+20.0	+2.82	1,100	4,531,630,592
[4428]	26/08/06	703	721	696	710	0	+0.00	7,000	4,407,476,224
[4428]	26/08/05	687	731	687	710	+13.0	+1.87	5,000	4,407,476,224
[4428]	26/08/04	691	705	690	697	-1.0	-0.14	1,900	4,326,775,808
[4428]	26/08/03	683	699	683	698	-10.0	-1.41	4,500	4,332,983,808
[4428]	26/07/31	717	719	681	708	-9.0	-1.26	5,300	4,395,060,736
[4428]	26/07/30	727	727	714	717	+5.0	+0.70	2,300	4,450,930,176
[4428]	26/07/29	748	749	710	712	-36.0	-4.81	7,400	4,419,891,712
[4428]	26/07/28	748	748	726	748	+3.0	+0.40	4,700	4,643,369,472
[4428]	26/07/27	738	745	732	745	+15.0	+2.05	8,500	4,624,745,984
[4428]	26/07/24	726	730	720	730	0	+0.00	4,000	4,531,630,592
[4428]	26/07/23	717	730	716	730	+25.0	+3.55	13,600	4,531,630,592
[4428]	26/07/22	689	705	689	705	+33.0	+4.91	7,100	4,376,437,760
[4428]	26/07/21	680	691	672	672	-3.0	-0.44	2,200	4,171,583,232
[4428]	26/07/17	700	700	660	675	-15	-2.17	6,100	-
[4428]	26/07/16	700	700	684	690	-17	-2.40	4,400	-
[4428]	26/07/15	681	707	681	707	+36	+5.37	19,100	-
[4428]	26/07/14	683	690	671	671	-2	-0.30	1,600	-
[4428]	26/07/13	685	695	662	673	-2	-0.30	3,900	-
[4428]	26/07/10	688	688	672	675	-10	-1.46	1,500	-
[4428]	26/07/09	695	695	685	685	-10	-1.44	1,200	-
[4428]	26/07/08	685	697	680	695	+8	+1.16	3,900	-
[4428]	26/07/07	640	687	639	687	+48	+7.51	7,900	-
[4428]	26/07/06	638	639	631	639	+4	+0.63	2,900	-
[4428]	26/07/03	633	635	633	635	+5	+0.79	1,400	-
[4428]	26/07/02	635	635	628	630	+3	+0.48	3,200	-
[4428]	26/07/01	630	632	623	627	+1	+0.16	2,900	-
[4428]	26/06/30	630	637	621	626	-3	-0.48	2,800	-
[4428]	26/06/29	631	637	628	629	+4	+0.64	2,700	-
[4428]	26/06/26	621	625	621	625	-1	-0.16	900	-
[4428]	26/06/25	633	633	618	626	+3	+0.48	5,500	-
[4428]	26/06/24	630	630	623	623	-7	-1.11	3,800	-
[4428]	26/06/23	637	637	630	630	+2	+0.32	2,900	-
[4428]	26/06/22	631	640	628	628	-5	-0.79	2,600	-
[4428]	26/06/19	640	640	633	633	-2	-0.31	3,500	-
[4428]	26/06/18	635	637	630	635	0	0.00	4,400	-
[4428]	26/06/17	624	635	624	635	+5	+0.79	4,000	-
[4428]	26/06/16	629	631	625	630	+11	+1.78	13,700	-
[4428]	26/06/15	615	634	612	619	+3	+0.49	9,900	-
[4428]	26/06/12	632	632	612	616	-14	-2.22	6,700	-
[4428]	26/06/11	631	631	613	630	+9	+1.45	9,500	-
[4428]	26/06/10	630	631	620	621	-9	-1.43	10,500	-
[4428]	26/06/09	633	633	627	630	0	0.00	3,200	-
[4428]	26/06/08	628	633	625	630	+2	+0.32	5,600	-
[4428]	26/06/05	626	638	624	628	+2	+0.32	6,500	-
[4428]	26/06/04	620	626	620	626	0	0.00	4,600	-
[4428]	26/06/03	626	626	619	626	0	0.00	2,900	-
[4428]	26/06/02	627	630	621	626	-2	-0.32	3,800	-
[4428]	26/06/01	627	640	627	628	-2	-0.32	6,400	-
[4428]	26/05/29	622	633	622	630	0	0.00	4,200	-
[4428]	26/05/28	626	639	620	630	-6	-0.94	13,600	-
[4428]	26/05/27	639	639	621	636	-3	-0.47	8,400	-
[4428]	26/05/26	637	639	620	639	+1	+0.16	5,100	-
[4428]	26/05/25	641	643	623	638	-2	-0.31	5,100	-
[4428]	26/05/22	635	640	618	640	+6.0	+0.95	5,100	-
[4428]	26/05/21	623	635	614	634	+11.0	+1.77	9,100	-
[4428]	26/05/20	611	631	611	623	+2.0	+0.32	6,200	-
[4428]	26/05/19	614	636	614	621	+7.0	+1.14	14,700	-
[4428]	26/05/18	640	643	612	614	-46.0	-6.97	20,800	-
[4428]	26/05/15	708	708	658	660	-31.0	-4.49	12,800	-
[4428]	26/05/14	680	710	680	691	+10.0	+1.47	14,700	-
[4428]	26/05/13	680	694	680	681	-8.0	-1.16	5,000	-
[4428]	26/05/12	699	700	686	689	-12.0	-1.71	3,600	-
[4428]	26/05/11	703	703	699	701	-2.0	-0.28	2,900	-
[4428]	26/05/08	703	709	699	703	0	+0.00	5,300	-
[4428]	26/05/07	700	707	698	703	+8.0	+1.15	2,800	-
[4428]	26/05/01	704	704	695	695	+1.0	+0.14	2,700	-
[4428]	26/04/30	695	700	694	694	-1.0	-0.14	4,100	-
[4428]	26/04/28	695	699	686	695	+10.0	+1.46	5,900	-
[4428]	26/04/27	683	685	677	685	+2	+0.29	4,800	-
[4428]	26/04/24	688	693	668	683	-5	-0.73	4,000	-
[4428]	26/04/23	693	694	680	688	0	0.00	4,000	-
[4428]	26/04/22	689	689	683	688	-1	-0.15	3,800	-
[4428]	26/04/21	692	692	686	689	0	0.00	1,300	-
[4428]	26/04/20	690	690	686	689	0	0.00	3,800	-
[4428]	26/04/17	690	692	686	689	+1	+0.15	2,500	-
[4428]	26/04/16	691	691	686	688	+1	+0.15	2,100	-
[4428]	26/04/15	690	694	685	687	-2	-0.29	2,100	-
[4428]	26/04/14	687	691	687	689	+2	+0.29	1,000	-
[4428]	26/04/13	691	691	687	687	-2	-0.29	1,500	-
[4428]	26/04/10	698	698	688	689	-9	-1.29	4,400	-
[4428]	26/04/09	705	705	683	698	-7	-0.99	2,800	-
[4428]	26/04/08	693	705	693	705	+12	+1.73	1,600	-
[4428]	26/04/07	702	702	691	693	+1	+0.14	2,200	-
[4428]	26/04/06	691	698	688	692	+4	+0.58	3,600	-
[4428]	26/04/03	700	700	688	688	-5	-0.72	8,000	-
[4428]	26/04/02	695	700	692	693	-2	-0.29	7,000	-
[4428]	26/04/01	696	696	681	695	+12	+1.76	3,200	-
[4428]	26/03/31	676	693	676	683	+3	+0.44	3,400	-
[4428]	26/03/30	663	682	663	680	-1	-0.15	6,200	-
[4428]	26/03/27	678	683	673	681	+13	+1.95	2,900	-
[4428]	26/03/26	690	696	668	668	-2	-0.30	9,100	-
[4428]	26/03/25	668	675	659	670	+1	+0.15	9,000	-
[4428]	26/03/24	650	669	644	669	+13	+1.98	10,900	-
[4428]	26/03/23	663	665	650	656	-14	-2.09	13,500	-
[4428]	26/03/19	683	683	668	670	-13	-1.90	15,400	-
[4428]	26/03/18	680	685	680	683	+1	+0.15	4,000	-
[4428]	26/03/17	684	688	682	682	-2	-0.29	4,400	-
[4428]	26/03/16	680	688	680	684	0	0.00	4,200	-
[4428]	26/03/13	683	693	681	684	+1	+0.15	6,500	-
[4428]	26/03/12	682	694	678	683	-3	-0.44	10,900	-
[4428]	26/03/11	691	699	680	686	-9	-1.29	15,200	-
[4428]	26/03/10	688	700	688	695	+4	+0.58	4,600	-
[4428]	26/03/09	692	692	680	691	-11	-1.57	12,900	-
[4428]	26/03/06	700	710	683	702	-10	-1.40	8,600	-
[4428]	26/03/05	709	712	691	712	+12	+1.71	8,300	-
[4428]	26/03/04	700	710	681	700	-15	-2.10	13,200	-
[4428]	26/03/03	729	729	700	715	-14	-1.92	12,600	-
[4428]	26/03/02	730	753	709	729	0	0.00	17,400	-
[4428]	26/02/27	720	730	715	729	+15	+2.10	10,200	-
[4428]	26/02/26	710	729	710	714	+9	+1.28	9,700	-
[4428]	26/02/25	704	713	694	705	-11	-1.54	22,200	-
[4428]	26/02/24	738	739	700	716	-20	-2.72	20,700	-
[4428]	26/02/20	749	750	730	736	-13	-1.74	12,400	-
[4428]	26/02/19	751	751	740	749	-2	-0.27	6,300	-
[4428]	26/02/18	752	760	743	751	-1	-0.13	7,300	-
[4428]	26/02/17	757	759	750	752	+2	+0.27	3,800	-
[4428]	26/02/16	759	759	735	750	0	0.00	13,700	-
[4428]	26/02/13	798	798	748	750	-48	-6.02	26,700	-
[4428]	26/02/12	801	802	793	798	-2	-0.25	11,200	-
[4428]	26/02/10	782	800	780	800	+20	+2.56	10,300	-
[4428]	26/02/09	785	792	780	780	-5	-0.64	10,300	-
[4428]	26/02/06	789	789	779	785	-4	-0.51	1,800	-
[4428]	26/02/05	780	791	780	789	+11	+1.41	2,000	-
[4428]	26/02/04	781	793	778	778	-4	-0.51	7,400	-
[4428]	26/02/03	782	791	782	782	-3	-0.38	3,000	-
[4428]	26/02/02	777	786	777	785	+10	+1.29	3,800	-
[4428]	26/01/30	777	778	758	775	-2	-0.26	6,500	-
[4428]	26/01/29	780	784	777	777	-5	-0.64	1,200	-
[4428]	26/01/28	778	786	778	782	-2	-0.26	5,800	-
[4428]	26/01/27	785	794	781	784	+1	+0.13	5,000	-
[4428]	26/01/26	784	790	780	783	-7	-0.89	3,900	-
[4428]	26/01/23	791	794	786	790	+5	+0.64	4,700	-
[4428]	26/01/22	783	790	783	785	-2	-0.25	1,200	-
[4428]	26/01/21	792	795	780	787	-6	-0.76	4,900	-
[4428]	26/01/20	794	794	788	793	+1	+0.13	4,100	-
[4428]	26/01/19	794	795	790	792	-2	-0.25	3,400	-
[4428]	26/01/16	792	794	786	794	+2	+0.25	1,900	-
[4428]	26/01/15	788	792	785	792	+7	+0.89	4,500	-
[4428]	26/01/14	787	788	783	785	+4	+0.51	3,100	-
[4428]	26/01/13	787	788	778	781	-1	-0.13	5,200	-
[4428]	26/01/09	783	783	776	782	+2	+0.26	3,300	-
[4428]	26/01/08	773	780	769	780	+1	+0.13	7,500	-
[4428]	26/01/07	765	779	765	779	+6	+0.78	3,000	-
[4428]	26/01/06	764	780	764	773	+1	+0.13	7,300	-
[4428]	26/01/05	777	788	761	772	-2	-0.26	7,700	-
[4428]	25/12/30	756	774	751	774	+12	+1.57	3,900	-
[4428]	25/12/29	748	767	747	762	+21	+2.83	9,100	-
[4428]	25/12/26	743	744	733	741	-2	-0.27	28,400	-
[4428]	25/12/25	756	756	739	743	-19	-2.49	61,100	-
[4428]	25/12/24	770	770	758	762	-9	-1.17	11,900	-
[4428]	25/12/23	766	773	764	771	+1	+0.13	11,200	-
[4428]	25/12/22	770	777	768	770	-7	-0.90	6,900	-
[4428]	25/12/19	765	781	765	777	+12	+1.57	5,400	-
[4428]	25/12/18	778	783	758	765	-18	-2.30	13,900	-
[4428]	25/12/17	786	798	783	783	-4	-0.51	6,300	-
[4428]	25/12/16	799	799	777	787	-6	-0.76	5,700	-
[4428]	25/12/15	800	800	780	793	-8	-1.00	5,200	-
[4428]	25/12/12	798	801	784	801	+7	+0.88	8,400	-
[4428]	25/12/11	800	800	792	794	-6	-0.75	3,400	-
[4428]	25/12/10	801	804	798	800	-1	-0.12	1,500	-
[4428]	25/12/09	795	807	795	801	+9	+1.14	3,200	-
[4428]	25/12/08	805	810	785	792	-13	-1.61	6,900	-
[4428]	25/12/05	800	805	800	805	+5	+0.63	1,100	-
[4428]	25/12/04	795	806	795	800	+5	+0.63	3,200	-
[4428]	25/12/03	798	810	795	795	-6	-0.75	2,700	-
[4428]	25/12/02	835	835	801	801	-19	-2.32	5,600	-
[4428]	25/12/01	837	838	810	820	-17	-2.03	8,700	-
[4428]	25/11/28	844	853	831	837	-7	-0.83	5,100	-
[4428]	25/11/27	836	845	825	844	+23	+2.80	7,400	-
[4428]	25/11/26	808	845	808	821	+17	+2.11	7,100	-
[4428]	25/11/25	800	806	800	804	+5	+0.63	2,900	-
[4428]	25/11/21	782	799	782	799	+17	+2.17	4,700	-
[4428]	25/11/20	792	798	780	782	-10	-1.26	7,400	-
[4428]	25/11/19	795	801	792	792	0	0.00	3,600	-
[4428]	25/11/18	790	796	784	792	+2	+0.25	5,900	-
[4428]	25/11/17	813	813	773	790	-25	-3.07	19,100	-
[4428]	25/11/14	818	860	810	815	-85	-9.44	38,500	-
[4428]	25/11/13	889	909	889	900	+4	+0.45	7,700	-
[4428]	25/11/12	880	897	876	896	+16	+1.82	3,800	-
[4428]	25/11/11	896	899	880	880	-5	-0.56	2,200	-
[4428]	25/11/10	873	885	873	885	+6	+0.68	2,900	-
[4428]	25/11/07	883	884	879	879	-1	-0.11	700	-
[4428]	25/11/06	883	887	876	880	-3	-0.34	6,000	-
[4428]	25/11/05	904	904	883	883	-8	-0.90	800	-
[4428]	25/11/04	881	891	871	891	0	0.00	6,500	-
[4428]	25/10/31	894	909	891	891	-3	-0.34	1,900	-
[4428]	25/10/30	899	901	894	894	-5	-0.56	4,200	-
[4428]	25/10/29	915	915	899	899	-6	-0.66	7,100	-
[4428]	25/10/28	916	916	903	905	-8	-0.88	3,800	-
[4428]	25/10/27	912	913	900	913	+9	+1.00	6,700	-
[4428]	25/10/24	899	909	899	904	+8	+0.89	4,300	-
[4428]	25/10/23	900	900	891	896	-4	-0.44	2,500	-
[4428]	25/10/22	909	912	897	900	-5	-0.55	4,700	-
[4428]	25/10/21	896	905	890	905	+24	+2.72	2,700	-
[4428]	25/10/20	892	901	876	881	-9	-1.01	5,400	-
[4428]	25/10/17	886	890	885	890	-6	-0.67	2,400	-
[4428]	25/10/16	900	900	891	896	0	0.00	2,800	-
[4428]	25/10/15	895	905	890	896	+16	+1.82	2,100	-
[4428]	25/10/14	876	895	872	880	-41	-4.45	17,500	-
[4428]	25/10/10	917	929	912	921	-7	-0.75	2,600	-
[4428]	25/10/09	920	939	917	928	+4	+0.43	3,700	-
[4428]	25/10/08	920	931	920	924	-11	-1.18	2,800	-
[4428]	25/10/07	925	935	915	935	+7	+0.75	3,500	-
[4428]	25/10/06	940	940	927	928	-12	-1.28	4,800	-
[4428]	25/10/03	912	950	910	940	+27	+2.96	7,000	-
[4428]	25/10/02	936	946	913	913	-29	-3.08	8,600	-
[4428]	25/10/01	962	962	942	942	-20	-2.08	4,500	-
[4428]	25/09/30	971	971	955	962	+6	+0.63	1,700	-
[4428]	25/09/29	976	976	956	956	-5	-0.52	2,400	-
[4428]	25/09/26	962	972	960	961	-16	-1.64	2,900	-
[4428]	25/09/25	977	977	977	977	+2	+0.21	1,000	-
[4428]	25/09/24	979	982	967	975	-3	-0.31	5,300	-
[4428]	25/09/22	977	989	977	978	-2	-0.20	5,500	-
[4428]	25/09/19	980	986	970	980	+10	+1.03	2,500	-
[4428]	25/09/18	960	990	960	970	-5	-0.51	4,900	-
[4428]	25/09/17	986	986	965	975	-11	-1.12	3,900	-
[4428]	25/09/16	992	997	979	986	+9	+0.92	10,800	-
[4428]	25/09/12	975	987	956	977	+2	+0.21	4,800	-
[4428]	25/09/11	994	994	975	975	-15	-1.52	4,000	-
[4428]	25/09/10	960	995	960	990	+35	+3.66	9,100	-
[4428]	25/09/09	974	974	944	955	-4	-0.42	3,400	-
[4428]	25/09/08	955	961	945	959	+4	+0.42	3,900	-
[4428]	25/09/05	965	975	955	955	-8	-0.83	3,500	-