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
[4429]	26/10/29	710	719	707	713	+2.0	+0.28	5,500	3,217,435,392
[4429]	26/10/28	711	724	711	711	-8.0	-1.11	7,400	3,208,410,368
[4429]	26/10/27	718	731	718	719	+1.0	+0.14	2,700	3,244,510,464
[4429]	26/10/26	712	740	712	718	-8.0	-1.10	3,900	3,239,997,952
[4429]	26/10/23	758	766	712	726	-31.0	-4.10	9,300	3,267,097,344
[4429]	26/10/22	773	795	757	757	-21.0	-2.70	4,000	3,406,601,472
[4429]	26/10/21	799	799	768	778	-20.0	-2.51	5,200	3,501,104,128
[4429]	26/10/20	788	805	781	798	+18.0	+2.31	9,200	3,591,106,816
[4429]	26/10/19	760	820	757	780	+23.0	+3.04	12,900	3,510,104,576
[4429]	26/10/16	780	780	747	757	-34.0	-4.30	11,600	3,406,601,472
[4429]	26/10/15	756	815	725	791	+55.0	+7.47	79,100	3,559,606,016
[4429]	26/10/14	719	736	715	736	+15.0	+2.08	7,400	3,312,098,560
[4429]	26/10/13	710	722	710	721	+7.0	+0.98	3,300	3,244,596,736
[4429]	26/10/09	720	720	710	714	+4.0	+0.56	1,700	3,213,095,680
[4429]	26/10/08	707	718	707	710	-2.0	-0.28	900	3,195,095,040
[4429]	26/10/07	718	719	711	712	-6.0	-0.84	1,000	3,204,095,488
[4429]	26/10/06	711	720	711	718	-3.0	-0.42	1,800	3,231,096,320
[4429]	26/10/05	713	721	713	721	+3.0	+0.42	1,500	3,244,596,736
[4429]	26/10/02	721	721	718	718	-8.0	-1.10	1,900	3,231,096,320
[4429]	26/10/01	729	729	722	726	-7.0	-0.95	2,400	3,267,097,344
[4429]	26/09/30	734	734	732	733	-6.0	-0.81	800	3,298,598,144
[4429]	26/09/29	732	739	732	739	+8.0	+1.09	500	3,325,598,976
[4429]	26/09/28	730	737	730	731	-6.0	-0.81	1,300	3,289,597,952
[4429]	26/09/25	732	745	732	737	-7.0	-0.94	1,300	3,316,598,784
[4429]	26/09/24	744	744	735	744	+5.0	+0.68	4,300	3,348,099,584
[4429]	26/09/18	738	741	730	739	+5.0	+0.68	6,600	3,325,598,976
[4429]	26/09/17	729	734	728	734	+5.0	+0.69	2,500	3,303,098,368
[4429]	26/09/16	744	744	729	729	-19.0	-2.54	2,800	3,280,597,760
[4429]	26/09/15	746	749	738	748	-2.0	-0.27	1,800	3,366,100,224
[4429]	26/09/14	748	771	716	750	+32.0	+4.46	14,800	3,375,100,416
[4429]	26/09/11	719	719	710	718	+6.0	+0.84	1,100	3,231,096,320
[4429]	26/09/10	712	719	712	712	-1.0	-0.14	1,100	3,204,095,488
[4429]	26/09/09	715	720	713	713	-7.0	-0.97	700	3,208,595,456
[4429]	26/09/08	720	720	720	720	+2.0	+0.28	300	3,240,096,512
[4429]	26/09/07	715	720	715	718	+1.0	+0.14	900	3,231,096,320
[4429]	26/09/04	713	717	711	717	-3.0	-0.42	1,100	3,226,596,096
[4429]	26/09/03	717	720	717	720	0	+0.00	500	3,240,096,512
[4429]	26/09/02	725	725	720	720	-10.0	-1.37	1,100	3,240,096,512
[4429]	26/09/01	732	732	730	730	-5.0	-0.68	700	3,285,097,728
[4429]	26/08/31	725	735	725	735	+8.0	+1.10	1,400	3,307,598,592
[4429]	26/08/28	725	727	724	727	+2.0	+0.28	2,200	3,271,597,312
[4429]	26/08/27	737	737	725	725	-10.0	-1.36	600	3,262,597,120
[4429]	26/08/26	725	735	725	735	+10.0	+1.38	1,800	3,307,598,592
[4429]	26/08/25	718	725	718	725	-2.0	-0.28	900	3,262,597,120
[4429]	26/08/24	721	730	718	727	+11.0	+1.54	1,400	3,271,597,312
[4429]	26/08/21	719	719	714	716	-3.0	-0.42	500	3,222,095,872
[4429]	26/08/20	715	719	710	719	+7.0	+0.98	1,000	3,235,596,288
[4429]	26/08/19	714	717	712	712	-8.0	-1.11	2,600	3,204,095,488
[4429]	26/08/18	720	720	718	720	-5.0	-0.69	700	3,240,096,512
[4429]	26/08/17	728	728	725	725	+3.0	+0.42	4,200	3,262,597,120
[4429]	26/08/14	722	722	720	722	+2.0	+0.28	800	3,249,096,704
[4429]	26/08/13	717	726	717	720	+3.0	+0.42	1,700	3,240,096,512
[4429]	26/08/12	709	717	709	717	+4.0	+0.56	1,700	3,226,596,096
[4429]	26/08/10	702	721	702	713	+19.0	+2.74	4,200	3,208,595,456
[4429]	26/08/07	695	700	694	694	-6.0	-0.86	1,000	3,123,092,992
[4429]	26/08/06	697	700	697	700	+3.0	+0.43	1,600	3,150,093,824
[4429]	26/08/05	700	700	692	697	+2.0	+0.29	700	3,136,593,408
[4429]	26/08/04	699	699	691	695	0	+0.00	600	3,127,593,216
[4429]	26/08/03	695	695	686	695	0	+0.00	2,500	3,127,593,216
[4429]	26/07/31	708	708	685	695	-10.0	-1.42	3,000	3,127,593,216
[4429]	26/07/30	689	705	688	705	+15.0	+2.17	3,500	3,172,594,432
[4429]	26/07/29	701	708	690	690	-9.0	-1.29	5,600	3,105,092,352
[4429]	26/07/28	704	704	699	699	-2.0	-0.29	2,500	3,145,593,600
[4429]	26/07/27	701	704	700	701	-6.0	-0.85	1,900	3,154,594,048
[4429]	26/07/24	717	717	705	707	-13.0	-1.81	600	3,181,594,624
[4429]	26/07/23	714	721	706	720	+4.0	+0.56	3,700	3,240,096,512
[4429]	26/07/22	709	716	696	716	+11.0	+1.56	4,900	3,222,095,872
[4429]	26/07/21	705	710	705	705	0	+0.00	1,100	3,172,594,432
[4429]	26/07/17	715	715	702	705	-5	-0.70	3,700	-
[4429]	26/07/16	715	720	704	710	-5	-0.70	2,600	-
[4429]	26/07/15	712	726	712	715	+10	+1.42	7,700	-
[4429]	26/07/14	710	710	701	705	-1	-0.14	4,600	-
[4429]	26/07/13	702	710	702	706	+4	+0.57	2,000	-
[4429]	26/07/10	705	710	702	702	-3	-0.43	2,000	-
[4429]	26/07/09	712	712	703	705	-5	-0.70	3,200	-
[4429]	26/07/08	707	710	706	710	+2	+0.28	800	-
[4429]	26/07/07	716	716	708	708	-2	-0.28	2,600	-
[4429]	26/07/06	708	710	705	710	-2	-0.28	3,400	-
[4429]	26/07/03	713	713	705	712	+4	+0.56	4,900	-
[4429]	26/07/02	708	708	704	708	+3	+0.43	600	-
[4429]	26/07/01	707	707	705	705	-2	-0.28	1,400	-
[4429]	26/06/30	707	708	706	707	0	0.00	2,100	-
[4429]	26/06/29	710	710	707	707	-1	-0.14	2,600	-
[4429]	26/06/26	705	709	703	708	+3	+0.43	3,900	-
[4429]	26/06/25	707	719	705	705	-1	-0.14	2,200	-
[4429]	26/06/24	710	710	706	706	-3	-0.42	700	-
[4429]	26/06/23	715	735	708	709	+1	+0.14	2,900	-
[4429]	26/06/22	710	711	708	708	-7	-0.98	2,200	-
[4429]	26/06/19	715	715	706	715	+4	+0.56	1,100	-
[4429]	26/06/18	710	711	702	711	+1	+0.14	2,200	-
[4429]	26/06/17	725	725	710	710	0	0.00	1,100	-
[4429]	26/06/16	710	710	705	710	0	0.00	2,600	-
[4429]	26/06/15	708	710	705	710	+2	+0.28	1,200	-
[4429]	26/06/12	708	724	708	708	+6	+0.85	3,300	-
[4429]	26/06/11	710	712	702	702	-8	-1.13	1,500	-
[4429]	26/06/10	714	715	703	710	+2	+0.28	1,500	-
[4429]	26/06/09	713	713	708	708	-4	-0.56	4,000	-
[4429]	26/06/08	715	722	712	712	-12	-1.66	2,600	-
[4429]	26/06/05	739	740	719	724	-30	-3.98	10,900	-
[4429]	26/06/04	740	754	730	754	+5	+0.67	13,300	-
[4429]	26/06/03	824	880	749	749	+15	+2.04	46,300	-
[4429]	26/06/02	745	745	734	734	0	0.00	21,700	-
[4429]	26/06/01	735	738	734	734	0	0.00	1,000	-
[4429]	26/05/29	735	742	734	734	-4	-0.54	2,400	-
[4429]	26/05/28	739	743	738	738	0	0.00	600	-
[4429]	26/05/27	738	743	737	738	-2	-0.27	2,900	-
[4429]	26/05/26	742	746	740	740	-1	-0.13	1,800	-
[4429]	26/05/25	747	747	741	741	-5	-0.67	400	-
[4429]	26/05/22	737	746	737	746	+9.0	+1.22	600	-
[4429]	26/05/21	745	745	737	737	-6.0	-0.81	2,400	-
[4429]	26/05/20	760	760	743	743	-23.0	-3.00	4,800	-
[4429]	26/05/19	780	780	765	766	-6.0	-0.78	22,800	-
[4429]	26/05/18	790	790	770	772	-17.0	-2.15	4,400	-
[4429]	26/05/15	805	805	789	789	-6.0	-0.75	2,100	-
[4429]	26/05/14	800	801	795	795	-5.0	-0.62	3,600	-
[4429]	26/05/13	812	812	800	800	-1.0	-0.12	21,300	-
[4429]	26/05/12	805	806	801	801	0	+0.00	1,000	-
[4429]	26/05/11	811	818	801	801	-10.0	-1.23	3,700	-
[4429]	26/05/08	804	815	804	811	-3.0	-0.37	2,200	-
[4429]	26/05/07	808	821	808	814	+1.0	+0.12	3,300	-
[4429]	26/05/01	814	828	806	813	-7.0	-0.85	6,700	-
[4429]	26/04/30	820	828	820	820	-1.0	-0.12	900	-
[4429]	26/04/28	829	829	814	821	-4.0	-0.48	2,900	-
[4429]	26/04/27	852	852	806	825	-31	-3.62	10,000	-
[4429]	26/04/24	860	866	856	856	-11	-1.27	900	-
[4429]	26/04/23	868	876	861	867	-1	-0.12	3,900	-
[4429]	26/04/22	867	902	866	868	+1	+0.12	7,800	-
[4429]	26/04/21	875	876	867	867	-12	-1.37	2,600	-
[4429]	26/04/20	875	881	875	879	+3	+0.34	4,800	-
[4429]	26/04/17	893	893	870	876	-19	-2.12	10,100	-
[4429]	26/04/16	903	903	892	895	-7	-0.78	4,700	-
[4429]	26/04/15	890	908	883	902	-108	-10.69	27,800	-
[4429]	26/04/14	994	1,020	994	1,010	+24	+2.43	9,100	-
[4429]	26/04/13	978	986	978	986	+6	+0.61	1,000	-
[4429]	26/04/10	967	980	962	980	+13	+1.34	2,100	-
[4429]	26/04/09	969	969	960	967	-2	-0.21	1,100	-
[4429]	26/04/08	957	969	950	969	+13	+1.36	2,300	-
[4429]	26/04/07	958	966	954	956	-5	-0.52	600	-
[4429]	26/04/06	950	973	950	961	+15	+1.59	1,900	-
[4429]	26/04/03	945	950	943	946	+8	+0.85	2,000	-
[4429]	26/04/02	956	956	935	938	-19	-1.99	6,500	-
[4429]	26/04/01	965	965	947	957	+1	+0.10	1,000	-
[4429]	26/03/31	940	960	935	956	+15	+1.59	3,600	-
[4429]	26/03/30	940	950	935	941	+1	+0.11	8,400	-
[4429]	26/03/27	940	945	935	940	0	0.00	2,000	-
[4429]	26/03/26	949	950	940	940	-9	-0.95	4,900	-
[4429]	26/03/25	941	950	941	949	+8	+0.85	1,400	-
[4429]	26/03/24	949	949	938	941	-8	-0.84	1,300	-
[4429]	26/03/23	948	950	938	949	+1	+0.11	6,400	-
[4429]	26/03/19	947	950	947	948	-4	-0.42	1,200	-
[4429]	26/03/18	950	952	947	952	+2	+0.21	1,600	-
[4429]	26/03/17	946	951	945	950	+5	+0.53	2,800	-
[4429]	26/03/16	950	950	945	945	-3	-0.32	700	-
[4429]	26/03/13	941	950	940	948	+2	+0.21	2,900	-
[4429]	26/03/12	941	946	941	946	+3	+0.32	900	-
[4429]	26/03/11	940	965	940	943	+4	+0.43	1,400	-
[4429]	26/03/10	939	944	939	939	+6	+0.64	2,100	-
[4429]	26/03/09	950	950	930	933	-12	-1.27	6,400	-
[4429]	26/03/06	943	945	943	945	-3	-0.32	300	-
[4429]	26/03/05	942	950	941	948	+6	+0.64	3,100	-
[4429]	26/03/04	945	950	940	942	-15	-1.57	4,700	-
[4429]	26/03/03	955	957	951	957	+6	+0.63	2,100	-
[4429]	26/03/02	959	959	951	951	+1	+0.11	3,500	-
[4429]	26/02/27	953	953	950	950	-7	-0.73	1,500	-
[4429]	26/02/26	933	962	923	957	+9	+0.95	3,600	-
[4429]	26/02/25	945	950	945	948	+3	+0.32	3,200	-
[4429]	26/02/24	950	960	945	945	-2	-0.21	5,200	-
[4429]	26/02/20	936	947	936	947	+6	+0.64	2,000	-
[4429]	26/02/19	955	955	941	941	-17	-1.77	1,700	-
[4429]	26/02/18	955	958	948	958	-10	-1.03	800	-
[4429]	26/02/17	978	978	940	968	-1	-0.10	6,900	-
[4429]	26/02/16	954	969	953	969	+16	+1.68	1,200	-
[4429]	26/02/13	961	961	953	953	-18	-1.85	1,200	-
[4429]	26/02/12	967	982	967	971	-1	-0.10	2,200	-
[4429]	26/02/10	957	972	957	972	+4	+0.41	2,900	-
[4429]	26/02/09	958	973	955	968	-5	-0.51	3,800	-
[4429]	26/02/06	972	973	972	973	-7	-0.71	1,000	-
[4429]	26/02/05	965	980	965	980	+3	+0.31	1,800	-
[4429]	26/02/04	967	990	967	977	-10	-1.01	3,600	-
[4429]	26/02/03	975	988	973	987	+3	+0.30	1,900	-
[4429]	26/02/02	987	989	981	984	-7	-0.71	2,700	-
[4429]	26/01/30	983	991	980	991	0	0.00	1,500	-
[4429]	26/01/29	985	999	985	991	-11	-1.10	1,600	-
[4429]	26/01/28	1,005	1,005	991	1,002	+18	+1.83	5,300	-
[4429]	26/01/27	984	1,000	984	984	-15	-1.50	1,600	-
[4429]	26/01/26	1,000	1,007	999	999	-1	-0.10	2,000	-
[4429]	26/01/23	985	1,000	985	1,000	-12	-1.19	1,000	-
[4429]	26/01/22	981	1,014	981	1,012	+26	+2.64	4,200	-
[4429]	26/01/21	998	998	984	986	-23	-2.28	4,400	-
[4429]	26/01/20	1,013	1,013	1,002	1,009	-3	-0.30	4,300	-
[4429]	26/01/19	1,028	1,030	1,012	1,012	-15	-1.46	2,800	-
[4429]	26/01/16	1,049	1,049	1,017	1,027	-18	-1.72	8,100	-
[4429]	26/01/15	1,012	1,048	1,012	1,045	+71	+7.29	10,700	-
[4429]	26/01/14	980	995	974	974	-36	-3.56	3,300	-
[4429]	26/01/13	991	1,010	982	1,010	+28	+2.85	2,200	-
[4429]	26/01/09	972	982	965	982	+10	+1.03	2,600	-
[4429]	26/01/08	958	972	958	972	+14	+1.46	500	-
[4429]	26/01/07	957	958	944	958	+10	+1.05	2,600	-
[4429]	26/01/06	935	948	935	948	+8	+0.85	1,000	-
[4429]	26/01/05	913	945	913	940	+20	+2.17	3,400	-
[4429]	25/12/30	923	932	910	920	-4	-0.43	1,800	-
[4429]	25/12/29	910	950	910	924	+17	+1.87	7,400	-
[4429]	25/12/26	920	920	907	907	-10	-1.09	6,300	-
[4429]	25/12/25	920	925	916	917	-15	-1.61	4,500	-
[4429]	25/12/24	922	932	914	932	0	0.00	5,700	-
[4429]	25/12/23	930	933	910	932	+1	+0.11	7,300	-
[4429]	25/12/22	942	947	931	931	-11	-1.17	6,700	-
[4429]	25/12/19	943	945	942	942	-1	-0.11	2,500	-
[4429]	25/12/18	944	956	940	943	-2	-0.21	1,500	-
[4429]	25/12/17	943	959	943	945	+2	+0.21	1,700	-
[4429]	25/12/16	951	957	942	943	-23	-2.38	500	-
[4429]	25/12/15	960	968	932	966	+6	+0.63	1,400	-
[4429]	25/12/12	950	960	950	960	+26	+2.78	21,400	-
[4429]	25/12/11	936	948	934	934	-17	-1.79	900	-
[4429]	25/12/10	950	951	925	951	+16	+1.71	17,100	-
[4429]	25/12/09	941	942	926	935	-6	-0.64	1,400	-
[4429]	25/12/08	929	949	929	941	+9	+0.97	2,500	-
[4429]	25/12/05	940	946	928	932	-19	-2.00	2,500	-
[4429]	25/12/04	946	952	946	951	-10	-1.04	1,900	-
[4429]	25/12/03	973	973	961	961	-14	-1.44	800	-
[4429]	25/12/02	974	989	974	975	+1	+0.10	700	-
[4429]	25/12/01	986	986	974	974	-6	-0.61	200	-
[4429]	25/11/28	951	980	951	980	+30	+3.16	1,300	-
[4429]	25/11/27	991	998	950	950	-28	-2.86	2,100	-
[4429]	25/11/26	976	978	963	978	+11	+1.14	1,300	-
[4429]	25/11/25	990	990	963	967	+7	+0.73	6,200	-
[4429]	25/11/21	968	968	960	960	+7	+0.73	4,700	-
[4429]	25/11/20	953	953	953	953	+9	+0.95	800	-
[4429]	25/11/19	939	949	928	944	+1	+0.11	1,800	-
[4429]	25/11/18	931	960	930	943	+3	+0.32	3,200	-
[4429]	25/11/17	939	954	924	940	0	0.00	5,100	-
[4429]	25/11/14	953	953	938	940	-10	-1.05	700	-
[4429]	25/11/13	936	950	931	950	-1	-0.11	1,200	-
[4429]	25/11/12	950	951	950	951	-2	-0.21	400	-
[4429]	25/11/11	965	965	950	953	-5	-0.52	1,000	-
[4429]	25/11/10	925	960	911	958	+20	+2.13	3,500	-
[4429]	25/11/07	946	955	916	938	+7	+0.75	4,200	-
[4429]	25/11/06	931	940	909	931	-15	-1.59	2,200	-
[4429]	25/11/05	936	946	920	946	-2	-0.21	3,700	-
[4429]	25/11/04	937	948	937	948	+11	+1.17	900	-
[4429]	25/10/31	964	964	937	937	-14	-1.47	800	-
[4429]	25/10/30	952	963	937	951	+14	+1.49	2,200	-
[4429]	25/10/29	945	945	935	937	-9	-0.95	1,900	-
[4429]	25/10/28	980	980	932	946	-34	-3.47	7,300	-
[4429]	25/10/27	985	997	980	980	-6	-0.61	4,100	-
[4429]	25/10/24	1,006	1,007	983	986	-26	-2.57	3,100	-
[4429]	25/10/23	1,006	1,025	1,004	1,012	+6	+0.60	4,300	-
[4429]	25/10/22	1,028	1,029	1,006	1,006	-27	-2.61	4,100	-
[4429]	25/10/21	1,018	1,052	1,015	1,033	-1	-0.10	5,300	-
[4429]	25/10/20	1,015	1,054	1,015	1,034	+9	+0.88	8,900	-
[4429]	25/10/17	1,011	1,038	1,011	1,025	+8	+0.79	4,200	-
[4429]	25/10/16	1,022	1,050	1,007	1,017	-8	-0.78	7,900	-
[4429]	25/10/15	1,061	1,100	1,025	1,025	-156	-13.21	41,300	-
[4429]	25/10/14	1,191	1,222	1,136	1,181	-20	-1.67	15,600	-
[4429]	25/10/10	1,186	1,210	1,181	1,201	+7	+0.59	6,600	-
[4429]	25/10/09	1,226	1,229	1,194	1,194	-12	-1.00	5,600	-
[4429]	25/10/08	1,230	1,230	1,190	1,206	+6	+0.50	9,500	-
[4429]	25/10/07	1,128	1,225	1,128	1,200	+56	+4.90	22,500	-
[4429]	25/10/06	1,182	1,185	1,131	1,144	-23	-1.97	12,700	-
[4429]	25/10/03	1,133	1,180	1,133	1,167	+44	+3.92	13,600	-
[4429]	25/10/02	1,055	1,123	1,054	1,123	－	－	3,100	-
[4429]	25/10/01	－	－	－	1,084	－	－	0	-
[4429]	25/09/30	1,067	1,089	1,057	1,084	+12	+1.12	1,700	-
[4429]	25/09/29	1,060	1,092	1,051	1,072	-5	-0.46	1,700	-
[4429]	25/09/26	1,088	1,097	1,063	1,077	+3	+0.28	1,000	-
[4429]	25/09/25	1,100	1,110	1,074	1,074	-10	-0.92	6,200	-
[4429]	25/09/24	1,025	1,100	1,025	1,084	+55	+5.34	9,900	-
[4429]	25/09/22	1,005	1,059	1,001	1,029	+20	+1.98	13,300	-
[4429]	25/09/19	1,010	1,030	992	1,009	-33	-3.17	12,600	-
[4429]	25/09/18	1,020	1,054	990	1,042	+24	+2.36	21,100	-
[4429]	25/09/17	1,059	1,059	1,009	1,018	-31	-2.96	10,000	-
[4429]	25/09/16	1,063	1,066	1,035	1,049	-17	-1.59	9,200	-
[4429]	25/09/12	1,059	1,074	1,055	1,066	0	0.00	6,100	-
[4429]	25/09/11	1,060	1,077	1,060	1,066	-9	-0.84	2,200	-
[4429]	25/09/10	1,070	1,081	1,064	1,075	+2	+0.19	1,900	-
[4429]	25/09/09	1,073	1,082	1,073	1,073	-14	-1.29	3,300	-
[4429]	25/09/08	1,097	1,097	1,071	1,087	-10	-0.91	2,200	-
[4429]	25/09/05	1,081	1,097	1,071	1,097	+13	+1.20	6,900	-