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
[4436]	26/10/29	561	565	546	554	-10.0	-1.77	67,600	8,514,779,136
[4436]	26/10/28	570	577	557	564	-16.0	-2.76	88,400	8,668,475,392
[4436]	26/10/27	581	588	569	580	+5.0	+0.87	76,900	8,914,388,992
[4436]	26/10/26	525	579	525	575	+49.0	+9.32	213,600	8,837,540,864
[4436]	26/10/23	533	539	516	526	-15.0	-2.77	116,500	8,084,429,312
[4436]	26/10/22	554	560	541	541	-12.0	-2.17	93,700	8,314,973,696
[4436]	26/10/21	532	560	532	553	+24.0	+4.54	126,400	8,499,409,408
[4436]	26/10/20	550	553	528	529	-17.0	-3.11	106,600	8,130,537,984
[4436]	26/10/19	547	556	533	546	-5.0	-0.91	85,400	8,391,821,824
[4436]	26/10/16	553	577	548	551	-5.0	-0.90	99,000	8,468,669,952
[4436]	26/10/15	565	570	551	556	-17.0	-2.97	148,400	8,545,518,080
[4436]	26/10/14	592	592	572	573	-19.0	-3.21	93,500	8,806,802,432
[4436]	26/10/13	600	619	587	592	-13.0	-2.15	110,200	9,098,824,704
[4436]	26/10/09	596	609	596	605	-9.0	-1.47	72,000	9,298,630,656
[4436]	26/10/08	611	626	600	614	+3.0	+0.49	119,700	9,436,956,672
[4436]	26/10/07	625	630	611	611	-14.0	-2.24	88,800	9,390,848,000
[4436]	26/10/06	641	652	616	625	-9.0	-1.42	114,200	9,606,023,168
[4436]	26/10/05	639	650	633	634	-15.0	-2.31	130,100	9,744,350,208
[4436]	26/10/02	665	672	647	649	-19.0	-2.84	149,500	9,974,894,592
[4436]	26/10/01	702	702	667	668	-24.0	-3.47	201,100	10,266,917,888
[4436]	26/09/30	697	720	685	692	-12.0	-1.70	341,100	10,635,789,312
[4436]	26/09/29	684	770	666	704	+10.0	+1.44	874,700	10,820,224,000
[4436]	26/09/28	739	739	677	694	-21.0	-2.94	625,400	10,666,527,744
[4436]	26/09/25	760	844	698	715	+15.0	+2.14	3,270,500	10,989,290,496
[4436]	26/09/24	700	700	700	700	+100.0	+16.67	34,400	10,758,746,112
[4436]	26/09/18	600	600	600	600	+100.0	+20.00	63,700	9,221,782,528
[4436]	26/09/17	416	500	416	500	+80.0	+19.05	46,200	7,684,818,432
[4436]	26/09/16	421	422	416	420	+2.0	+0.48	11,900	6,455,247,360
[4436]	26/09/15	416	420	414	418	+4.0	+0.97	16,600	6,424,508,416
[4436]	26/09/14	413	419	413	414	+1.0	+0.24	11,200	6,363,029,504
[4436]	26/09/11	415	415	412	413	-2.0	-0.48	12,400	6,347,660,288
[4436]	26/09/10	414	417	413	415	-1.0	-0.24	20,300	6,378,399,232
[4436]	26/09/09	414	416	413	416	+1.0	+0.24	14,200	6,393,768,960
[4436]	26/09/08	415	416	413	415	0	+0.00	12,800	6,378,399,232
[4436]	26/09/07	416	419	414	415	0	+0.00	24,100	6,378,399,232
[4436]	26/09/04	419	424	415	415	0	+0.00	42,800	6,378,399,232
[4436]	26/09/03	415	420	414	415	+1.0	+0.24	16,700	6,378,399,232
[4436]	26/09/02	417	418	414	414	-6.0	-1.43	32,800	6,363,029,504
[4436]	26/09/01	422	422	417	420	-1.0	-0.24	34,100	6,455,247,360
[4436]	26/08/31	415	423	412	421	+6.0	+1.45	44,500	6,470,617,088
[4436]	26/08/28	412	420	411	415	+3.0	+0.73	56,000	6,378,399,232
[4436]	26/08/27	413	416	411	412	+1.0	+0.24	21,900	6,332,290,560
[4436]	26/08/26	414	416	405	411	-4.0	-0.96	98,600	6,316,920,832
[4436]	26/08/25	416	418	413	415	-3.0	-0.72	37,000	6,378,399,232
[4436]	26/08/24	424	424	409	418	-4.0	-0.95	108,500	6,424,508,416
[4436]	26/08/21	425	426	420	422	+1.0	+0.24	63,500	6,485,986,816
[4436]	26/08/20	425	426	420	421	0	+0.00	34,800	6,470,617,088
[4436]	26/08/19	425	427	419	421	-10.0	-2.32	36,400	6,470,617,088
[4436]	26/08/18	427	433	426	431	0	+0.00	36,700	6,624,313,344
[4436]	26/08/17	419	439	415	431	-40.0	-8.49	230,700	6,624,313,344
[4436]	26/08/14	459	472	456	471	+16.0	+3.52	76,700	7,239,098,880
[4436]	26/08/13	456	460	451	455	-1.0	-0.22	30,600	6,993,184,768
[4436]	26/08/12	456	458	450	456	0	+0.00	16,800	7,008,554,496
[4436]	26/08/10	446	456	446	456	+9.0	+2.01	29,900	7,008,554,496
[4436]	26/08/07	448	451	446	447	-1.0	-0.22	11,400	6,870,227,968
[4436]	26/08/06	452	454	448	448	-5.0	-1.10	10,800	6,885,597,184
[4436]	26/08/05	454	459	451	453	-2.0	-0.44	24,200	6,962,445,312
[4436]	26/08/04	458	458	452	455	-3.0	-0.66	12,700	6,993,184,768
[4436]	26/08/03	464	464	447	458	+4.0	+0.88	17,800	7,039,293,952
[4436]	26/07/31	457	461	452	454	-3.0	-0.66	20,000	6,977,815,040
[4436]	26/07/30	449	458	449	457	+3.0	+0.66	12,600	7,023,924,224
[4436]	26/07/29	455	466	450	454	+4.0	+0.89	28,200	6,977,815,040
[4436]	26/07/28	455	456	448	450	-12.0	-2.60	51,200	6,916,336,640
[4436]	26/07/27	452	468	450	462	+12.0	+2.67	74,400	7,100,772,352
[4436]	26/07/24	458	459	450	450	-9.0	-1.96	52,000	6,916,336,640
[4436]	26/07/23	448	460	447	459	+10.0	+2.23	32,700	7,054,663,168
[4436]	26/07/22	461	461	449	449	-4.0	-0.88	14,400	6,900,966,912
[4436]	26/07/21	448	458	444	453	+4.0	+0.89	19,400	6,962,445,312
[4436]	26/07/17	471	471	445	449	-21	-4.47	53,900	-
[4436]	26/07/16	465	470	460	470	-3	-0.63	25,600	-
[4436]	26/07/15	460	473	460	473	+8	+1.72	39,200	-
[4436]	26/07/14	451	465	445	465	+7	+1.53	20,400	-
[4436]	26/07/13	468	468	458	458	-7	-1.51	21,000	-
[4436]	26/07/10	462	467	452	465	+7	+1.53	38,900	-
[4436]	26/07/09	451	462	449	458	+7	+1.55	39,700	-
[4436]	26/07/08	440	454	440	451	+5	+1.12	29,900	-
[4436]	26/07/07	443	446	437	446	-1	-0.22	22,700	-
[4436]	26/07/06	450	450	432	447	+14	+3.23	74,300	-
[4436]	26/07/03	434	435	423	433	+5	+1.17	28,200	-
[4436]	26/07/02	426	433	425	428	+6	+1.42	32,600	-
[4436]	26/07/01	425	428	420	422	-3	-0.71	26,800	-
[4436]	26/06/30	423	426	412	425	+10	+2.41	24,300	-
[4436]	26/06/29	420	430	411	415	-3	-0.72	36,700	-
[4436]	26/06/26	418	419	408	418	+6	+1.46	41,000	-
[4436]	26/06/25	406	413	403	412	+8	+1.98	31,500	-
[4436]	26/06/24	403	409	403	404	0	0.00	21,800	-
[4436]	26/06/23	410	412	402	404	-5	-1.22	67,400	-
[4436]	26/06/22	407	414	407	409	0	0.00	31,300	-
[4436]	26/06/19	414	416	407	409	-3	-0.73	31,800	-
[4436]	26/06/18	415	417	410	412	-2	-0.48	27,700	-
[4436]	26/06/17	412	425	412	414	0	0.00	41,900	-
[4436]	26/06/16	420	424	413	414	-6	-1.43	21,600	-
[4436]	26/06/15	415	420	411	420	+8	+1.94	34,500	-
[4436]	26/06/12	415	415	408	412	-3	-0.72	26,400	-
[4436]	26/06/11	412	415	407	415	-4	-0.95	52,600	-
[4436]	26/06/10	427	429	407	419	-8	-1.87	80,200	-
[4436]	26/06/09	427	437	425	427	0	0.00	53,200	-
[4436]	26/06/08	447	449	425	427	-28	-6.15	136,700	-
[4436]	26/06/05	441	459	441	455	+14	+3.17	31,600	-
[4436]	26/06/04	450	451	436	441	-11	-2.43	66,200	-
[4436]	26/06/03	452	466	446	452	+2	+0.44	52,800	-
[4436]	26/06/02	469	470	445	450	-11	-2.39	58,200	-
[4436]	26/06/01	471	474	458	461	-18	-3.76	74,400	-
[4436]	26/05/29	470	489	462	479	+4	+0.84	89,900	-
[4436]	26/05/28	488	498	466	475	-14	-2.86	73,700	-
[4436]	26/05/27	499	506	484	489	-9	-1.81	98,400	-
[4436]	26/05/26	512	512	490	498	-9	-1.78	97,000	-
[4436]	26/05/25	500	514	487	507	+21	+4.32	101,100	-
[4436]	26/05/22	496	520	483	486	-2.0	-0.41	238,400	-
[4436]	26/05/21	555	564	484	488	-38.0	-7.22	948,400	-
[4436]	26/05/20	526	526	526	526	+80.0	+17.94	60,800	-
[4436]	26/05/19	448	449	435	446	-2.0	-0.45	51,100	-
[4436]	26/05/18	449	449	433	448	+7.0	+1.59	103,300	-
[4436]	26/05/15	425	441	425	441	+16.0	+3.76	117,000	-
[4436]	26/05/14	440	441	425	425	-15.0	-3.41	66,300	-
[4436]	26/05/13	435	472	429	440	+4.0	+0.92	174,000	-
[4436]	26/05/12	437	437	421	436	-4.0	-0.91	41,300	-
[4436]	26/05/11	432	447	425	440	+12.0	+2.80	82,200	-
[4436]	26/05/08	415	432	415	428	+8.0	+1.90	28,000	-
[4436]	26/05/07	422	422	417	420	-1.0	-0.24	22,400	-
[4436]	26/05/01	423	423	416	421	+6.0	+1.45	11,900	-
[4436]	26/04/30	417	421	415	415	-10.0	-2.35	13,600	-
[4436]	26/04/28	420	425	413	425	+7.0	+1.67	13,600	-
[4436]	26/04/27	416	418	410	418	+2	+0.48	19,600	-
[4436]	26/04/24	423	423	416	416	-7	-1.65	9,100	-
[4436]	26/04/23	422	424	415	423	-2	-0.47	18,200	-
[4436]	26/04/22	432	432	425	425	-3	-0.70	10,900	-
[4436]	26/04/21	426	430	424	428	-3	-0.70	11,300	-
[4436]	26/04/20	424	431	423	431	+1	+0.23	19,800	-
[4436]	26/04/17	427	430	425	430	+5	+1.18	13,900	-
[4436]	26/04/16	426	429	418	425	-3	-0.70	23,900	-
[4436]	26/04/15	421	433	414	428	+8	+1.90	40,700	-
[4436]	26/04/14	415	422	414	420	+8	+1.94	24,800	-
[4436]	26/04/13	415	415	411	412	-3	-0.72	11,500	-
[4436]	26/04/10	420	420	411	415	-7	-1.66	40,400	-
[4436]	26/04/09	428	428	419	422	-9	-2.09	20,700	-
[4436]	26/04/08	422	435	422	431	+15	+3.61	33,900	-
[4436]	26/04/07	410	419	410	416	+5	+1.22	27,300	-
[4436]	26/04/06	410	415	408	411	+2	+0.49	22,200	-
[4436]	26/04/03	411	417	409	409	-4	-0.97	32,500	-
[4436]	26/04/02	418	425	407	413	-7	-1.67	39,400	-
[4436]	26/04/01	414	424	412	420	+11	+2.69	32,200	-
[4436]	26/03/31	412	417	406	409	-7	-1.68	39,900	-
[4436]	26/03/30	420	420	407	416	-21	-4.81	56,900	-
[4436]	26/03/27	424	437	424	437	+13	+3.07	55,300	-
[4436]	26/03/26	427	429	421	424	-3	-0.70	22,400	-
[4436]	26/03/25	420	430	420	427	+9	+2.15	40,300	-
[4436]	26/03/24	416	418	410	418	+10	+2.45	35,600	-
[4436]	26/03/23	408	415	405	408	-12	-2.86	56,100	-
[4436]	26/03/19	429	429	419	420	-15	-3.45	63,400	-
[4436]	26/03/18	444	444	430	435	+8	+1.87	49,100	-
[4436]	26/03/17	430	436	427	427	-2	-0.47	20,200	-
[4436]	26/03/16	433	434	425	429	-5	-1.15	31,900	-
[4436]	26/03/13	434	437	430	434	-1	-0.23	36,900	-
[4436]	26/03/12	449	449	434	435	-14	-3.12	55,400	-
[4436]	26/03/11	450	456	446	449	-3	-0.66	41,100	-
[4436]	26/03/10	441	454	436	452	+20	+4.63	61,900	-
[4436]	26/03/09	436	440	424	432	-20	-4.42	64,300	-
[4436]	26/03/06	440	452	440	452	+8	+1.80	35,600	-
[4436]	26/03/05	447	455	440	444	+16	+3.74	32,600	-
[4436]	26/03/04	440	443	425	428	-16	-3.60	85,000	-
[4436]	26/03/03	457	457	444	444	-19	-4.10	61,000	-
[4436]	26/03/02	468	468	453	463	-8	-1.70	49,700	-
[4436]	26/02/27	451	471	450	471	+23	+5.13	109,900	-
[4436]	26/02/26	445	457	445	448	+2	+0.45	51,600	-
[4436]	26/02/25	446	453	444	446	+1	+0.22	46,100	-
[4436]	26/02/24	461	461	445	445	-16	-3.47	107,500	-
[4436]	26/02/20	480	480	460	461	-19	-3.96	73,900	-
[4436]	26/02/19	488	488	472	480	-6	-1.23	56,700	-
[4436]	26/02/18	471	508	460	486	+17	+3.62	210,700	-
[4436]	26/02/17	490	495	462	469	-19	-3.89	100,000	-
[4436]	26/02/16	496	502	485	488	+32	+7.02	270,600	-
[4436]	26/02/13	462	474	450	456	-6	-1.30	113,700	-
[4436]	26/02/12	485	489	462	462	-8	-1.70	108,300	-
[4436]	26/02/10	455	470	450	470	+20	+4.44	92,200	-
[4436]	26/02/09	457	459	441	450	+8	+1.81	55,400	-
[4436]	26/02/06	455	455	440	442	-8	-1.78	56,000	-
[4436]	26/02/05	454	460	450	450	-4	-0.88	37,400	-
[4436]	26/02/04	461	461	454	454	-7	-1.52	24,100	-
[4436]	26/02/03	458	465	455	461	+5	+1.10	37,100	-
[4436]	26/02/02	475	475	453	456	-19	-4.00	85,900	-
[4436]	26/01/30	456	486	451	475	+26	+5.79	162,500	-
[4436]	26/01/29	445	456	437	449	+5	+1.13	40,100	-
[4436]	26/01/28	450	467	443	444	-6	-1.33	49,500	-
[4436]	26/01/27	454	459	448	450	-3	-0.66	59,300	-
[4436]	26/01/26	476	476	453	453	-16	-3.41	67,300	-
[4436]	26/01/23	460	470	457	469	+15	+3.30	23,000	-
[4436]	26/01/22	463	463	452	454	-5	-1.09	46,400	-
[4436]	26/01/21	467	467	458	459	-13	-2.75	25,800	-
[4436]	26/01/20	475	479	469	472	0	0.00	24,000	-
[4436]	26/01/19	472	473	458	472	-1	-0.21	50,100	-
[4436]	26/01/16	479	483	472	473	-6	-1.25	33,200	-
[4436]	26/01/15	466	480	464	479	+12	+2.57	55,500	-
[4436]	26/01/14	468	471	466	467	-3	-0.64	29,000	-
[4436]	26/01/13	475	477	464	470	+2	+0.43	59,100	-
[4436]	26/01/09	470	473	466	468	0	0.00	23,500	-
[4436]	26/01/08	475	482	465	468	-12	-2.50	45,500	-
[4436]	26/01/07	457	480	456	480	+22	+4.80	58,900	-
[4436]	26/01/06	452	463	449	458	+6	+1.33	42,400	-
[4436]	26/01/05	454	454	442	452	+10	+2.26	33,400	-
[4436]	25/12/30	447	449	442	442	-7	-1.56	32,700	-
[4436]	25/12/29	446	457	440	449	+8	+1.81	75,600	-
[4436]	25/12/26	448	448	441	441	-4	-0.90	55,200	-
[4436]	25/12/25	430	454	430	445	+18	+4.22	123,600	-
[4436]	25/12/24	426	435	426	427	+1	+0.23	90,600	-
[4436]	25/12/23	422	434	422	426	+4	+0.95	128,600	-
[4436]	25/12/22	427	427	419	422	-8	-1.86	118,900	-
[4436]	25/12/19	428	434	427	430	-2	-0.46	92,900	-
[4436]	25/12/18	427	436	426	432	+5	+1.17	62,700	-
[4436]	25/12/17	427	427	420	427	0	0.00	63,800	-
[4436]	25/12/16	434	435	427	427	-8	-1.84	70,200	-
[4436]	25/12/15	436	444	433	435	-3	-0.68	82,000	-
[4436]	25/12/12	433	439	432	438	0	0.00	47,500	-
[4436]	25/12/11	429	438	424	438	+8	+1.86	79,200	-
[4436]	25/12/10	429	432	427	430	+2	+0.47	63,500	-
[4436]	25/12/09	429	433	425	428	+1	+0.23	53,400	-
[4436]	25/12/08	421	430	419	427	+8	+1.91	96,600	-
[4436]	25/12/05	419	425	413	419	-6	-1.41	69,800	-
[4436]	25/12/04	424	432	419	425	+1	+0.24	67,200	-
[4436]	25/12/03	437	437	420	424	-9	-2.08	102,900	-
[4436]	25/12/02	438	440	433	433	-5	-1.14	73,100	-
[4436]	25/12/01	455	455	438	438	-19	-4.16	55,700	-
[4436]	25/11/28	450	457	450	457	+7	+1.56	25,800	-
[4436]	25/11/27	453	463	444	450	+1	+0.22	67,900	-
[4436]	25/11/26	435	451	435	449	+14	+3.22	54,800	-
[4436]	25/11/25	445	449	435	435	-8	-1.81	70,800	-
[4436]	25/11/21	444	450	441	443	-3	-0.67	47,500	-
[4436]	25/11/20	461	465	441	446	-7	-1.55	59,300	-
[4436]	25/11/19	444	453	444	453	+10	+2.26	44,800	-
[4436]	25/11/18	463	463	443	443	-20	-4.32	106,700	-
[4436]	25/11/17	492	492	461	463	-29	-5.89	126,400	-
[4436]	25/11/14	480	492	480	492	+1	+0.20	45,000	-
[4436]	25/11/13	489	492	482	491	+2	+0.41	25,500	-
[4436]	25/11/12	481	489	481	489	+10	+2.09	42,600	-
[4436]	25/11/11	484	485	475	479	-2	-0.42	22,100	-
[4436]	25/11/10	474	484	474	481	+9	+1.91	31,000	-
[4436]	25/11/07	467	472	462	472	+7	+1.51	34,800	-
[4436]	25/11/06	474	474	461	465	-8	-1.69	31,300	-
[4436]	25/11/05	473	474	453	473	-8	-1.66	59,100	-
[4436]	25/11/04	466	482	462	481	-1	-0.21	67,700	-
[4436]	25/10/31	448	490	448	482	+47	+10.80	404,700	-
[4436]	25/10/30	439	439	424	435	0	0.00	80,400	-
[4436]	25/10/29	440	444	433	435	-5	-1.14	46,000	-
[4436]	25/10/28	450	450	440	440	-13	-2.87	37,900	-
[4436]	25/10/27	449	456	449	453	+3	+0.67	22,100	-
[4436]	25/10/24	456	456	450	450	-7	-1.53	20,100	-
[4436]	25/10/23	448	460	448	457	+2	+0.44	25,400	-
[4436]	25/10/22	450	455	449	455	+7	+1.56	17,100	-
[4436]	25/10/21	449	454	445	448	+4	+0.90	32,200	-
[4436]	25/10/20	450	453	444	444	0	0.00	30,900	-
[4436]	25/10/17	447	447	440	444	-4	-0.89	33,500	-
[4436]	25/10/16	459	459	443	448	-3	-0.67	26,500	-
[4436]	25/10/15	441	454	438	451	+13	+2.97	35,100	-
[4436]	25/10/14	451	454	435	438	-22	-4.78	106,200	-
[4436]	25/10/10	460	461	458	460	-2	-0.43	26,300	-
[4436]	25/10/09	460	467	458	462	+2	+0.43	42,000	-
[4436]	25/10/08	474	474	460	460	-7	-1.50	39,200	-
[4436]	25/10/07	463	475	459	467	+2	+0.43	30,800	-
[4436]	25/10/06	465	471	451	465	+4	+0.87	73,000	-
[4436]	25/10/03	454	470	453	461	+4	+0.88	39,400	-
[4436]	25/10/02	479	479	455	457	-10	-2.14	106,100	-
[4436]	25/10/01	488	488	467	467	-23	-4.69	137,100	-
[4436]	25/09/30	491	491	489	490	-2	-0.41	38,000	-
[4436]	25/09/29	500	500	492	492	-8	-1.60	67,000	-
[4436]	25/09/26	500	503	498	500	0	0.00	55,000	-
[4436]	25/09/25	505	508	500	500	-5	-0.99	63,100	-
[4436]	25/09/24	509	509	501	505	-4	-0.79	113,100	-
[4436]	25/09/22	508	514	508	509	+2	+0.39	40,700	-
[4436]	25/09/19	511	513	504	507	-4	-0.78	45,300	-
[4436]	25/09/18	510	513	508	511	+3	+0.59	38,100	-
[4436]	25/09/17	507	515	507	508	+1	+0.20	40,600	-
[4436]	25/09/16	509	514	507	507	-2	-0.39	29,100	-
[4436]	25/09/12	513	513	508	509	+4	+0.79	30,600	-
[4436]	25/09/11	513	516	503	505	-10	-1.94	39,300	-
[4436]	25/09/10	512	519	511	515	+3	+0.59	39,800	-
[4436]	25/09/09	514	516	509	512	+1	+0.20	47,100	-
[4436]	25/09/08	513	517	509	511	+2	+0.39	50,800	-
[4436]	25/09/05	508	511	508	509	-2	-0.39	13,900	-