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
[4437]	26/10/30	662	670	660	660	-3.0	-0.45	2,500	4,995,338,240
[4437]	26/10/29	672	679	663	663	-9.0	-1.34	1,700	5,018,043,904
[4437]	26/10/28	673	681	669	672	-9.0	-1.32	10,100	5,086,162,432
[4437]	26/10/27	680	692	680	681	+6.0	+0.89	9,700	5,154,280,448
[4437]	26/10/26	692	692	673	675	-7.0	-1.03	9,700	5,108,868,608
[4437]	26/10/23	684	692	675	682	-8.0	-1.16	19,000	5,161,849,344
[4437]	26/10/22	702	702	686	690	-2.0	-0.29	16,800	5,222,398,976
[4437]	26/10/21	713	714	692	692	-28.0	-3.89	22,000	5,237,536,256
[4437]	26/10/20	710	738	710	720	+10.0	+1.41	2,000	5,449,459,712
[4437]	26/10/19	726	726	710	710	-10.0	-1.39	9,600	5,373,772,800
[4437]	26/10/16	719	720	681	720	-1.0	-0.14	24,700	5,449,459,712
[4437]	26/10/15	721	721	721	721	-7.0	-0.96	200	5,457,028,608
[4437]	26/10/14	712	728	712	728	+16.0	+2.25	1,000	5,510,009,344
[4437]	26/10/13	716	722	712	712	-10.0	-1.39	2,300	5,388,910,080
[4437]	26/10/09	724	725	711	722	-2.0	-0.28	3,000	5,464,596,992
[4437]	26/10/08	712	724	712	724	0	+0.00	300	5,479,734,272
[4437]	26/10/07	－	－	－	724	－	－	0	-
[4437]	26/10/06	734	734	714	724	-11.0	-1.50	4,800	5,479,734,272
[4437]	26/10/05	721	735	714	735	+14.0	+1.94	1,400	5,562,990,080
[4437]	26/10/02	712	721	712	721	+1.0	+0.14	1,400	5,457,028,608
[4437]	26/10/01	714	729	711	720	+1.0	+0.14	9,200	5,449,459,712
[4437]	26/09/30	729	729	719	719	0	+0.00	600	5,441,890,816
[4437]	26/09/29	725	725	718	719	+1.0	+0.14	5,700	5,441,890,816
[4437]	26/09/28	745	745	715	718	-26.0	-3.49	6,600	5,434,322,432
[4437]	26/09/25	753	753	738	744	0	+0.00	2,100	5,631,108,096
[4437]	26/09/24	719	755	713	744	+31.0	+4.35	6,600	5,631,108,096
[4437]	26/09/18	713	720	711	713	-9.0	-1.25	4,200	5,396,478,976
[4437]	26/09/17	733	733	713	722	+2.0	+0.28	1,700	5,464,596,992
[4437]	26/09/16	729	730	720	720	-9.0	-1.23	5,300	5,449,459,712
[4437]	26/09/15	722	729	721	729	+7.0	+0.97	700	5,517,577,728
[4437]	26/09/14	727	741	722	722	-5.0	-0.69	5,100	5,464,596,992
[4437]	26/09/11	740	741	727	727	-17.0	-2.28	1,400	5,502,440,448
[4437]	26/09/10	731	744	729	744	+3.0	+0.40	1,300	5,631,108,096
[4437]	26/09/09	759	759	729	741	-17.0	-2.24	3,400	5,608,402,432
[4437]	26/09/08	730	758	725	758	+28.0	+3.84	6,900	5,737,070,080
[4437]	26/09/07	745	746	730	730	-16.0	-2.14	1,000	5,525,146,624
[4437]	26/09/04	746	749	746	746	+5.0	+0.67	1,400	5,646,245,888
[4437]	26/09/03	755	755	741	741	+1.0	+0.14	19,400	5,608,402,432
[4437]	26/09/02	761	761	730	740	-25.0	-3.27	13,300	5,600,833,536
[4437]	26/09/01	773	775	760	765	-8.0	-1.03	7,100	5,790,050,816
[4437]	26/08/31	775	789	773	773	-8.0	-1.02	2,900	5,850,600,448
[4437]	26/08/28	778	794	778	781	+3.0	+0.39	2,300	5,911,150,080
[4437]	26/08/27	795	805	778	778	-17.0	-2.14	4,200	5,888,443,904
[4437]	26/08/26	785	799	769	795	+10.0	+1.27	2,100	6,017,111,552
[4437]	26/08/25	789	789	778	785	-4.0	-0.51	3,800	5,941,424,640
[4437]	26/08/24	794	802	786	789	+3.0	+0.38	2,200	5,971,699,712
[4437]	26/08/21	778	786	763	786	-1.0	-0.13	2,300	5,948,993,536
[4437]	26/08/20	765	787	763	787	+27.0	+3.55	2,500	5,956,562,432
[4437]	26/08/19	801	801	760	760	-33.0	-4.16	2,800	5,752,207,360
[4437]	26/08/18	786	794	786	793	-4.0	-0.50	900	6,001,974,272
[4437]	26/08/17	786	798	771	797	+20.0	+2.57	3,700	6,032,249,344
[4437]	26/08/14	803	837	770	777	-24.0	-3.00	14,100	5,880,875,008
[4437]	26/08/13	801	803	778	801	0	+0.00	1,100	6,062,523,904
[4437]	26/08/12	792	815	792	801	+9.0	+1.14	4,900	6,062,523,904
[4437]	26/08/10	805	815	787	792	-13.0	-1.61	4,100	5,994,405,888
[4437]	26/08/07	805	805	805	805	+11.0	+1.39	100	6,092,798,464
[4437]	26/08/06	785	794	775	794	-1.0	-0.13	1,100	6,009,543,168
[4437]	26/08/05	784	811	750	795	+9.0	+1.15	7,500	6,017,111,552
[4437]	26/08/04	799	799	785	786	+1.0	+0.13	2,300	5,948,993,536
[4437]	26/08/03	800	800	784	785	-15.0	-1.88	3,600	5,941,424,640
[4437]	26/07/31	809	809	789	800	0	+0.00	600	6,054,955,008
[4437]	26/07/30	809	809	800	800	-1.0	-0.12	600	6,054,955,008
[4437]	26/07/29	802	811	801	801	-11.0	-1.35	1,100	6,062,523,904
[4437]	26/07/28	832	832	800	812	-5.0	-0.61	2,000	6,145,779,712
[4437]	26/07/27	809	820	809	817	+17.0	+2.12	2,300	6,183,623,168
[4437]	26/07/24	813	813	795	800	-3.0	-0.37	3,800	6,054,955,008
[4437]	26/07/23	795	810	795	803	+14.0	+1.77	700	6,077,661,184
[4437]	26/07/22	803	803	787	789	-14.0	-1.74	2,500	5,971,699,712
[4437]	26/07/21	809	815	800	803	-2.0	-0.25	2,900	6,077,661,184
[4437]	26/07/17	810	812	805	805	-35	-4.17	5,700	-
[4437]	26/07/16	841	841	840	840	-1	-0.12	300	-
[4437]	26/07/15	859	859	825	841	-19	-2.21	2,100	-
[4437]	26/07/14	825	860	825	860	+30	+3.61	1,000	-
[4437]	26/07/13	849	849	802	830	-19	-2.24	9,200	-
[4437]	26/07/10	892	893	819	849	-34	-3.85	5,600	-
[4437]	26/07/09	835	937	835	883	+63	+7.68	16,000	-
[4437]	26/07/08	820	820	820	820	+2	+0.24	100	-
[4437]	26/07/07	815	818	815	818	+14	+1.74	500	-
[4437]	26/07/06	800	804	800	804	+8	+1.01	600	-
[4437]	26/07/03	800	813	796	796	－	－	1,600	-
[4437]	26/07/02	－	－	－	815	－	－	0	-
[4437]	26/07/01	814	815	814	815	0	0.00	600	-
[4437]	26/06/30	796	815	787	815	+15	+1.88	2,000	-
[4437]	26/06/29	790	802	787	800	+8	+1.01	1,700	-
[4437]	26/06/26	791	800	791	792	-29	-3.53	700	-
[4437]	26/06/25	805	821	790	821	+31	+3.92	1,500	-
[4437]	26/06/24	792	812	782	790	-2	-0.25	1,800	-
[4437]	26/06/23	792	838	791	792	+2	+0.25	3,700	-
[4437]	26/06/22	794	820	790	790	-10	-1.25	3,100	-
[4437]	26/06/19	822	824	800	800	-22	-2.68	2,700	-
[4437]	26/06/18	815	853	815	822	-8	-0.96	2,700	-
[4437]	26/06/17	834	845	817	830	-5	-0.60	1,300	-
[4437]	26/06/16	822	844	802	835	+4	+0.48	4,600	-
[4437]	26/06/15	860	860	827	831	+1	+0.12	3,700	-
[4437]	26/06/12	835	835	781	830	-7	-0.84	12,800	-
[4437]	26/06/11	858	869	837	837	-31	-3.57	2,800	-
[4437]	26/06/10	865	877	843	868	+1	+0.12	5,300	-
[4437]	26/06/09	864	899	863	867	+3	+0.35	3,500	-
[4437]	26/06/08	839	872	839	864	+10	+1.17	4,400	-
[4437]	26/06/05	840	860	840	854	+2	+0.23	5,100	-
[4437]	26/06/04	838	860	838	852	-16	-1.84	6,500	-
[4437]	26/06/03	878	880	850	868	-9	-1.03	4,300	-
[4437]	26/06/02	890	900	877	877	-23	-2.56	2,300	-
[4437]	26/06/01	908	937	892	900	-38	-4.05	4,100	-
[4437]	26/05/29	928	938	900	938	-5	-0.53	3,000	-
[4437]	26/05/28	907	945	907	943	+21	+2.28	1,100	-
[4437]	26/05/27	974	1,000	915	922	-40	-4.16	8,100	-
[4437]	26/05/26	939	974	925	962	+8	+0.84	6,400	-
[4437]	26/05/25	905	954	905	954	+56	+6.24	5,800	-
[4437]	26/05/22	902	909	871	898	-19.0	-2.07	15,000	-
[4437]	26/05/21	906	985	906	917	+26.0	+2.92	10,100	-
[4437]	26/05/20	968	968	888	891	-88.0	-8.99	25,700	-
[4437]	26/05/19	919	979	919	979	+30.0	+3.16	7,200	-
[4437]	26/05/18	1,030	1,030	899	949	-65.0	-6.41	14,100	-
[4437]	26/05/15	1,071	1,072	1,009	1,014	-55.0	-5.14	9,000	-
[4437]	26/05/14	1,071	1,071	1,020	1,069	-2.0	-0.19	10,000	-
[4437]	26/05/13	1,106	1,120	1,071	1,071	-20.0	-1.83	14,600	-
[4437]	26/05/12	1,111	1,130	1,066	1,091	+10.0	+0.93	8,200	-
[4437]	26/05/11	991	1,160	981	1,081	+64.0	+6.29	18,800	-
[4437]	26/05/08	1,040	1,116	1,010	1,017	-53.0	-4.95	18,000	-
[4437]	26/05/07	1,229	1,229	1,070	1,070	-110.0	-9.32	25,400	-
[4437]	26/05/01	1,110	1,212	1,092	1,180	+100.0	+9.26	17,300	-
[4437]	26/04/30	1,200	1,200	1,062	1,080	-119.0	-9.92	22,500	-
[4437]	26/04/28	1,079	1,334	1,079	1,199	+150.0	+14.30	56,800	-
[4437]	26/04/27	980	1,050	980	1,049	+74	+7.59	12,300	-
[4437]	26/04/24	992	992	966	975	+13	+1.35	2,800	-
[4437]	26/04/23	955	964	940	962	+2	+0.21	1,500	-
[4437]	26/04/22	976	977	930	960	-15	-1.54	6,700	-
[4437]	26/04/21	975	975	959	975	0	0.00	1,500	-
[4437]	26/04/20	912	975	912	975	+49	+5.29	5,500	-
[4437]	26/04/17	898	933	898	926	+16	+1.76	6,000	-
[4437]	26/04/16	910	910	895	910	0	0.00	1,500	-
[4437]	26/04/15	889	910	889	910	+6	+0.66	4,600	-
[4437]	26/04/14	918	918	894	904	-1	-0.11	3,400	-
[4437]	26/04/13	928	928	905	905	-23	-2.48	300	-
[4437]	26/04/10	928	928	912	928	0	0.00	2,000	-
[4437]	26/04/09	928	928	928	928	-1	-0.11	100	-
[4437]	26/04/08	900	939	881	929	+34	+3.80	7,600	-
[4437]	26/04/07	887	895	869	895	-7	-0.78	4,900	-
[4437]	26/04/06	895	902	870	902	-4	-0.44	7,500	-
[4437]	26/04/03	917	917	902	906	-11	-1.20	1,300	-
[4437]	26/04/02	925	925	910	917	-2	-0.22	1,700	-
[4437]	26/04/01	918	926	917	919	+2	+0.22	4,300	-
[4437]	26/03/31	924	924	883	917	-6	-0.65	7,900	-
[4437]	26/03/30	882	931	882	923	+48	+5.49	17,900	-
[4437]	26/03/27	883	884	862	875	-7	-0.79	39,800	-
[4437]	26/03/26	891	892	875	882	+13	+1.50	4,400	-
[4437]	26/03/25	882	882	861	869	+17	+2.00	3,200	-
[4437]	26/03/24	856	895	852	852	+4	+0.47	9,400	-
[4437]	26/03/23	836	848	826	848	+29	+3.54	15,500	-
[4437]	26/03/19	816	819	800	819	+14	+1.74	7,200	-
[4437]	26/03/18	816	821	792	805	+1	+0.12	4,700	-
[4437]	26/03/17	792	806	792	804	+14	+1.77	4,600	-
[4437]	26/03/16	811	812	781	790	-36	-4.36	14,000	-
[4437]	26/03/13	805	835	805	826	-9	-1.08	3,400	-
[4437]	26/03/12	836	836	830	835	-3	-0.36	800	-
[4437]	26/03/11	845	846	834	838	+2	+0.24	3,500	-
[4437]	26/03/10	850	861	831	836	+1	+0.12	4,100	-
[4437]	26/03/09	818	835	800	835	-28	-3.24	10,200	-
[4437]	26/03/06	860	863	828	863	+18	+2.13	6,600	-
[4437]	26/03/05	831	850	820	845	+29	+3.55	7,600	-
[4437]	26/03/04	847	847	787	816	-61	-6.96	13,700	-
[4437]	26/03/03	891	900	840	877	+1	+0.11	12,800	-
[4437]	26/03/02	873	876	843	876	+16	+1.86	7,500	-
[4437]	26/02/27	869	872	804	860	+6	+0.70	29,900	-
[4437]	26/02/26	894	988	833	854	-25	-2.84	133,400	-
[4437]	26/02/25	866	880	840	879	-17	-1.90	14,200	-
[4437]	26/02/24	848	938	848	896	+52	+6.16	15,600	-
[4437]	26/02/20	835	844	800	844	+9	+1.08	5,500	-
[4437]	26/02/19	842	960	820	835	+7	+0.85	24,300	-
[4437]	26/02/18	781	828	781	828	+33	+4.15	4,600	-
[4437]	26/02/17	777	804	777	795	-3	-0.38	11,100	-
[4437]	26/02/16	801	812	760	798	-2	-0.25	17,600	-
[4437]	26/02/13	778	818	751	800	+25	+3.23	29,200	-
[4437]	26/02/12	685	775	681	775	+100	+14.81	12,200	-
[4437]	26/02/10	675	690	661	675	－	－	5,500	-
[4437]	26/02/09	－	－	－	671	－	－	0	-
[4437]	26/02/06	684	684	654	671	-13	-1.90	1,900	-
[4437]	26/02/05	677	684	677	684	0	0.00	800	-
[4437]	26/02/04	684	684	674	684	0	0.00	500	-
[4437]	26/02/03	674	685	674	684	0	0.00	700	-
[4437]	26/02/02	675	684	675	684	-1	-0.15	300	-
[4437]	26/01/30	685	685	685	685	+3	+0.44	200	-
[4437]	26/01/29	683	692	680	682	0	0.00	2,300	-
[4437]	26/01/28	687	687	682	682	-3	-0.44	200	-
[4437]	26/01/27	675	685	675	685	+15	+2.24	300	-
[4437]	26/01/26	665	673	664	670	+6	+0.90	1,300	-
[4437]	26/01/23	685	685	664	664	-11	-1.63	1,100	-
[4437]	26/01/22	670	678	670	675	+5	+0.75	1,200	-
[4437]	26/01/21	661	670	661	670	0	0.00	500	-
[4437]	26/01/20	665	670	665	670	+9	+1.36	200	-
[4437]	26/01/19	671	673	660	661	－	－	9,000	-
[4437]	26/01/16	－	－	－	670	－	－	0	-
[4437]	26/01/15	670	670	670	670	+4	+0.60	300	-
[4437]	26/01/14	670	670	653	666	-4	-0.60	9,200	-
[4437]	26/01/13	680	680	670	670	0	0.00	1,200	-
[4437]	26/01/09	660	670	660	670	+10	+1.52	200	-
[4437]	26/01/08	647	660	629	660	+13	+2.01	3,800	-
[4437]	26/01/07	652	662	645	647	-9	-1.37	2,300	-
[4437]	26/01/06	655	659	655	656	-5	-0.76	1,100	-
[4437]	26/01/05	652	669	636	661	+9	+1.38	4,200	-
[4437]	25/12/30	635	661	635	652	+20	+3.16	6,100	-
[4437]	25/12/29	618	640	618	632	+8	+1.28	5,400	-
[4437]	25/12/26	624	624	621	624	0	0.00	1,200	-
[4437]	25/12/25	629	639	602	624	+4	+0.65	11,000	-
[4437]	25/12/24	625	625	615	620	-5	-0.80	2,300	-
[4437]	25/12/23	635	636	622	625	+6	+0.97	2,300	-
[4437]	25/12/22	626	634	619	619	-7	-1.12	1,900	-
[4437]	25/12/19	612	631	612	626	+14	+2.29	2,900	-
[4437]	25/12/18	612	612	612	612	0	0.00	100	-
[4437]	25/12/17	617	617	610	612	+5	+0.82	8,500	-
[4437]	25/12/16	639	639	601	607	-22	-3.50	2,600	-
[4437]	25/12/15	614	629	614	629	+17	+2.78	3,200	-
[4437]	25/12/12	612	612	612	612	+10	+1.66	400	-
[4437]	25/12/11	602	610	602	602	+6	+1.01	1,500	-
[4437]	25/12/10	605	610	595	596	-7	-1.16	4,500	-
[4437]	25/12/09	599	603	598	603	+3	+0.50	1,700	-
[4437]	25/12/08	598	600	598	600	0	0.00	600	-
[4437]	25/12/05	600	600	599	600	0	0.00	1,300	-
[4437]	25/12/04	601	601	600	600	+1	+0.17	700	-
[4437]	25/12/03	609	609	599	599	-10	-1.64	2,100	-
[4437]	25/12/02	600	609	600	609	+9	+1.50	1,500	-
[4437]	25/12/01	600	600	600	600	+3	+0.50	400	-
[4437]	25/11/28	599	609	595	597	-2	-0.33	6,200	-
[4437]	25/11/27	598	606	594	599	-9	-1.48	58,500	-
[4437]	25/11/26	609	609	600	608	+5	+0.83	1,200	-
[4437]	25/11/25	605	605	596	603	+1	+0.17	1,600	-
[4437]	25/11/21	602	602	597	602	+5	+0.84	1,100	-
[4437]	25/11/20	598	600	587	597	-1	-0.17	11,000	-
[4437]	25/11/19	599	601	596	598	-7	-1.16	900	-
[4437]	25/11/18	591	605	585	605	+4	+0.67	5,400	-
[4437]	25/11/17	608	608	601	601	-8	-1.31	2,700	-
[4437]	25/11/14	602	616	602	609	-13	-2.09	14,400	-
[4437]	25/11/13	637	637	622	622	-9	-1.43	2,300	-
[4437]	25/11/12	629	632	618	631	+5	+0.80	6,000	-
[4437]	25/11/11	618	626	618	626	+3	+0.48	1,000	-
[4437]	25/11/10	617	623	613	623	+3	+0.48	1,200	-
[4437]	25/11/07	621	621	615	620	-7	-1.12	1,100	-
[4437]	25/11/06	621	627	614	627	+3	+0.48	4,900	-
[4437]	25/11/05	614	625	612	624	-10	-1.58	4,700	-
[4437]	25/11/04	634	634	634	634	0	0.00	300	-
[4437]	25/10/31	636	642	634	634	-8	-1.25	3,000	-
[4437]	25/10/30	644	649	642	642	0	0.00	800	-
[4437]	25/10/29	650	660	640	642	-8	-1.23	3,400	-
[4437]	25/10/28	643	659	631	650	+2	+0.31	5,900	-
[4437]	25/10/27	650	653	642	648	0	0.00	3,400	-
[4437]	25/10/24	660	660	648	648	+3	+0.47	2,200	-
[4437]	25/10/23	645	645	645	645	+4	+0.62	100	-
[4437]	25/10/22	636	650	636	641	+9	+1.42	2,100	-
[4437]	25/10/21	645	645	627	632	-8	-1.25	1,600	-
[4437]	25/10/20	639	640	639	640	+11	+1.75	200	-
[4437]	25/10/17	630	630	623	629	-1	-0.16	1,500	-
[4437]	25/10/16	624	630	624	630	+6	+0.96	400	-
[4437]	25/10/15	620	635	620	624	+4	+0.65	3,300	-
[4437]	25/10/14	642	642	614	620	-32	-4.91	18,200	-
[4437]	25/10/10	675	675	652	652	－	－	1,400	-
[4437]	25/10/09	－	－	－	675	－	－	0	-
[4437]	25/10/08	675	675	675	675	+4	+0.60	100	-
[4437]	25/10/07	668	671	658	671	+3	+0.45	700	-
[4437]	25/10/06	663	668	663	668	+6	+0.91	300	-
[4437]	25/10/03	660	662	646	662	+5	+0.76	10,600	-
[4437]	25/10/02	667	669	657	657	-10	-1.50	1,200	-
[4437]	25/10/01	686	686	667	667	-20	-2.91	1,000	-
[4437]	25/09/30	684	687	671	687	+9	+1.33	900	-
[4437]	25/09/29	681	694	678	678	-6	-0.88	2,200	-
[4437]	25/09/26	692	700	676	684	-9	-1.30	5,400	-
[4437]	25/09/25	692	693	692	693	+2	+0.29	900	-
[4437]	25/09/24	687	691	674	691	+4	+0.58	2,700	-
[4437]	25/09/22	688	690	682	687	+5	+0.73	3,700	-
[4437]	25/09/19	675	682	671	682	-3	-0.44	5,900	-
[4437]	25/09/18	680	685	680	685	+5	+0.74	300	-
[4437]	25/09/17	680	680	657	680	-5	-0.73	7,800	-
[4437]	25/09/16	680	685	679	685	+4	+0.59	1,200	-
[4437]	25/09/12	680	685	665	681	-5	-0.73	10,300	-
[4437]	25/09/11	693	693	680	686	-11	-1.58	4,100	-
[4437]	25/09/10	693	703	693	697	-5	-0.71	2,000	-
[4437]	25/09/09	693	702	692	702	+10	+1.45	300	-
[4437]	25/09/08	706	706	685	692	-14	-1.98	3,400	-
[4437]	25/09/05	706	706	706	706	0	0.00	300	-