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
[4477]	26/10/29	337	342	336	342	+2.0	+0.59	359,300	39,385,874,432
[4477]	26/10/28	340	342	339	340	+2.0	+0.59	191,400	39,155,548,160
[4477]	26/10/27	346	346	338	338	-8.0	-2.31	506,700	38,925,221,888
[4477]	26/10/26	338	347	338	346	+7.0	+2.06	377,100	39,846,526,976
[4477]	26/10/23	347	350	334	339	-11.0	-3.14	1,077,500	39,040,385,024
[4477]	26/10/22	379	379	350	350	-37.0	-9.56	1,789,200	40,307,183,616
[4477]	26/10/21	373	389	373	387	+17.0	+4.59	1,383,700	44,568,227,840
[4477]	26/10/20	371	380	370	370	-4.0	-1.07	668,600	42,610,450,432
[4477]	26/10/19	372	381	366	374	-1.0	-0.27	732,100	43,071,102,976
[4477]	26/10/16	386	387	371	375	-7.0	-1.83	683,600	43,186,266,112
[4477]	26/10/15	381	387	376	382	-5.0	-1.29	752,800	43,992,408,064
[4477]	26/10/14	378	406	377	387	+10.0	+2.65	5,247,300	44,568,227,840
[4477]	26/10/13	393	395	373	377	-22.0	-5.51	1,656,900	43,416,592,384
[4477]	26/10/09	370	414	369	399	+29.0	+7.84	5,896,700	45,950,185,472
[4477]	26/10/08	378	383	370	370	-12.0	-3.14	614,700	42,610,450,432
[4477]	26/10/07	380	402	370	382	+4.0	+1.06	3,085,200	43,992,408,064
[4477]	26/10/06	404	422	378	378	-26.0	-6.44	4,123,000	43,531,755,520
[4477]	26/10/05	368	416	353	404	+34.0	+9.19	9,147,400	46,526,005,248
[4477]	26/10/02	339	376	339	370	+31.0	+9.14	7,648,900	42,610,450,432
[4477]	26/10/01	338	340	338	339	+3.0	+0.89	732,500	39,040,385,024
[4477]	26/09/30	336	339	335	336	0	+0.00	450,200	38,694,895,616
[4477]	26/09/29	335	337	335	336	0	+0.00	336,100	38,694,895,616
[4477]	26/09/28	338	338	334	336	-1.0	-0.30	1,938,200	38,694,895,616
[4477]	26/09/25	337	338	337	337	0	+0.00	318,000	38,810,058,752
[4477]	26/09/24	337	339	337	337	0	+0.00	774,300	38,810,058,752
[4477]	26/09/18	339	340	337	337	-2.0	-0.59	1,044,700	38,810,058,752
[4477]	26/09/17	336	339	336	339	+3.0	+0.89	1,455,400	39,040,385,024
[4477]	26/09/16	338	338	336	336	-3.0	-0.88	560,600	38,694,895,616
[4477]	26/09/15	338	339	336	339	+3.0	+0.89	784,100	39,040,385,024
[4477]	26/09/14	335	338	335	336	0	+0.00	815,500	38,694,895,616
[4477]	26/09/11	338	338	334	336	-3.0	-0.88	1,072,800	38,694,895,616
[4477]	26/09/10	339	340	337	339	0	+0.00	389,800	39,040,385,024
[4477]	26/09/09	339	342	337	339	0	+0.00	1,579,600	39,040,385,024
[4477]	26/09/08	342	344	339	339	-4.0	-1.17	592,900	39,040,385,024
[4477]	26/09/07	346	346	343	343	-4.0	-1.15	464,900	39,501,037,568
[4477]	26/09/04	350	351	345	347	-1.0	-0.29	975,000	39,961,690,112
[4477]	26/09/03	345	351	345	348	+3.0	+0.87	1,055,500	40,076,853,248
[4477]	26/09/02	360	360	342	345	-20.0	-5.48	1,412,100	39,731,363,840
[4477]	26/09/01	367	371	360	365	-9.0	-2.41	2,036,400	42,034,630,656
[4477]	26/08/31	353	375	353	374	+58.0	+18.35	7,940,600	43,071,102,976
[4477]	26/08/28	311	318	309	316	+5.0	+1.61	778,600	36,391,628,800
[4477]	26/08/27	313	318	309	311	-1.0	-0.32	966,500	35,815,809,024
[4477]	26/08/26	311	315	310	312	+1.0	+0.32	570,300	35,930,972,160
[4477]	26/08/25	312	314	308	311	-2.0	-0.64	370,300	35,815,809,024
[4477]	26/08/24	312	319	309	313	+1.0	+0.32	726,700	36,046,135,296
[4477]	26/08/21	309	315	307	312	0	+0.00	674,200	35,930,972,160
[4477]	26/08/20	304	312	302	312	+13.0	+4.35	963,500	35,930,972,160
[4477]	26/08/19	305	306	298	299	-3.0	-0.99	600,000	34,433,851,392
[4477]	26/08/18	297	305	295	302	+5.0	+1.68	604,500	34,779,340,800
[4477]	26/08/17	295	299	289	297	+7.0	+2.41	580,800	34,203,523,072
[4477]	26/08/14	286	294	285	290	+5.0	+1.75	774,700	33,395,636,224
[4477]	26/08/13	287	290	284	285	-5.0	-1.72	607,900	32,819,849,216
[4477]	26/08/12	285	290	282	290	+7.0	+2.47	659,200	33,395,636,224
[4477]	26/08/10	281	288	280	283	+2.0	+0.71	817,700	32,589,535,232
[4477]	26/08/07	283	285	280	281	-2.0	-0.71	925,400	32,359,221,248
[4477]	26/08/06	285	295	282	283	-22.0	-7.21	2,041,800	32,589,535,232
[4477]	26/08/05	303	308	302	305	+1.0	+0.33	845,200	35,122,995,200
[4477]	26/08/04	306	310	304	304	+1.0	+0.33	610,100	35,007,840,256
[4477]	26/08/03	303	306	296	303	-2.0	-0.66	524,900	34,892,681,216
[4477]	26/07/31	305	308	299	305	0	+0.00	596,800	35,122,995,200
[4477]	26/07/30	306	306	299	305	+1.0	+0.33	665,200	35,122,995,200
[4477]	26/07/29	309	310	299	304	-2.0	-0.65	828,500	35,007,840,256
[4477]	26/07/28	310	312	303	306	+1.0	+0.33	731,700	35,238,154,240
[4477]	26/07/27	300	306	299	305	+10.0	+3.39	948,700	35,122,995,200
[4477]	26/07/24	302	302	293	295	-4.0	-1.34	326,600	33,971,423,232
[4477]	26/07/23	306	307	299	299	-7.0	-2.29	651,300	34,432,053,248
[4477]	26/07/22	309	309	303	306	-3.0	-0.97	513,900	35,238,154,240
[4477]	26/07/21	313	315	307	309	-4.0	-1.28	649,100	35,583,627,264
[4477]	26/07/17	317	322	306	313	-8	-2.49	1,302,700	-
[4477]	26/07/16	318	326	315	321	+1	+0.31	1,393,300	-
[4477]	26/07/15	303	320	302	320	+19	+6.31	2,061,100	-
[4477]	26/07/14	296	301	295	301	+5	+1.69	1,822,800	-
[4477]	26/07/13	293	297	293	296	+3	+1.02	611,800	-
[4477]	26/07/10	288	295	287	293	+4	+1.38	624,400	-
[4477]	26/07/09	286	290	285	289	+2	+0.70	552,100	-
[4477]	26/07/08	290	292	285	287	-3	-1.03	1,741,000	-
[4477]	26/07/07	290	294	288	290	+2	+0.69	514,500	-
[4477]	26/07/06	283	290	282	288	+4	+1.41	628,300	-
[4477]	26/07/03	285	286	280	284	+1	+0.35	632,000	-
[4477]	26/07/02	274	285	273	283	+8	+2.91	968,600	-
[4477]	26/07/01	265	275	264	275	+9	+3.38	707,400	-
[4477]	26/06/30	264	266	259	266	+4	+1.53	464,500	-
[4477]	26/06/29	261	263	258	262	+6	+2.34	545,600	-
[4477]	26/06/26	255	257	252	256	0	0.00	971,400	-
[4477]	26/06/25	258	259	256	256	0	0.00	442,500	-
[4477]	26/06/24	260	263	256	256	-5	-1.92	464,100	-
[4477]	26/06/23	265	265	260	261	-5	-1.88	686,200	-
[4477]	26/06/22	263	269	263	266	+1	+0.38	383,900	-
[4477]	26/06/19	267	268	262	265	0	0.00	626,400	-
[4477]	26/06/18	269	270	264	265	-4	-1.49	765,600	-
[4477]	26/06/17	267	271	265	269	+6	+2.28	768,800	-
[4477]	26/06/16	263	266	261	263	0	0.00	458,800	-
[4477]	26/06/15	265	268	262	263	-1	-0.38	633,000	-
[4477]	26/06/12	262	264	259	264	+2	+0.76	573,100	-
[4477]	26/06/11	262	264	260	262	-1	-0.38	529,500	-
[4477]	26/06/10	266	266	260	263	-2	-0.75	741,900	-
[4477]	26/06/09	267	268	265	265	0	0.00	640,900	-
[4477]	26/06/08	268	269	263	265	-8	-2.93	1,092,100	-
[4477]	26/06/05	268	277	268	273	+2	+0.74	895,200	-
[4477]	26/06/04	270	272	268	271	+1	+0.37	526,600	-
[4477]	26/06/03	269	273	263	270	-1	-0.37	761,700	-
[4477]	26/06/02	269	273	266	271	-1	-0.37	596,200	-
[4477]	26/06/01	273	273	265	272	+2	+0.74	718,500	-
[4477]	26/05/29	269	278	269	270	+1	+0.37	850,600	-
[4477]	26/05/28	274	274	266	269	-3	-1.10	397,700	-
[4477]	26/05/27	269	273	266	272	+6	+2.26	415,800	-
[4477]	26/05/26	273	273	266	266	-3	-1.12	467,000	-
[4477]	26/05/25	274	275	265	269	-6	-2.18	686,400	-
[4477]	26/05/22	265	277	265	275	+10.0	+3.77	1,259,600	-
[4477]	26/05/21	262	267	262	265	+3.0	+1.15	496,000	-
[4477]	26/05/20	264	264	259	262	-2.0	-0.76	943,400	-
[4477]	26/05/19	263	266	259	264	+8.0	+3.12	1,132,700	-
[4477]	26/05/18	267	268	255	256	-7.0	-2.66	2,247,000	-
[4477]	26/05/15	267	269	263	263	-4.0	-1.50	2,073,900	-
[4477]	26/05/14	266	270	264	267	0	+0.00	2,122,700	-
[4477]	26/05/13	278	280	267	267	-17.0	-5.99	3,993,400	-
[4477]	26/05/12	293	293	282	284	-7.0	-2.41	2,421,400	-
[4477]	26/05/11	293	293	289	291	0	+0.00	774,900	-
[4477]	26/05/08	288	293	286	291	+6.0	+2.11	1,497,400	-
[4477]	26/05/07	288	290	284	285	-3.0	-1.04	1,250,600	-
[4477]	26/05/01	286	291	285	288	+2.0	+0.70	1,211,100	-
[4477]	26/04/30	288	289	284	286	-6.0	-2.05	1,497,500	-
[4477]	26/04/28	288	293	286	292	+4.0	+1.39	786,600	-
[4477]	26/04/27	286	291	286	288	-2	-0.69	741,400	-
[4477]	26/04/24	289	293	287	290	-2	-0.68	511,100	-
[4477]	26/04/23	295	296	289	292	-3	-1.02	594,300	-
[4477]	26/04/22	293	296	292	295	0	0.00	374,300	-
[4477]	26/04/21	299	301	294	295	-4	-1.34	476,400	-
[4477]	26/04/20	303	305	297	299	-7	-2.29	776,900	-
[4477]	26/04/17	308	311	304	306	+1	+0.33	701,100	-
[4477]	26/04/16	307	310	305	305	+3	+0.99	704,800	-
[4477]	26/04/15	300	305	298	302	+6	+2.03	799,100	-
[4477]	26/04/14	299	300	295	296	-1	-0.34	288,000	-
[4477]	26/04/13	292	298	291	297	+3	+1.02	386,000	-
[4477]	26/04/10	297	298	294	294	-5	-1.67	761,200	-
[4477]	26/04/09	303	304	298	299	-7	-2.29	1,096,900	-
[4477]	26/04/08	301	306	299	306	+11	+3.73	1,101,600	-
[4477]	26/04/07	295	302	293	295	+3	+1.03	576,100	-
[4477]	26/04/06	289	293	289	292	+3	+1.04	438,800	-
[4477]	26/04/03	292	292	287	289	+3	+1.05	439,600	-
[4477]	26/04/02	295	297	286	286	-8	-2.72	1,042,200	-
[4477]	26/04/01	287	294	285	294	+13	+4.63	1,204,000	-
[4477]	26/03/31	277	284	277	281	+3	+1.08	911,900	-
[4477]	26/03/30	276	280	274	278	-11	-3.81	1,206,600	-
[4477]	26/03/27	282	290	282	289	+6	+2.12	846,000	-
[4477]	26/03/26	285	286	281	283	-4	-1.39	724,100	-
[4477]	26/03/25	282	288	282	287	+6	+2.14	630,200	-
[4477]	26/03/24	283	283	276	281	+6	+2.18	818,300	-
[4477]	26/03/23	274	279	271	275	-13	-4.51	2,613,400	-
[4477]	26/03/19	295	298	288	288	-12	-4.00	1,085,800	-
[4477]	26/03/18	297	302	296	300	+5	+1.69	613,400	-
[4477]	26/03/17	299	301	294	295	-1	-0.34	980,600	-
[4477]	26/03/16	302	303	296	296	-7	-2.31	747,800	-
[4477]	26/03/13	304	309	302	303	-7	-2.26	1,055,300	-
[4477]	26/03/12	320	321	310	310	-14	-4.32	1,106,000	-
[4477]	26/03/11	321	326	319	324	+6	+1.89	1,225,200	-
[4477]	26/03/10	317	319	311	318	+7	+2.25	1,129,000	-
[4477]	26/03/09	303	313	300	311	-4	-1.27	1,763,300	-
[4477]	26/03/06	299	316	299	315	+14	+4.65	1,427,900	-
[4477]	26/03/05	298	304	297	301	+11	+3.79	1,645,000	-
[4477]	26/03/04	295	296	284	290	-11	-3.65	2,622,300	-
[4477]	26/03/03	312	313	299	301	-7	-2.27	1,383,900	-
[4477]	26/03/02	313	317	307	308	-10	-3.14	1,286,700	-
[4477]	26/02/27	311	319	310	318	+5	+1.60	1,415,400	-
[4477]	26/02/26	302	313	302	313	+11	+3.64	1,266,900	-
[4477]	26/02/25	298	306	297	302	+8	+2.72	1,538,000	-
[4477]	26/02/24	299	301	293	294	-8	-2.65	1,643,400	-
[4477]	26/02/20	297	303	296	302	+2	+0.67	1,616,300	-
[4477]	26/02/19	310	310	299	300	-8	-2.60	2,434,900	-
[4477]	26/02/18	315	316	308	308	-3	-0.96	1,203,900	-
[4477]	26/02/17	331	332	310	311	-23	-6.89	3,119,800	-
[4477]	26/02/16	316	340	316	334	+20	+6.37	3,402,800	-
[4477]	26/02/13	322	326	307	314	0	0.00	3,128,400	-
[4477]	26/02/12	323	323	314	314	-9	-2.79	2,320,700	-
[4477]	26/02/10	318	325	317	323	+3	+0.94	1,397,100	-
[4477]	26/02/09	330	330	319	320	-3	-0.93	1,747,600	-
[4477]	26/02/06	332	333	318	323	+3	+0.94	3,282,500	-
[4477]	26/02/05	316	323	314	320	+2	+0.63	1,337,000	-
[4477]	26/02/04	324	324	317	318	-6	-1.85	1,281,200	-
[4477]	26/02/03	325	326	322	324	+2	+0.62	432,000	-
[4477]	26/02/02	326	329	322	322	-7	-2.13	871,300	-
[4477]	26/01/30	324	329	322	329	+5	+1.54	488,000	-
[4477]	26/01/29	326	326	321	324	-4	-1.22	614,800	-
[4477]	26/01/28	330	330	325	328	-1	-0.30	480,300	-
[4477]	26/01/27	332	332	327	329	-2	-0.60	207,100	-
[4477]	26/01/26	331	334	329	331	-4	-1.19	689,600	-
[4477]	26/01/23	326	338	326	335	+11	+3.40	917,900	-
[4477]	26/01/22	326	327	322	324	+1	+0.31	474,200	-
[4477]	26/01/21	325	325	319	323	-4	-1.22	1,210,400	-
[4477]	26/01/20	328	333	326	327	0	0.00	646,700	-
[4477]	26/01/19	329	330	325	327	-1	-0.30	535,000	-
[4477]	26/01/16	334	335	326	328	-4	-1.20	478,700	-
[4477]	26/01/15	324	334	324	332	+6	+1.84	666,900	-
[4477]	26/01/14	332	334	324	326	-2	-0.61	622,400	-
[4477]	26/01/13	337	337	327	328	-4	-1.20	803,800	-
[4477]	26/01/09	334	339	330	332	-5	-1.48	515,000	-
[4477]	26/01/08	341	342	334	337	0	0.00	757,500	-
[4477]	26/01/07	331	337	329	337	+6	+1.81	874,000	-
[4477]	26/01/06	325	332	325	331	+7	+2.16	936,600	-
[4477]	26/01/05	321	328	321	324	+5	+1.57	664,600	-
[4477]	25/12/30	324	327	319	319	-6	-1.85	518,100	-
[4477]	25/12/29	326	329	323	325	-5	-1.52	626,800	-
[4477]	25/12/26	332	334	328	330	0	0.00	873,300	-
[4477]	25/12/25	322	332	319	330	+11	+3.45	1,240,000	-
[4477]	25/12/24	319	322	316	319	0	0.00	585,600	-
[4477]	25/12/23	310	320	310	319	+8	+2.57	946,000	-
[4477]	25/12/22	315	317	308	311	-4	-1.27	996,400	-
[4477]	25/12/19	313	318	312	315	+1	+0.32	933,000	-
[4477]	25/12/18	310	316	310	314	+1	+0.32	612,400	-
[4477]	25/12/17	310	313	307	313	+2	+0.64	1,196,000	-
[4477]	25/12/16	319	320	310	311	-9	-2.81	1,379,200	-
[4477]	25/12/15	312	320	312	320	+7	+2.24	762,800	-
[4477]	25/12/12	313	317	312	313	0	0.00	672,400	-
[4477]	25/12/11	315	317	312	313	0	0.00	732,600	-
[4477]	25/12/10	317	318	312	313	-3	-0.95	633,100	-
[4477]	25/12/09	317	321	315	316	-6	-1.86	660,500	-
[4477]	25/12/08	319	322	316	322	+4	+1.26	608,700	-
[4477]	25/12/05	322	327	318	318	-6	-1.85	540,500	-
[4477]	25/12/04	319	324	317	324	+7	+2.21	770,900	-
[4477]	25/12/03	316	320	311	317	+4	+1.28	769,200	-
[4477]	25/12/02	318	320	313	313	-8	-2.49	580,100	-
[4477]	25/12/01	331	331	320	321	-11	-3.31	673,100	-
[4477]	25/11/28	330	335	330	332	0	0.00	515,300	-
[4477]	25/11/27	330	336	329	332	+3	+0.91	608,800	-
[4477]	25/11/26	313	330	311	329	+21	+6.82	1,596,000	-
[4477]	25/11/25	322	322	308	308	-14	-4.35	1,533,700	-
[4477]	25/11/21	312	325	312	322	+3	+0.94	683,300	-
[4477]	25/11/20	323	326	319	319	+1	+0.31	761,700	-
[4477]	25/11/19	327	327	317	318	-8	-2.45	1,279,100	-
[4477]	25/11/18	335	336	326	326	-10	-2.98	936,000	-
[4477]	25/11/17	344	345	333	336	-9	-2.61	982,900	-
[4477]	25/11/14	343	351	338	345	-2	-0.58	1,119,900	-
[4477]	25/11/13	369	370	347	347	-21	-5.71	1,943,000	-
[4477]	25/11/12	365	368	359	368	-1	-0.27	1,905,600	-
[4477]	25/11/11	371	374	364	369	-2	-0.54	1,498,600	-
[4477]	25/11/10	363	376	363	371	+8	+2.20	2,778,900	-
[4477]	25/11/07	356	383	351	363	+39	+12.04	10,667,600	-
[4477]	25/11/06	328	330	320	324	+4	+1.25	2,080,400	-
[4477]	25/11/05	320	323	311	320	-2	-0.62	786,400	-
[4477]	25/11/04	321	325	317	322	0	0.00	696,600	-
[4477]	25/10/31	318	324	316	322	+6	+1.90	518,500	-
[4477]	25/10/30	309	318	309	316	+6	+1.94	678,000	-
[4477]	25/10/29	325	327	309	310	-10	-3.13	1,223,800	-
[4477]	25/10/28	325	326	320	320	-4	-1.23	550,800	-
[4477]	25/10/27	318	327	317	324	+8	+2.53	810,700	-
[4477]	25/10/24	323	323	316	316	-4	-1.25	849,900	-
[4477]	25/10/23	323	323	319	320	-3	-0.93	228,600	-
[4477]	25/10/22	320	323	319	323	+4	+1.25	356,200	-
[4477]	25/10/21	321	321	316	319	-1	-0.31	523,900	-
[4477]	25/10/20	317	325	316	320	+8	+2.56	938,400	-
[4477]	25/10/17	316	319	308	312	-3	-0.95	755,100	-
[4477]	25/10/16	319	320	314	315	-2	-0.63	550,500	-
[4477]	25/10/15	312	318	311	317	+7	+2.26	464,300	-
[4477]	25/10/14	315	318	308	310	-10	-3.13	1,675,900	-
[4477]	25/10/10	321	323	320	320	0	0.00	348,500	-
[4477]	25/10/09	323	323	319	320	-4	-1.23	495,100	-
[4477]	25/10/08	320	325	318	324	+4	+1.25	427,800	-
[4477]	25/10/07	321	322	317	320	-1	-0.31	430,400	-
[4477]	25/10/06	330	330	320	321	-3	-0.93	995,200	-
[4477]	25/10/03	317	327	317	324	+7	+2.21	1,041,000	-
[4477]	25/10/02	317	319	313	317	0	0.00	1,056,000	-
[4477]	25/10/01	326	326	316	317	-11	-3.35	1,284,400	-
[4477]	25/09/30	328	331	324	328	+4	+1.23	914,000	-
[4477]	25/09/29	329	332	324	324	-7	-2.11	1,047,000	-
[4477]	25/09/26	330	334	328	331	0	0.00	677,400	-
[4477]	25/09/25	330	334	327	331	+1	+0.30	740,500	-
[4477]	25/09/24	331	333	327	330	-5	-1.49	1,047,600	-
[4477]	25/09/22	340	341	335	335	-6	-1.76	1,235,400	-
[4477]	25/09/19	341	346	337	341	-2	-0.58	1,146,300	-
[4477]	25/09/18	348	354	342	343	-6	-1.72	1,293,100	-
[4477]	25/09/17	352	352	348	349	-4	-1.13	787,400	-
[4477]	25/09/16	354	356	349	353	0	0.00	501,000	-
[4477]	25/09/12	353	353	349	353	+1	+0.28	926,200	-
[4477]	25/09/11	356	357	351	352	-4	-1.12	664,800	-
[4477]	25/09/10	359	361	353	356	-5	-1.39	458,300	-
[4477]	25/09/09	365	368	361	361	-3	-0.82	445,000	-
[4477]	25/09/08	363	370	361	364	+3	+0.83	426,200	-
[4477]	25/09/05	369	369	361	361	-6	-1.63	456,900	-