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
[4492]	26/10/30	364	368	362	364	0	+0.00	5,300	4,214,057,728
[4492]	26/10/29	363	369	361	364	+1.0	+0.28	4,900	4,214,057,728
[4492]	26/10/28	374	375	363	363	-12.0	-3.20	21,300	4,202,480,640
[4492]	26/10/27	378	379	371	375	-2.0	-0.53	3,700	4,341,405,696
[4492]	26/10/26	375	377	367	377	+2.0	+0.53	7,000	4,364,559,872
[4492]	26/10/23	374	375	358	375	-1.0	-0.27	18,700	4,341,405,696
[4492]	26/10/22	383	384	376	376	-7.0	-1.83	3,500	4,352,983,040
[4492]	26/10/21	373	383	373	383	+9.0	+2.41	11,900	4,434,022,400
[4492]	26/10/20	379	379	373	374	0	+0.00	4,000	4,329,828,864
[4492]	26/10/19	379	380	373	374	-4.0	-1.06	12,300	4,329,828,864
[4492]	26/10/16	381	383	371	378	-3.0	-0.79	139,700	4,376,137,216
[4492]	26/10/15	381	382	376	381	-2.0	-0.52	4,800	4,410,868,224
[4492]	26/10/14	380	389	377	383	+2.0	+0.52	14,400	4,434,022,400
[4492]	26/10/13	380	383	377	381	+1.0	+0.26	13,400	4,410,868,224
[4492]	26/10/09	380	384	378	380	-5.0	-1.30	5,700	4,399,291,392
[4492]	26/10/08	394	395	380	385	-10.0	-2.53	26,400	4,457,176,576
[4492]	26/10/07	387	395	385	395	+6.0	+1.54	14,500	4,572,947,456
[4492]	26/10/06	384	393	383	389	+4.0	+1.04	5,700	4,503,484,928
[4492]	26/10/05	384	390	383	385	-4.0	-1.03	5,600	4,457,176,576
[4492]	26/10/02	389	393	383	389	+6.0	+1.57	7,100	4,503,484,928
[4492]	26/10/01	390	394	381	383	-5.0	-1.29	14,600	4,434,022,400
[4492]	26/09/30	382	388	381	388	+2.0	+0.52	6,300	4,491,907,584
[4492]	26/09/29	388	394	381	386	-7.0	-1.78	11,600	4,468,753,408
[4492]	26/09/28	391	397	385	393	+7.0	+1.81	22,900	4,549,793,280
[4492]	26/09/25	394	399	386	386	-8.0	-2.03	16,900	4,468,753,408
[4492]	26/09/24	399	400	390	394	-6.0	-1.50	19,700	4,561,370,112
[4492]	26/09/18	399	400	395	400	+2.0	+0.50	5,000	4,630,832,640
[4492]	26/09/17	398	401	391	398	+1.0	+0.25	14,000	4,607,678,464
[4492]	26/09/16	398	399	391	397	-2.0	-0.50	9,300	4,596,101,632
[4492]	26/09/15	397	401	393	399	+2.0	+0.50	8,000	4,619,255,808
[4492]	26/09/14	398	402	397	397	-5.0	-1.24	3,800	4,596,101,632
[4492]	26/09/11	397	404	396	402	0	+0.00	7,600	4,653,986,816
[4492]	26/09/10	404	404	396	402	-2.0	-0.50	134,800	4,653,986,816
[4492]	26/09/09	393	404	391	404	+11.0	+2.80	10,100	4,677,140,992
[4492]	26/09/08	392	396	385	393	0	+0.00	16,400	4,549,793,280
[4492]	26/09/07	397	402	393	393	-3.0	-0.76	14,100	4,549,793,280
[4492]	26/09/04	412	412	396	396	-15.0	-3.65	33,100	4,584,524,288
[4492]	26/09/03	388	420	388	411	+21.0	+5.38	105,700	4,758,180,864
[4492]	26/09/02	389	395	378	390	0	+0.00	37,400	4,515,061,760
[4492]	26/09/01	412	412	382	390	-22.0	-5.34	68,500	4,515,061,760
[4492]	26/08/31	380	430	379	412	+29.0	+7.57	292,500	4,769,757,696
[4492]	26/08/28	380	384	376	383	+5.0	+1.32	21,000	4,434,022,400
[4492]	26/08/27	376	380	369	378	+3.0	+0.80	12,700	4,376,137,216
[4492]	26/08/26	370	376	370	375	+5.0	+1.35	5,300	4,341,405,696
[4492]	26/08/25	373	375	369	370	-2.0	-0.54	7,400	4,283,520,256
[4492]	26/08/24	359	378	359	372	-1.0	-0.27	24,700	4,306,674,688
[4492]	26/08/21	374	375	372	373	-2.0	-0.53	6,900	4,318,251,520
[4492]	26/08/20	373	378	373	375	0	+0.00	54,000	4,341,405,696
[4492]	26/08/19	381	381	370	375	-8.0	-2.09	14,900	4,341,405,696
[4492]	26/08/18	383	388	373	383	-1.0	-0.26	38,200	4,434,022,400
[4492]	26/08/17	380	385	377	384	0	+0.00	26,200	4,443,295,744
[4492]	26/08/14	390	393	381	384	-8.0	-2.04	13,000	4,443,295,744
[4492]	26/08/13	387	394	387	392	+5.0	+1.29	5,700	4,535,864,320
[4492]	26/08/12	381	389	381	387	+3.0	+0.78	6,500	4,478,008,832
[4492]	26/08/10	375	388	372	384	+9.0	+2.40	12,800	4,443,295,744
[4492]	26/08/07	391	399	370	375	-22.0	-5.54	22,100	4,339,155,968
[4492]	26/08/06	395	401	384	397	+2.0	+0.51	9,000	4,593,719,808
[4492]	26/08/05	398	399	395	395	-3.0	-0.75	14,500	4,570,577,408
[4492]	26/08/04	397	403	393	398	+1.0	+0.25	5,300	4,605,290,496
[4492]	26/08/03	400	400	385	397	+3.0	+0.76	7,600	4,593,719,808
[4492]	26/07/31	400	401	382	394	+5.0	+1.29	13,100	4,559,006,208
[4492]	26/07/30	384	390	379	389	+10.0	+2.64	7,700	4,501,150,720
[4492]	26/07/29	417	418	375	379	-39.0	-9.33	47,600	4,385,440,256
[4492]	26/07/28	415	419	404	418	-2.0	-0.48	21,700	4,836,712,448
[4492]	26/07/27	420	421	411	420	0	+0.00	12,000	4,859,854,336
[4492]	26/07/24	413	420	405	420	0	+0.00	13,100	4,859,854,336
[4492]	26/07/23	420	422	415	420	0	+0.00	4,500	4,859,854,336
[4492]	26/07/22	419	420	407	420	+1.0	+0.24	7,700	4,859,854,336
[4492]	26/07/21	420	423	402	419	+7.0	+1.70	16,500	4,848,283,136
[4492]	26/07/17	411	420	380	412	-3	-0.72	57,400	-
[4492]	26/07/16	418	420	404	415	-3	-0.72	11,900	-
[4492]	26/07/15	421	424	413	418	-4	-0.95	5,000	-
[4492]	26/07/14	420	424	408	422	+2	+0.48	15,900	-
[4492]	26/07/13	426	426	409	420	-6	-1.41	7,600	-
[4492]	26/07/10	423	428	422	426	+3	+0.71	3,400	-
[4492]	26/07/09	423	428	411	423	-2	-0.47	10,200	-
[4492]	26/07/08	427	428	416	425	-2	-0.47	9,900	-
[4492]	26/07/07	423	429	419	427	+4	+0.95	23,500	-
[4492]	26/07/06	413	423	412	423	+12	+2.92	20,700	-
[4492]	26/07/03	410	414	408	411	+2	+0.49	15,000	-
[4492]	26/07/02	408	411	403	409	0	0.00	3,500	-
[4492]	26/07/01	410	410	405	409	+5	+1.24	6,800	-
[4492]	26/06/30	403	405	400	404	+8	+2.02	3,300	-
[4492]	26/06/29	410	410	390	396	+6	+1.54	28,200	-
[4492]	26/06/26	388	394	386	390	+2	+0.52	7,300	-
[4492]	26/06/25	385	394	385	388	-2	-0.51	5,000	-
[4492]	26/06/24	394	395	380	390	-3	-0.76	25,100	-
[4492]	26/06/23	390	397	386	393	+3	+0.77	25,900	-
[4492]	26/06/22	385	390	382	390	+6	+1.56	35,700	-
[4492]	26/06/19	380	384	377	384	+1	+0.26	20,900	-
[4492]	26/06/18	379	385	377	383	-3	-0.78	14,900	-
[4492]	26/06/17	377	387	374	386	+6	+1.58	26,100	-
[4492]	26/06/16	375	386	375	380	+5	+1.33	5,600	-
[4492]	26/06/15	386	389	375	375	-10	-2.60	24,600	-
[4492]	26/06/12	378	386	378	385	+7	+1.85	23,000	-
[4492]	26/06/11	385	385	377	378	-7	-1.82	3,500	-
[4492]	26/06/10	379	388	377	385	+6	+1.58	9,500	-
[4492]	26/06/09	372	384	371	379	+2	+0.53	36,600	-
[4492]	26/06/08	377	379	370	377	-1	-0.26	12,600	-
[4492]	26/06/05	360	383	360	378	+12	+3.28	10,600	-
[4492]	26/06/04	359	370	356	366	+4	+1.10	20,000	-
[4492]	26/06/03	361	364	356	362	0	0.00	19,800	-
[4492]	26/06/02	351	362	345	362	+13	+3.72	34,500	-
[4492]	26/06/01	362	362	346	349	-7	-1.97	35,400	-
[4492]	26/05/29	369	378	356	356	-6	-1.66	34,900	-
[4492]	26/05/28	357	364	357	362	+2	+0.56	12,700	-
[4492]	26/05/27	371	371	356	360	-7	-1.91	64,700	-
[4492]	26/05/26	376	378	367	367	-7	-1.87	20,600	-
[4492]	26/05/25	389	390	361	374	-7	-1.84	76,700	-
[4492]	26/05/22	382	384	375	381	+6.0	+1.60	28,200	-
[4492]	26/05/21	370	378	369	375	+7.0	+1.90	108,500	-
[4492]	26/05/20	380	380	366	368	-7.0	-1.87	31,600	-
[4492]	26/05/19	386	386	366	375	-12.0	-3.10	101,500	-
[4492]	26/05/18	403	409	387	387	-80.0	-17.13	162,400	-
[4492]	26/05/15	472	484	457	467	-5.0	-1.06	25,900	-
[4492]	26/05/14	464	472	464	472	+9.0	+1.94	7,200	-
[4492]	26/05/13	457	463	457	463	+3.0	+0.65	12,200	-
[4492]	26/05/12	456	461	456	460	+4.0	+0.88	6,900	-
[4492]	26/05/11	450	459	450	456	+2.0	+0.44	11,300	-
[4492]	26/05/08	450	458	448	454	+3.0	+0.67	12,500	-
[4492]	26/05/07	457	460	451	451	-7.0	-1.53	9,100	-
[4492]	26/05/01	465	465	458	458	-2.0	-0.43	5,100	-
[4492]	26/04/30	462	466	460	460	-9.0	-1.92	2,300	-
[4492]	26/04/28	468	471	461	469	+2.0	+0.43	12,400	-
[4492]	26/04/27	460	467	456	467	+10	+2.19	5,300	-
[4492]	26/04/24	453	463	452	457	+1	+0.22	11,100	-
[4492]	26/04/23	467	467	454	456	-11	-2.36	13,100	-
[4492]	26/04/22	467	471	464	467	-4	-0.85	3,600	-
[4492]	26/04/21	468	472	466	471	+3	+0.64	4,900	-
[4492]	26/04/20	466	474	466	468	-1	-0.21	9,200	-
[4492]	26/04/17	469	470	468	469	+1	+0.21	2,700	-
[4492]	26/04/16	471	473	468	468	-3	-0.64	5,200	-
[4492]	26/04/15	467	472	460	471	+6	+1.29	15,300	-
[4492]	26/04/14	477	478	464	465	-9	-1.90	21,100	-
[4492]	26/04/13	472	475	466	474	0	0.00	27,700	-
[4492]	26/04/10	475	478	468	474	-4	-0.84	13,300	-
[4492]	26/04/09	478	478	472	478	0	0.00	6,900	-
[4492]	26/04/08	480	480	472	478	0	0.00	11,200	-
[4492]	26/04/07	479	481	473	478	+3	+0.63	6,100	-
[4492]	26/04/06	476	480	475	475	-6	-1.25	4,500	-
[4492]	26/04/03	476	481	468	481	+1	+0.21	25,800	-
[4492]	26/04/02	482	488	471	480	-1	-0.21	40,800	-
[4492]	26/04/01	474	482	471	481	+8	+1.69	14,000	-
[4492]	26/03/31	476	480	469	473	-8	-1.66	6,300	-
[4492]	26/03/30	475	481	470	481	-9	-1.84	13,000	-
[4492]	26/03/27	488	490	478	490	-1	-0.20	15,800	-
[4492]	26/03/26	482	491	477	491	+13	+2.72	32,200	-
[4492]	26/03/25	469	484	469	478	+12	+2.58	8,900	-
[4492]	26/03/24	471	473	462	466	-2	-0.43	11,800	-
[4492]	26/03/23	473	477	459	468	-18	-3.70	33,000	-
[4492]	26/03/19	490	494	484	486	-11	-2.21	14,900	-
[4492]	26/03/18	490	497	489	497	0	0.00	20,900	-
[4492]	26/03/17	498	498	485	497	-1	-0.20	14,200	-
[4492]	26/03/16	481	499	481	498	+11	+2.26	17,600	-
[4492]	26/03/13	477	487	477	487	+4	+0.83	10,300	-
[4492]	26/03/12	474	489	474	483	+3	+0.63	13,200	-
[4492]	26/03/11	480	484	477	480	+2	+0.42	14,000	-
[4492]	26/03/10	472	480	472	478	+6	+1.27	7,000	-
[4492]	26/03/09	474	479	467	472	-7	-1.46	15,500	-
[4492]	26/03/06	476	479	475	479	+3	+0.63	9,800	-
[4492]	26/03/05	478	479	472	476	+17	+3.70	9,600	-
[4492]	26/03/04	471	475	452	459	-17	-3.57	32,600	-
[4492]	26/03/03	477	480	470	476	-3	-0.63	34,400	-
[4492]	26/03/02	482	483	475	479	-1	-0.21	18,600	-
[4492]	26/02/27	480	480	476	480	0	0.00	26,900	-
[4492]	26/02/26	480	480	477	480	0	0.00	12,300	-
[4492]	26/02/25	480	480	479	480	+1	+0.21	10,800	-
[4492]	26/02/24	482	483	475	479	-2	-0.42	13,000	-
[4492]	26/02/20	484	484	481	481	-2	-0.41	4,900	-
[4492]	26/02/19	480	484	480	483	0	0.00	14,500	-
[4492]	26/02/18	484	484	482	483	0	0.00	14,800	-
[4492]	26/02/17	483	484	480	483	0	0.00	16,300	-
[4492]	26/02/16	485	485	480	483	-2	-0.41	16,100	-
[4492]	26/02/13	474	485	464	485	+7	+1.46	69,900	-
[4492]	26/02/12	481	482	473	478	-4	-0.83	23,900	-
[4492]	26/02/10	479	483	478	482	+6	+1.26	9,600	-
[4492]	26/02/09	478	479	473	476	+6	+1.28	11,300	-
[4492]	26/02/06	467	475	467	470	-2	-0.42	12,100	-
[4492]	26/02/05	472	477	471	472	0	0.00	14,100	-
[4492]	26/02/04	475	477	465	472	0	0.00	23,500	-
[4492]	26/02/03	477	477	472	472	-3	-0.63	25,400	-
[4492]	26/02/02	480	480	469	475	0	0.00	14,400	-
[4492]	26/01/30	468	475	464	475	+11	+2.37	28,100	-
[4492]	26/01/29	471	472	461	464	-4	-0.85	13,600	-
[4492]	26/01/28	473	473	465	468	-3	-0.64	13,500	-
[4492]	26/01/27	466	471	466	471	+5	+1.07	8,000	-
[4492]	26/01/26	473	473	463	466	-6	-1.27	17,700	-
[4492]	26/01/23	478	479	472	472	-1	-0.21	16,200	-
[4492]	26/01/22	473	478	469	473	-3	-0.63	30,100	-
[4492]	26/01/21	477	480	471	476	-7	-1.45	21,400	-
[4492]	26/01/20	477	483	475	483	+3	+0.63	20,100	-
[4492]	26/01/19	484	484	476	480	+4	+0.84	16,000	-
[4492]	26/01/16	487	490	473	476	-3	-0.63	47,600	-
[4492]	26/01/15	482	485	471	479	-2	-0.42	23,900	-
[4492]	26/01/14	481	489	480	481	-2	-0.41	14,700	-
[4492]	26/01/13	488	488	480	483	-3	-0.62	38,200	-
[4492]	26/01/09	487	487	478	486	-2	-0.41	11,000	-
[4492]	26/01/08	487	489	484	488	+1	+0.21	7,800	-
[4492]	26/01/07	487	488	482	487	+2	+0.41	14,000	-
[4492]	26/01/06	487	488	479	485	-3	-0.61	21,900	-
[4492]	26/01/05	486	490	481	488	+9	+1.88	30,500	-
[4492]	25/12/30	477	479	474	479	+5	+1.05	13,400	-
[4492]	25/12/29	479	479	470	474	+11	+2.38	30,800	-
[4492]	25/12/26	460	466	453	463	+4	+0.87	39,100	-
[4492]	25/12/25	459	460	450	459	+2	+0.44	43,200	-
[4492]	25/12/24	443	457	440	457	+14	+3.16	27,700	-
[4492]	25/12/23	440	443	439	443	+6	+1.37	77,100	-
[4492]	25/12/22	445	445	437	437	-3	-0.68	90,300	-
[4492]	25/12/19	443	444	437	440	-1	-0.23	18,700	-
[4492]	25/12/18	436	443	434	441	+5	+1.15	18,800	-
[4492]	25/12/17	446	446	436	436	-5	-1.13	37,200	-
[4492]	25/12/16	446	446	440	441	-1	-0.23	15,000	-
[4492]	25/12/15	442	446	439	442	+2	+0.45	36,800	-
[4492]	25/12/12	444	444	439	440	0	0.00	56,400	-
[4492]	25/12/11	442	445	439	440	+2	+0.46	47,800	-
[4492]	25/12/10	440	444	437	438	+2	+0.46	60,900	-
[4492]	25/12/09	437	446	436	436	-1	-0.23	61,200	-
[4492]	25/12/08	436	438	434	437	+4	+0.92	52,900	-
[4492]	25/12/05	434	438	433	433	0	0.00	52,200	-
[4492]	25/12/04	435	441	432	433	-2	-0.46	64,000	-
[4492]	25/12/03	440	443	435	435	-5	-1.14	49,200	-
[4492]	25/12/02	448	449	432	440	-5	-1.12	48,700	-
[4492]	25/12/01	452	452	445	445	-6	-1.33	21,200	-
[4492]	25/11/28	452	452	444	451	+1	+0.22	8,700	-
[4492]	25/11/27	445	452	445	450	+5	+1.12	9,700	-
[4492]	25/11/26	444	448	437	445	+2	+0.45	13,200	-
[4492]	25/11/25	444	446	437	443	+6	+1.37	17,200	-
[4492]	25/11/21	444	445	437	437	-7	-1.58	18,700	-
[4492]	25/11/20	435	449	435	444	+9	+2.07	10,800	-
[4492]	25/11/19	439	448	432	435	-8	-1.81	49,700	-
[4492]	25/11/18	443	451	440	443	-4	-0.89	26,600	-
[4492]	25/11/17	445	450	443	447	+1	+0.22	14,500	-
[4492]	25/11/14	451	459	445	446	-11	-2.41	57,600	-
[4492]	25/11/13	468	469	455	457	-8	-1.72	36,100	-
[4492]	25/11/12	461	469	461	465	+5	+1.09	14,900	-
[4492]	25/11/11	468	468	457	460	-4	-0.86	16,200	-
[4492]	25/11/10	478	488	461	464	-12	-2.52	88,600	-
[4492]	25/11/07	477	480	472	476	-9	-1.86	10,600	-
[4492]	25/11/06	485	485	478	485	+8	+1.68	10,200	-
[4492]	25/11/05	480	485	473	477	-11	-2.25	19,000	-
[4492]	25/11/04	470	488	470	488	+20	+4.27	23,100	-
[4492]	25/10/31	474	476	468	468	-4	-0.85	5,900	-
[4492]	25/10/30	467	476	465	472	+4	+0.85	18,600	-
[4492]	25/10/29	481	485	468	468	-17	-3.51	10,800	-
[4492]	25/10/28	482	485	475	485	+4	+0.83	13,700	-
[4492]	25/10/27	484	484	476	481	-3	-0.62	16,000	-
[4492]	25/10/24	479	485	479	484	-1	-0.21	6,700	-
[4492]	25/10/23	485	485	479	485	0	0.00	4,200	-
[4492]	25/10/22	483	487	480	485	+2	+0.41	12,200	-
[4492]	25/10/21	481	486	476	483	+5	+1.05	16,000	-
[4492]	25/10/20	470	480	467	478	+6	+1.27	12,200	-
[4492]	25/10/17	481	483	468	472	-13	-2.68	17,700	-
[4492]	25/10/16	479	488	475	485	+11	+2.32	21,500	-
[4492]	25/10/15	476	479	474	474	-2	-0.42	3,900	-
[4492]	25/10/14	473	483	467	476	-4	-0.83	24,300	-
[4492]	25/10/10	478	483	475	480	+1	+0.21	16,900	-
[4492]	25/10/09	486	489	476	479	-5	-1.03	10,500	-
[4492]	25/10/08	491	491	483	484	-6	-1.22	23,700	-
[4492]	25/10/07	484	490	481	490	+7	+1.45	10,600	-
[4492]	25/10/06	493	493	477	483	+4	+0.84	13,900	-
[4492]	25/10/03	472	480	470	479	+4	+0.84	17,600	-
[4492]	25/10/02	467	476	467	475	+10	+2.15	14,900	-
[4492]	25/10/01	490	493	464	465	-19	-3.93	52,300	-
[4492]	25/09/30	501	508	483	484	-22	-4.35	45,600	-
[4492]	25/09/29	508	508	493	506	+2	+0.40	13,800	-
[4492]	25/09/26	512	513	503	504	-8	-1.56	24,600	-
[4492]	25/09/25	509	513	506	512	+3	+0.59	22,900	-
[4492]	25/09/24	507	509	503	509	+4	+0.79	19,900	-
[4492]	25/09/22	500	508	500	505	+6	+1.20	41,100	-
[4492]	25/09/19	499	500	495	499	0	0.00	24,300	-
[4492]	25/09/18	501	501	493	499	+4	+0.81	33,300	-
[4492]	25/09/17	501	502	495	495	-2	-0.40	18,600	-
[4492]	25/09/16	505	505	495	497	-2	-0.40	21,100	-
[4492]	25/09/12	495	503	493	499	-1	-0.20	32,000	-
[4492]	25/09/11	497	500	494	500	+1	+0.20	17,300	-
[4492]	25/09/10	499	499	494	499	-1	-0.20	8,400	-
[4492]	25/09/09	491	500	491	500	+4	+0.81	36,600	-
[4492]	25/09/08	495	496	491	496	+5	+1.02	17,500	-
[4492]	25/09/05	494	494	487	491	-4	-0.81	20,100	-