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
[4657]	26/10/29	427	430	427	429	+2.0	+0.47	3,300	2,054,304,640
[4657]	26/10/28	431	432	427	427	-3.0	-0.70	3,500	2,044,727,552
[4657]	26/10/27	430	430	430	430	0	+0.00	100	2,059,093,248
[4657]	26/10/26	428	433	427	430	+2.0	+0.47	4,800	2,059,093,248
[4657]	26/10/23	428	435	426	428	-1.0	-0.23	9,900	2,049,516,032
[4657]	26/10/22	431	436	427	429	-7.0	-1.61	12,600	2,054,304,640
[4657]	26/10/21	438	441	433	436	-1.0	-0.23	9,700	2,087,824,768
[4657]	26/10/20	434	439	434	437	+4.0	+0.92	4,500	2,092,613,376
[4657]	26/10/19	434	438	429	433	-1.0	-0.23	9,300	2,073,459,072
[4657]	26/10/16	450	451	432	434	-16.0	-3.56	27,200	2,078,247,680
[4657]	26/10/15	459	459	450	450	-12.0	-2.60	7,100	2,154,865,152
[4657]	26/10/14	458	462	454	462	+7.0	+1.54	3,800	2,212,328,192
[4657]	26/10/13	451	463	451	455	+4.0	+0.89	10,100	2,178,808,064
[4657]	26/10/09	451	459	451	451	0	+0.00	6,600	2,159,653,632
[4657]	26/10/08	453	453	451	451	-1.0	-0.22	4,800	2,159,653,632
[4657]	26/10/07	455	457	452	452	-3.0	-0.66	4,700	2,164,442,112
[4657]	26/10/06	463	463	454	455	-5.0	-1.09	8,300	2,178,808,064
[4657]	26/10/05	459	461	459	460	+1.0	+0.22	1,200	2,202,750,976
[4657]	26/10/02	457	459	456	459	+1.0	+0.22	900	2,197,962,240
[4657]	26/10/01	462	464	457	458	-1.0	-0.22	3,300	2,193,173,760
[4657]	26/09/30	463	463	454	459	-3.0	-0.65	4,500	2,197,962,240
[4657]	26/09/29	459	462	458	462	+1.0	+0.22	2,800	2,212,328,192
[4657]	26/09/28	460	461	457	461	+6.0	+1.32	2,200	2,207,539,456
[4657]	26/09/25	458	460	454	455	-3.0	-0.66	3,600	2,178,808,064
[4657]	26/09/24	460	464	457	458	+2.0	+0.44	2,900	2,193,173,760
[4657]	26/09/18	454	460	453	456	+3.0	+0.66	10,900	2,183,596,544
[4657]	26/09/17	457	457	453	453	-4.0	-0.88	4,000	2,169,230,848
[4657]	26/09/16	454	459	454	457	+3.0	+0.66	2,300	2,188,385,280
[4657]	26/09/15	455	458	452	454	-5.0	-1.09	2,100	2,174,019,328
[4657]	26/09/14	449	459	443	459	-1.0	-0.22	15,300	2,197,962,240
[4657]	26/09/11	463	464	458	460	-4.0	-0.86	4,000	2,202,750,976
[4657]	26/09/10	464	467	461	464	0	+0.00	2,000	2,221,905,408
[4657]	26/09/09	470	470	462	464	-6.0	-1.28	6,600	2,221,905,408
[4657]	26/09/08	465	470	465	470	+3.0	+0.64	3,000	2,250,636,800
[4657]	26/09/07	464	469	464	467	+2.0	+0.43	2,200	2,236,271,104
[4657]	26/09/04	466	467	465	465	-1.0	-0.21	1,600	2,226,693,888
[4657]	26/09/03	471	471	459	466	0	+0.00	4,000	2,231,482,368
[4657]	26/09/02	466	470	464	466	-3.0	-0.64	6,900	2,231,482,368
[4657]	26/09/01	474	475	466	469	-4.0	-0.85	7,300	2,245,848,320
[4657]	26/08/31	471	480	470	473	+3.0	+0.64	13,100	2,265,002,496
[4657]	26/08/28	471	475	470	470	-1.0	-0.21	5,500	2,250,636,800
[4657]	26/08/27	473	473	470	471	-3.0	-0.63	5,300	2,255,425,536
[4657]	26/08/26	480	481	473	474	-6.0	-1.25	2,500	2,269,791,232
[4657]	26/08/25	483	485	480	480	-2.0	-0.41	5,300	2,298,522,624
[4657]	26/08/24	476	486	475	482	+7.0	+1.47	10,000	2,308,099,840
[4657]	26/08/21	469	478	467	475	+9.0	+1.93	7,300	2,274,579,712
[4657]	26/08/20	466	469	465	466	+1.0	+0.22	3,200	2,231,482,368
[4657]	26/08/19	468	475	462	465	-6.0	-1.27	7,600	2,226,693,888
[4657]	26/08/18	479	481	471	471	-8.0	-1.67	7,100	2,255,425,536
[4657]	26/08/17	472	486	466	479	+9.0	+1.91	35,100	2,293,734,144
[4657]	26/08/14	494	509	460	470	-23.0	-4.67	127,000	2,250,636,800
[4657]	26/08/13	495	509	487	493	0	+0.00	37,600	2,360,774,400
[4657]	26/08/12	491	494	485	493	+6.0	+1.23	24,100	2,360,774,400
[4657]	26/08/10	479	489	474	487	+15.0	+3.18	33,500	2,332,042,752
[4657]	26/08/07	469	473	469	472	+8.0	+1.72	9,100	2,260,214,016
[4657]	26/08/06	462	470	462	464	+1.0	+0.22	4,600	2,221,905,408
[4657]	26/08/05	464	473	459	463	-4.0	-0.86	7,400	2,217,116,672
[4657]	26/08/04	470	472	467	467	-7.0	-1.48	4,200	2,236,271,104
[4657]	26/08/03	467	474	465	474	+7.0	+1.50	5,600	2,269,791,232
[4657]	26/07/31	463	467	461	467	+11.0	+2.41	8,400	2,236,271,104
[4657]	26/07/30	454	458	454	456	-2.0	-0.44	1,400	2,183,596,544
[4657]	26/07/29	457	463	457	458	+1.0	+0.22	5,500	2,193,173,760
[4657]	26/07/28	457	459	455	457	-8	-1.72	1,700	-
[4657]	26/07/27	460	465	460	465	-2.0	-0.43	300	2,226,693,888
[4657]	26/07/24	450	467	450	467	+2.0	+0.43	13,200	2,236,271,104
[4657]	26/07/23	465	467	463	465	0	+0.00	3,100	2,226,693,888
[4657]	26/07/22	463	465	463	465	+3.0	+0.65	3,500	2,226,693,888
[4657]	26/07/21	453	465	453	462	+12.0	+2.67	5,400	2,212,328,192
[4657]	26/07/17	466	466	449	450	-16	-3.43	17,800	-
[4657]	26/07/16	461	466	459	466	+2	+0.43	1,300	-
[4657]	26/07/15	463	465	463	464	0	0.00	700	-
[4657]	26/07/14	462	466	457	464	+2	+0.43	3,700	-
[4657]	26/07/13	471	475	461	462	-2	-0.43	12,200	-
[4657]	26/07/10	465	465	461	464	0	0.00	5,000	-
[4657]	26/07/09	469	469	464	464	-5	-1.07	1,200	-
[4657]	26/07/08	470	470	467	469	-2	-0.42	4,600	-
[4657]	26/07/07	469	476	469	471	+2	+0.43	7,100	-
[4657]	26/07/06	475	475	469	469	-5	-1.05	4,300	-
[4657]	26/07/03	466	476	464	474	+6	+1.28	5,200	-
[4657]	26/07/02	469	476	467	468	+1	+0.21	12,600	-
[4657]	26/07/01	460	471	455	467	+4	+0.86	11,900	-
[4657]	26/06/30	447	465	447	463	+16	+3.58	4,300	-
[4657]	26/06/29	448	449	443	447	-1	-0.22	4,300	-
[4657]	26/06/26	449	458	448	448	-2	-0.44	5,300	-
[4657]	26/06/25	444	452	442	450	+5	+1.12	6,900	-
[4657]	26/06/24	441	446	440	445	+3	+0.68	2,400	-
[4657]	26/06/23	440	443	439	442	+3	+0.68	1,700	-
[4657]	26/06/22	440	446	439	439	-1	-0.23	10,000	-
[4657]	26/06/19	449	452	435	440	-7	-1.57	11,600	-
[4657]	26/06/18	455	455	445	447	0	0.00	5,000	-
[4657]	26/06/17	443	448	441	447	+7	+1.59	6,700	-
[4657]	26/06/16	440	440	433	440	+3	+0.69	6,500	-
[4657]	26/06/15	440	440	432	437	+1	+0.23	4,500	-
[4657]	26/06/12	432	439	431	436	+12	+2.83	10,500	-
[4657]	26/06/11	426	428	424	424	-2	-0.47	16,600	-
[4657]	26/06/10	426	428	426	426	-1	-0.23	4,700	-
[4657]	26/06/09	429	430	426	427	-2	-0.47	7,800	-
[4657]	26/06/08	430	438	427	429	-6	-1.38	9,300	-
[4657]	26/06/05	440	446	430	435	-5	-1.14	24,600	-
[4657]	26/06/04	447	447	440	440	-9	-2.00	12,000	-
[4657]	26/06/03	464	464	445	449	-11	-2.39	36,800	-
[4657]	26/06/02	469	469	451	460	-8	-1.71	20,000	-
[4657]	26/06/01	477	477	468	468	-11	-2.30	21,500	-
[4657]	26/05/29	478	482	472	479	0	0.00	9,500	-
[4657]	26/05/28	475	484	472	479	+7	+1.48	11,900	-
[4657]	26/05/27	475	475	469	472	-6	-1.26	27,300	-
[4657]	26/05/26	477	480	477	478	+2	+0.42	4,000	-
[4657]	26/05/25	481	481	475	476	-5	-1.04	15,600	-
[4657]	26/05/22	486	486	478	481	-4.0	-0.82	7,700	-
[4657]	26/05/21	493	493	482	485	-9.0	-1.82	13,400	-
[4657]	26/05/20	488	495	481	494	+8.0	+1.65	12,400	-
[4657]	26/05/19	498	510	486	486	-15.0	-2.99	20,200	-
[4657]	26/05/18	470	504	470	501	+34.0	+7.28	55,400	-
[4657]	26/05/15	492	497	467	467	-27.0	-5.47	43,200	-
[4657]	26/05/14	482	498	478	494	+12.0	+2.49	31,100	-
[4657]	26/05/13	484	485	477	482	+5.0	+1.05	17,700	-
[4657]	26/05/12	478	485	475	477	-1.0	-0.21	33,400	-
[4657]	26/05/11	472	478	470	478	+8.0	+1.70	31,900	-
[4657]	26/05/08	474	474	468	470	-4.0	-0.84	15,500	-
[4657]	26/05/07	473	476	471	474	+1.0	+0.21	15,100	-
[4657]	26/05/01	477	478	471	473	-3.0	-0.63	20,800	-
[4657]	26/04/30	480	481	475	476	-6.0	-1.24	20,400	-
[4657]	26/04/28	477	490	476	482	+2.0	+0.42	20,600	-
[4657]	26/04/27	480	483	473	480	+5	+1.05	26,800	-
[4657]	26/04/24	479	482	471	475	-17	-3.46	65,300	-
[4657]	26/04/23	501	531	483	492	-29	-5.57	237,700	-
[4657]	26/04/22	491	559	491	521	+42	+8.77	1,218,400	-
[4657]	26/04/21	465	479	464	479	+14	+3.01	12,800	-
[4657]	26/04/20	467	473	464	465	0	0.00	14,600	-
[4657]	26/04/17	470	470	465	465	-5	-1.06	5,800	-
[4657]	26/04/16	472	475	466	470	-1	-0.21	9,300	-
[4657]	26/04/15	470	472	465	471	-3	-0.63	10,600	-
[4657]	26/04/14	483	485	474	474	-8	-1.66	13,000	-
[4657]	26/04/13	487	487	479	482	-5	-1.03	6,200	-
[4657]	26/04/10	485	488	475	487	+4	+0.83	11,700	-
[4657]	26/04/09	480	484	480	483	-5	-1.02	7,200	-
[4657]	26/04/08	473	488	469	488	+20	+4.27	21,700	-
[4657]	26/04/07	476	476	463	468	-9	-1.89	12,100	-
[4657]	26/04/06	492	492	475	477	-15	-3.05	12,600	-
[4657]	26/04/03	477	498	472	492	+17	+3.58	62,200	-
[4657]	26/04/02	472	483	467	475	+8	+1.71	15,500	-
[4657]	26/04/01	465	474	465	467	+2	+0.43	13,300	-
[4657]	26/03/31	465	470	458	465	-2	-0.43	19,600	-
[4657]	26/03/30	459	480	459	467	+6	+1.30	53,800	-
[4657]	26/03/27	453	463	450	461	+8	+1.77	12,000	-
[4657]	26/03/26	468	468	452	453	-3	-0.66	9,000	-
[4657]	26/03/25	455	463	448	456	+6	+1.33	35,300	-
[4657]	26/03/24	459	465	449	450	-8	-1.75	28,200	-
[4657]	26/03/23	440	475	439	458	+6	+1.33	34,200	-
[4657]	26/03/19	462	462	452	452	-13	-2.80	16,000	-
[4657]	26/03/18	440	465	440	465	+21	+4.73	53,200	-
[4657]	26/03/17	447	447	433	444	-2	-0.45	15,500	-
[4657]	26/03/16	432	449	432	446	+14	+3.24	29,400	-
[4657]	26/03/13	431	437	431	432	-7	-1.59	5,800	-
[4657]	26/03/12	447	448	426	439	-8	-1.79	34,400	-
[4657]	26/03/11	445	450	440	447	+7	+1.59	26,100	-
[4657]	26/03/10	429	446	429	440	+18	+4.27	28,500	-
[4657]	26/03/09	429	429	418	422	-13	-2.99	36,700	-
[4657]	26/03/06	432	435	428	435	+6	+1.40	6,600	-
[4657]	26/03/05	432	441	416	429	+3	+0.70	34,800	-
[4657]	26/03/04	433	437	408	426	-20	-4.48	151,200	-
[4657]	26/03/03	453	456	446	446	-15	-3.25	37,500	-
[4657]	26/03/02	470	472	460	461	-20	-4.16	30,200	-
[4657]	26/02/27	478	481	470	481	+8	+1.69	22,300	-
[4657]	26/02/26	464	473	460	473	+9	+1.94	15,800	-
[4657]	26/02/25	472	475	459	464	-10	-2.11	19,000	-
[4657]	26/02/24	475	483	468	474	-7	-1.46	22,300	-
[4657]	26/02/20	487	488	472	481	-6	-1.23	18,300	-
[4657]	26/02/19	489	492	481	487	-4	-0.81	12,200	-
[4657]	26/02/18	467	492	467	491	+24	+5.14	38,100	-
[4657]	26/02/17	468	480	465	467	-1	-0.21	33,700	-
[4657]	26/02/16	443	485	443	468	+27	+6.12	58,500	-
[4657]	26/02/13	465	467	434	441	-24	-5.16	36,800	-
[4657]	26/02/12	466	473	464	465	-1	-0.21	8,300	-
[4657]	26/02/10	464	471	458	466	+2	+0.43	26,800	-
[4657]	26/02/09	478	478	462	464	-7	-1.49	19,300	-
[4657]	26/02/06	483	485	461	471	-12	-2.48	81,000	-
[4657]	26/02/05	485	499	460	483	+2	+0.42	166,200	-
[4657]	26/02/04	451	495	445	481	+36	+8.09	238,400	-
[4657]	26/02/03	441	445	438	445	+7	+1.60	24,400	-
[4657]	26/02/02	441	444	437	438	-2	-0.45	12,400	-
[4657]	26/01/30	447	447	440	440	-4	-0.90	4,000	-
[4657]	26/01/29	444	444	436	444	+3	+0.68	8,600	-
[4657]	26/01/28	444	445	437	441	-3	-0.68	12,000	-
[4657]	26/01/27	444	452	443	444	0	0.00	8,100	-
[4657]	26/01/26	441	456	440	444	-4	-0.89	14,700	-
[4657]	26/01/23	444	450	442	448	+6	+1.36	12,800	-
[4657]	26/01/22	438	449	438	442	+2	+0.45	16,000	-
[4657]	26/01/21	455	455	437	440	-19	-4.14	73,000	-
[4657]	26/01/20	479	479	453	459	-20	-4.18	63,800	-
[4657]	26/01/19	462	500	455	479	+25	+5.51	216,800	-
[4657]	26/01/16	445	460	440	454	+12	+2.71	43,000	-
[4657]	26/01/15	438	444	438	442	+2	+0.45	9,700	-
[4657]	26/01/14	439	443	435	440	+2	+0.46	16,800	-
[4657]	26/01/13	435	444	435	438	+4	+0.92	9,500	-
[4657]	26/01/09	438	441	428	434	0	0.00	18,200	-
[4657]	26/01/08	430	434	430	434	+4	+0.93	4,400	-
[4657]	26/01/07	429	433	428	430	0	0.00	5,300	-
[4657]	26/01/06	421	437	421	430	+9	+2.14	16,500	-
[4657]	26/01/05	421	426	419	421	+4	+0.96	9,700	-
[4657]	25/12/30	420	420	416	417	-1	-0.24	4,500	-
[4657]	25/12/29	420	420	416	418	-3	-0.71	10,400	-
[4657]	25/12/26	422	424	417	421	-5	-1.17	21,400	-
[4657]	25/12/25	415	440	415	426	+11	+2.65	33,400	-
[4657]	25/12/24	416	417	415	415	0	0.00	6,800	-
[4657]	25/12/23	417	419	415	415	-2	-0.48	9,000	-
[4657]	25/12/22	415	417	414	417	+2	+0.48	10,200	-
[4657]	25/12/19	415	418	415	415	0	0.00	9,700	-
[4657]	25/12/18	416	417	414	415	0	0.00	3,800	-
[4657]	25/12/17	415	418	414	415	+1	+0.24	5,600	-
[4657]	25/12/16	415	417	414	414	+1	+0.24	8,800	-
[4657]	25/12/15	413	418	413	413	0	0.00	5,800	-
[4657]	25/12/12	414	415	412	413	-1	-0.24	2,800	-
[4657]	25/12/11	415	415	413	414	0	0.00	4,800	-
[4657]	25/12/10	415	417	412	414	-1	-0.24	6,400	-
[4657]	25/12/09	411	420	411	415	+4	+0.97	7,400	-
[4657]	25/12/08	411	416	410	411	0	0.00	11,200	-
[4657]	25/12/05	415	415	411	411	-3	-0.72	4,100	-
[4657]	25/12/04	414	414	413	414	+1	+0.24	1,100	-
[4657]	25/12/03	415	417	413	413	-4	-0.96	2,500	-
[4657]	25/12/02	412	419	412	417	+2	+0.48	8,500	-
[4657]	25/12/01	417	417	406	415	-1	-0.24	13,500	-
[4657]	25/11/28	417	420	415	416	0	0.00	7,100	-
[4657]	25/11/27	417	428	416	416	-3	-0.72	9,400	-
[4657]	25/11/26	417	420	415	419	+2	+0.48	5,000	-
[4657]	25/11/25	420	422	415	417	-2	-0.48	8,800	-
[4657]	25/11/21	420	421	416	419	+3	+0.72	2,900	-
[4657]	25/11/20	411	422	410	416	+6	+1.46	13,500	-
[4657]	25/11/19	414	415	410	410	-4	-0.97	7,500	-
[4657]	25/11/18	410	414	408	414	+3	+0.73	15,300	-
[4657]	25/11/17	425	425	409	411	-12	-2.84	14,000	-
[4657]	25/11/14	428	449	419	423	-8	-1.86	49,200	-
[4657]	25/11/13	436	437	431	431	-4	-0.92	4,900	-
[4657]	25/11/12	430	436	430	435	+6	+1.40	6,000	-
[4657]	25/11/11	428	431	428	429	+2	+0.47	3,800	-
[4657]	25/11/10	425	427	425	427	+2	+0.47	1,300	-
[4657]	25/11/07	428	429	423	425	-4	-0.93	7,000	-
[4657]	25/11/06	428	432	428	429	-1	-0.23	2,100	-
[4657]	25/11/05	427	430	422	430	+2	+0.47	10,900	-
[4657]	25/11/04	424	430	424	428	+2	+0.47	2,800	-
[4657]	25/10/31	429	430	426	426	-2	-0.47	2,900	-
[4657]	25/10/30	423	433	423	428	+1	+0.23	11,600	-
[4657]	25/10/29	434	435	427	427	-9	-2.06	6,500	-
[4657]	25/10/28	447	447	436	436	-11	-2.46	13,900	-
[4657]	25/10/27	439	448	439	447	+8	+1.82	8,100	-
[4657]	25/10/24	435	439	435	439	+1	+0.23	1,400	-
[4657]	25/10/23	434	438	432	438	+2	+0.46	3,400	-
[4657]	25/10/22	437	438	434	436	-1	-0.23	14,400	-
[4657]	25/10/21	433	439	433	437	+5	+1.16	7,300	-
[4657]	25/10/20	433	435	431	432	+1	+0.23	3,300	-
[4657]	25/10/17	430	431	429	431	0	0.00	3,300	-
[4657]	25/10/16	429	433	429	431	+3	+0.70	6,900	-
[4657]	25/10/15	425	428	425	428	+8	+1.90	1,500	-
[4657]	25/10/14	419	423	413	420	-7	-1.64	13,500	-
[4657]	25/10/10	434	436	427	427	-7	-1.61	8,000	-
[4657]	25/10/09	435	439	431	434	-1	-0.23	5,900	-
[4657]	25/10/08	435	436	432	435	-1	-0.23	3,100	-
[4657]	25/10/07	430	437	429	436	+7	+1.63	6,500	-
[4657]	25/10/06	428	430	423	429	+7	+1.66	8,600	-
[4657]	25/10/03	420	425	420	422	+3	+0.72	4,800	-
[4657]	25/10/02	431	431	418	419	-7	-1.64	18,000	-
[4657]	25/10/01	435	437	426	426	-10	-2.29	27,000	-
[4657]	25/09/30	438	443	435	436	-2	-0.46	21,500	-
[4657]	25/09/29	448	449	438	438	-11	-2.45	37,000	-
[4657]	25/09/26	446	450	445	449	-3	-0.66	5,800	-
[4657]	25/09/25	444	453	444	452	+9	+2.03	26,700	-
[4657]	25/09/24	446	447	443	443	-4	-0.89	4,300	-
[4657]	25/09/22	442	447	442	447	+6	+1.36	9,100	-
[4657]	25/09/19	453	453	438	441	-12	-2.65	36,800	-
[4657]	25/09/18	453	454	449	453	+1	+0.22	8,500	-
[4657]	25/09/17	452	455	448	452	-2	-0.44	6,300	-
[4657]	25/09/16	446	455	443	454	+8	+1.79	17,900	-
[4657]	25/09/12	459	459	446	446	-13	-2.83	36,900	-
[4657]	25/09/11	456	461	455	459	+3	+0.66	13,900	-
[4657]	25/09/10	464	465	455	456	-7	-1.51	23,900	-
[4657]	25/09/09	461	485	457	463	+5	+1.09	86,200	-
[4657]	25/09/08	470	470	457	458	-8	-1.72	29,000	-
[4657]	25/09/05	470	470	463	466	+2	+0.43	43,000	-