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
[4678]	26/10/29	330	332	330	330	0	+0.00	1,400	2,214,194,688
[4678]	26/10/28	330	333	330	330	-1.0	-0.30	1,300	2,214,194,688
[4678]	26/10/27	337	337	330	331	-7.0	-2.07	3,100	2,220,904,448
[4678]	26/10/26	328	338	328	338	+10.0	+3.05	6,500	2,267,872,256
[4678]	26/10/23	328	330	328	328	-2.0	-0.61	1,100	2,200,775,424
[4678]	26/10/22	329	334	328	330	+2.0	+0.61	2,400	2,214,194,688
[4678]	26/10/21	328	333	328	328	+1.0	+0.31	1,900	2,200,775,424
[4678]	26/10/20	330	332	327	327	-3.0	-0.91	1,700	2,194,065,664
[4678]	26/10/19	329	331	327	330	-1.0	-0.30	2,000	2,214,194,688
[4678]	26/10/16	333	333	330	331	0	+0.00	1,600	2,220,904,448
[4678]	26/10/15	334	334	327	331	0	+0.00	4,500	2,220,904,448
[4678]	26/10/14	330	334	330	331	+1.0	+0.30	2,000	2,220,904,448
[4678]	26/10/13	335	335	330	330	-5.0	-1.49	2,700	2,214,194,688
[4678]	26/10/09	328	335	328	335	+7.0	+2.13	11,100	2,247,743,232
[4678]	26/10/08	328	329	328	328	0	+0.00	2,000	2,200,775,424
[4678]	26/10/07	332	332	328	328	-4.0	-1.20	1,900	2,200,775,424
[4678]	26/10/06	327	332	327	332	+2.0	+0.61	2,100	2,227,614,208
[4678]	26/10/05	330	332	323	330	+1.0	+0.30	5,800	2,214,194,688
[4678]	26/10/02	334	334	329	329	-4.0	-1.20	2,600	2,207,484,928
[4678]	26/10/01	332	333	332	333	+1.0	+0.30	1,200	2,234,323,712
[4678]	26/09/30	331	333	331	332	+2.0	+0.61	2,300	2,227,614,208
[4678]	26/09/29	331	335	330	330	-1.0	-0.30	2,600	2,214,194,688
[4678]	26/09/28	330	333	330	331	-4.0	-1.19	6,200	2,220,904,448
[4678]	26/09/25	335	335	333	335	0	+0.00	3,300	2,247,743,232
[4678]	26/09/24	333	335	332	335	0	+0.00	6,200	2,247,743,232
[4678]	26/09/18	333	335	330	335	+1.0	+0.30	6,600	2,247,743,232
[4678]	26/09/17	333	334	332	334	+1.0	+0.30	1,900	2,241,033,472
[4678]	26/09/16	330	335	330	333	+3.0	+0.91	1,300	2,234,323,712
[4678]	26/09/15	334	334	329	330	+1.0	+0.30	4,100	2,214,194,688
[4678]	26/09/14	327	332	327	329	0	+0.00	5,000	2,207,484,928
[4678]	26/09/11	330	332	328	329	-1.0	-0.30	2,100	2,207,484,928
[4678]	26/09/10	333	335	329	330	-3.0	-0.90	5,600	2,214,194,688
[4678]	26/09/09	334	334	330	333	0	+0.00	3,400	2,234,323,712
[4678]	26/09/08	331	333	330	333	+2.0	+0.60	8,200	2,234,323,712
[4678]	26/09/07	330	333	330	331	+1.0	+0.30	2,000	2,220,904,448
[4678]	26/09/04	331	332	330	330	-1.0	-0.30	1,000	2,214,194,688
[4678]	26/09/03	331	332	330	331	+1.0	+0.30	2,400	2,220,904,448
[4678]	26/09/02	333	333	330	330	-3.0	-0.90	2,300	2,214,194,688
[4678]	26/09/01	331	334	330	333	-1.0	-0.30	4,700	2,234,323,712
[4678]	26/08/31	334	334	332	334	0	+0.00	4,000	2,241,033,472
[4678]	26/08/28	329	335	329	334	+4.0	+1.21	7,000	2,241,033,472
[4678]	26/08/27	329	332	329	330	-2.0	-0.60	1,900	2,214,194,688
[4678]	26/08/26	331	333	330	332	0	+0.00	8,100	2,227,614,208
[4678]	26/08/25	332	333	331	332	+2.0	+0.61	4,200	2,227,614,208
[4678]	26/08/24	330	330	327	330	0	+0.00	4,100	2,214,194,688
[4678]	26/08/21	326	330	326	330	+4.0	+1.23	4,400	2,214,194,688
[4678]	26/08/20	324	326	322	326	+2.0	+0.62	2,200	2,187,355,904
[4678]	26/08/19	323	324	320	324	+2.0	+0.62	3,100	2,173,936,640
[4678]	26/08/18	321	324	320	322	-1.0	-0.31	3,300	2,160,517,376
[4678]	26/08/17	325	325	323	323	0	+0.00	2,500	2,167,226,880
[4678]	26/08/14	322	324	322	323	+1.0	+0.31	2,200	2,167,226,880
[4678]	26/08/13	324	324	321	322	-1.0	-0.31	2,400	2,160,517,376
[4678]	26/08/12	319	323	319	323	+4.0	+1.25	2,200	2,167,226,880
[4678]	26/08/10	320	322	316	319	-1.0	-0.31	5,200	2,140,388,224
[4678]	26/08/07	327	327	320	320	-7.0	-2.14	18,700	2,147,097,856
[4678]	26/08/06	322	327	321	327	+4.0	+1.24	8,100	2,194,065,664
[4678]	26/08/05	320	323	320	323	+3.0	+0.94	3,000	2,167,226,880
[4678]	26/08/04	322	322	320	320	-3.0	-0.93	1,300	2,147,097,856
[4678]	26/08/03	320	323	320	323	-1.0	-0.31	2,500	2,167,226,880
[4678]	26/07/31	321	324	321	324	+3.0	+0.93	1,100	2,173,936,640
[4678]	26/07/30	322	323	320	321	-1.0	-0.31	1,000	2,153,807,616
[4678]	26/07/29	319	322	319	322	+2.0	+0.62	3,200	2,160,517,376
[4678]	26/07/28	322	324	320	320	-2.0	-0.62	2,100	2,147,097,856
[4678]	26/07/27	322	324	320	322	0	+0.00	4,300	2,160,517,376
[4678]	26/07/24	324	324	322	322	-2.0	-0.62	600	2,160,517,376
[4678]	26/07/23	324	324	322	324	+2.0	+0.62	1,200	2,173,936,640
[4678]	26/07/22	323	324	322	322	-1.0	-0.31	1,700	2,160,517,376
[4678]	26/07/21	320	323	320	323	+3.0	+0.94	2,500	2,167,226,880
[4678]	26/07/17	322	322	320	320	0	0.00	2,700	-
[4678]	26/07/16	322	323	320	320	-1	-0.31	5,600	-
[4678]	26/07/15	327	327	321	321	+1	+0.31	1,700	-
[4678]	26/07/14	321	326	320	320	-1	-0.31	3,400	-
[4678]	26/07/13	326	327	321	321	-5	-1.53	5,900	-
[4678]	26/07/10	325	326	325	326	+1	+0.31	4,000	-
[4678]	26/07/09	322	325	320	325	+3	+0.93	6,500	-
[4678]	26/07/08	318	325	318	322	+4	+1.26	5,600	-
[4678]	26/07/07	315	320	315	318	+3	+0.95	5,100	-
[4678]	26/07/06	312	315	312	315	+2	+0.64	7,400	-
[4678]	26/07/03	311	313	310	313	+1	+0.32	1,500	-
[4678]	26/07/02	312	313	311	312	0	0.00	2,300	-
[4678]	26/07/01	309	312	309	312	+3	+0.97	1,700	-
[4678]	26/06/30	309	310	309	309	-1	-0.32	1,400	-
[4678]	26/06/29	319	319	307	310	+7	+2.31	11,700	-
[4678]	26/06/26	301	303	301	303	+2	+0.66	2,100	-
[4678]	26/06/25	301	304	301	301	0	0.00	3,300	-
[4678]	26/06/24	299	304	299	301	+2	+0.67	2,100	-
[4678]	26/06/23	301	302	298	299	-2	-0.66	3,300	-
[4678]	26/06/22	305	305	299	301	-4	-1.31	5,800	-
[4678]	26/06/19	301	306	301	305	+1	+0.33	1,300	-
[4678]	26/06/18	303	305	301	304	+1	+0.33	3,100	-
[4678]	26/06/17	300	305	296	303	+4	+1.34	8,100	-
[4678]	26/06/16	309	311	299	299	-10	-3.24	15,700	-
[4678]	26/06/15	314	314	309	309	0	0.00	5,300	-
[4678]	26/06/12	311	312	309	309	-1	-0.32	3,000	-
[4678]	26/06/11	313	314	309	310	-2	-0.64	5,600	-
[4678]	26/06/10	310	312	310	312	+2	+0.65	800	-
[4678]	26/06/09	311	316	310	310	0	0.00	2,000	-
[4678]	26/06/08	308	314	308	310	+2	+0.65	3,400	-
[4678]	26/06/05	304	308	304	308	+4	+1.32	1,800	-
[4678]	26/06/04	304	306	302	304	+1	+0.33	1,500	-
[4678]	26/06/03	302	306	301	303	0	0.00	10,300	-
[4678]	26/06/02	301	303	301	303	+1	+0.33	1,900	-
[4678]	26/06/01	304	304	301	302	-2	-0.66	3,200	-
[4678]	26/05/29	300	304	300	304	+4	+1.33	1,800	-
[4678]	26/05/28	300	302	300	300	0	0.00	1,600	-
[4678]	26/05/27	300	303	300	300	-1	-0.33	2,600	-
[4678]	26/05/26	301	302	300	301	+1	+0.33	3,000	-
[4678]	26/05/25	301	303	300	300	-2	-0.66	2,800	-
[4678]	26/05/22	300	304	300	302	-2.0	-0.66	2,500	-
[4678]	26/05/21	299	305	299	304	+5.0	+1.67	3,800	-
[4678]	26/05/20	300	304	299	299	-2.0	-0.66	3,000	-
[4678]	26/05/19	301	306	301	301	0	+0.00	4,000	-
[4678]	26/05/18	308	313	298	301	-3.0	-0.99	16,900	-
[4678]	26/05/15	314	314	302	304	-5.0	-1.62	8,200	-
[4678]	26/05/14	309	310	305	309	0	+0.00	8,800	-
[4678]	26/05/13	318	318	307	309	-9.0	-2.83	12,600	-
[4678]	26/05/12	329	330	318	318	-10.0	-3.05	11,500	-
[4678]	26/05/11	345	345	326	328	-12.0	-3.53	17,800	-
[4678]	26/05/08	322	343	322	340	+20.0	+6.25	18,600	-
[4678]	26/05/07	318	321	318	320	+2.0	+0.63	4,600	-
[4678]	26/05/01	321	321	317	318	-3.0	-0.93	6,000	-
[4678]	26/04/30	316	321	314	321	-1.0	-0.31	11,500	-
[4678]	26/04/28	321	323	321	322	+2.0	+0.62	1,100	-
[4678]	26/04/27	324	324	320	320	-4	-1.23	2,500	-
[4678]	26/04/24	327	327	320	324	-3	-0.92	6,000	-
[4678]	26/04/23	330	330	327	327	-3	-0.91	1,900	-
[4678]	26/04/22	333	333	330	330	-3	-0.90	3,600	-
[4678]	26/04/21	332	335	332	333	-1	-0.30	2,300	-
[4678]	26/04/20	331	335	331	334	+2	+0.60	4,000	-
[4678]	26/04/17	333	333	332	332	-1	-0.30	2,100	-
[4678]	26/04/16	333	335	333	333	0	0.00	4,600	-
[4678]	26/04/15	335	336	333	333	0	0.00	4,800	-
[4678]	26/04/14	334	335	333	333	-2	-0.60	2,700	-
[4678]	26/04/13	338	338	334	335	+1	+0.30	2,100	-
[4678]	26/04/10	335	337	333	334	+1	+0.30	2,600	-
[4678]	26/04/09	335	337	333	333	-2	-0.60	3,200	-
[4678]	26/04/08	334	339	334	335	+1	+0.30	5,400	-
[4678]	26/04/07	337	337	334	334	-1	-0.30	4,400	-
[4678]	26/04/06	336	339	335	335	-1	-0.30	4,200	-
[4678]	26/04/03	334	340	334	336	+2	+0.60	4,100	-
[4678]	26/04/02	339	340	334	334	0	0.00	4,800	-
[4678]	26/04/01	332	340	331	334	+3	+0.91	14,100	-
[4678]	26/03/31	328	334	326	331	-3	-0.90	23,200	-
[4678]	26/03/30	323	355	318	334	-7	-2.05	145,300	-
[4678]	26/03/27	345	346	339	341	-2	-0.58	84,000	-
[4678]	26/03/26	347	349	343	343	-2	-0.58	24,900	-
[4678]	26/03/25	344	348	344	345	-1	-0.29	13,400	-
[4678]	26/03/24	346	346	343	346	0	0.00	8,100	-
[4678]	26/03/23	344	346	342	346	+2	+0.58	12,100	-
[4678]	26/03/19	347	347	342	344	+1	+0.29	4,200	-
[4678]	26/03/18	346	346	342	343	0	0.00	6,000	-
[4678]	26/03/17	343	345	342	343	+1	+0.29	6,200	-
[4678]	26/03/16	345	346	342	342	-3	-0.87	5,900	-
[4678]	26/03/13	341	345	341	345	+3	+0.88	6,500	-
[4678]	26/03/12	343	345	341	342	-1	-0.29	7,100	-
[4678]	26/03/11	343	346	342	343	+2	+0.59	6,800	-
[4678]	26/03/10	343	344	341	341	+1	+0.29	3,600	-
[4678]	26/03/09	341	342	340	340	-2	-0.58	15,300	-
[4678]	26/03/06	344	345	341	342	-2	-0.58	5,600	-
[4678]	26/03/05	340	344	337	344	+11	+3.30	6,900	-
[4678]	26/03/04	340	340	333	333	-8	-2.35	13,200	-
[4678]	26/03/03	350	350	341	341	-8	-2.29	12,400	-
[4678]	26/03/02	348	350	345	349	+1	+0.29	10,900	-
[4678]	26/02/27	345	348	344	348	+4	+1.16	7,600	-
[4678]	26/02/26	343	344	341	344	+1	+0.29	3,700	-
[4678]	26/02/25	342	343	340	343	+3	+0.88	3,900	-
[4678]	26/02/24	340	343	339	340	0	0.00	8,300	-
[4678]	26/02/20	343	344	335	340	-2	-0.58	8,900	-
[4678]	26/02/19	343	345	342	342	0	0.00	4,500	-
[4678]	26/02/18	344	354	340	342	+5	+1.48	33,900	-
[4678]	26/02/17	333	349	333	337	+2	+0.60	22,400	-
[4678]	26/02/16	338	350	333	335	+1	+0.30	31,600	-
[4678]	26/02/13	330	337	327	334	+8	+2.45	17,000	-
[4678]	26/02/12	321	326	321	326	+5	+1.56	29,900	-
[4678]	26/02/10	322	323	321	321	-1	-0.31	12,500	-
[4678]	26/02/09	320	322	320	322	+4	+1.26	17,100	-
[4678]	26/02/06	318	321	312	318	0	0.00	15,900	-
[4678]	26/02/05	318	319	317	318	+3	+0.95	7,600	-
[4678]	26/02/04	313	316	313	315	+1	+0.32	3,100	-
[4678]	26/02/03	316	318	313	314	-1	-0.32	5,900	-
[4678]	26/02/02	319	320	315	315	-2	-0.63	8,300	-
[4678]	26/01/30	317	317	313	317	0	0.00	2,600	-
[4678]	26/01/29	314	317	314	317	+1	+0.32	8,100	-
[4678]	26/01/28	315	316	313	316	0	0.00	6,400	-
[4678]	26/01/27	314	316	314	316	+1	+0.32	3,500	-
[4678]	26/01/26	316	316	313	315	+2	+0.64	4,700	-
[4678]	26/01/23	315	315	313	313	-2	-0.63	9,800	-
[4678]	26/01/22	313	315	311	315	+1	+0.32	4,600	-
[4678]	26/01/21	314	315	312	314	0	0.00	5,000	-
[4678]	26/01/20	313	314	309	314	+1	+0.32	11,600	-
[4678]	26/01/19	315	315	312	313	+4	+1.29	9,900	-
[4678]	26/01/16	312	313	308	309	-3	-0.96	6,100	-
[4678]	26/01/15	310	312	308	312	+4	+1.30	9,200	-
[4678]	26/01/14	310	310	308	308	-2	-0.65	7,200	-
[4678]	26/01/13	307	310	305	310	+3	+0.98	15,100	-
[4678]	26/01/09	310	310	303	307	+2	+0.66	14,300	-
[4678]	26/01/08	306	309	304	305	-1	-0.33	17,300	-
[4678]	26/01/07	305	308	305	306	+2	+0.66	14,200	-
[4678]	26/01/06	304	305	303	304	+2	+0.66	6,900	-
[4678]	26/01/05	301	304	301	302	+1	+0.33	10,100	-
[4678]	25/12/30	302	302	299	301	-1	-0.33	8,700	-
[4678]	25/12/29	302	302	296	302	0	0.00	13,800	-
[4678]	25/12/26	301	302	299	302	0	0.00	7,100	-
[4678]	25/12/25	300	302	298	302	0	0.00	15,900	-
[4678]	25/12/24	302	303	300	302	+3	+1.00	8,900	-
[4678]	25/12/23	302	302	292	299	-2	-0.66	19,700	-
[4678]	25/12/22	301	301	300	301	0	0.00	5,400	-
[4678]	25/12/19	300	301	299	301	+2	+0.67	7,500	-
[4678]	25/12/18	299	299	299	299	0	0.00	5,000	-
[4678]	25/12/17	299	300	299	299	0	0.00	7,100	-
[4678]	25/12/16	298	299	298	299	+1	+0.34	4,600	-
[4678]	25/12/15	298	299	297	298	+1	+0.34	5,700	-
[4678]	25/12/12	297	298	296	297	0	0.00	4,500	-
[4678]	25/12/11	297	297	295	297	0	0.00	4,900	-
[4678]	25/12/10	296	297	296	297	+1	+0.34	4,700	-
[4678]	25/12/09	297	297	295	296	+1	+0.34	3,400	-
[4678]	25/12/08	294	296	294	295	+2	+0.68	8,700	-
[4678]	25/12/05	296	297	293	293	-2	-0.68	14,400	-
[4678]	25/12/04	296	297	295	295	-1	-0.34	2,400	-
[4678]	25/12/03	295	297	294	296	+1	+0.34	4,600	-
[4678]	25/12/02	296	296	294	295	-1	-0.34	3,800	-
[4678]	25/12/01	297	299	295	296	+1	+0.34	10,000	-
[4678]	25/11/28	293	298	292	295	+3	+1.03	8,400	-
[4678]	25/11/27	294	294	292	292	-1	-0.34	5,100	-
[4678]	25/11/26	293	294	292	293	0	0.00	4,100	-
[4678]	25/11/25	295	295	291	293	0	0.00	6,800	-
[4678]	25/11/21	290	293	289	293	+2	+0.69	4,900	-
[4678]	25/11/20	292	292	289	291	+2	+0.69	6,200	-
[4678]	25/11/19	290	290	288	289	-1	-0.34	4,200	-
[4678]	25/11/18	292	292	287	290	-2	-0.68	8,100	-
[4678]	25/11/17	290	293	289	292	+2	+0.69	9,400	-
[4678]	25/11/14	289	292	288	290	+1	+0.35	5,900	-
[4678]	25/11/13	290	292	289	289	0	0.00	6,300	-
[4678]	25/11/12	289	291	289	289	-3	-1.03	5,000	-
[4678]	25/11/11	291	292	288	292	+2	+0.69	4,900	-
[4678]	25/11/10	289	295	288	290	+1	+0.35	15,200	-
[4678]	25/11/07	290	291	288	289	-1	-0.34	17,500	-
[4678]	25/11/06	288	292	287	290	+3	+1.05	9,800	-
[4678]	25/11/05	288	288	285	287	+1	+0.35	5,100	-
[4678]	25/11/04	289	289	286	286	-3	-1.04	4,800	-
[4678]	25/10/31	287	289	286	289	+2	+0.70	3,200	-
[4678]	25/10/30	290	290	286	287	-1	-0.35	4,300	-
[4678]	25/10/29	287	292	287	288	-1	-0.35	11,600	-
[4678]	25/10/28	287	290	286	289	+1	+0.35	8,200	-
[4678]	25/10/27	290	290	287	288	0	0.00	3,700	-
[4678]	25/10/24	288	290	287	288	+1	+0.35	9,900	-
[4678]	25/10/23	288	288	286	287	0	0.00	1,900	-
[4678]	25/10/22	287	288	286	287	0	0.00	5,100	-
[4678]	25/10/21	286	287	285	287	+1	+0.35	2,400	-
[4678]	25/10/20	286	286	284	286	+1	+0.35	4,100	-
[4678]	25/10/17	286	287	285	285	-1	-0.35	2,500	-
[4678]	25/10/16	286	286	282	286	0	0.00	4,900	-
[4678]	25/10/15	286	286	283	286	+3	+1.06	5,400	-
[4678]	25/10/14	280	285	280	283	-2	-0.70	10,400	-
[4678]	25/10/10	285	285	284	285	0	0.00	4,300	-
[4678]	25/10/09	288	288	285	285	-2	-0.70	3,600	-
[4678]	25/10/08	286	288	286	287	+1	+0.35	2,800	-
[4678]	25/10/07	284	288	281	286	+3	+1.06	10,800	-
[4678]	25/10/06	285	285	283	283	+1	+0.35	8,600	-
[4678]	25/10/03	281	283	280	282	+1	+0.36	3,600	-
[4678]	25/10/02	286	286	281	281	-3	-1.06	3,900	-
[4678]	25/10/01	282	284	281	284	+4	+1.43	11,700	-
[4678]	25/09/30	278	285	273	280	-5	-1.75	29,700	-
[4678]	25/09/29	288	288	285	285	-1	-0.35	4,900	-
[4678]	25/09/26	286	287	285	286	0	0.00	8,000	-
[4678]	25/09/25	287	287	285	286	0	0.00	20,800	-
[4678]	25/09/24	290	291	286	286	-2	-0.69	15,000	-
[4678]	25/09/22	290	290	288	288	-3	-1.03	29,500	-
[4678]	25/09/19	292	292	290	291	-1	-0.34	26,100	-
[4678]	25/09/18	293	293	291	292	+1	+0.34	5,200	-
[4678]	25/09/17	291	292	290	291	0	0.00	8,200	-
[4678]	25/09/16	293	293	290	291	-2	-0.68	11,900	-
[4678]	25/09/12	293	294	292	293	0	0.00	3,300	-
[4678]	25/09/11	296	296	293	293	0	0.00	5,000	-
[4678]	25/09/10	293	295	293	293	0	0.00	4,900	-
[4678]	25/09/09	298	298	293	293	-3	-1.01	5,700	-
[4678]	25/09/08	297	297	294	296	-1	-0.34	7,800	-
[4678]	25/09/05	298	298	296	297	-1	-0.34	11,400	-