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
[4707]	26/10/30	326	344	321	334	+7.0	+2.14	53,000	1,870,550,016
[4707]	26/10/29	330	334	326	327	-13.0	-3.82	27,100	1,831,346,816
[4707]	26/10/28	339	340	335	340	+2.0	+0.59	13,300	1,904,152,704
[4707]	26/10/27	334	338	334	338	+4.0	+1.20	14,100	1,892,951,808
[4707]	26/10/26	335	339	334	334	+1.0	+0.30	21,100	1,870,550,016
[4707]	26/10/23	328	333	326	333	+3.0	+0.91	22,300	1,864,949,504
[4707]	26/10/22	332	336	330	330	-1.0	-0.30	27,400	1,848,148,224
[4707]	26/10/21	335	336	330	331	-7.0	-2.07	39,000	1,853,748,608
[4707]	26/10/20	343	344	336	338	-5.0	-1.46	32,600	1,892,951,808
[4707]	26/10/19	352	360	335	343	-48.0	-12.28	117,300	1,920,953,984
[4707]	26/10/16	393	396	388	391	+3.0	+0.77	51,300	2,189,775,616
[4707]	26/10/15	394	395	388	388	-6.0	-1.52	26,500	2,172,974,336
[4707]	26/10/14	398	398	392	394	-4.0	-1.01	35,800	2,206,576,896
[4707]	26/10/13	398	400	396	398	+1.0	+0.25	32,300	2,228,978,688
[4707]	26/10/09	399	400	397	397	0	+0.00	24,400	2,223,378,176
[4707]	26/10/08	400	400	395	397	-1.0	-0.25	28,400	2,223,378,176
[4707]	26/10/07	396	400	395	398	+3.0	+0.76	36,400	2,228,978,688
[4707]	26/10/06	390	395	389	395	+7.0	+1.80	30,300	2,212,177,408
[4707]	26/10/05	388	388	384	388	+8.0	+2.11	20,000	2,172,974,336
[4707]	26/10/02	378	386	378	380	+5.0	+1.33	47,100	2,128,170,624
[4707]	26/10/01	370	375	370	375	+11.0	+3.02	39,300	2,100,168,320
[4707]	26/09/30	375	378	364	364	-6.0	-1.62	46,400	2,038,563,456
[4707]	26/09/29	366	379	364	370	+8.0	+2.21	57,900	2,072,166,144
[4707]	26/09/28	359	362	356	362	+8.0	+2.26	37,800	2,027,362,560
[4707]	26/09/25	353	354	350	354	+2.0	+0.57	14,000	1,982,558,976
[4707]	26/09/24	351	352	349	352	+6.0	+1.73	12,600	1,971,358,080
[4707]	26/09/18	346	348	343	346	+1.0	+0.29	11,700	1,937,755,392
[4707]	26/09/17	343	345	343	345	+2.0	+0.58	8,300	1,932,154,880
[4707]	26/09/16	342	343	340	343	+2.0	+0.59	6,600	1,920,953,984
[4707]	26/09/15	342	342	338	341	+2.0	+0.59	5,600	1,909,753,088
[4707]	26/09/14	337	341	336	339	+3.0	+0.89	7,300	1,898,552,192
[4707]	26/09/11	338	338	335	336	-2.0	-0.59	9,300	1,881,750,912
[4707]	26/09/10	341	341	335	338	-1.0	-0.29	12,900	1,892,951,808
[4707]	26/09/09	342	342	339	339	-2.0	-0.59	9,900	1,898,552,192
[4707]	26/09/08	343	344	340	341	0	+0.00	12,600	1,909,753,088
[4707]	26/09/07	345	345	340	341	+1.0	+0.29	18,000	1,909,753,088
[4707]	26/09/04	345	345	338	340	-2.0	-0.58	17,900	1,904,152,704
[4707]	26/09/03	335	344	335	342	+7.0	+2.09	56,700	1,915,353,600
[4707]	26/09/02	333	336	331	335	-1.0	-0.30	30,100	1,876,150,400
[4707]	26/09/01	336	336	331	336	+3.0	+0.90	33,800	1,881,750,912
[4707]	26/08/31	330	337	330	333	-32.0	-8.77	194,300	1,864,949,504
[4707]	26/08/28	356	369	349	365	+19.0	+5.49	257,700	2,044,163,840
[4707]	26/08/27	339	347	337	346	+9.0	+2.67	72,000	1,937,755,392
[4707]	26/08/26	340	342	336	337	-3.0	-0.88	13,600	1,887,351,296
[4707]	26/08/25	335	340	331	340	+5.0	+1.49	37,200	1,904,152,704
[4707]	26/08/24	334	335	330	335	+1.0	+0.30	18,300	1,876,150,400
[4707]	26/08/21	334	334	329	334	+1.0	+0.30	26,500	1,870,550,016
[4707]	26/08/20	328	333	328	333	+5.0	+1.52	17,000	1,864,949,504
[4707]	26/08/19	330	330	327	328	-2.0	-0.61	3,600	1,836,947,328
[4707]	26/08/18	330	331	325	330	+2.0	+0.61	12,200	1,848,148,224
[4707]	26/08/17	326	330	325	328	+3.0	+0.92	10,400	1,836,947,328
[4707]	26/08/14	325	328	319	325	0	+0.00	41,900	1,820,145,920
[4707]	26/08/13	329	329	325	325	-5.0	-1.52	3,600	1,820,145,920
[4707]	26/08/12	329	330	329	330	+1.0	+0.30	2,300	1,848,148,224
[4707]	26/08/10	327	330	323	329	0	+0.00	8,400	1,842,547,712
[4707]	26/08/07	329	329	329	329	+4.0	+1.23	3,000	1,842,547,712
[4707]	26/08/06	325	326	324	325	+1.0	+0.31	3,500	1,820,145,920
[4707]	26/08/05	327	327	324	324	-2.0	-0.61	2,300	1,814,545,536
[4707]	26/08/04	327	327	324	326	0	+0.00	2,300	1,825,746,432
[4707]	26/08/03	328	328	323	326	-1.0	-0.31	3,000	1,825,746,432
[4707]	26/07/31	326	327	324	327	0	+0.00	3,900	1,831,346,816
[4707]	26/07/30	332	332	322	327	0	+0.00	9,300	1,831,346,816
[4707]	26/07/29	332	333	327	327	-1.0	-0.30	7,300	1,831,346,816
[4707]	26/07/28	328	330	325	328	+1.0	+0.31	8,000	1,836,947,328
[4707]	26/07/27	326	329	326	327	-2.0	-0.61	3,700	1,831,346,816
[4707]	26/07/24	324	329	322	329	+6.0	+1.86	4,200	1,842,547,712
[4707]	26/07/23	323	323	322	323	-1.0	-0.31	3,000	1,808,945,024
[4707]	26/07/22	322	324	320	324	+1.0	+0.31	4,300	1,814,545,536
[4707]	26/07/21	321	324	321	323	+1.0	+0.31	4,000	1,808,945,024
[4707]	26/07/17	322	325	320	322	-8	-2.42	8,300	-
[4707]	26/07/16	324	330	324	330	-2	-0.60	7,300	-
[4707]	26/07/15	333	333	329	332	+2	+0.61	600	-
[4707]	26/07/14	332	332	329	330	0	0.00	500	-
[4707]	26/07/13	332	332	330	330	+1	+0.30	1,700	-
[4707]	26/07/10	331	331	328	329	-1	-0.30	900	-
[4707]	26/07/09	330	331	329	330	+1	+0.30	700	-
[4707]	26/07/08	332	332	329	329	-4	-1.20	1,700	-
[4707]	26/07/07	333	333	332	333	-1	-0.30	2,200	-
[4707]	26/07/06	334	335	332	334	0	0.00	2,700	-
[4707]	26/07/03	334	335	328	334	-1	-0.30	3,700	-
[4707]	26/07/02	334	335	332	335	+2	+0.60	2,500	-
[4707]	26/07/01	334	334	331	333	+3	+0.91	2,400	-
[4707]	26/06/30	334	334	330	330	-2	-0.60	2,600	-
[4707]	26/06/29	331	332	328	332	-1	-0.30	1,300	-
[4707]	26/06/26	330	334	330	333	+2	+0.60	600	-
[4707]	26/06/25	333	333	328	331	-1	-0.30	900	-
[4707]	26/06/24	330	333	327	332	+4	+1.22	1,700	-
[4707]	26/06/23	331	332	325	328	-7	-2.09	4,900	-
[4707]	26/06/22	338	340	333	335	-3	-0.89	2,200	-
[4707]	26/06/19	327	344	327	338	+13	+4.00	29,800	-
[4707]	26/06/18	325	326	323	325	-3	-0.91	3,000	-
[4707]	26/06/17	321	328	321	328	+4	+1.23	5,500	-
[4707]	26/06/16	320	325	320	324	+1	+0.31	3,100	-
[4707]	26/06/15	318	325	318	323	+1	+0.31	4,600	-
[4707]	26/06/12	318	322	318	322	+2	+0.63	1,900	-
[4707]	26/06/11	319	321	318	320	-1	-0.31	2,300	-
[4707]	26/06/10	320	321	314	321	-2	-0.62	7,900	-
[4707]	26/06/09	326	326	314	323	-3	-0.92	16,500	-
[4707]	26/06/08	320	328	320	326	+4	+1.24	10,800	-
[4707]	26/06/05	323	323	320	322	-1	-0.31	4,300	-
[4707]	26/06/04	325	327	322	323	-2	-0.62	1,800	-
[4707]	26/06/03	331	331	322	325	+1	+0.31	8,800	-
[4707]	26/06/02	324	332	321	324	-4	-1.22	22,700	-
[4707]	26/06/01	338	338	326	328	+4	+1.23	36,500	-
[4707]	26/05/29	333	333	324	324	-6	-1.82	23,900	-
[4707]	26/05/28	333	335	328	330	+3	+0.92	12,000	-
[4707]	26/05/27	325	327	321	327	+2	+0.62	11,300	-
[4707]	26/05/26	325	325	323	325	+1	+0.31	3,000	-
[4707]	26/05/25	324	325	324	324	-1	-0.31	1,400	-
[4707]	26/05/22	327	327	325	325	-2.0	-0.61	2,200	-
[4707]	26/05/21	321	327	311	327	+6.0	+1.87	17,000	-
[4707]	26/05/20	323	323	321	321	+1.0	+0.31	1,200	-
[4707]	26/05/19	317	323	317	320	+3.0	+0.95	1,600	-
[4707]	26/05/18	318	320	317	317	-1.0	-0.31	2,200	-
[4707]	26/05/15	325	325	316	318	-3.0	-0.93	5,500	-
[4707]	26/05/14	325	326	321	321	-2.0	-0.62	3,400	-
[4707]	26/05/13	326	326	313	323	-5.0	-1.52	7,100	-
[4707]	26/05/12	326	329	320	328	+1.0	+0.31	5,900	-
[4707]	26/05/11	326	330	326	327	0	+0.00	1,600	-
[4707]	26/05/08	324	327	324	327	+4.0	+1.24	800	-
[4707]	26/05/07	322	325	322	323	+1.0	+0.31	2,400	-
[4707]	26/05/01	327	327	319	322	-1.0	-0.31	6,500	-
[4707]	26/04/30	325	325	323	323	-5.0	-1.52	500	-
[4707]	26/04/28	328	328	322	328	0	+0.00	5,900	-
[4707]	26/04/27	323	329	321	328	+1	+0.31	3,100	-
[4707]	26/04/24	325	327	318	327	+3	+0.93	4,300	-
[4707]	26/04/23	321	324	319	324	-1	-0.31	3,000	-
[4707]	26/04/22	323	326	322	325	+1	+0.31	2,600	-
[4707]	26/04/21	328	328	321	324	-5	-1.52	7,800	-
[4707]	26/04/20	326	329	326	329	+2	+0.61	1,500	-
[4707]	26/04/17	326	327	326	327	-1	-0.30	1,400	-
[4707]	26/04/16	327	328	326	328	+1	+0.31	1,400	-
[4707]	26/04/15	326	327	324	327	+1	+0.31	2,400	-
[4707]	26/04/14	326	330	324	326	0	0.00	4,300	-
[4707]	26/04/13	325	326	321	326	+4	+1.24	7,100	-
[4707]	26/04/10	323	324	322	322	0	0.00	2,600	-
[4707]	26/04/09	321	324	321	322	+1	+0.31	3,600	-
[4707]	26/04/08	318	321	316	321	+4	+1.26	8,200	-
[4707]	26/04/07	317	317	315	317	+1	+0.32	2,000	-
[4707]	26/04/06	317	317	315	316	+1	+0.32	1,500	-
[4707]	26/04/03	316	317	315	315	-1	-0.32	1,500	-
[4707]	26/04/02	317	317	315	316	+1	+0.32	3,400	-
[4707]	26/04/01	315	317	313	315	+3	+0.96	5,100	-
[4707]	26/03/31	311	314	311	312	+1	+0.32	2,800	-
[4707]	26/03/30	315	315	309	311	-5	-1.58	9,500	-
[4707]	26/03/27	318	318	314	316	-2	-0.63	8,000	-
[4707]	26/03/26	319	319	314	318	-1	-0.31	5,100	-
[4707]	26/03/25	319	320	315	319	+2	+0.63	2,900	-
[4707]	26/03/24	315	318	315	317	+7	+2.26	5,500	-
[4707]	26/03/23	316	316	310	310	-7	-2.21	15,400	-
[4707]	26/03/19	320	324	317	317	-5	-1.55	13,800	-
[4707]	26/03/18	320	322	319	322	+4	+1.26	3,100	-
[4707]	26/03/17	320	321	318	318	-1	-0.31	8,500	-
[4707]	26/03/16	321	322	317	319	-3	-0.93	10,400	-
[4707]	26/03/13	326	326	322	322	-4	-1.23	4,800	-
[4707]	26/03/12	323	328	323	326	+4	+1.24	5,900	-
[4707]	26/03/11	326	326	321	322	-2	-0.62	9,300	-
[4707]	26/03/10	325	325	321	324	+1	+0.31	14,900	-
[4707]	26/03/09	328	328	318	323	-7	-2.12	12,100	-
[4707]	26/03/06	326	331	325	330	+4	+1.23	8,900	-
[4707]	26/03/05	328	331	325	326	+4	+1.24	10,300	-
[4707]	26/03/04	329	329	317	322	-7	-2.13	37,400	-
[4707]	26/03/03	342	342	329	329	-8	-2.37	32,000	-
[4707]	26/03/02	324	345	324	337	-24	-6.65	122,900	-
[4707]	26/02/27	358	370	355	361	0	0.00	88,700	-
[4707]	26/02/26	363	366	357	361	-3	-0.82	30,300	-
[4707]	26/02/25	367	368	363	364	-3	-0.82	12,700	-
[4707]	26/02/24	358	368	358	367	+10	+2.80	20,700	-
[4707]	26/02/20	358	363	356	357	-1	-0.28	15,600	-
[4707]	26/02/19	372	372	358	358	-12	-3.24	22,200	-
[4707]	26/02/18	372	372	361	370	-3	-0.80	25,900	-
[4707]	26/02/17	360	373	358	373	+13	+3.61	60,300	-
[4707]	26/02/16	357	360	352	360	+9	+2.56	10,700	-
[4707]	26/02/13	358	358	350	351	-5	-1.40	6,000	-
[4707]	26/02/12	352	357	348	356	+4	+1.14	14,600	-
[4707]	26/02/10	346	356	345	352	+7	+2.03	13,000	-
[4707]	26/02/09	346	347	344	345	+1	+0.29	11,800	-
[4707]	26/02/06	343	345	341	344	0	0.00	15,700	-
[4707]	26/02/05	348	348	344	344	-1	-0.29	2,300	-
[4707]	26/02/04	342	346	340	345	+4	+1.17	7,400	-
[4707]	26/02/03	343	343	341	341	-1	-0.29	4,900	-
[4707]	26/02/02	343	344	342	342	0	0.00	4,800	-
[4707]	26/01/30	341	342	337	342	+1	+0.29	11,600	-
[4707]	26/01/29	349	349	339	341	-6	-1.73	9,000	-
[4707]	26/01/28	345	350	339	347	+5	+1.46	20,700	-
[4707]	26/01/27	344	346	339	342	0	0.00	21,400	-
[4707]	26/01/26	354	354	341	342	-12	-3.39	35,700	-
[4707]	26/01/23	345	355	343	354	+10	+2.91	40,200	-
[4707]	26/01/22	357	360	344	344	-13	-3.64	88,000	-
[4707]	26/01/21	375	375	349	357	-21	-5.56	79,900	-
[4707]	26/01/20	382	382	361	378	+1	+0.27	79,900	-
[4707]	26/01/19	379	379	357	377	-8	-2.08	117,800	-
[4707]	26/01/16	343	395	343	385	+43	+12.57	592,400	-
[4707]	26/01/15	339	342	338	342	+5	+1.48	6,700	-
[4707]	26/01/14	340	341	337	337	-3	-0.88	7,700	-
[4707]	26/01/13	336	340	336	340	+5	+1.49	5,200	-
[4707]	26/01/09	337	337	335	335	-2	-0.59	8,200	-
[4707]	26/01/08	341	341	337	337	-4	-1.17	8,200	-
[4707]	26/01/07	343	343	339	341	-1	-0.29	5,200	-
[4707]	26/01/06	337	344	335	342	+6	+1.79	16,300	-
[4707]	26/01/05	332	337	331	336	+3	+0.90	10,600	-
[4707]	25/12/30	336	336	331	333	+1	+0.30	5,000	-
[4707]	25/12/29	333	336	331	332	+1	+0.30	8,100	-
[4707]	25/12/26	332	333	331	331	-1	-0.30	31,400	-
[4707]	25/12/25	333	333	331	332	0	0.00	4,400	-
[4707]	25/12/24	333	335	330	332	+1	+0.30	13,300	-
[4707]	25/12/23	333	334	330	331	+1	+0.30	8,200	-
[4707]	25/12/22	329	336	329	330	+1	+0.30	14,400	-
[4707]	25/12/19	331	333	327	329	-2	-0.60	18,600	-
[4707]	25/12/18	331	331	327	331	0	0.00	11,200	-
[4707]	25/12/17	332	339	330	331	0	0.00	5,300	-
[4707]	25/12/16	334	335	331	331	-3	-0.90	9,000	-
[4707]	25/12/15	335	335	333	334	-2	-0.60	9,200	-
[4707]	25/12/12	337	339	336	336	-1	-0.30	3,200	-
[4707]	25/12/11	339	342	335	337	+1	+0.30	12,300	-
[4707]	25/12/10	340	344	336	336	0	0.00	10,700	-
[4707]	25/12/09	349	360	334	336	-6	-1.75	101,300	-
[4707]	25/12/08	351	354	336	342	-13	-3.66	38,800	-
[4707]	25/12/05	342	355	342	355	-19	-5.08	90,900	-
[4707]	25/12/04	365	375	364	374	+10	+2.75	75,000	-
[4707]	25/12/03	360	364	355	364	+4	+1.11	14,800	-
[4707]	25/12/02	359	360	357	360	+4	+1.12	7,300	-
[4707]	25/12/01	356	360	350	356	-1	-0.28	11,800	-
[4707]	25/11/28	350	357	350	357	+7	+2.00	7,300	-
[4707]	25/11/27	354	355	346	350	-10	-2.78	31,100	-
[4707]	25/11/26	360	362	357	360	+5	+1.41	19,800	-
[4707]	25/11/25	359	359	355	355	+2	+0.57	12,400	-
[4707]	25/11/21	349	357	349	353	+4	+1.15	26,200	-
[4707]	25/11/20	349	350	348	349	+2	+0.58	1,000	-
[4707]	25/11/19	347	347	344	347	+1	+0.29	5,600	-
[4707]	25/11/18	348	349	346	346	-3	-0.86	6,800	-
[4707]	25/11/17	353	354	349	349	-3	-0.85	11,700	-
[4707]	25/11/14	347	352	347	352	+4	+1.15	9,900	-
[4707]	25/11/13	349	351	348	348	0	0.00	4,200	-
[4707]	25/11/12	347	348	346	348	+1	+0.29	3,400	-
[4707]	25/11/11	348	349	347	347	-1	-0.29	1,000	-
[4707]	25/11/10	349	350	346	348	0	0.00	2,800	-
[4707]	25/11/07	353	353	347	348	-3	-0.85	3,000	-
[4707]	25/11/06	352	352	349	351	+4	+1.15	9,300	-
[4707]	25/11/05	346	348	341	347	+2	+0.58	7,200	-
[4707]	25/11/04	344	345	343	345	+2	+0.58	2,600	-
[4707]	25/10/31	345	345	343	343	0	0.00	2,100	-
[4707]	25/10/30	344	345	342	343	-2	-0.58	4,100	-
[4707]	25/10/29	350	351	345	345	-5	-1.43	10,100	-
[4707]	25/10/28	355	355	350	350	-2	-0.57	8,500	-
[4707]	25/10/27	353	355	349	352	+4	+1.15	14,100	-
[4707]	25/10/24	345	351	345	348	+3	+0.87	9,700	-
[4707]	25/10/23	343	345	342	345	+1	+0.29	7,000	-
[4707]	25/10/22	341	344	341	344	+3	+0.88	2,900	-
[4707]	25/10/21	344	344	339	341	-2	-0.58	14,600	-
[4707]	25/10/20	345	345	342	343	-2	-0.58	5,000	-
[4707]	25/10/17	346	350	343	345	-15	-4.17	17,200	-
[4707]	25/10/16	355	360	351	360	+6	+1.69	10,500	-
[4707]	25/10/15	343	354	343	354	+14	+4.12	15,100	-
[4707]	25/10/14	353	353	333	340	-15	-4.23	21,300	-
[4707]	25/10/10	356	358	355	355	-3	-0.84	3,500	-
[4707]	25/10/09	360	361	358	358	-3	-0.83	4,800	-
[4707]	25/10/08	360	362	360	361	+1	+0.28	6,400	-
[4707]	25/10/07	357	360	354	360	+1	+0.28	8,700	-
[4707]	25/10/06	360	366	357	359	+7	+1.99	25,900	-
[4707]	25/10/03	356	359	351	352	-3	-0.85	13,400	-
[4707]	25/10/02	364	364	355	355	-8	-2.20	9,000	-
[4707]	25/10/01	375	375	363	363	-8	-2.16	14,100	-
[4707]	25/09/30	375	376	371	371	-3	-0.80	6,700	-
[4707]	25/09/29	377	378	374	374	+1	+0.27	10,100	-
[4707]	25/09/26	377	379	366	373	-1	-0.27	36,100	-
[4707]	25/09/25	374	378	373	374	+1	+0.27	12,900	-
[4707]	25/09/24	371	374	371	373	+3	+0.81	5,900	-
[4707]	25/09/22	369	372	368	370	0	0.00	6,600	-
[4707]	25/09/19	370	372	369	370	0	0.00	18,600	-
[4707]	25/09/18	369	370	368	370	+2	+0.54	12,000	-
[4707]	25/09/17	373	373	367	368	-2	-0.54	7,200	-
[4707]	25/09/16	369	370	368	370	+1	+0.27	7,100	-
[4707]	25/09/12	370	371	369	369	-2	-0.54	17,300	-
[4707]	25/09/11	371	374	369	371	+1	+0.27	4,300	-
[4707]	25/09/10	368	370	368	370	+1	+0.27	8,800	-
[4707]	25/09/09	371	372	369	369	-3	-0.81	18,600	-
[4707]	25/09/08	376	376	372	372	-6	-1.59	18,300	-
[4707]	25/09/05	374	378	367	378	+3	+0.80	43,700	-