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
[4767]	26/10/29	379	390	376	390	+10.0	+2.63	546,300	16,090,342,400
[4767]	26/10/28	386	387	379	380	-7.0	-1.81	234,900	15,677,769,728
[4767]	26/10/27	387	388	384	387	+1.0	+0.26	97,700	15,966,570,496
[4767]	26/10/26	391	391	384	386	-5.0	-1.28	136,700	15,925,313,536
[4767]	26/10/23	393	395	389	391	0	+0.00	93,800	16,131,599,360
[4767]	26/10/22	391	395	391	391	0	+0.00	56,800	16,131,599,360
[4767]	26/10/21	394	394	391	391	+2.0	+0.51	90,500	16,131,599,360
[4767]	26/10/20	400	400	389	389	-9.0	-2.26	84,900	16,049,085,440
[4767]	26/10/19	400	400	396	398	-2.0	-0.50	114,500	16,420,400,128
[4767]	26/10/16	400	404	398	400	+4.0	+1.01	127,200	16,502,915,072
[4767]	26/10/15	399	401	396	396	-4.0	-1.00	76,900	16,337,886,208
[4767]	26/10/14	400	401	398	400	+1.0	+0.25	56,900	16,502,915,072
[4767]	26/10/13	399	402	395	399	+3.0	+0.76	88,300	16,461,658,112
[4767]	26/10/09	391	397	391	396	+4.0	+1.02	78,000	16,337,886,208
[4767]	26/10/08	390	393	390	392	-2.0	-0.51	94,900	16,172,857,344
[4767]	26/10/07	391	397	391	394	+1.0	+0.25	118,600	16,255,371,264
[4767]	26/10/06	387	394	387	393	+6.0	+1.55	68,200	16,214,114,304
[4767]	26/10/05	390	392	387	387	-3.0	-0.77	97,600	15,966,570,496
[4767]	26/10/02	397	397	388	390	-8.0	-2.01	111,500	16,090,342,400
[4767]	26/10/01	393	403	393	398	+3.0	+0.76	260,500	16,420,400,128
[4767]	26/09/30	393	398	391	395	+2.0	+0.51	159,900	16,296,629,248
[4767]	26/09/29	393	393	385	393	-1.0	-0.25	397,400	16,214,114,304
[4767]	26/09/28	395	396	391	394	-1.0	-0.25	154,300	16,255,371,264
[4767]	26/09/25	391	395	389	395	+6.0	+1.54	162,900	16,296,629,248
[4767]	26/09/24	391	393	388	389	-4.0	-1.02	172,600	16,054,141,952
[4767]	26/09/18	393	395	390	393	+1.0	+0.26	118,900	16,219,223,040
[4767]	26/09/17	391	395	388	392	+3.0	+0.77	105,500	16,177,952,768
[4767]	26/09/16	390	391	387	389	+1.0	+0.26	72,300	16,054,141,952
[4767]	26/09/15	379	389	379	388	+8.0	+2.11	141,200	16,012,871,680
[4767]	26/09/14	380	382	377	380	+2.0	+0.53	62,600	15,682,709,504
[4767]	26/09/11	375	380	373	378	-2.0	-0.53	94,200	15,600,168,960
[4767]	26/09/10	377	381	376	380	0	+0.00	52,500	15,682,709,504
[4767]	26/09/09	384	387	379	380	-6.0	-1.55	114,300	15,682,709,504
[4767]	26/09/08	387	387	383	386	-1.0	-0.26	68,300	15,930,331,136
[4767]	26/09/07	389	389	383	387	-3.0	-0.77	135,800	15,971,601,408
[4767]	26/09/04	383	392	381	390	+4.0	+1.04	159,500	16,095,412,224
[4767]	26/09/03	390	394	384	386	-7.0	-1.78	107,300	15,930,331,136
[4767]	26/09/02	393	394	389	393	-3.0	-0.76	177,200	16,219,223,040
[4767]	26/09/01	395	397	392	396	+1.0	+0.25	106,500	16,343,033,856
[4767]	26/08/31	393	397	392	395	0	+0.00	110,400	16,301,763,584
[4767]	26/08/28	391	395	390	395	+2.0	+0.51	118,700	16,301,763,584
[4767]	26/08/27	391	395	390	393	+2.0	+0.51	114,500	16,219,223,040
[4767]	26/08/26	395	396	389	391	-3.0	-0.76	140,200	16,136,682,496
[4767]	26/08/25	397	397	393	394	-2.0	-0.51	105,900	16,260,493,312
[4767]	26/08/24	400	402	394	396	-5.0	-1.25	140,500	16,343,033,856
[4767]	26/08/21	389	409	387	401	+15.0	+3.89	450,700	16,549,385,216
[4767]	26/08/20	383	386	380	386	+6.0	+1.58	166,300	15,930,331,136
[4767]	26/08/19	384	386	378	380	-6.0	-1.55	122,000	15,682,709,504
[4767]	26/08/18	387	389	384	386	-1.0	-0.26	180,100	15,930,331,136
[4767]	26/08/17	387	387	383	387	0	+0.00	144,000	16,003,721,216
[4767]	26/08/14	371	390	371	387	+16.0	+4.31	456,500	16,003,721,216
[4767]	26/08/13	368	376	365	371	-1.0	-0.27	239,200	15,342,068,736
[4767]	26/08/12	372	373	365	372	+1.0	+0.27	124,100	15,383,421,952
[4767]	26/08/10	365	376	363	371	+1.0	+0.27	381,500	15,342,068,736
[4767]	26/08/07	345	370	343	370	+31.0	+9.14	958,900	15,300,715,520
[4767]	26/08/06	333	342	333	339	+4.0	+1.19	222,500	14,018,763,776
[4767]	26/08/05	335	338	333	335	+4.0	+1.21	271,200	13,853,349,888
[4767]	26/08/04	336	337	331	331	-5.0	-1.49	78,500	13,687,937,024
[4767]	26/08/03	337	337	334	336	0	+0.00	104,400	13,894,703,104
[4767]	26/07/31	340	341	336	336	-4.0	-1.18	82,400	13,894,703,104
[4767]	26/07/30	340	344	340	340	-3.0	-0.87	123,900	14,060,116,992
[4767]	26/07/29	341	343	339	343	+4.0	+1.18	128,900	14,184,176,640
[4767]	26/07/28	338	340	338	339	-1.0	-0.29	151,300	14,018,763,776
[4767]	26/07/27	336	340	335	340	+5.0	+1.49	91,800	14,060,116,992
[4767]	26/07/24	335	336	333	335	-1.0	-0.30	101,400	13,853,349,888
[4767]	26/07/23	336	336	334	336	+1.0	+0.30	46,300	13,894,703,104
[4767]	26/07/22	336	337	331	335	+1.0	+0.30	110,500	13,853,349,888
[4767]	26/07/21	335	336	333	334	+2.0	+0.60	89,600	13,811,996,672
[4767]	26/07/17	335	336	331	332	-1	-0.30	152,800	-
[4767]	26/07/16	334	336	333	333	-1	-0.30	65,400	-
[4767]	26/07/15	336	336	333	334	-1	-0.30	56,100	-
[4767]	26/07/14	335	337	333	335	+2	+0.60	97,400	-
[4767]	26/07/13	335	338	333	333	-2	-0.60	111,800	-
[4767]	26/07/10	334	336	332	335	+3	+0.90	128,700	-
[4767]	26/07/09	332	333	330	332	+1	+0.30	106,800	-
[4767]	26/07/08	332	333	329	331	+1	+0.30	114,200	-
[4767]	26/07/07	331	332	328	330	+3	+0.92	107,000	-
[4767]	26/07/06	329	331	326	327	+2	+0.62	182,900	-
[4767]	26/07/03	330	331	325	325	-2	-0.61	215,100	-
[4767]	26/07/02	325	330	324	327	+6	+1.87	132,300	-
[4767]	26/07/01	321	323	319	321	+2	+0.63	111,800	-
[4767]	26/06/30	324	324	317	319	-1	-0.31	99,800	-
[4767]	26/06/29	317	325	316	320	-5	-1.54	477,000	-
[4767]	26/06/26	328	328	324	325	-2	-0.61	914,000	-
[4767]	26/06/25	330	331	326	327	0	0.00	341,000	-
[4767]	26/06/24	326	337	325	327	+1	+0.31	459,500	-
[4767]	26/06/23	336	336	325	326	-10	-2.98	402,300	-
[4767]	26/06/22	336	340	331	336	0	0.00	237,700	-
[4767]	26/06/19	344	344	333	336	-6	-1.75	363,900	-
[4767]	26/06/18	346	347	342	342	-3	-0.87	142,900	-
[4767]	26/06/17	342	347	340	345	+5	+1.47	121,200	-
[4767]	26/06/16	347	347	339	340	-7	-2.02	272,100	-
[4767]	26/06/15	349	349	344	347	+2	+0.58	217,400	-
[4767]	26/06/12	351	354	344	345	-6	-1.71	452,100	-
[4767]	26/06/11	354	354	350	351	-3	-0.85	123,500	-
[4767]	26/06/10	354	356	352	354	+3	+0.85	96,400	-
[4767]	26/06/09	354	356	351	351	0	0.00	83,200	-
[4767]	26/06/08	352	356	351	351	-3	-0.85	98,100	-
[4767]	26/06/05	352	357	349	354	+6	+1.72	76,400	-
[4767]	26/06/04	349	350	345	348	-1	-0.29	73,700	-
[4767]	26/06/03	348	351	344	349	+2	+0.58	82,900	-
[4767]	26/06/02	349	351	346	347	-3	-0.86	148,700	-
[4767]	26/06/01	356	357	350	350	-7	-1.96	255,900	-
[4767]	26/05/29	359	362	357	357	0	0.00	133,400	-
[4767]	26/05/28	356	360	355	357	+1	+0.28	126,200	-
[4767]	26/05/27	354	357	353	356	+3	+0.85	81,700	-
[4767]	26/05/26	354	356	352	353	-1	-0.28	67,100	-
[4767]	26/05/25	360	360	353	354	-2	-0.56	123,800	-
[4767]	26/05/22	361	362	356	356	-1.0	-0.28	166,300	-
[4767]	26/05/21	363	363	357	357	-3.0	-0.83	84,800	-
[4767]	26/05/20	370	370	358	360	-8.0	-2.17	212,000	-
[4767]	26/05/19	364	370	364	368	+8.0	+2.22	171,500	-
[4767]	26/05/18	368	369	357	360	-8.0	-2.17	283,300	-
[4767]	26/05/15	374	374	366	368	-2.0	-0.54	134,100	-
[4767]	26/05/14	374	374	370	370	-4.0	-1.07	144,900	-
[4767]	26/05/13	372	375	371	374	+4.0	+1.08	107,000	-
[4767]	26/05/12	373	373	370	370	-1.0	-0.27	54,000	-
[4767]	26/05/11	373	374	370	371	0	+0.00	67,400	-
[4767]	26/05/08	374	376	371	371	-3.0	-0.80	85,400	-
[4767]	26/05/07	374	376	372	374	+2.0	+0.54	73,900	-
[4767]	26/05/01	375	375	371	372	-1.0	-0.27	56,800	-
[4767]	26/04/30	377	378	371	373	-4.0	-1.06	167,800	-
[4767]	26/04/28	373	378	370	377	+7.0	+1.89	73,000	-
[4767]	26/04/27	371	374	370	370	0	0.00	85,700	-
[4767]	26/04/24	374	374	368	370	0	0.00	76,900	-
[4767]	26/04/23	374	374	370	370	-4	-1.07	84,900	-
[4767]	26/04/22	378	378	374	374	-3	-0.80	31,100	-
[4767]	26/04/21	375	378	374	377	+3	+0.80	76,400	-
[4767]	26/04/20	376	376	371	374	+2	+0.54	68,800	-
[4767]	26/04/17	375	375	372	372	-2	-0.53	41,200	-
[4767]	26/04/16	374	375	372	374	+1	+0.27	52,600	-
[4767]	26/04/15	371	374	371	373	+4	+1.08	63,100	-
[4767]	26/04/14	369	371	367	369	+3	+0.82	51,100	-
[4767]	26/04/13	370	370	365	366	-3	-0.81	84,300	-
[4767]	26/04/10	372	373	368	369	-2	-0.54	64,100	-
[4767]	26/04/09	375	376	371	371	-3	-0.80	73,700	-
[4767]	26/04/08	376	377	372	374	0	0.00	109,600	-
[4767]	26/04/07	376	376	371	374	-1	-0.27	83,800	-
[4767]	26/04/06	377	377	373	375	+4	+1.08	51,400	-
[4767]	26/04/03	371	375	370	371	0	0.00	62,800	-
[4767]	26/04/02	372	374	368	371	+1	+0.27	143,400	-
[4767]	26/04/01	366	370	364	370	+8	+2.21	107,100	-
[4767]	26/03/31	366	367	362	362	-1	-0.28	76,000	-
[4767]	26/03/30	364	366	360	363	-7	-1.89	193,400	-
[4767]	26/03/27	369	371	365	370	+1	+0.27	120,000	-
[4767]	26/03/26	368	369	365	369	0	0.00	53,500	-
[4767]	26/03/25	370	370	365	369	+4	+1.10	120,500	-
[4767]	26/03/24	363	366	360	365	+9	+2.53	52,000	-
[4767]	26/03/23	362	362	356	356	-10	-2.73	129,200	-
[4767]	26/03/19	366	368	363	366	-4	-1.08	73,600	-
[4767]	26/03/18	365	370	364	370	+8	+2.21	98,100	-
[4767]	26/03/17	366	366	362	362	-1	-0.28	71,200	-
[4767]	26/03/16	364	365	362	363	+1	+0.28	79,400	-
[4767]	26/03/13	360	364	360	362	0	0.00	83,900	-
[4767]	26/03/12	366	366	361	362	-5	-1.36	98,900	-
[4767]	26/03/11	370	370	365	367	-1	-0.27	101,000	-
[4767]	26/03/10	369	369	364	368	+4	+1.10	86,200	-
[4767]	26/03/09	363	366	358	364	-5	-1.36	180,700	-
[4767]	26/03/06	371	371	368	369	-2	-0.54	68,300	-
[4767]	26/03/05	370	374	367	371	+8	+2.20	86,600	-
[4767]	26/03/04	365	369	360	363	-8	-2.16	199,200	-
[4767]	26/03/03	380	380	371	371	-9	-2.37	220,400	-
[4767]	26/03/02	380	383	378	380	-4	-1.04	92,400	-
[4767]	26/02/27	381	386	381	384	+4	+1.05	138,200	-
[4767]	26/02/26	380	383	380	380	0	0.00	53,700	-
[4767]	26/02/25	383	383	377	380	+2	+0.53	92,200	-
[4767]	26/02/24	377	381	374	378	+1	+0.27	73,500	-
[4767]	26/02/20	380	380	376	377	-3	-0.79	61,300	-
[4767]	26/02/19	380	381	373	380	+2	+0.53	86,400	-
[4767]	26/02/18	380	381	377	378	-1	-0.26	49,400	-
[4767]	26/02/17	384	384	377	379	0	0.00	85,800	-
[4767]	26/02/16	389	394	379	379	-5	-1.30	177,100	-
[4767]	26/02/13	388	392	383	384	-4	-1.03	105,700	-
[4767]	26/02/12	385	391	385	388	+6	+1.57	177,200	-
[4767]	26/02/10	378	382	376	382	+7	+1.87	148,000	-
[4767]	26/02/09	379	379	374	375	+1	+0.27	90,500	-
[4767]	26/02/06	375	377	372	374	-1	-0.27	67,600	-
[4767]	26/02/05	374	377	374	375	+1	+0.27	48,100	-
[4767]	26/02/04	378	379	373	374	-4	-1.06	56,700	-
[4767]	26/02/03	375	380	374	378	+3	+0.80	74,300	-
[4767]	26/02/02	375	380	373	375	-3	-0.79	73,900	-
[4767]	26/01/30	371	378	370	378	+8	+2.16	106,600	-
[4767]	26/01/29	373	375	367	370	-2	-0.54	346,300	-
[4767]	26/01/28	373	375	370	372	-3	-0.80	100,900	-
[4767]	26/01/27	378	378	375	375	-3	-0.79	74,700	-
[4767]	26/01/26	385	385	378	378	-9	-2.33	98,700	-
[4767]	26/01/23	385	391	384	387	+2	+0.52	120,400	-
[4767]	26/01/22	380	385	380	385	+7	+1.85	115,900	-
[4767]	26/01/21	381	381	377	378	-4	-1.05	95,200	-
[4767]	26/01/20	387	387	381	382	-5	-1.29	112,000	-
[4767]	26/01/19	390	390	385	387	-3	-0.77	73,300	-
[4767]	26/01/16	392	392	388	390	-2	-0.51	68,700	-
[4767]	26/01/15	390	392	390	392	+1	+0.26	69,500	-
[4767]	26/01/14	395	397	389	391	-3	-0.76	108,000	-
[4767]	26/01/13	390	398	387	394	+8	+2.07	224,400	-
[4767]	26/01/09	385	387	383	386	+1	+0.26	121,200	-
[4767]	26/01/08	384	386	383	385	+1	+0.26	68,700	-
[4767]	26/01/07	379	386	377	384	+4	+1.05	215,500	-
[4767]	26/01/06	373	380	373	380	+3	+0.80	135,700	-
[4767]	26/01/05	374	378	373	377	+2	+0.53	120,500	-
[4767]	25/12/30	377	377	374	375	-2	-0.53	59,000	-
[4767]	25/12/29	375	378	374	377	-5	-1.31	161,700	-
[4767]	25/12/26	383	385	381	382	-1	-0.26	177,300	-
[4767]	25/12/25	382	385	380	383	+3	+0.79	156,900	-
[4767]	25/12/24	380	383	380	380	+1	+0.26	113,000	-
[4767]	25/12/23	380	382	378	379	0	0.00	99,800	-
[4767]	25/12/22	382	382	378	379	-2	-0.52	120,500	-
[4767]	25/12/19	376	381	375	381	+4	+1.06	92,200	-
[4767]	25/12/18	373	377	373	377	+3	+0.80	80,100	-
[4767]	25/12/17	375	375	372	374	0	0.00	44,800	-
[4767]	25/12/16	376	377	373	374	-1	-0.27	76,000	-
[4767]	25/12/15	373	376	372	375	+2	+0.54	74,200	-
[4767]	25/12/12	374	376	372	373	+1	+0.27	75,100	-
[4767]	25/12/11	375	376	372	372	-2	-0.53	54,500	-
[4767]	25/12/10	375	375	372	374	+1	+0.27	59,500	-
[4767]	25/12/09	375	375	371	373	-1	-0.27	64,700	-
[4767]	25/12/08	375	376	372	374	0	0.00	48,100	-
[4767]	25/12/05	377	378	374	374	-3	-0.80	42,700	-
[4767]	25/12/04	375	378	373	377	+5	+1.34	60,600	-
[4767]	25/12/03	373	374	372	372	-2	-0.53	61,800	-
[4767]	25/12/02	377	377	371	374	-1	-0.27	68,100	-
[4767]	25/12/01	382	382	375	375	-7	-1.83	102,300	-
[4767]	25/11/28	381	383	380	382	0	0.00	54,100	-
[4767]	25/11/27	384	385	381	382	-1	-0.26	50,100	-
[4767]	25/11/26	383	383	379	383	+4	+1.06	65,400	-
[4767]	25/11/25	383	383	378	379	-1	-0.26	55,500	-
[4767]	25/11/21	376	381	375	380	+3	+0.80	129,900	-
[4767]	25/11/20	376	378	375	377	+4	+1.07	72,400	-
[4767]	25/11/19	372	375	372	373	+2	+0.54	100,900	-
[4767]	25/11/18	370	374	364	371	-1	-0.27	168,400	-
[4767]	25/11/17	374	378	371	372	-4	-1.06	129,400	-
[4767]	25/11/14	383	390	365	376	-11	-2.84	336,900	-
[4767]	25/11/13	382	387	380	387	+6	+1.57	93,800	-
[4767]	25/11/12	374	383	373	381	+9	+2.42	136,700	-
[4767]	25/11/11	376	377	372	372	-2	-0.53	69,900	-
[4767]	25/11/10	375	375	371	374	+1	+0.27	56,500	-
[4767]	25/11/07	372	376	371	373	-1	-0.27	48,600	-
[4767]	25/11/06	365	376	365	374	+9	+2.47	124,400	-
[4767]	25/11/05	368	368	360	365	-2	-0.54	190,400	-
[4767]	25/11/04	370	372	367	367	-3	-0.81	60,800	-
[4767]	25/10/31	369	370	366	370	+2	+0.54	66,100	-
[4767]	25/10/30	369	374	366	368	-1	-0.27	193,900	-
[4767]	25/10/29	377	377	369	369	-10	-2.64	102,300	-
[4767]	25/10/28	385	386	376	379	-9	-2.32	95,700	-
[4767]	25/10/27	384	389	384	388	+5	+1.31	109,600	-
[4767]	25/10/24	386	386	381	383	-1	-0.26	78,200	-
[4767]	25/10/23	383	386	381	384	+1	+0.26	117,500	-
[4767]	25/10/22	381	384	381	383	+2	+0.52	68,900	-
[4767]	25/10/21	380	381	377	381	0	0.00	72,000	-
[4767]	25/10/20	378	382	377	381	+7	+1.87	99,300	-
[4767]	25/10/17	377	377	373	374	-3	-0.80	49,400	-
[4767]	25/10/16	377	380	374	377	0	0.00	110,900	-
[4767]	25/10/15	368	377	368	377	+12	+3.29	79,100	-
[4767]	25/10/14	360	370	360	365	-3	-0.82	137,500	-
[4767]	25/10/10	377	377	364	368	-10	-2.65	183,400	-
[4767]	25/10/09	380	380	375	378	-2	-0.53	56,300	-
[4767]	25/10/08	383	385	379	380	-2	-0.52	72,100	-
[4767]	25/10/07	379	384	376	382	+2	+0.53	127,100	-
[4767]	25/10/06	374	381	374	380	+9	+2.43	193,700	-
[4767]	25/10/03	371	372	369	371	+4	+1.09	80,800	-
[4767]	25/10/02	375	375	367	367	-8	-2.13	110,400	-
[4767]	25/10/01	381	381	374	375	-9	-2.34	96,900	-
[4767]	25/09/30	385	385	380	384	-2	-0.52	75,600	-
[4767]	25/09/29	384	387	381	386	0	0.00	94,800	-
[4767]	25/09/26	379	386	379	386	+5	+1.31	144,000	-
[4767]	25/09/25	382	382	379	381	0	0.00	49,800	-
[4767]	25/09/24	381	382	378	381	-1	-0.26	62,400	-
[4767]	25/09/22	381	382	379	382	+6	+1.60	86,100	-
[4767]	25/09/19	380	383	376	376	-4	-1.05	158,700	-
[4767]	25/09/18	382	383	378	380	+2	+0.53	73,200	-
[4767]	25/09/17	385	385	378	378	-6	-1.56	89,000	-
[4767]	25/09/16	378	385	378	384	+6	+1.59	70,400	-
[4767]	25/09/12	381	381	377	378	-3	-0.79	73,600	-
[4767]	25/09/11	385	385	378	381	-2	-0.52	54,100	-
[4767]	25/09/10	385	388	381	383	-2	-0.52	61,800	-
[4767]	25/09/09	382	392	381	385	+4	+1.05	168,800	-
[4767]	25/09/08	379	383	377	381	+2	+0.53	94,700	-
[4767]	25/09/05	373	379	371	379	+6	+1.61	112,700	-