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
[1446]	26/10/29	544	544	542	544	0	+0.00	3,400	5,066,054,656
[1446]	26/10/28	543	544	541	544	+3.0	+0.55	5,100	5,066,054,656
[1446]	26/10/27	540	544	540	541	+1.0	+0.19	8,200	5,038,116,352
[1446]	26/10/26	540	541	540	540	0	+0.00	5,000	5,028,804,096
[1446]	26/10/23	541	541	538	540	0	+0.00	7,300	5,028,804,096
[1446]	26/10/22	540	540	538	540	+1.0	+0.19	3,600	5,028,804,096
[1446]	26/10/21	539	540	538	539	-1.0	-0.19	1,900	5,019,491,328
[1446]	26/10/20	540	541	537	540	+1.0	+0.19	2,600	5,028,804,096
[1446]	26/10/19	538	540	537	539	+2.0	+0.37	1,900	5,019,491,328
[1446]	26/10/16	537	538	537	537	0	+0.00	2,800	5,000,866,304
[1446]	26/10/15	537	539	537	537	0	+0.00	5,100	5,000,866,304
[1446]	26/10/14	538	539	537	537	-2.0	-0.37	2,500	5,000,866,304
[1446]	26/10/13	541	541	538	539	-1.0	-0.19	4,500	5,019,491,328
[1446]	26/10/09	539	540	538	540	+2.0	+0.37	1,900	5,028,804,096
[1446]	26/10/08	538	539	537	538	-2.0	-0.37	4,700	5,010,178,560
[1446]	26/10/07	540	540	538	540	0	+0.00	3,400	5,028,804,096
[1446]	26/10/06	540	540	538	540	+1.0	+0.19	3,200	5,028,804,096
[1446]	26/10/05	540	540	537	539	+2.0	+0.37	2,400	5,019,491,328
[1446]	26/10/02	537	538	535	537	0	+0.00	2,900	5,000,866,304
[1446]	26/10/01	539	539	536	537	-1.0	-0.19	3,500	5,000,866,304
[1446]	26/09/30	534	538	533	538	+5.0	+0.94	5,700	5,010,178,560
[1446]	26/09/29	530	537	529	533	-2.0	-0.37	16,600	4,963,615,744
[1446]	26/09/28	537	539	535	535	-3.0	-0.56	21,500	4,982,240,768
[1446]	26/09/25	538	539	537	538	-1.0	-0.19	11,500	5,010,178,560
[1446]	26/09/24	540	540	538	539	-1.0	-0.19	8,800	5,019,491,328
[1446]	26/09/18	540	541	538	540	+1.0	+0.19	5,400	5,028,804,096
[1446]	26/09/17	540	540	538	539	+1.0	+0.19	3,100	5,019,491,328
[1446]	26/09/16	539	540	538	538	-1.0	-0.19	1,900	5,010,178,560
[1446]	26/09/15	540	540	538	539	-1.0	-0.19	2,500	5,019,491,328
[1446]	26/09/14	537	540	537	540	+3.0	+0.56	2,500	5,028,804,096
[1446]	26/09/11	538	539	537	537	-1.0	-0.19	2,100	5,000,866,304
[1446]	26/09/10	539	539	537	538	-1.0	-0.19	2,100	5,010,178,560
[1446]	26/09/09	538	539	537	539	+2.0	+0.37	1,800	5,019,491,328
[1446]	26/09/08	538	539	537	537	-1.0	-0.19	1,800	5,000,866,304
[1446]	26/09/07	537	541	537	538	+1.0	+0.19	2,500	5,010,178,560
[1446]	26/09/04	537	540	537	537	-1.0	-0.19	2,400	5,000,866,304
[1446]	26/09/03	537	540	537	538	+1.0	+0.19	2,700	5,010,178,560
[1446]	26/09/02	537	541	537	537	-3.0	-0.56	5,200	5,000,866,304
[1446]	26/09/01	537	542	537	540	+1.0	+0.19	4,400	5,028,804,096
[1446]	26/08/31	543	543	538	539	0	+0.00	5,700	5,019,491,328
[1446]	26/08/28	539	543	537	539	0	+0.00	2,200	5,019,491,328
[1446]	26/08/27	540	543	537	539	-1.0	-0.19	4,700	5,019,491,328
[1446]	26/08/26	542	542	540	540	-1.0	-0.18	2,700	5,028,804,096
[1446]	26/08/25	542	543	538	541	-2.0	-0.37	5,900	5,038,116,352
[1446]	26/08/24	545	545	531	543	-1.0	-0.18	17,900	5,056,741,888
[1446]	26/08/21	543	545	542	544	+1.0	+0.18	2,800	5,066,054,656
[1446]	26/08/20	541	544	541	543	+2.0	+0.37	3,100	5,056,741,888
[1446]	26/08/19	544	545	541	541	-3.0	-0.55	6,600	5,038,116,352
[1446]	26/08/18	546	548	544	544	-1.0	-0.18	5,000	5,066,054,656
[1446]	26/08/17	546	548	545	545	+1.0	+0.18	3,000	5,069,917,184
[1446]	26/08/14	545	547	544	544	-1.0	-0.18	2,000	5,060,614,144
[1446]	26/08/13	544	550	542	545	-1.0	-0.18	8,000	5,069,917,184
[1446]	26/08/12	540	552	539	546	+6.0	+1.11	20,300	5,079,219,712
[1446]	26/08/10	539	542	534	540	-9.0	-1.64	10,800	5,023,404,032
[1446]	26/08/07	537	550	537	549	+11.0	+2.04	9,500	5,107,127,296
[1446]	26/08/06	536	540	536	538	+1.0	+0.19	2,400	5,004,798,976
[1446]	26/08/05	539	540	536	537	-3.0	-0.56	4,200	4,995,496,448
[1446]	26/08/04	539	540	537	540	+4.0	+0.75	2,000	5,023,404,032
[1446]	26/08/03	539	539	536	536	-3.0	-0.56	3,000	4,986,193,408
[1446]	26/07/31	537	540	536	539	+3.0	+0.56	2,000	5,014,101,504
[1446]	26/07/30	535	538	535	536	0	+0.00	2,800	4,986,193,408
[1446]	26/07/29	538	540	535	536	-4.0	-0.74	3,500	4,986,193,408
[1446]	26/07/28	537	543	536	540	+3.0	+0.56	4,300	5,023,404,032
[1446]	26/07/27	539	540	537	537	-1.0	-0.19	2,600	4,995,496,448
[1446]	26/07/24	542	542	537	538	-2.0	-0.37	7,900	5,004,798,976
[1446]	26/07/23	540	540	539	540	0	+0.00	3,900	5,023,404,032
[1446]	26/07/22	540	541	538	540	+1.0	+0.19	2,800	5,023,404,032
[1446]	26/07/21	540	540	539	539	+2.0	+0.37	3,400	5,014,101,504
[1446]	26/07/17	540	541	537	537	-3	-0.56	4,800	-
[1446]	26/07/16	540	542	539	540	0	0.00	2,800	-
[1446]	26/07/15	540	542	538	540	+1	+0.19	4,500	-
[1446]	26/07/14	536	539	535	539	+2	+0.37	5,200	-
[1446]	26/07/13	537	537	535	537	+2	+0.37	3,900	-
[1446]	26/07/10	535	536	535	535	0	0.00	4,500	-
[1446]	26/07/09	535	536	532	535	+1	+0.19	3,400	-
[1446]	26/07/08	535	535	532	534	+2	+0.38	4,700	-
[1446]	26/07/07	531	534	531	532	+1	+0.19	1,600	-
[1446]	26/07/06	531	532	530	531	+1	+0.19	6,000	-
[1446]	26/07/03	527	530	527	530	+2	+0.38	4,500	-
[1446]	26/07/02	531	531	528	528	0	0.00	3,900	-
[1446]	26/07/01	529	531	527	528	+1	+0.19	5,200	-
[1446]	26/06/30	528	530	527	527	0	0.00	4,100	-
[1446]	26/06/29	526	527	525	527	+2	+0.38	4,000	-
[1446]	26/06/26	527	527	524	525	0	0.00	2,900	-
[1446]	26/06/25	526	527	525	525	0	0.00	7,000	-
[1446]	26/06/24	523	525	522	525	+2	+0.38	6,600	-
[1446]	26/06/23	522	523	521	523	+2	+0.38	5,400	-
[1446]	26/06/22	521	522	521	521	0	0.00	5,800	-
[1446]	26/06/19	522	523	521	521	-2	-0.38	8,300	-
[1446]	26/06/18	525	525	523	523	-2	-0.38	6,600	-
[1446]	26/06/17	526	526	525	525	0	0.00	4,200	-
[1446]	26/06/16	527	527	525	525	0	0.00	2,300	-
[1446]	26/06/15	526	527	523	525	-1	-0.19	7,800	-
[1446]	26/06/12	523	526	522	526	+3	+0.57	5,800	-
[1446]	26/06/11	524	524	522	523	-1	-0.19	3,000	-
[1446]	26/06/10	522	525	522	524	0	0.00	5,400	-
[1446]	26/06/09	524	524	523	524	+2	+0.38	1,700	-
[1446]	26/06/08	525	525	522	522	-3	-0.57	4,000	-
[1446]	26/06/05	524	526	523	525	+1	+0.19	5,000	-
[1446]	26/06/04	526	526	523	524	0	0.00	3,000	-
[1446]	26/06/03	525	526	524	524	-2	-0.38	4,100	-
[1446]	26/06/02	525	526	524	526	+1	+0.19	3,900	-
[1446]	26/06/01	528	529	523	525	-2	-0.38	6,400	-
[1446]	26/05/29	524	528	524	527	+3	+0.57	7,700	-
[1446]	26/05/28	524	525	524	524	+1	+0.19	2,000	-
[1446]	26/05/27	523	526	523	523	0	0.00	5,400	-
[1446]	26/05/26	524	524	523	523	-1	-0.19	4,400	-
[1446]	26/05/25	527	527	523	524	-1	-0.19	8,700	-
[1446]	26/05/22	526	526	523	525	+1.0	+0.19	3,200	-
[1446]	26/05/21	524	526	524	524	+1.0	+0.19	4,300	-
[1446]	26/05/20	529	529	523	523	-6.0	-1.13	6,800	-
[1446]	26/05/19	523	529	523	529	+8.0	+1.54	4,600	-
[1446]	26/05/18	521	525	521	521	0	+0.00	6,600	-
[1446]	26/05/15	532	532	521	521	-5.0	-0.95	11,600	-
[1446]	26/05/14	525	532	524	526	+1.0	+0.19	10,300	-
[1446]	26/05/13	528	528	525	525	0	+0.00	2,800	-
[1446]	26/05/12	531	531	525	525	-6.0	-1.13	6,600	-
[1446]	26/05/11	528	533	526	531	+2.0	+0.38	8,800	-
[1446]	26/05/08	524	530	524	529	+5.0	+0.95	6,700	-
[1446]	26/05/07	522	527	521	524	+1.0	+0.19	13,300	-
[1446]	26/05/01	520	524	519	523	+3.0	+0.58	8,000	-
[1446]	26/04/30	520	521	519	520	-2.0	-0.38	7,700	-
[1446]	26/04/28	518	522	518	522	+3.0	+0.58	9,700	-
[1446]	26/04/27	520	521	519	519	-1	-0.19	14,000	-
[1446]	26/04/24	522	522	520	520	0	0.00	13,800	-
[1446]	26/04/23	522	523	520	520	-3	-0.57	11,300	-
[1446]	26/04/22	525	525	522	523	-5	-0.95	9,200	-
[1446]	26/04/21	522	532	521	528	+6	+1.15	19,100	-
[1446]	26/04/20	522	524	520	522	0	0.00	18,000	-
[1446]	26/04/17	523	525	520	522	-1	-0.19	16,600	-
[1446]	26/04/16	525	526	523	523	-2	-0.38	8,000	-
[1446]	26/04/15	527	528	525	525	-1	-0.19	7,800	-
[1446]	26/04/14	530	530	525	526	-4	-0.75	10,800	-
[1446]	26/04/13	530	533	528	530	0	0.00	15,800	-
[1446]	26/04/10	537	540	530	530	-7	-1.30	24,000	-
[1446]	26/04/09	540	544	536	537	-4	-0.74	14,500	-
[1446]	26/04/08	540	542	536	541	+6	+1.12	12,000	-
[1446]	26/04/07	543	545	535	535	-12	-2.19	29,700	-
[1446]	26/04/06	534	547	532	547	+15	+2.82	21,700	-
[1446]	26/04/03	536	537	531	532	-1	-0.19	20,200	-
[1446]	26/04/02	531	538	530	533	+2	+0.38	32,600	-
[1446]	26/04/01	526	537	524	531	+7	+1.34	44,700	-
[1446]	26/03/31	528	533	523	524	+1	+0.19	35,600	-
[1446]	26/03/30	525	529	516	523	-32	-5.77	142,700	-
[1446]	26/03/27	571	576	554	555	-24	-4.15	177,500	-
[1446]	26/03/26	578	581	574	579	+4	+0.70	45,800	-
[1446]	26/03/25	578	584	575	575	0	0.00	35,600	-
[1446]	26/03/24	580	580	572	575	-3	-0.52	71,800	-
[1446]	26/03/23	580	584	578	578	-6	-1.03	107,100	-
[1446]	26/03/19	584	587	582	584	-1	-0.17	50,800	-
[1446]	26/03/18	584	589	584	585	+1	+0.17	46,100	-
[1446]	26/03/17	584	588	584	584	-3	-0.51	29,800	-
[1446]	26/03/16	589	589	584	587	-2	-0.34	40,200	-
[1446]	26/03/13	585	589	584	589	+3	+0.51	26,000	-
[1446]	26/03/12	585	588	583	586	0	0.00	17,100	-
[1446]	26/03/11	587	587	584	586	+2	+0.34	14,400	-
[1446]	26/03/10	586	588	584	584	+1	+0.17	34,500	-
[1446]	26/03/09	580	585	580	583	-2	-0.34	53,300	-
[1446]	26/03/06	583	588	583	585	+2	+0.34	13,300	-
[1446]	26/03/05	589	590	582	583	0	0.00	26,900	-
[1446]	26/03/04	587	590	581	583	-5	-0.85	25,600	-
[1446]	26/03/03	589	591	588	588	-1	-0.17	17,900	-
[1446]	26/03/02	591	591	585	589	-3	-0.51	36,100	-
[1446]	26/02/27	589	593	583	592	0	0.00	43,400	-
[1446]	26/02/26	593	597	590	592	-2	-0.34	61,600	-
[1446]	26/02/25	598	598	593	594	-2	-0.34	18,800	-
[1446]	26/02/24	594	596	592	596	+5	+0.85	20,100	-
[1446]	26/02/20	590	592	587	591	+3	+0.51	10,100	-
[1446]	26/02/19	590	590	587	588	-2	-0.34	7,300	-
[1446]	26/02/18	584	590	582	590	+6	+1.03	14,700	-
[1446]	26/02/17	585	585	578	584	+3	+0.52	9,900	-
[1446]	26/02/16	585	585	581	581	0	0.00	4,900	-
[1446]	26/02/13	585	585	577	581	-2	-0.34	11,300	-
[1446]	26/02/12	586	588	577	583	-3	-0.51	24,600	-
[1446]	26/02/10	587	589	583	586	+2	+0.34	17,500	-
[1446]	26/02/09	585	585	580	584	+1	+0.17	10,200	-
[1446]	26/02/06	580	583	580	583	+2	+0.34	7,100	-
[1446]	26/02/05	578	581	577	581	+4	+0.69	6,400	-
[1446]	26/02/04	578	578	576	577	+2	+0.35	3,200	-
[1446]	26/02/03	574	575	571	575	+5	+0.88	4,100	-
[1446]	26/02/02	567	573	567	570	+3	+0.53	5,700	-
[1446]	26/01/30	572	572	560	567	-7	-1.22	25,800	-
[1446]	26/01/29	575	575	572	574	-2	-0.35	7,600	-
[1446]	26/01/28	581	581	576	576	-1	-0.17	3,800	-
[1446]	26/01/27	580	583	577	577	-3	-0.52	5,300	-
[1446]	26/01/26	583	584	576	580	-2	-0.34	14,200	-
[1446]	26/01/23	583	583	578	582	+4	+0.69	9,200	-
[1446]	26/01/22	579	590	576	578	0	0.00	31,100	-
[1446]	26/01/21	578	578	576	578	+1	+0.17	6,000	-
[1446]	26/01/20	578	578	575	577	+2	+0.35	6,900	-
[1446]	26/01/19	575	576	572	575	+3	+0.52	6,900	-
[1446]	26/01/16	570	572	569	572	+3	+0.53	8,200	-
[1446]	26/01/15	567	570	567	569	+2	+0.35	6,200	-
[1446]	26/01/14	569	570	567	567	-2	-0.35	8,300	-
[1446]	26/01/13	566	569	566	569	+3	+0.53	7,700	-
[1446]	26/01/09	567	568	566	566	-1	-0.18	6,300	-
[1446]	26/01/08	563	567	563	567	+5	+0.89	4,000	-
[1446]	26/01/07	565	565	562	562	-3	-0.53	8,100	-
[1446]	26/01/06	564	565	560	565	+2	+0.36	8,000	-
[1446]	26/01/05	562	563	561	563	+2	+0.36	9,400	-
[1446]	25/12/30	559	561	557	561	+4	+0.72	8,800	-
[1446]	25/12/29	553	557	553	557	+5	+0.91	7,900	-
[1446]	25/12/26	554	556	552	552	-1	-0.18	9,600	-
[1446]	25/12/25	557	557	553	553	-1	-0.18	12,100	-
[1446]	25/12/24	553	555	551	554	+2	+0.36	10,100	-
[1446]	25/12/23	552	556	552	552	0	0.00	8,900	-
[1446]	25/12/22	556	557	548	552	-4	-0.72	17,400	-
[1446]	25/12/19	556	556	555	556	-1	-0.18	5,400	-
[1446]	25/12/18	555	557	553	557	+2	+0.36	5,300	-
[1446]	25/12/17	556	556	553	555	+1	+0.18	7,700	-
[1446]	25/12/16	554	554	552	554	+1	+0.18	3,500	-
[1446]	25/12/15	553	555	553	553	+1	+0.18	4,100	-
[1446]	25/12/12	552	554	552	552	+1	+0.18	2,700	-
[1446]	25/12/11	556	556	551	551	-2	-0.36	6,500	-
[1446]	25/12/10	556	557	553	553	-2	-0.36	4,200	-
[1446]	25/12/09	554	555	553	555	-1	-0.18	3,200	-
[1446]	25/12/08	553	557	553	556	+3	+0.54	3,400	-
[1446]	25/12/05	560	560	553	553	-6	-1.07	6,700	-
[1446]	25/12/04	560	561	559	559	0	0.00	3,800	-
[1446]	25/12/03	560	560	557	559	0	0.00	4,900	-
[1446]	25/12/02	558	560	554	559	+2	+0.36	6,000	-
[1446]	25/12/01	555	562	554	557	+2	+0.36	14,400	-
[1446]	25/11/28	552	557	552	555	+3	+0.54	6,500	-
[1446]	25/11/27	555	555	551	552	-3	-0.54	5,200	-
[1446]	25/11/26	555	555	551	555	+2	+0.36	6,200	-
[1446]	25/11/25	554	554	552	553	0	0.00	7,000	-
[1446]	25/11/21	552	553	550	553	+1	+0.18	4,200	-
[1446]	25/11/20	554	554	550	552	+1	+0.18	3,800	-
[1446]	25/11/19	548	551	547	551	+2	+0.36	3,400	-
[1446]	25/11/18	550	550	549	549	0	0.00	3,600	-
[1446]	25/11/17	550	550	546	549	0	0.00	5,800	-
[1446]	25/11/14	549	550	546	549	-1	-0.18	4,600	-
[1446]	25/11/13	548	555	548	550	+3	+0.55	18,900	-
[1446]	25/11/12	543	547	541	547	+3	+0.55	6,500	-
[1446]	25/11/11	541	544	540	544	+3	+0.55	7,500	-
[1446]	25/11/10	542	542	541	541	0	0.00	1,900	-
[1446]	25/11/07	541	543	540	541	-2	-0.37	3,600	-
[1446]	25/11/06	540	543	540	543	+3	+0.56	3,900	-
[1446]	25/11/05	541	542	540	540	-2	-0.37	5,700	-
[1446]	25/11/04	543	543	541	542	+1	+0.18	5,600	-
[1446]	25/10/31	546	546	541	541	-2	-0.37	5,300	-
[1446]	25/10/30	545	545	541	543	0	0.00	4,100	-
[1446]	25/10/29	545	545	542	543	0	0.00	3,500	-
[1446]	25/10/28	542	543	542	543	+3	+0.56	1,900	-
[1446]	25/10/27	545	545	540	540	-3	-0.55	7,200	-
[1446]	25/10/24	545	545	541	543	0	0.00	8,100	-
[1446]	25/10/23	541	543	540	543	+3	+0.56	4,200	-
[1446]	25/10/22	541	542	540	540	0	0.00	4,000	-
[1446]	25/10/21	541	542	540	540	-1	-0.18	3,500	-
[1446]	25/10/20	539	541	538	541	+3	+0.56	4,200	-
[1446]	25/10/17	543	543	538	538	-4	-0.74	3,700	-
[1446]	25/10/16	541	542	539	542	+4	+0.74	6,100	-
[1446]	25/10/15	539	541	537	538	+2	+0.37	4,300	-
[1446]	25/10/14	538	538	536	536	-3	-0.56	8,100	-
[1446]	25/10/10	541	542	539	539	-2	-0.37	4,700	-
[1446]	25/10/09	541	541	540	541	0	0.00	3,300	-
[1446]	25/10/08	543	543	540	541	-2	-0.37	4,600	-
[1446]	25/10/07	541	544	541	543	+1	+0.18	6,000	-
[1446]	25/10/06	546	546	542	542	-1	-0.18	8,000	-
[1446]	25/10/03	540	544	540	543	+3	+0.56	4,200	-
[1446]	25/10/02	542	546	540	540	-1	-0.18	9,100	-
[1446]	25/10/01	545	545	541	541	-4	-0.73	6,000	-
[1446]	25/09/30	538	545	538	545	+7	+1.30	13,900	-
[1446]	25/09/29	535	541	535	538	-2	-0.37	25,200	-
[1446]	25/09/26	542	543	539	540	-5	-0.92	33,700	-
[1446]	25/09/25	548	550	545	545	-4	-0.73	27,200	-
[1446]	25/09/24	553	553	548	549	-1	-0.18	18,300	-
[1446]	25/09/22	551	553	550	550	-1	-0.18	10,900	-
[1446]	25/09/19	552	555	550	551	0	0.00	11,300	-
[1446]	25/09/18	550	553	548	551	+1	+0.18	15,500	-
[1446]	25/09/17	555	555	550	550	-5	-0.90	21,800	-
[1446]	25/09/16	556	557	555	555	-1	-0.18	9,100	-
[1446]	25/09/12	557	559	556	556	-1	-0.18	4,500	-
[1446]	25/09/11	556	558	556	557	+1	+0.18	4,100	-
[1446]	25/09/10	555	557	555	556	+1	+0.18	5,400	-
[1446]	25/09/09	557	559	555	555	-2	-0.36	9,600	-
[1446]	25/09/08	558	560	556	557	-1	-0.18	14,400	-
[1446]	25/09/05	559	562	558	558	-1	-0.18	14,500	-