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
[438A]	26/10/29	924	927	908	927	+4.0	+0.43	64,300	19,214,485,504
[438A]	26/10/28	950	957	922	923	-25.0	-2.64	40,000	19,131,574,272
[438A]	26/10/27	948	962	945	948	+10.0	+1.07	53,800	19,649,765,376
[438A]	26/10/26	953	963	935	938	-17.0	-1.78	64,200	19,442,489,344
[438A]	26/10/23	985	989	947	955	-36.0	-3.63	157,700	19,794,857,984
[438A]	26/10/22	1,014	1,020	985	991	-20.0	-1.98	52,100	20,541,050,880
[438A]	26/10/21	995	1,015	995	1,011	+19.0	+1.92	19,300	20,955,602,944
[438A]	26/10/20	1,048	1,048	992	992	-51.0	-4.89	78,000	20,561,778,688
[438A]	26/10/19	1,044	1,048	1,030	1,043	-22.0	-2.07	24,300	21,618,886,656
[438A]	26/10/16	1,048	1,066	1,044	1,065	+32.0	+3.10	41,800	22,074,894,336
[438A]	26/10/15	1,075	1,075	1,030	1,033	-43.0	-4.00	68,400	21,411,610,624
[438A]	26/10/14	1,069	1,086	1,044	1,076	+9.0	+0.84	30,500	22,302,898,176
[438A]	26/10/13	1,086	1,100	1,057	1,067	-23.0	-2.11	82,300	22,116,349,952
[438A]	26/10/09	1,080	1,109	1,074	1,090	+23.0	+2.16	86,900	22,593,083,392
[438A]	26/10/08	1,070	1,070	1,052	1,067	-12.0	-1.11	28,400	22,116,349,952
[438A]	26/10/07	1,050	1,106	1,045	1,079	+39.0	+3.75	213,000	22,365,079,552
[438A]	26/10/06	1,030	1,045	1,025	1,040	+7.0	+0.68	91,900	21,556,703,232
[438A]	26/10/05	1,072	1,072	1,033	1,033	-24.0	-2.27	54,300	21,411,610,624
[438A]	26/10/02	1,062	1,071	1,049	1,057	+9.0	+0.86	101,700	21,909,073,920
[438A]	26/10/01	1,059	1,067	1,044	1,048	+4.0	+0.38	37,800	21,722,525,696
[438A]	26/09/30	1,039	1,046	1,024	1,044	+4.0	+0.38	104,700	21,639,614,464
[438A]	26/09/29	1,032	1,053	1,018	1,040	-22.0	-2.07	99,100	21,556,703,232
[438A]	26/09/28	1,044	1,069	1,038	1,062	+18.0	+1.72	53,700	22,012,710,912
[438A]	26/09/25	1,042	1,056	1,041	1,044	+7.0	+0.68	58,100	21,639,614,464
[438A]	26/09/24	1,036	1,048	1,021	1,037	-6.0	-0.58	50,500	21,494,521,856
[438A]	26/09/18	1,060	1,060	1,031	1,043	-10.0	-0.95	52,700	21,618,886,656
[438A]	26/09/17	1,040	1,071	1,040	1,053	+19.0	+1.84	82,100	21,826,162,688
[438A]	26/09/16	1,065	1,081	1,028	1,034	-10.0	-0.96	108,200	21,432,338,432
[438A]	26/09/15	1,058	1,074	1,040	1,044	-11.0	-1.04	205,600	21,639,614,464
[438A]	26/09/14	997	1,059	997	1,055	+71.0	+7.22	231,800	21,867,618,304
[438A]	26/09/11	980	996	972	984	-10.0	-1.01	64,900	20,395,958,272
[438A]	26/09/10	982	1,000	979	994	+5.0	+0.51	38,600	20,603,234,304
[438A]	26/09/09	999	1,007	983	989	-12.0	-1.20	64,000	20,499,597,312
[438A]	26/09/08	996	1,015	985	1,001	+6.0	+0.60	52,100	20,748,326,912
[438A]	26/09/07	1,000	1,005	985	995	-5.0	-0.50	52,700	20,623,962,112
[438A]	26/09/04	974	1,007	974	1,000	+30.0	+3.09	67,800	20,727,599,104
[438A]	26/09/03	984	993	959	970	-15.0	-1.52	91,600	20,105,771,008
[438A]	26/09/02	997	1,000	974	985	-12.0	-1.20	66,400	20,416,686,080
[438A]	26/09/01	1,008	1,012	991	997	-11.0	-1.09	50,000	20,665,417,728
[438A]	26/08/31	986	1,008	975	1,008	+24.0	+2.44	81,700	20,893,421,568
[438A]	26/08/28	983	1,000	970	984	+6.0	+0.61	149,300	20,395,958,272
[438A]	26/08/27	980	987	958	978	-3.0	-0.31	74,900	20,271,593,472
[438A]	26/08/26	966	988	963	981	+13.0	+1.34	43,100	20,333,774,848
[438A]	26/08/25	976	978	963	968	-23.0	-2.32	62,900	20,064,317,440
[438A]	26/08/24	1,003	1,009	983	991	-29.0	-2.84	61,100	20,541,050,880
[438A]	26/08/21	1,020	1,024	995	1,020	+9.0	+0.89	116,500	21,142,151,168
[438A]	26/08/20	1,014	1,025	986	1,011	+20.0	+2.02	104,200	20,955,602,944
[438A]	26/08/19	995	1,014	970	991	+4.0	+0.41	196,000	20,541,050,880
[438A]	26/08/18	983	1,006	968	987	+8.0	+0.82	256,400	20,458,141,696
[438A]	26/08/17	932	988	921	979	+37.0	+3.93	196,000	20,292,321,280
[438A]	26/08/14	922	975	911	942	+11.0	+1.18	231,600	19,525,398,528
[438A]	26/08/13	898	947	878	931	+63.0	+7.26	414,300	19,297,394,688
[438A]	26/08/12	849	868	847	868	+25.0	+2.97	151,300	17,991,557,120
[438A]	26/08/10	840	856	832	843	-2.0	-0.24	75,200	17,473,366,016
[438A]	26/08/07	841	862	836	845	+8.0	+0.96	45,400	17,514,821,632
[438A]	26/08/06	850	868	833	837	-18.0	-2.11	65,900	17,349,001,216
[438A]	26/08/05	852	861	843	855	-1.0	-0.12	49,600	17,722,097,664
[438A]	26/08/04	862	863	850	856	-4.0	-0.47	23,400	17,742,825,472
[438A]	26/08/03	868	868	822	860	-3.0	-0.35	78,900	17,825,736,704
[438A]	26/07/31	883	886	850	863	-5.0	-0.58	108,200	17,887,918,080
[438A]	26/07/30	873	882	863	868	-20.0	-2.25	99,700	17,991,557,120
[438A]	26/07/29	853	888	850	888	+40.0	+4.72	199,700	18,406,109,184
[438A]	26/07/28	865	869	841	848	-20.0	-2.30	97,200	17,577,005,056
[438A]	26/07/27	860	872	855	868	+15.0	+1.76	110,000	17,991,557,120
[438A]	26/07/24	852	856	837	853	-8.0	-0.93	37,000	17,680,642,048
[438A]	26/07/23	833	866	833	861	+31.0	+3.73	125,300	17,846,464,512
[438A]	26/07/22	839	850	824	830	-8.0	-0.95	92,100	17,203,908,608
[438A]	26/07/21	839	839	820	838	+27.0	+3.33	87,600	17,369,729,024
[438A]	26/07/17	819	830	798	811	-9	-1.10	98,200	-
[438A]	26/07/16	837	844	808	820	-28	-3.30	72,000	-
[438A]	26/07/15	824	849	817	848	+24	+2.91	69,600	-
[438A]	26/07/14	823	845	803	824	-1	-0.12	87,000	-
[438A]	26/07/13	813	844	811	825	+17	+2.10	87,700	-
[438A]	26/07/10	804	822	799	808	+15	+1.89	73,900	-
[438A]	26/07/09	795	802	782	793	+3	+0.38	45,700	-
[438A]	26/07/08	806	813	789	790	-20	-2.47	46,900	-
[438A]	26/07/07	824	835	805	810	-13	-1.58	71,500	-
[438A]	26/07/06	811	835	808	823	+8	+0.98	60,500	-
[438A]	26/07/03	812	828	800	815	-12	-1.45	70,700	-
[438A]	26/07/02	770	839	770	827	+59	+7.68	229,100	-
[438A]	26/07/01	771	771	750	768	+3	+0.39	58,200	-
[438A]	26/06/30	772	784	755	765	-8	-1.03	76,300	-
[438A]	26/06/29	721	780	716	773	+64	+9.03	198,600	-
[438A]	26/06/26	699	716	690	709	+15	+2.16	65,800	-
[438A]	26/06/25	700	701	685	694	-6	-0.86	68,800	-
[438A]	26/06/24	696	719	686	700	+1	+0.14	103,100	-
[438A]	26/06/23	711	711	689	699	-12	-1.69	122,400	-
[438A]	26/06/22	703	732	700	711	+10	+1.43	67,000	-
[438A]	26/06/19	748	754	699	701	-43	-5.78	88,000	-
[438A]	26/06/18	725	749	710	744	+19	+2.62	73,400	-
[438A]	26/06/17	698	739	695	725	+47	+6.93	177,900	-
[438A]	26/06/16	722	722	674	678	-46	-6.35	316,700	-
[438A]	26/06/15	723	732	721	724	0	0.00	267,400	-
[438A]	26/06/12	723	741	722	724	0	0.00	55,300	-
[438A]	26/06/11	731	733	716	724	-13	-1.76	74,200	-
[438A]	26/06/10	732	744	726	737	+7	+0.96	189,200	-
[438A]	26/06/09	725	735	719	730	+9	+1.25	118,300	-
[438A]	26/06/08	745	748	718	721	-35	-4.63	287,600	-
[438A]	26/06/05	759	777	755	756	+3	+0.40	47,000	-
[438A]	26/06/04	760	761	738	753	-4	-0.53	135,200	-
[438A]	26/06/03	771	775	752	757	-29	-3.69	157,500	-
[438A]	26/06/02	836	836	762	786	-50	-5.98	438,400	-
[438A]	26/06/01	845	858	826	836	0	0.00	94,200	-
[438A]	26/05/29	855	864	832	836	-12	-1.42	92,600	-
[438A]	26/05/28	820	856	810	848	+25	+3.04	116,300	-
[438A]	26/05/27	823	840	808	823	+2	+0.24	143,400	-
[438A]	26/05/26	840	840	809	821	-21	-2.49	126,200	-
[438A]	26/05/25	878	878	819	842	-27	-3.11	189,400	-
[438A]	26/05/22	860	870	850	869	+17.0	+2.00	55,400	-
[438A]	26/05/21	855	877	851	852	+3.0	+0.35	81,400	-
[438A]	26/05/20	866	869	835	849	-21.0	-2.41	159,300	-
[438A]	26/05/19	890	904	866	870	-10.0	-1.14	114,700	-
[438A]	26/05/18	861	883	858	880	+32.0	+3.77	113,000	-
[438A]	26/05/15	868	889	842	848	-5.0	-0.59	120,700	-
[438A]	26/05/14	890	933	849	853	-44.0	-4.91	305,500	-
[438A]	26/05/13	902	902	862	897	-8.0	-0.88	226,900	-
[438A]	26/05/12	961	1,035	901	905	+15.0	+1.69	1,244,400	-
[438A]	26/05/11	860	903	856	890	+34.0	+3.97	331,900	-
[438A]	26/05/08	823	870	823	856	+33.0	+4.01	152,100	-
[438A]	26/05/07	838	843	809	823	-30.0	-3.52	146,200	-
[438A]	26/05/01	805	859	805	853	+48.0	+5.96	165,400	-
[438A]	26/04/30	826	826	796	805	-23.0	-2.78	179,800	-
[438A]	26/04/28	819	835	819	828	+15.0	+1.85	66,700	-
[438A]	26/04/27	812	819	793	813	-5	-0.61	105,800	-
[438A]	26/04/24	810	824	807	818	+5	+0.62	64,100	-
[438A]	26/04/23	833	833	806	813	-27	-3.21	112,400	-
[438A]	26/04/22	861	873	834	840	-20	-2.33	124,100	-
[438A]	26/04/21	881	900	858	860	-17	-1.94	87,000	-
[438A]	26/04/20	846	890	846	877	+32	+3.79	197,300	-
[438A]	26/04/17	864	875	844	845	-19	-2.20	91,100	-
[438A]	26/04/16	839	870	836	864	+29	+3.47	291,900	-
[438A]	26/04/15	807	849	802	835	+38	+4.77	242,400	-
[438A]	26/04/14	777	811	777	797	+32	+4.18	179,600	-
[438A]	26/04/13	783	783	754	765	-19	-2.42	85,700	-
[438A]	26/04/10	820	820	778	784	-35	-4.27	190,400	-
[438A]	26/04/09	818	830	808	819	-9	-1.09	104,900	-
[438A]	26/04/08	790	834	786	828	+48	+6.15	137,800	-
[438A]	26/04/07	800	811	771	780	-32	-3.94	130,800	-
[438A]	26/04/06	795	831	787	812	+12	+1.50	195,000	-
[438A]	26/04/03	790	817	766	800	+7	+0.88	313,700	-
[438A]	26/04/02	755	803	755	793	+38	+5.03	196,400	-
[438A]	26/04/01	740	760	740	755	+28	+3.85	87,200	-
[438A]	26/03/31	723	744	713	727	+8	+1.11	80,300	-
[438A]	26/03/30	710	728	702	719	-20	-2.71	135,200	-
[438A]	26/03/27	720	751	720	739	+20	+2.78	139,900	-
[438A]	26/03/26	760	760	717	719	-56	-7.23	285,800	-
[438A]	26/03/25	735	776	734	775	+36	+4.87	133,300	-
[438A]	26/03/24	744	749	724	739	+9	+1.23	208,400	-
[438A]	26/03/23	734	749	712	730	-34	-4.45	275,700	-
[438A]	26/03/19	780	780	761	764	-41	-5.09	258,200	-
[438A]	26/03/18	795	808	777	805	+5	+0.63	163,200	-
[438A]	26/03/17	790	806	787	800	+17	+2.17	123,400	-
[438A]	26/03/16	789	809	780	783	-21	-2.61	213,400	-
[438A]	26/03/13	802	823	796	804	-24	-2.90	214,300	-
[438A]	26/03/12	870	870	818	828	-53	-6.02	426,800	-
[438A]	26/03/11	905	910	879	881	-37	-4.03	200,800	-
[438A]	26/03/10	890	925	877	918	+28	+3.15	152,900	-
[438A]	26/03/09	909	914	860	890	-49	-5.22	267,400	-
[438A]	26/03/06	881	950	880	939	+49	+5.51	150,200	-
[438A]	26/03/05	919	934	890	890	-4	-0.45	186,400	-
[438A]	26/03/04	926	930	870	894	-33	-3.56	181,300	-
[438A]	26/03/03	916	948	907	927	+17	+1.87	247,000	-
[438A]	26/03/02	921	940	904	910	-41	-4.31	187,600	-
[438A]	26/02/27	936	984	929	951	+45	+4.97	244,900	-
[438A]	26/02/26	856	915	855	906	+61	+7.22	279,800	-
[438A]	26/02/25	848	864	835	845	-3	-0.35	214,500	-
[438A]	26/02/24	862	867	818	848	-58	-6.40	515,900	-
[438A]	26/02/20	961	968	902	906	-54	-5.63	562,100	-
[438A]	26/02/19	998	1,000	927	960	-44	-4.38	510,000	-
[438A]	26/02/18	1,056	1,064	992	1,004	-77	-7.12	633,300	-
[438A]	26/02/17	1,172	1,173	1,079	1,081	-91	-7.76	817,200	-
[438A]	26/02/16	1,325	1,354	1,172	1,172	-300	-20.38	927,800	-
[438A]	26/02/13	1,447	1,521	1,432	1,472	-5	-0.34	219,600	-
[438A]	26/02/12	1,569	1,569	1,477	1,477	-96	-6.10	154,000	-
[438A]	26/02/10	1,503	1,578	1,500	1,573	+70	+4.66	122,500	-
[438A]	26/02/09	1,545	1,547	1,500	1,503	-28	-1.83	106,700	-
[438A]	26/02/06	1,531	1,538	1,488	1,531	-4	-0.26	96,400	-
[438A]	26/02/05	1,530	1,557	1,499	1,535	+7	+0.46	84,400	-
[438A]	26/02/04	1,507	1,559	1,483	1,528	+45	+3.03	224,800	-
[438A]	26/02/03	1,500	1,525	1,469	1,483	-7	-0.47	64,800	-
[438A]	26/02/02	1,494	1,548	1,487	1,490	-5	-0.33	107,300	-
[438A]	26/01/30	1,480	1,521	1,475	1,495	+20	+1.36	145,400	-
[438A]	26/01/29	1,441	1,488	1,422	1,475	+30	+2.08	128,200	-
[438A]	26/01/28	1,410	1,450	1,410	1,445	+30	+2.12	65,700	-
[438A]	26/01/27	1,409	1,431	1,408	1,415	+1	+0.07	26,500	-
[438A]	26/01/26	1,452	1,480	1,414	1,414	-55	-3.74	79,300	-
[438A]	26/01/23	1,467	1,495	1,437	1,469	-11	-0.74	147,000	-
[438A]	26/01/22	1,428	1,486	1,426	1,480	+54	+3.79	102,100	-
[438A]	26/01/21	1,431	1,452	1,410	1,426	-33	-2.26	81,000	-
[438A]	26/01/20	1,450	1,470	1,421	1,459	-3	-0.21	96,800	-
[438A]	26/01/19	1,457	1,477	1,440	1,462	-15	-1.02	67,400	-
[438A]	26/01/16	1,405	1,477	1,405	1,477	+79	+5.65	204,200	-
[438A]	26/01/15	1,416	1,429	1,375	1,398	+12	+0.87	252,300	-
[438A]	26/01/14	1,470	1,481	1,375	1,386	-96	-6.48	434,400	-
[438A]	26/01/13	1,670	1,670	1,470	1,482	-160	-9.74	431,300	-
[438A]	26/01/09	1,616	1,666	1,605	1,642	+40	+2.50	115,600	-
[438A]	26/01/08	1,648	1,654	1,540	1,602	-77	-4.59	351,900	-
[438A]	26/01/07	1,585	1,679	1,580	1,679	+89	+5.60	149,200	-
[438A]	26/01/06	1,563	1,603	1,554	1,590	+47	+3.05	143,800	-
[438A]	26/01/05	1,658	1,658	1,517	1,543	-111	-6.71	184,400	-
[438A]	25/12/30	1,674	1,674	1,602	1,654	+5	+0.30	122,500	-
[438A]	25/12/29	1,655	1,683	1,613	1,649	-6	-0.36	264,300	-
[438A]	25/12/26	1,665	1,680	1,626	1,655	-25	-1.49	138,800	-
[438A]	25/12/25	1,589	1,695	1,589	1,680	+99	+6.26	338,600	-
[438A]	25/12/24	1,580	1,614	1,580	1,581	-5	-0.32	88,500	-
[438A]	25/12/23	1,580	1,625	1,570	1,586	0	0.00	93,400	-
[438A]	25/12/22	1,603	1,618	1,550	1,586	-48	-2.94	96,600	-
[438A]	25/12/19	1,566	1,635	1,550	1,634	+46	+2.90	156,900	-
[438A]	25/12/18	1,582	1,610	1,570	1,588	-1	-0.06	117,700	-
[438A]	25/12/17	1,550	1,603	1,543	1,589	+54	+3.52	245,700	-
[438A]	25/12/16	1,508	1,549	1,474	1,535	0	0.00	262,900	-
[438A]	25/12/15	1,420	1,543	1,414	1,535	+122	+8.63	267,900	-
[438A]	25/12/12	1,344	1,415	1,344	1,413	+75	+5.61	94,200	-
[438A]	25/12/11	1,390	1,439	1,316	1,338	-61	-4.36	199,600	-
[438A]	25/12/10	1,365	1,413	1,353	1,399	+35	+2.57	141,900	-
[438A]	25/12/09	1,391	1,406	1,357	1,364	-31	-2.22	103,500	-
[438A]	25/12/08	1,389	1,422	1,367	1,395	+21	+1.53	86,100	-
[438A]	25/12/05	1,380	1,420	1,353	1,374	-1	-0.07	134,400	-
[438A]	25/12/04	1,365	1,407	1,350	1,375	-4	-0.29	136,000	-
[438A]	25/12/03	1,409	1,418	1,369	1,379	-39	-2.75	173,200	-
[438A]	25/12/02	1,423	1,438	1,390	1,418	-23	-1.60	264,600	-
[438A]	25/12/01	1,530	1,572	1,419	1,441	-100	-6.49	318,200	-
[438A]	25/11/28	1,582	1,634	1,486	1,541	-29	-1.85	394,900	-
[438A]	25/11/27	1,650	1,674	1,536	1,570	-47	-2.91	755,100	-
[438A]	25/11/26	1,535	1,624	1,490	1,617	+90	+5.89	756,000	-
[438A]	25/11/25	1,419	1,538	1,406	1,527	+128	+9.15	798,000	-
[438A]	25/11/21	1,251	1,414	1,240	1,399	+135	+10.68	430,700	-
[438A]	25/11/20	1,330	1,340	1,264	1,264	-57	-4.31	167,800	-
[438A]	25/11/19	1,302	1,346	1,262	1,321	+20	+1.54	183,300	-
[438A]	25/11/18	1,320	1,339	1,293	1,301	-44	-3.27	184,100	-
[438A]	25/11/17	1,337	1,345	1,301	1,345	+17	+1.28	181,400	-
[438A]	25/11/14	1,270	1,334	1,264	1,328	+42	+3.27	296,000	-
[438A]	25/11/13	1,309	1,360	1,246	1,286	+86	+7.17	1,121,100	-
[438A]	25/11/12	1,180	1,201	1,168	1,200	+20	+1.69	110,400	-
[438A]	25/11/11	1,209	1,230	1,175	1,180	-25	-2.07	194,500	-
[438A]	25/11/10	1,133	1,209	1,113	1,205	+73	+6.45	209,500	-
[438A]	25/11/07	1,220	1,220	1,131	1,132	-91	-7.44	384,200	-
[438A]	25/11/06	1,236	1,262	1,206	1,223	-10	-0.81	178,200	-
[438A]	25/11/05	1,219	1,234	1,158	1,233	+15	+1.23	155,000	-
[438A]	25/11/04	1,190	1,224	1,182	1,218	+35	+2.96	178,600	-
[438A]	25/10/31	1,183	1,202	1,131	1,183	+26	+2.25	336,900	-
[438A]	25/10/30	1,212	1,246	1,146	1,157	-79	-6.39	791,900	-
[438A]	25/10/29	1,298	1,334	1,236	1,236	-35	-2.75	769,500	-
[438A]	25/10/28	1,300	1,350	1,265	1,271	-37	-2.83	878,100	-
[438A]	25/10/27	1,411	1,444	1,308	1,308	-143	-9.86	2,163,900	-
[438A]	25/10/24	1,560	1,660	1,451	1,451	－	－	8,502,800	-