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
[4406]	26/10/29	222	222	219	222	-2.0	-0.89	99,000	8,276,653,568
[4406]	26/10/28	224	225	222	224	+1.0	+0.45	105,200	8,351,218,176
[4406]	26/10/27	220	224	220	223	+4.0	+1.83	149,500	8,313,935,872
[4406]	26/10/26	217	220	217	219	+1.0	+0.46	185,400	8,164,807,168
[4406]	26/10/23	219	219	214	218	-2.0	-0.91	259,000	8,127,524,864
[4406]	26/10/22	223	223	219	220	-3.0	-1.35	154,000	8,202,089,472
[4406]	26/10/21	222	224	222	223	+1.0	+0.45	131,000	8,313,935,872
[4406]	26/10/20	225	225	220	222	-2.0	-0.89	221,400	8,276,653,568
[4406]	26/10/19	223	226	223	224	-2.0	-0.88	92,100	8,351,218,176
[4406]	26/10/16	222	227	222	226	+6.0	+2.73	495,200	8,425,782,784
[4406]	26/10/15	224	224	220	220	-6.0	-2.65	251,900	8,202,089,472
[4406]	26/10/14	228	228	225	226	-2.0	-0.88	96,600	8,425,782,784
[4406]	26/10/13	229	229	226	228	-1.0	-0.44	122,000	8,500,346,880
[4406]	26/10/09	226	229	225	229	+3.0	+1.33	114,700	8,537,629,184
[4406]	26/10/08	231	231	225	226	-6.0	-2.59	266,900	8,425,782,784
[4406]	26/10/07	232	233	231	232	0	+0.00	145,800	8,649,476,096
[4406]	26/10/06	233	234	230	232	0	+0.00	82,700	8,649,476,096
[4406]	26/10/05	234	237	231	232	0	+0.00	270,800	8,649,476,096
[4406]	26/10/02	238	238	230	232	-7.0	-2.93	297,400	8,649,476,096
[4406]	26/10/01	245	246	237	239	-9.0	-3.63	315,200	8,910,451,712
[4406]	26/09/30	241	248	241	248	+7.0	+2.90	317,900	9,245,991,936
[4406]	26/09/29	238	243	236	241	0	+0.00	385,800	8,985,016,320
[4406]	26/09/28	235	241	233	241	+6.0	+2.55	388,100	8,985,016,320
[4406]	26/09/25	236	238	234	235	0	+0.00	208,100	8,761,322,496
[4406]	26/09/24	233	236	232	235	+2.0	+0.86	166,600	8,761,322,496
[4406]	26/09/18	234	234	231	233	+3.0	+1.30	213,200	8,686,757,888
[4406]	26/09/17	235	237	229	230	-4.0	-1.71	349,100	8,574,911,488
[4406]	26/09/16	236	238	233	234	+1.0	+0.43	269,200	8,724,040,704
[4406]	26/09/15	233	235	232	233	-2.0	-0.85	145,100	8,686,757,888
[4406]	26/09/14	231	235	228	235	+3.0	+1.29	257,200	8,761,322,496
[4406]	26/09/11	235	236	232	232	-6.0	-2.52	363,600	8,649,476,096
[4406]	26/09/10	238	241	236	238	0	+0.00	271,500	8,873,168,896
[4406]	26/09/09	241	242	237	238	-4.0	-1.65	340,800	8,873,168,896
[4406]	26/09/08	243	246	242	242	-2.0	-0.82	329,200	9,022,298,112
[4406]	26/09/07	250	250	243	244	-6.0	-2.40	261,300	9,096,862,720
[4406]	26/09/04	250	251	248	250	+1.0	+0.40	199,400	9,320,555,520
[4406]	26/09/03	255	256	247	249	-6.0	-2.35	279,800	9,283,273,728
[4406]	26/09/02	251	256	250	255	0	+0.00	310,000	9,506,967,552
[4406]	26/09/01	255	256	252	255	-1.0	-0.39	207,200	9,506,967,552
[4406]	26/08/31	253	256	251	256	+3.0	+1.19	308,200	9,544,249,344
[4406]	26/08/28	255	256	252	253	-1.0	-0.39	113,500	9,432,402,944
[4406]	26/08/27	255	257	253	254	-1.0	-0.39	183,000	9,469,684,736
[4406]	26/08/26	251	257	248	255	+4.0	+1.59	278,500	9,506,967,552
[4406]	26/08/25	247	252	245	251	+3.0	+1.21	266,200	9,357,838,336
[4406]	26/08/24	245	248	242	248	+3.0	+1.22	162,800	9,245,991,936
[4406]	26/08/21	244	249	243	245	-1.0	-0.41	222,100	9,134,144,512
[4406]	26/08/20	248	248	243	246	-2.0	-0.81	305,600	9,171,427,328
[4406]	26/08/19	250	254	245	248	-2.0	-0.80	315,700	9,245,991,936
[4406]	26/08/18	253	255	250	250	-5.0	-1.96	305,800	9,320,555,520
[4406]	26/08/17	255	256	249	255	-1.0	-0.39	548,300	9,506,979,840
[4406]	26/08/14	252	258	248	256	+1.0	+0.39	576,800	9,544,261,632
[4406]	26/08/13	252	257	242	255	0	+0.00	708,600	9,506,979,840
[4406]	26/08/12	246	261	240	255	+7.0	+2.82	1,303,900	9,506,979,840
[4406]	26/08/10	260	262	242	248	+39.0	+18.66	3,738,600	9,246,003,200
[4406]	26/08/07	207	211	206	209	+3.0	+1.46	180,600	7,791,994,880
[4406]	26/08/06	204	207	204	206	+2.0	+0.98	49,600	7,680,147,968
[4406]	26/08/05	203	207	202	204	+1.0	+0.49	92,600	7,605,583,360
[4406]	26/08/04	200	204	200	203	+2.0	+1.00	65,000	7,568,301,056
[4406]	26/08/03	203	203	199	201	-1.0	-0.50	71,200	7,493,736,448
[4406]	26/07/31	202	202	201	202	+2.0	+1.00	60,900	7,531,018,752
[4406]	26/07/30	198	204	198	200	+3.0	+1.52	99,500	7,456,454,656
[4406]	26/07/29	199	201	197	197	-2.0	-1.01	94,200	7,344,607,744
[4406]	26/07/28	200	201	198	199	-2.0	-1.00	405,800	7,419,172,352
[4406]	26/07/27	200	202	199	201	+1.0	+0.50	46,200	7,493,736,448
[4406]	26/07/24	201	201	199	200	-1.0	-0.50	38,900	7,456,454,656
[4406]	26/07/23	201	202	201	201	-1.0	-0.50	9,400	7,493,736,448
[4406]	26/07/22	202	203	201	202	+1.0	+0.50	34,200	7,531,018,752
[4406]	26/07/21	199	202	199	201	+1.0	+0.50	87,700	7,493,736,448
[4406]	26/07/17	200	201	196	200	-1	-0.50	330,900	-
[4406]	26/07/16	201	204	201	201	-2	-0.99	179,500	-
[4406]	26/07/15	202	204	202	203	0	0.00	104,000	-
[4406]	26/07/14	201	204	201	203	+1	+0.50	71,600	-
[4406]	26/07/13	204	207	202	202	0	0.00	141,600	-
[4406]	26/07/10	202	203	201	202	+1	+0.50	29,900	-
[4406]	26/07/09	201	203	200	201	-1	-0.50	75,700	-
[4406]	26/07/08	202	204	201	202	-1	-0.49	59,800	-
[4406]	26/07/07	206	207	202	203	-4	-1.93	87,300	-
[4406]	26/07/06	205	207	204	207	+3	+1.47	86,000	-
[4406]	26/07/03	203	204	199	204	+2	+0.99	171,500	-
[4406]	26/07/02	203	204	200	202	0	0.00	71,800	-
[4406]	26/07/01	202	202	199	202	+1	+0.50	108,200	-
[4406]	26/06/30	202	203	200	201	-2	-0.99	61,600	-
[4406]	26/06/29	201	203	200	203	+2	+1.00	58,800	-
[4406]	26/06/26	203	203	200	201	-2	-0.99	54,400	-
[4406]	26/06/25	203	204	202	203	+1	+0.50	36,100	-
[4406]	26/06/24	201	204	201	202	+1	+0.50	63,200	-
[4406]	26/06/23	208	208	201	201	-5	-2.43	118,500	-
[4406]	26/06/22	205	208	204	206	+2	+0.98	118,700	-
[4406]	26/06/19	208	210	203	204	-4	-1.92	196,400	-
[4406]	26/06/18	210	210	208	208	0	0.00	80,300	-
[4406]	26/06/17	207	210	206	208	+1	+0.48	120,400	-
[4406]	26/06/16	209	212	207	207	-3	-1.43	124,100	-
[4406]	26/06/15	210	212	208	210	+1	+0.48	220,900	-
[4406]	26/06/12	208	213	208	209	+5	+2.45	208,900	-
[4406]	26/06/11	208	208	203	204	-8	-3.77	428,900	-
[4406]	26/06/10	220	220	211	212	-8	-3.64	507,100	-
[4406]	26/06/09	224	228	217	220	-1	-0.45	383,600	-
[4406]	26/06/08	229	229	216	221	-16	-6.75	847,400	-
[4406]	26/06/05	229	238	225	237	+10	+4.41	1,213,100	-
[4406]	26/06/04	227	229	217	227	+2	+0.89	700,200	-
[4406]	26/06/03	219	228	216	225	+6	+2.74	900,300	-
[4406]	26/06/02	219	229	214	219	+13	+6.31	2,209,900	-
[4406]	26/06/01	202	208	201	206	+8	+4.04	395,100	-
[4406]	26/05/29	200	202	198	198	-4	-1.98	113,000	-
[4406]	26/05/28	200	203	197	202	+2	+1.00	169,500	-
[4406]	26/05/27	200	203	198	200	+2	+1.01	413,800	-
[4406]	26/05/26	193	198	192	198	+6	+3.13	237,700	-
[4406]	26/05/25	192	193	189	192	0	0.00	129,300	-
[4406]	26/05/22	193	194	192	192	-1.0	-0.52	44,500	-
[4406]	26/05/21	194	195	192	193	+1.0	+0.52	119,000	-
[4406]	26/05/20	196	196	191	192	-5.0	-2.54	299,000	-
[4406]	26/05/19	197	199	196	197	-1.0	-0.51	105,900	-
[4406]	26/05/18	199	200	195	198	-1.0	-0.50	216,200	-
[4406]	26/05/15	198	201	197	199	0	+0.00	191,800	-
[4406]	26/05/14	202	202	196	199	-1.0	-0.50	151,500	-
[4406]	26/05/13	200	201	198	200	0	+0.00	175,100	-
[4406]	26/05/12	200	201	198	200	0	+0.00	169,900	-
[4406]	26/05/11	200	201	197	200	0	+0.00	190,100	-
[4406]	26/05/08	199	202	198	200	+1.0	+0.50	142,300	-
[4406]	26/05/07	203	203	199	199	-3.0	-1.49	255,800	-
[4406]	26/05/01	194	202	191	202	+12.0	+6.32	638,400	-
[4406]	26/04/30	193	193	188	190	-4.0	-2.06	277,200	-
[4406]	26/04/28	190	195	189	194	+3.0	+1.57	132,900	-
[4406]	26/04/27	196	196	191	191	-5	-2.55	177,300	-
[4406]	26/04/24	197	198	195	196	-1	-0.51	98,700	-
[4406]	26/04/23	199	199	196	197	-2	-1.01	122,300	-
[4406]	26/04/22	204	204	198	199	-4	-1.97	452,100	-
[4406]	26/04/21	202	203	200	203	+1	+0.50	132,100	-
[4406]	26/04/20	202	205	196	202	0	0.00	207,000	-
[4406]	26/04/17	203	203	201	202	-1	-0.49	126,400	-
[4406]	26/04/16	204	205	202	203	0	0.00	142,900	-
[4406]	26/04/15	204	205	202	203	-1	-0.49	113,000	-
[4406]	26/04/14	205	205	204	204	-1	-0.49	46,700	-
[4406]	26/04/13	204	206	202	205	0	0.00	126,400	-
[4406]	26/04/10	205	206	203	205	+1	+0.49	90,100	-
[4406]	26/04/09	207	207	204	204	-3	-1.45	55,600	-
[4406]	26/04/08	205	208	204	207	+4	+1.97	126,500	-
[4406]	26/04/07	203	203	202	203	0	0.00	70,300	-
[4406]	26/04/06	203	204	202	203	-1	-0.49	47,800	-
[4406]	26/04/03	203	204	202	204	+3	+1.49	66,900	-
[4406]	26/04/02	204	206	201	201	-4	-1.95	202,000	-
[4406]	26/04/01	205	206	202	205	+4	+1.99	185,300	-
[4406]	26/03/31	202	205	201	201	0	0.00	154,900	-
[4406]	26/03/30	197	202	197	201	-2	-0.99	203,700	-
[4406]	26/03/27	197	204	197	203	+5	+2.53	239,000	-
[4406]	26/03/26	206	206	197	198	-8	-3.88	394,000	-
[4406]	26/03/25	207	209	205	206	+1	+0.49	514,000	-
[4406]	26/03/24	207	209	205	205	0	0.00	187,900	-
[4406]	26/03/23	208	209	205	205	-5	-2.38	178,900	-
[4406]	26/03/19	213	213	208	210	-5	-2.33	181,800	-
[4406]	26/03/18	211	215	210	215	+7	+3.37	248,700	-
[4406]	26/03/17	211	213	208	208	-3	-1.42	165,900	-
[4406]	26/03/16	212	215	210	211	-4	-1.86	261,700	-
[4406]	26/03/13	216	219	215	215	-3	-1.38	164,200	-
[4406]	26/03/12	219	221	215	218	-2	-0.91	203,400	-
[4406]	26/03/11	222	224	218	220	-2	-0.90	421,100	-
[4406]	26/03/10	217	223	217	222	+8	+3.74	161,200	-
[4406]	26/03/09	213	217	210	214	-5	-2.28	418,900	-
[4406]	26/03/06	220	223	219	219	-1	-0.45	193,400	-
[4406]	26/03/05	219	223	217	220	+6	+2.80	303,500	-
[4406]	26/03/04	213	219	211	214	-6	-2.73	579,900	-
[4406]	26/03/03	224	225	219	220	-5	-2.22	481,700	-
[4406]	26/03/02	226	228	222	225	-6	-2.60	545,600	-
[4406]	26/02/27	224	232	224	231	+5	+2.21	404,200	-
[4406]	26/02/26	229	230	226	226	+2	+0.89	454,700	-
[4406]	26/02/25	221	226	219	224	+4	+1.82	427,000	-
[4406]	26/02/24	221	223	219	220	-2	-0.90	318,700	-
[4406]	26/02/20	226	226	221	222	-4	-1.77	369,100	-
[4406]	26/02/19	234	235	225	226	-10	-4.24	904,900	-
[4406]	26/02/18	237	239	234	236	0	0.00	315,500	-
[4406]	26/02/17	232	238	232	236	+5	+2.16	465,800	-
[4406]	26/02/16	230	233	226	231	+1	+0.43	405,400	-
[4406]	26/02/13	239	239	229	230	-13	-5.35	562,600	-
[4406]	26/02/12	234	248	234	243	+7	+2.97	739,200	-
[4406]	26/02/10	232	238	230	236	+4	+1.72	339,000	-
[4406]	26/02/09	239	239	230	232	-2	-0.85	358,100	-
[4406]	26/02/06	235	235	223	234	-2	-0.85	686,000	-
[4406]	26/02/05	240	242	236	236	-3	-1.26	344,700	-
[4406]	26/02/04	235	239	233	239	+5	+2.14	617,000	-
[4406]	26/02/03	231	238	231	234	+4	+1.74	443,800	-
[4406]	26/02/02	234	236	229	230	-2	-0.86	516,000	-
[4406]	26/01/30	230	233	229	232	0	0.00	260,100	-
[4406]	26/01/29	230	234	227	232	+1	+0.43	349,100	-
[4406]	26/01/28	237	238	231	231	-6	-2.53	456,500	-
[4406]	26/01/27	243	244	237	237	-4	-1.66	541,700	-
[4406]	26/01/26	245	245	240	241	-9	-3.60	423,000	-
[4406]	26/01/23	250	251	246	250	+2	+0.81	345,900	-
[4406]	26/01/22	248	253	244	248	+3	+1.22	497,400	-
[4406]	26/01/21	251	252	243	245	-7	-2.78	941,400	-
[4406]	26/01/20	265	265	249	252	-6	-2.33	1,154,000	-
[4406]	26/01/19	273	282	258	258	+1	+0.39	2,441,500	-
[4406]	26/01/16	299	299	251	257	-18	-6.55	3,151,700	-
[4406]	26/01/15	253	284	246	275	+34	+14.11	4,336,400	-
[4406]	26/01/14	234	241	233	241	+6	+2.55	308,000	-
[4406]	26/01/13	235	236	231	235	+2	+0.86	156,300	-
[4406]	26/01/09	233	233	231	233	0	0.00	73,400	-
[4406]	26/01/08	234	238	232	233	+1	+0.43	361,000	-
[4406]	26/01/07	228	233	227	232	+4	+1.75	196,900	-
[4406]	26/01/06	230	232	228	228	-1	-0.44	114,000	-
[4406]	26/01/05	226	231	225	229	+5	+2.23	202,800	-
[4406]	25/12/30	227	227	223	224	-3	-1.32	59,600	-
[4406]	25/12/29	223	227	223	227	+4	+1.79	105,000	-
[4406]	25/12/26	227	227	223	223	-3	-1.33	134,700	-
[4406]	25/12/25	226	229	225	226	+2	+0.89	155,800	-
[4406]	25/12/24	222	226	222	224	+1	+0.45	132,600	-
[4406]	25/12/23	219	226	219	223	+3	+1.36	177,600	-
[4406]	25/12/22	223	223	220	220	-2	-0.90	88,100	-
[4406]	25/12/19	220	222	220	222	+3	+1.37	69,900	-
[4406]	25/12/18	217	220	215	219	+2	+0.92	104,900	-
[4406]	25/12/17	218	218	213	217	-3	-1.36	334,300	-
[4406]	25/12/16	221	222	218	220	0	0.00	134,200	-
[4406]	25/12/15	220	226	219	220	0	0.00	160,100	-
[4406]	25/12/12	221	222	220	220	+1	+0.46	46,700	-
[4406]	25/12/11	221	222	219	219	-2	-0.90	133,800	-
[4406]	25/12/10	223	224	218	221	0	0.00	197,000	-
[4406]	25/12/09	224	225	220	221	-4	-1.78	208,500	-
[4406]	25/12/08	223	227	216	225	+3	+1.35	311,900	-
[4406]	25/12/05	238	238	218	222	-12	-5.13	787,000	-
[4406]	25/12/04	247	261	230	234	-6	-2.50	1,639,200	-
[4406]	25/12/03	218	243	217	240	+24	+11.11	1,072,000	-
[4406]	25/12/02	219	222	215	216	-4	-1.82	187,800	-
[4406]	25/12/01	219	221	215	220	+2	+0.92	207,000	-
[4406]	25/11/28	212	220	210	218	+7	+3.32	275,500	-
[4406]	25/11/27	210	211	209	211	+1	+0.48	246,000	-
[4406]	25/11/26	211	212	210	210	0	0.00	48,800	-
[4406]	25/11/25	209	210	208	210	+1	+0.48	77,900	-
[4406]	25/11/21	207	209	207	209	0	0.00	71,800	-
[4406]	25/11/20	208	210	207	209	+2	+0.97	132,100	-
[4406]	25/11/19	207	209	206	207	-1	-0.48	118,900	-
[4406]	25/11/18	210	210	207	208	-4	-1.89	152,800	-
[4406]	25/11/17	212	213	211	212	-3	-1.40	146,500	-
[4406]	25/11/14	220	220	213	215	-10	-4.44	296,600	-
[4406]	25/11/13	227	230	225	225	-3	-1.32	140,500	-
[4406]	25/11/12	227	229	226	228	+2	+0.88	80,700	-
[4406]	25/11/11	226	230	224	226	0	0.00	139,700	-
[4406]	25/11/10	222	226	222	226	+5	+2.26	111,900	-
[4406]	25/11/07	220	222	219	221	0	0.00	87,400	-
[4406]	25/11/06	220	224	220	221	+1	+0.45	139,100	-
[4406]	25/11/05	223	224	219	220	-3	-1.35	141,700	-
[4406]	25/11/04	224	225	221	223	-2	-0.89	102,300	-
[4406]	25/10/31	224	226	222	225	-1	-0.44	140,100	-
[4406]	25/10/30	222	227	221	226	+4	+1.80	153,900	-
[4406]	25/10/29	224	225	222	222	-3	-1.33	154,200	-
[4406]	25/10/28	225	232	224	225	-1	-0.44	211,400	-
[4406]	25/10/27	226	228	224	226	+1	+0.44	111,800	-
[4406]	25/10/24	225	226	224	225	-1	-0.44	77,500	-
[4406]	25/10/23	224	226	223	226	+1	+0.44	64,900	-
[4406]	25/10/22	224	226	224	225	0	0.00	53,900	-
[4406]	25/10/21	222	227	222	225	+3	+1.35	144,800	-
[4406]	25/10/20	221	223	220	222	+3	+1.37	94,500	-
[4406]	25/10/17	221	221	217	219	-3	-1.35	141,600	-
[4406]	25/10/16	219	225	219	222	+3	+1.37	150,400	-
[4406]	25/10/15	214	219	214	219	+6	+2.82	90,200	-
[4406]	25/10/14	216	217	213	213	-6	-2.74	145,200	-
[4406]	25/10/10	223	223	219	219	-5	-2.23	108,200	-
[4406]	25/10/09	223	224	222	224	+1	+0.45	48,200	-
[4406]	25/10/08	224	225	223	223	-1	-0.45	91,400	-
[4406]	25/10/07	220	225	220	224	+5	+2.28	170,900	-
[4406]	25/10/06	225	226	219	219	-3	-1.35	282,700	-
[4406]	25/10/03	222	224	221	222	-1	-0.45	102,600	-
[4406]	25/10/02	225	227	222	223	-4	-1.76	126,500	-
[4406]	25/10/01	222	227	220	227	+4	+1.79	184,500	-
[4406]	25/09/30	227	228	222	223	-5	-2.19	181,100	-
[4406]	25/09/29	229	230	227	228	+1	+0.44	66,400	-
[4406]	25/09/26	233	233	227	227	0	0.00	199,900	-
[4406]	25/09/25	228	228	226	227	0	0.00	29,400	-
[4406]	25/09/24	228	229	226	227	-1	-0.44	39,500	-
[4406]	25/09/22	226	230	226	228	0	0.00	48,000	-
[4406]	25/09/19	226	228	224	228	+4	+1.79	117,100	-
[4406]	25/09/18	229	229	223	224	-5	-2.18	197,700	-
[4406]	25/09/17	233	233	226	229	-1	-0.43	183,400	-
[4406]	25/09/16	228	232	228	230	+2	+0.88	124,700	-
[4406]	25/09/12	232	233	228	228	-2	-0.87	109,700	-
[4406]	25/09/11	231	232	229	230	-1	-0.43	100,000	-
[4406]	25/09/10	233	233	229	231	-2	-0.86	142,500	-
[4406]	25/09/09	237	238	233	233	-3	-1.27	123,800	-
[4406]	25/09/08	242	242	235	236	-2	-0.84	193,600	-
[4406]	25/09/05	236	239	236	238	+3	+1.28	123,800	-