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
[441A]	26/10/29	245	251	227	240	-12	-4.761905	331,800	7,940,614,144
[441A]	26/10/28	260	260	247	252	-8	-3.076923	90,700	8,337,644,544
[441A]	26/10/27	259	261	253	260	0	0	26,200	8,602,332,160
[441A]	26/10/26	271	271	259	260	-7	-2.621723	23,800	8,602,332,160
[441A]	26/10/23	263	267	256	267	+8	+3.088803	41,000	8,833,933,312
[441A]	26/10/22	268	268	253	259	-9	-3.358209	56,500	8,569,246,208
[441A]	26/10/21	263	268	260	268	+5	+1.901141	26,900	8,867,018,752
[441A]	26/10/20	265	266	257	263	-1	-0.378788	31,900	8,701,589,504
[441A]	26/10/19	259	266	258	264	+2	+0.763359	65,200	8,734,675,968
[441A]	26/10/16	260	266	260	262	0	0	24,300	8,668,504,064
[441A]	26/10/15	271	271	260	262	-9	-3.321033	22,600	8,668,504,064
[441A]	26/10/14	265	280	265	271	+9	+3.435115	41,600	8,966,277,120
[441A]	26/10/13	257	265	255	262	0	0	60,900	8,668,504,064
[441A]	26/10/09	264	264	256	262	-2	-0.757576	32,100	8,668,504,064
[441A]	26/10/08	264	265	259	264	0	0	30,400	8,734,675,968
[441A]	26/10/07	261	266	261	264	-3	-1.123596	14,900	8,734,675,968
[441A]	26/10/06	262	267	260	267	0	0	36,800	8,833,933,312
[441A]	26/10/05	257	268	256	267	+9	+3.488372	35,900	8,833,933,312
[441A]	26/10/02	266	270	258	258	-12	-4.444444	50,400	8,536,160,256
[441A]	26/10/01	266	270	266	270	0	0	26,100	8,933,190,656
[441A]	26/09/30	264	271	258	270	+3	+1.123596	48,400	8,933,190,656
[441A]	26/09/29	275	275	266	267	-4	-1.476015	57,100	8,833,933,312
[441A]	26/09/28	275	276	264	271	-4	-1.454545	60,300	8,966,277,120
[441A]	26/09/25	271	275	262	275	+4	+1.476015	51,900	9,098,619,904
[441A]	26/09/24	266	272	264	271	0	0	70,100	8,966,277,120
[441A]	26/09/18	266	274	266	271	0	0	48,300	8,966,277,120
[441A]	26/09/17	278	278	265	271	-12	-4.240283	39,400	8,966,277,120
[441A]	26/09/16	275	283	273	283	+8	+2.909091	48,800	9,363,307,520
[441A]	26/09/15	260	275	258	275	+1	+0.364964	58,800	9,092,570,112
[441A]	26/09/14	270	287	270	274	+4	+1.481481	77,500	9,059,506,176
[441A]	26/09/11	259	280	258	270	+11	+4.247104	78,100	8,927,250,432
[441A]	26/09/10	267	270	258	259	-3	-1.145038	36,700	8,563,548,160
[441A]	26/09/09	268	276	262	262	-7	-2.60223	62,300	8,662,739,968
[441A]	26/09/08	275	285	269	269	-6	-2.181818	64,600	8,894,186,496
[441A]	26/09/07	265	281	264	275	+10	+3.773585	45,000	9,092,570,112
[441A]	26/09/04	257	265	257	265	+5	+1.923077	19,400	8,761,931,776
[441A]	26/09/03	251	275	251	260	+9	+3.585657	68,700	8,596,612,096
[441A]	26/09/02	263	265	251	251	-15	-5.639098	47,800	8,299,036,672
[441A]	26/09/01	267	275	266	266	-11	-3.971119	58,100	8,794,995,712
[441A]	26/08/31	275	281	271	277	+3	+1.094891	29,500	9,158,697,984
[441A]	26/08/28	281	286	274	274	-1	-0.363636	34,100	9,059,506,176
[441A]	26/08/27	275	278	271	275	0	0	20,600	9,092,570,112
[441A]	26/08/26	272	280	269	275	0	0	23,900	9,092,570,112
[441A]	26/08/25	275	277	272	275	+4	+1.476015	23,700	9,092,570,112
[441A]	26/08/24	275	278	265	271	-5	-1.811594	50,600	8,960,314,368
[441A]	26/08/21	287	289	276	276	-8	-2.816901	16,700	9,125,634,048
[441A]	26/08/20	284	284	278	284	0	0	29,400	9,390,145,536
[441A]	26/08/19	280	287	278	284	-1	-0.350877	28,200	9,390,145,536
[441A]	26/08/18	284	285	275	285	0	0	25,300	9,423,209,472
[441A]	26/08/17	275	285	272	285	+9	+3.26087	41,600	9,423,209,472
[441A]	26/08/14	270	279	265	276	+6	+2.222222	56,000	9,125,634,048
[441A]	26/08/13	261	270	259	270	+10	+3.846154	43,100	8,927,250,432
[441A]	26/08/12	262	267	259	260	-2	-0.763359	17,400	8,596,612,096
[441A]	26/08/10	262	265	257	262	-2	-0.757576	13,700	8,662,739,968
[441A]	26/08/07	270	270	261	264	-5	-1.858736	17,900	8,728,867,840
[441A]	26/08/06	265	269	255	269	+4	+1.509434	31,800	8,894,186,496
[441A]	26/08/05	251	265	251	265	+15	+6	41,000	8,761,931,776
[441A]	26/08/04	251	257	250	250	-5	-1.960784	20,900	8,265,973,248
[441A]	26/08/03	250	256	249	255	+5	+2	35,000	8,431,292,416
[441A]	26/07/31	250	258	250	250	0	0	22,200	8,265,973,248
[441A]	26/07/30	255	260	250	250	-5	-1.960784	34,500	8,265,973,248
[441A]	26/07/29	250	255	250	255	+2	+0.790514	26,800	8,415,510,528
[441A]	26/07/28	250	254	249	253	+3	+1.2	19,900	8,349,506,560
[441A]	26/07/27	250	256	249	250	+2	+0.806452	33,200	8,250,500,608
[441A]	26/07/24	252	252	244	248	-4	-1.587302	18,600	8,184,496,640
[441A]	26/07/23	250	252	248	252	+2	+0.8	7,200	8,316,504,576
[441A]	26/07/22	247	251	243	250	0	0	51,600	8,250,500,608
[441A]	26/07/21	251	253	243	250	0	0	46,500	8,250,500,608
[441A]	26/07/17	250	253	238	250	0	0	38,700	-
[441A]	26/07/16	250	254	248	250	0	0	21,300	-
[441A]	26/07/15	250	253	247	250	0	0	20,300	-
[441A]	26/07/14	250	254	247	250	0	0	17,000	-
[441A]	26/07/13	256	256	250	250	-4	-1.574803	9,400	-
[441A]	26/07/10	254	255	248	254	+4	+1.6	18,200	-
[441A]	26/07/09	250	256	250	250	0	0	11,400	-
[441A]	26/07/08	250	253	249	250	0	0	18,800	-
[441A]	26/07/07	257	258	246	250	0	0	33,300	-
[441A]	26/07/06	254	261	248	250	+4	+1.626016	60,900	-
[441A]	26/07/03	246	250	245	246	0	0	20,800	-
[441A]	26/07/02	239	252	239	246	+12	+5.128205	42,000	-
[441A]	26/07/01	231	239	230	234	+3	+1.298701	26,900	-
[441A]	26/06/30	230	233	224	231	+3	+1.315789	46,600	-
[441A]	26/06/29	220	233	219	228	+3	+1.333333	217,300	-
[441A]	26/06/26	221	225	214	225	+4	+1.809955	68,900	-
[441A]	26/06/25	224	239	212	221	+5	+2.314815	126,700	-
[441A]	26/06/24	216	226	212	216	+2	+0.934579	79,600	-
[441A]	26/06/23	227	230	212	214	-5	-2.283105	58,700	-
[441A]	26/06/22	214	230	212	219	+3	+1.388889	111,700	-
[441A]	26/06/19	218	224	216	216	+1	+0.465116	53,700	-
[441A]	26/06/18	219	229	213	215	-3	-1.376147	141,700	-
[441A]	26/06/17	210	225	206	218	+4	+1.869159	111,600	-
[441A]	26/06/16	214	220	206	214	-7	-3.167421	91,200	-
[441A]	26/06/15	216	230	216	221	-27	-10.887097	154,700	-
[441A]	26/06/12	252	256	248	248	-4	-1.587302	68,400	-
[441A]	26/06/11	252	255	252	252	0	0	30,000	-
[441A]	26/06/10	256	260	248	252	-4	-1.5625	64,400	-
[441A]	26/06/09	252	262	252	256	-3	-1.158301	46,300	-
[441A]	26/06/08	256	264	256	259	-6	-2.264151	25,600	-
[441A]	26/06/05	259	272	257	265	+9	+3.515625	34,600	-
[441A]	26/06/04	262	264	256	256	-6	-2.290076	29,800	-
[441A]	26/06/03	260	263	256	262	+2	+0.769231	45,100	-
[441A]	26/06/02	273	273	260	260	-17	-6.137184	49,900	-
[441A]	26/06/01	270	277	264	277	+3	+1.094891	66,400	-
[441A]	26/05/29	269	277	269	274	+3	+1.107011	22,500	-
[441A]	26/05/28	263	272	262	271	+5	+1.879699	50,300	-
[441A]	26/05/27	267	272	265	266	-3	-1.115242	34,900	-
[441A]	26/05/26	269	272	263	269	-4	-1.465201	42,300	-
[441A]	26/05/25	287	291	269	273	-2	-0.727273	77,700	-
[441A]	26/05/22	275	277	270	275	-2	-0.722022	26,800	-
[441A]	26/05/21	269	277	267	277	+3	+1.094891	65,200	-
[441A]	26/05/20	273	283	260	274	-10	-3.521127	97,500	-
[441A]	26/05/19	274	297	274	284	+8	+2.898551	78,400	-
[441A]	26/05/18	279	281	272	276	-3	-1.075269	26,200	-
[441A]	26/05/15	281	282	276	279	+2	+0.722022	27,100	-
[441A]	26/05/14	282	285	276	277	-5	-1.77305	36,200	-
[441A]	26/05/13	277	286	277	282	+4	+1.438849	35,500	-
[441A]	26/05/12	289	290	277	278	-12	-4.137931	59,400	-
[441A]	26/05/11	295	295	287	290	-1	-0.343643	44,200	-
[441A]	26/05/08	285	301	285	291	+3	+1.041667	63,300	-
[441A]	26/05/07	298	304	287	288	-14	-4.635762	132,900	-
[441A]	26/05/01	302	303	300	302	-5	-1.628664	42,500	-
[441A]	26/04/30	315	315	302	307	-11	-3.459119	69,900	-
[441A]	26/04/28	310	328	299	318	+10	+3.246753	215,300	-
[441A]	26/04/27	305	309	304	308	+1	+0.325733	296,200	-
[441A]	26/04/24	305	307	305	307	+2	+0.655738	23,200	-
[441A]	26/04/23	309	309	305	305	-3	-0.974026	23,400	-
[441A]	26/04/22	307	311	306	308	+1	+0.325733	43,000	-
[441A]	26/04/21	310	310	307	307	0	0	41,800	-
[441A]	26/04/20	311	312	307	307	-4	-1.286174	104,600	-
[441A]	26/04/17	317	317	311	311	-5	-1.582278	41,000	-
[441A]	26/04/16	313	317	313	316	+3	+0.958466	83,000	-
[441A]	26/04/15	310	317	310	313	+5	+1.623377	67,200	-
[441A]	26/04/14	310	312	307	308	-2	-0.645161	45,800	-
[441A]	26/04/13	313	314	301	310	-3	-0.958466	119,400	-
[441A]	26/04/10	322	323	313	313	-11	-3.395062	95,600	-
[441A]	26/04/09	325	325	320	324	-1	-0.307692	118,200	-
[441A]	26/04/08	326	327	323	325	-1	-0.306748	73,000	-
[441A]	26/04/07	323	329	322	326	-1	-0.30581	51,200	-
[441A]	26/04/06	320	330	317	327	+7	+2.1875	92,000	-
[441A]	26/04/03	316	325	316	320	+3	+0.946372	75,400	-
[441A]	26/04/02	322	324	317	317	-4	-1.246106	32,400	-
[441A]	26/04/01	323	328	321	321	0	0	37,000	-
[441A]	26/03/31	321	332	317	321	0	0	58,600	-
[441A]	26/03/30	336	336	321	321	-18	-5.309735	68,000	-
[441A]	26/03/27	336	339	330	339	+3	+0.892857	42,400	-
[441A]	26/03/26	336	339	323	336	+1	+0.298507	67,000	-
[441A]	26/03/25	331	335	328	335	+9	+2.760736	47,000	-
[441A]	26/03/24	318	329	312	326	+8	+2.515723	42,600	-
[441A]	26/03/23	325	329	318	318	-8	-2.453988	69,800	-
[441A]	26/03/19	320	326	313	326	+1	+0.307692	94,400	-
[441A]	26/03/18	321	325	316	325	+6	+1.880878	55,400	-
[441A]	26/03/17	318	322	314	319	+6	+1.916933	54,800	-
[441A]	26/03/16	307.5	316.5	305.5	313	+0.5	+0.16	56,800	-
[441A]	26/03/13	313.5	317.5	311.5	312.5	-6	-1.88383	90,400	-
[441A]	26/03/12	324	324.5	317.5	318.5	-0.5	-0.15674	37,000	-
[441A]	26/03/11	324	328	319	319	-3	-0.931677	29,600	-
[441A]	26/03/10	323	326.5	316	322	+10	+3.205128	41,600	-
[441A]	26/03/09	314	317.5	305.5	312	-16	-4.878049	94,400	-
[441A]	26/03/06	326.5	332	323	328	+3	+0.923077	43,600	-
[441A]	26/03/05	319.5	329.5	315	325	+13	+4.166667	93,200	-
[441A]	26/03/04	316.5	318.5	301.5	312	-9.5	-2.954899	192,200	-
[441A]	26/03/03	332.5	336	320	321.5	-10	-3.016591	122,000	-
[441A]	26/03/02	341.5	341.5	331.5	331.5	-9.5	-2.785924	97,000	-
[441A]	26/02/27	343	345.5	339.5	341	-4	-1.15942	80,600	-
[441A]	26/02/26	359.5	359.5	342	345	-18	-4.958678	125,200	-
[441A]	26/02/25	347.5	366	346	363	+23	+6.764706	233,200	-
[441A]	26/02/24	343	353	333	340	+12	+3.658537	259,400	-
[441A]	26/02/20	333.5	333.5	328	328	-9.5	-2.814815	46,200	-
[441A]	26/02/19	329.5	339	329.5	337.5	+9	+2.739726	68,600	-
[441A]	26/02/18	345	346.5	328.5	328.5	-16.5	-4.782609	110,400	-
[441A]	26/02/17	345	348.5	343	345	-2	-0.576369	23,200	-
[441A]	26/02/16	345.5	347	342.5	347	-3	-0.857143	35,200	-
[441A]	26/02/13	350.5	353	349.5	350	+3.5	+1.010101	23,600	-
[441A]	26/02/12	358.5	358.5	346	346.5	-14	-3.883495	41,800	-
[441A]	26/02/10	345	362.5	345	360.5	+15.5	+4.492754	110,600	-
[441A]	26/02/09	354	354	344	345	0	0	48,200	-
[441A]	26/02/06	349.5	350.5	339.5	345	-5	-1.428571	54,800	-
[441A]	26/02/05	352.5	358	349.5	350	-4.5	-1.269394	60,400	-
[441A]	26/02/04	351.5	357	350.5	354.5	-1.5	-0.421348	48,200	-
[441A]	26/02/03	358	360.5	354	356	+1	+0.28169	54,400	-
[441A]	26/02/02	358	364	354	355	-7.5	-2.068966	102,200	-
[441A]	26/01/30	355	362.5	352.5	362.5	+7.5	+2.112676	95,800	-
[441A]	26/01/29	355	360	350	355	+4.5	+1.28388	306,400	-
[441A]	26/01/28	341	356.5	336	350.5	+14.5	+4.315476	257,400	-
[441A]	26/01/27	337.5	339	333	336	+3	+0.900901	97,200	-
[441A]	26/01/26	340	340	330.5	333	-11.5	-3.338171	143,000	-
[441A]	26/01/23	304	349	300.5	344.5	+36.5	+11.850649	383,800	-
[441A]	26/01/22	308	312.5	308	308	+0.5	+0.162602	110,200	-
[441A]	26/01/21	311.5	311.5	307	307.5	-5	-1.6	73,800	-
[441A]	26/01/20	315	319	310	312.5	-4.5	-1.419558	59,400	-
[441A]	26/01/19	320.5	320.5	309	317	-5	-1.552795	157,200	-
[441A]	26/01/16	320.5	324.5	319.5	322	+5	+1.577287	74,000	-
[441A]	26/01/15	332.5	332.5	316.5	317	-18	-5.373134	206,400	-
[441A]	26/01/14	335	338	333	335	+1.5	+0.449775	22,600	-
[441A]	26/01/13	345	350.5	333.5	333.5	-7	-2.0558	257,400	-
[441A]	26/01/09	335.5	345	335.5	340.5	+5.5	+1.641791	109,400	-
[441A]	26/01/08	329	342.5	329	335	+6	+1.823708	136,800	-
[441A]	26/01/07	331	335	328.5	329	-5	-1.497006	41,000	-
[441A]	26/01/06	332	335	331	334	-1	-0.298507	51,600	-
[441A]	26/01/05	327.5	337	327.5	335	+8.5	+2.603369	46,800	-
[441A]	25/12/30	337.5	337.5	325	326.5	-13.5	-3.970588	111,000	-
[441A]	25/12/29	333	341	329	340	+7	+2.102102	115,800	-
[441A]	25/12/26	339	341	332	333	-1	-0.299401	111,800	-
[441A]	25/12/25	334.5	337	332.5	334	+1.5	+0.451128	66,400	-
[441A]	25/12/24	335	337	330.5	332.5	-2.5	-0.746269	173,200	-
[441A]	25/12/23	343	346.5	335	335	-7	-2.046784	114,600	-
[441A]	25/12/22	355.5	356	340.5	342	-13.5	-3.797468	101,400	-
[441A]	25/12/19	345.5	355.5	345.5	355.5	+10.5	+3.043478	105,000	-
[441A]	25/12/18	346.5	348.5	340.5	345	-3.5	-1.004304	86,800	-
[441A]	25/12/17	351.5	351.5	341	348.5	-2	-0.570613	93,400	-
[441A]	25/12/16	346	352.5	341	350.5	+9.5	+2.785924	133,200	-
[441A]	25/12/15	340	356	330	341	+2	+0.589971	236,800	-
[441A]	25/12/12	336	340	335	339	+6	+1.801802	47,600	-
[441A]	25/12/11	338.5	338.5	331	333	-5.5	-1.624815	91,000	-
[441A]	25/12/10	336	343	333.5	338.5	+0.5	+0.147929	77,800	-
[441A]	25/12/09	341	345	333.5	338	-5.5	-1.601164	126,200	-
[441A]	25/12/08	334.5	345	334.5	343.5	+9	+2.690583	89,400	-
[441A]	25/12/05	330	343.5	330	334.5	0	0	90,200	-
[441A]	25/12/04	330.5	338.5	330.5	334.5	+2	+0.601504	62,000	-
[441A]	25/12/03	334	336.5	328	332.5	-1.5	-0.449102	152,400	-
[441A]	25/12/02	340.5	340.5	329.5	334	-7	-2.052786	114,000	-
[441A]	25/12/01	350	350	338	341	-8.5	-2.432046	197,600	-
[441A]	25/11/28	330.5	352	329	349.5	+17	+5.112782	287,600	-
[441A]	25/11/27	327.5	334	324.5	332.5	+4	+1.217656	124,400	-
[441A]	25/11/26	321.5	328.5	321	328.5	+7	+2.177294	117,200	-
[441A]	25/11/25	320	323.5	317.5	321.5	+5	+1.579779	79,800	-
[441A]	25/11/21	307.5	316.5	307.5	316.5	+5	+1.605136	62,200	-
[441A]	25/11/20	313.5	313.5	307.5	311.5	+7	+2.298851	121,400	-
[441A]	25/11/19	300	307.5	299	304.5	+1	+0.329489	151,600	-
[441A]	25/11/18	316.5	317.5	299	303.5	-15.5	-4.858934	364,800	-
[441A]	25/11/17	335	335	315.5	319	-20.5	-6.038292	575,000	-
[441A]	25/11/14	349.5	351	335.5	339.5	-16	-4.500703	431,400	-
[441A]	25/11/13	356.5	358.5	352	355.5	-6	-1.659751	108,800	-
[441A]	25/11/12	348	362	347.5	361.5	+11.5	+3.285714	202,200	-
[441A]	25/11/11	357.5	359	350	350	-12	-3.314917	250,200	-
[441A]	25/11/10	354	373	351	362	+7	+1.971831	493,200	-
[441A]	25/11/07	355	368	344.5	355	-10	-2.739726	705,000	-
[441A]	25/11/06	395	397.5	353.5	365	-48.5	-11.729141	1,971,800	-
[441A]	25/11/05	353	420.5	353	413.5	+60.5	+17.13881	6,644,600	-
[441A]	25/11/04	375	390	352	353	－	－	2,600,000	-