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
[4420]	26/10/29	812	813	811	811	-1.0	-0.12	295,900	15,992,709,120
[4420]	26/10/28	812	814	811	812	0	+0.00	132,200	16,012,429,312
[4420]	26/10/27	813	813	811	812	0	+0.00	270,100	16,012,429,312
[4420]	26/10/26	811	814	811	812	+1.0	+0.12	304,300	16,012,429,312
[4420]	26/10/23	811	814	807	811	0	+0.00	1,484,400	15,992,709,120
[4420]	26/10/22	812	813	811	811	-1.0	-0.12	50,200	15,992,709,120
[4420]	26/10/21	813	814	811	812	-1.0	-0.12	162,700	16,012,429,312
[4420]	26/10/20	813	817	811	813	0	+0.00	173,300	16,032,148,480
[4420]	26/10/19	811	813	810	813	+1.0	+0.12	219,900	16,032,148,480
[4420]	26/10/16	818	818	811	812	-7.0	-0.85	96,600	16,012,429,312
[4420]	26/10/15	818	821	818	819	+1.0	+0.12	620,700	16,150,466,560
[4420]	26/10/14	819	819	817	818	-1.0	-0.12	597,700	16,130,747,392
[4420]	26/10/13	819	821	818	819	0	+0.00	450,800	16,150,466,560
[4420]	26/10/09	818	819	818	819	0	+0.00	114,500	16,150,466,560
[4420]	26/10/08	819	820	818	819	0	+0.00	264,900	16,150,466,560
[4420]	26/10/07	819	820	818	819	+1.0	+0.12	518,500	16,150,466,560
[4420]	26/10/06	819	819	818	818	0	+0.00	173,400	16,130,747,392
[4420]	26/10/05	819	819	818	818	0	+0.00	177,600	16,130,747,392
[4420]	26/10/02	818	820	818	818	0	+0.00	333,600	16,130,747,392
[4420]	26/10/01	819	820	818	818	0	+0.00	214,000	16,130,747,392
[4420]	26/09/30	819	820	818	818	0	+0.00	254,100	16,130,747,392
[4420]	26/09/29	819	820	818	818	-1.0	-0.12	410,100	16,130,747,392
[4420]	26/09/28	819	820	818	819	+1.0	+0.12	349,600	16,150,466,560
[4420]	26/09/25	820	821	818	818	-4.0	-0.49	346,400	16,130,747,392
[4420]	26/09/24	822	824	821	822	-2.0	-0.24	255,100	16,209,626,112
[4420]	26/09/18	822	826	821	824	0	+0.00	172,800	16,249,065,472
[4420]	26/09/17	822	825	820	824	+2.0	+0.24	114,600	16,249,065,472
[4420]	26/09/16	820	826	819	822	+2.0	+0.24	354,300	16,209,626,112
[4420]	26/09/15	819	821	818	820	0	+0.00	488,800	16,170,186,752
[4420]	26/09/14	819	820	818	820	0	+0.00	204,300	16,170,186,752
[4420]	26/09/11	821	823	819	820	-2.0	-0.24	406,100	16,170,186,752
[4420]	26/09/10	822	824	818	822	-1.0	-0.12	567,400	16,209,626,112
[4420]	26/09/09	823	825	822	823	-1.0	-0.12	214,400	16,229,346,304
[4420]	26/09/08	825	826	821	824	-1.0	-0.12	546,100	16,249,065,472
[4420]	26/09/07	826	829	824	825	-6.0	-0.72	235,700	16,268,785,664
[4420]	26/09/04	849	850	825	831	-26.0	-3.03	409,100	16,387,103,744
[4420]	26/09/03	826	880	824	857	+28.0	+3.38	1,078,500	16,899,817,472
[4420]	26/09/02	835	843	824	829	-81.0	-8.90	2,031,900	16,347,664,384
[4420]	26/09/01	938	1,010	885	910	-25.0	-2.67	1,482,300	17,944,963,072
[4420]	26/08/31	935	935	898	935	+150.0	+19.11	967,900	18,437,957,632
[4420]	26/08/28	691	785	690	785	+100.0	+14.60	561,200	15,479,995,392
[4420]	26/08/27	672	695	669	685	+10.0	+1.48	48,300	13,508,022,272
[4420]	26/08/26	683	683	675	675	-3.0	-0.44	36,600	13,310,824,448
[4420]	26/08/25	690	691	675	678	-25.0	-3.56	61,900	13,369,984,000
[4420]	26/08/24	701	704	691	703	+1.0	+0.14	44,100	13,862,977,536
[4420]	26/08/21	702	703	690	702	-1.0	-0.14	24,300	13,843,257,344
[4420]	26/08/20	682	705	682	703	+25.0	+3.69	53,100	13,862,977,536
[4420]	26/08/19	693	707	678	678	-13.0	-1.88	72,800	13,369,984,000
[4420]	26/08/18	706	713	691	691	-25.0	-3.49	92,300	13,612,929,024
[4420]	26/08/17	722	727	697	716	-21.0	-2.85	134,900	14,105,438,208
[4420]	26/08/14	680	737	680	737	+52.0	+7.59	195,600	14,519,144,448
[4420]	26/08/13	743	747	677	685	-28.0	-3.93	245,000	13,494,727,680
[4420]	26/08/12	734	741	698	713	-20.0	-2.73	231,400	14,046,337,024
[4420]	26/08/10	755	765	723	733	-22.0	-2.91	142,200	14,440,343,552
[4420]	26/08/07	754	764	746	755	+2.0	+0.27	63,400	14,873,750,528
[4420]	26/08/06	742	761	736	753	+5.0	+0.67	49,200	14,834,350,080
[4420]	26/08/05	730	764	730	748	+20.0	+2.75	130,300	14,735,848,448
[4420]	26/08/04	721	735	716	728	+11.0	+1.53	91,800	14,341,841,920
[4420]	26/08/03	711	726	687	717	+1.0	+0.14	85,000	14,125,137,920
[4420]	26/07/31	724	734	706	716	-14.0	-1.92	127,900	14,105,438,208
[4420]	26/07/30	708	743	681	730	+22.0	+3.11	175,300	14,381,242,368
[4420]	26/07/29	740	747	685	708	-30.0	-4.07	212,500	13,947,835,392
[4420]	26/07/28	748	751	732	738	-8.0	-1.07	84,200	14,538,845,184
[4420]	26/07/27	759	770	746	746	-13.0	-1.71	66,300	14,696,448,000
[4420]	26/07/24	769	772	753	759	-10.0	-1.30	72,800	14,952,552,448
[4420]	26/07/23	770	778	765	769	+1.0	+0.13	54,500	15,149,555,712
[4420]	26/07/22	802	803	768	768	-34.0	-4.24	101,300	15,129,854,976
[4420]	26/07/21	792	816	779	802	+14.0	+1.78	101,400	15,799,666,688
[4420]	26/07/17	820	820	777	788	-29	-3.55	178,900	-
[4420]	26/07/16	830	830	806	817	-14	-1.68	91,400	-
[4420]	26/07/15	820	839	796	831	+13	+1.59	89,000	-
[4420]	26/07/14	827	836	817	818	-13	-1.56	61,200	-
[4420]	26/07/13	849	849	824	831	-18	-2.12	196,500	-
[4420]	26/07/10	842	860	832	849	+13	+1.56	311,600	-
[4420]	26/07/09	815	851	812	836	+15	+1.83	153,500	-
[4420]	26/07/08	815	832	801	821	+12	+1.48	152,400	-
[4420]	26/07/07	810	835	802	809	+8	+1.00	230,500	-
[4420]	26/07/06	795	805	771	801	0	0.00	211,700	-
[4420]	26/07/03	800	811	792	801	+4	+0.50	130,700	-
[4420]	26/07/02	849	853	745	797	-62	-7.22	829,200	-
[4420]	26/07/01	830	866	821	859	+71	+9.01	229,600	-
[4420]	26/06/30	806	816	775	788	-17	-2.11	169,100	-
[4420]	26/06/29	816	835	802	805	-1	-0.12	88,800	-
[4420]	26/06/26	820	836	806	806	-7	-0.86	69,600	-
[4420]	26/06/25	816	816	787	813	+1	+0.12	139,300	-
[4420]	26/06/24	810	818	793	812	+15	+1.88	93,800	-
[4420]	26/06/23	807	812	776	797	-13	-1.60	127,900	-
[4420]	26/06/22	870	870	779	810	-47	-5.48	400,900	-
[4420]	26/06/19	864	884	842	857	-2	-0.23	346,200	-
[4420]	26/06/18	861	866	840	859	+21	+2.51	209,500	-
[4420]	26/06/17	813	871	813	838	+10	+1.21	431,100	-
[4420]	26/06/16	830	834	760	828	+56	+7.25	270,100	-
[4420]	26/06/15	780	792	754	772	-4	-0.52	73,500	-
[4420]	26/06/12	789	792	765	776	-28	-3.48	109,100	-
[4420]	26/06/11	769	836	755	804	+5	+0.63	189,500	-
[4420]	26/06/10	872	883	750	799	-73	-8.37	366,500	-
[4420]	26/06/09	933	1,004	869	872	-46	-5.01	598,300	-
[4420]	26/06/08	920	941	901	918	-11	-1.18	304,800	-
[4420]	26/06/05	889	935	881	929	+21	+2.31	175,000	-
[4420]	26/06/04	814	918	802	908	+92	+11.27	341,100	-
[4420]	26/06/03	807	829	790	816	+9	+1.12	131,100	-
[4420]	26/06/02	781	828	763	807	+17	+2.15	190,600	-
[4420]	26/06/01	708	827	708	790	+82	+11.58	329,900	-
[4420]	26/05/29	720	724	695	708	-10	-1.39	71,300	-
[4420]	26/05/28	677	720	672	718	+42	+6.21	228,800	-
[4420]	26/05/27	720	725	667	676	-49	-6.76	131,400	-
[4420]	26/05/26	740	742	716	725	-10	-1.36	89,800	-
[4420]	26/05/25	718	749	717	735	+17	+2.37	95,800	-
[4420]	26/05/22	718	720	701	718	0	+0.00	103,100	-
[4420]	26/05/21	725	732	687	718	-12.0	-1.64	146,400	-
[4420]	26/05/20	722	743	714	730	-2.0	-0.27	150,600	-
[4420]	26/05/19	704	770	697	732	+25.0	+3.54	261,100	-
[4420]	26/05/18	624	718	620	707	+89.0	+14.40	364,100	-
[4420]	26/05/15	582	631	561	618	-4.0	-0.64	217,400	-
[4420]	26/05/14	600	629	586	622	+18.0	+2.98	163,900	-
[4420]	26/05/13	578	604	574	604	+27.0	+4.68	107,700	-
[4420]	26/05/12	562	577	555	577	+15.0	+2.67	58,600	-
[4420]	26/05/11	553	567	548	562	+10.0	+1.81	69,100	-
[4420]	26/05/08	548	564	540	552	-3.0	-0.54	98,500	-
[4420]	26/05/07	522	561	518	555	+43.0	+8.40	109,800	-
[4420]	26/05/01	511	518	508	512	-3.0	-0.58	49,100	-
[4420]	26/04/30	519	520	511	515	-13.0	-2.46	63,600	-
[4420]	26/04/28	529	535	524	528	-9.0	-1.68	49,100	-
[4420]	26/04/27	539	540	527	537	+5	+0.94	78,100	-
[4420]	26/04/24	531	535	526	532	+6	+1.14	50,900	-
[4420]	26/04/23	536	539	524	526	0	0.00	34,600	-
[4420]	26/04/22	539	539	526	526	-17	-3.13	74,500	-
[4420]	26/04/21	540	553	540	543	+6	+1.12	38,200	-
[4420]	26/04/20	555	555	535	537	-20	-3.59	108,900	-
[4420]	26/04/17	562	577	554	557	-5	-0.89	81,000	-
[4420]	26/04/16	551	571	551	562	+21	+3.88	139,800	-
[4420]	26/04/15	549	562	539	541	+1	+0.19	78,000	-
[4420]	26/04/14	551	558	536	540	-11	-2.00	94,000	-
[4420]	26/04/13	557	557	536	551	-11	-1.96	55,900	-
[4420]	26/04/10	553	571	553	562	+9	+1.63	71,100	-
[4420]	26/04/09	537	560	526	553	+15	+2.79	103,100	-
[4420]	26/04/08	535	544	535	538	+13	+2.48	47,000	-
[4420]	26/04/07	531	540	521	525	-6	-1.13	42,200	-
[4420]	26/04/06	533	538	530	531	-2	-0.38	32,300	-
[4420]	26/04/03	541	550	530	533	-7	-1.30	34,800	-
[4420]	26/04/02	563	571	537	540	-20	-3.57	87,400	-
[4420]	26/04/01	542	560	537	560	+30	+5.66	46,200	-
[4420]	26/03/31	522	542	522	530	+1	+0.19	42,700	-
[4420]	26/03/30	525	532	522	529	-18	-3.29	76,700	-
[4420]	26/03/27	530	549	524	547	+7	+1.30	99,500	-
[4420]	26/03/26	536	544	527	540	+6	+1.12	65,700	-
[4420]	26/03/25	522	534	521	534	+20	+3.89	83,200	-
[4420]	26/03/24	515	516	504	514	+14	+2.80	64,500	-
[4420]	26/03/23	520	520	500	500	-40	-7.41	109,100	-
[4420]	26/03/19	565	565	540	540	-32	-5.59	61,400	-
[4420]	26/03/18	566	579	553	572	+26	+4.76	166,900	-
[4420]	26/03/17	541	546	533	546	+5	+0.92	69,900	-
[4420]	26/03/16	550	550	532	541	-9	-1.64	75,300	-
[4420]	26/03/13	521	551	521	550	+10	+1.85	71,500	-
[4420]	26/03/12	551	557	538	540	-20	-3.57	96,100	-
[4420]	26/03/11	564	569	559	560	+2	+0.36	74,300	-
[4420]	26/03/10	550	565	539	558	+18	+3.33	70,800	-
[4420]	26/03/09	532	545	511	540	-29	-5.10	126,200	-
[4420]	26/03/06	545	572	544	569	+21	+3.83	112,800	-
[4420]	26/03/05	541	555	541	548	+37	+7.24	68,900	-
[4420]	26/03/04	540	540	502	511	-42	-7.59	144,800	-
[4420]	26/03/03	570	573	553	553	-22	-3.83	70,000	-
[4420]	26/03/02	562	584	551	575	+13	+2.31	80,300	-
[4420]	26/02/27	568	571	557	562	-7	-1.23	86,100	-
[4420]	26/02/26	558	581	558	569	+1	+0.18	89,500	-
[4420]	26/02/25	544	568	543	568	+22	+4.03	82,900	-
[4420]	26/02/24	537	552	534	546	+1	+0.18	61,600	-
[4420]	26/02/20	566	568	542	545	-31	-5.38	68,400	-
[4420]	26/02/19	583	587	571	576	-6	-1.03	59,200	-
[4420]	26/02/18	575	590	562	582	-3	-0.51	80,500	-
[4420]	26/02/17	560	592	558	585	+26	+4.65	84,400	-
[4420]	26/02/16	563	563	542	559	+26	+4.88	169,100	-
[4420]	26/02/13	584	585	533	533	-49	-8.42	93,100	-
[4420]	26/02/12	568	583	566	582	+14	+2.46	125,900	-
[4420]	26/02/10	532	568	532	568	+43	+8.19	139,800	-
[4420]	26/02/09	529	529	517	525	+10	+1.94	71,400	-
[4420]	26/02/06	526	526	507	515	-14	-2.65	87,300	-
[4420]	26/02/05	529	541	521	529	+9	+1.73	97,200	-
[4420]	26/02/04	513	523	510	520	-1	-0.19	45,000	-
[4420]	26/02/03	520	524	515	521	+11	+2.16	48,400	-
[4420]	26/02/02	525	528	509	510	-15	-2.86	103,400	-
[4420]	26/01/30	516	530	515	525	+9	+1.74	42,100	-
[4420]	26/01/29	516	527	515	516	-5	-0.96	46,000	-
[4420]	26/01/28	518	523	511	521	+1	+0.19	52,300	-
[4420]	26/01/27	532	532	519	520	-16	-2.99	69,800	-
[4420]	26/01/26	543	544	532	536	-13	-2.37	66,900	-
[4420]	26/01/23	554	554	543	549	-4	-0.72	42,900	-
[4420]	26/01/22	555	560	543	553	+3	+0.55	75,900	-
[4420]	26/01/21	565	565	548	550	-25	-4.35	69,600	-
[4420]	26/01/20	559	576	550	575	+14	+2.50	77,100	-
[4420]	26/01/19	570	570	555	561	-5	-0.88	94,100	-
[4420]	26/01/16	537	566	530	566	+29	+5.40	145,800	-
[4420]	26/01/15	532	538	524	537	+7	+1.32	49,400	-
[4420]	26/01/14	525	532	523	530	+5	+0.95	41,700	-
[4420]	26/01/13	530	533	523	525	+5	+0.96	76,200	-
[4420]	26/01/09	522	530	520	520	0	0.00	58,100	-
[4420]	26/01/08	517	526	517	520	+4	+0.78	38,700	-
[4420]	26/01/07	527	532	514	516	-8	-1.53	65,300	-
[4420]	26/01/06	510	528	508	524	+20	+3.97	72,000	-
[4420]	26/01/05	510	511	503	504	-3	-0.59	35,900	-
[4420]	25/12/30	517	517	504	507	-8	-1.55	50,400	-
[4420]	25/12/29	535	535	515	515	-10	-1.90	66,900	-
[4420]	25/12/26	529	533	515	525	+2	+0.38	100,300	-
[4420]	25/12/25	510	523	505	523	+18	+3.56	65,700	-
[4420]	25/12/24	508	514	504	505	0	0.00	45,100	-
[4420]	25/12/23	498	509	498	505	+4	+0.80	53,100	-
[4420]	25/12/22	508	510	498	501	-6	-1.18	82,400	-
[4420]	25/12/19	502	509	499	507	+5	+1.00	37,700	-
[4420]	25/12/18	504	508	497	502	-7	-1.38	48,400	-
[4420]	25/12/17	514	515	502	509	-8	-1.55	80,500	-
[4420]	25/12/16	515	524	510	517	-3	-0.58	79,000	-
[4420]	25/12/15	509	526	504	520	+11	+2.16	113,800	-
[4420]	25/12/12	498	509	496	509	+15	+3.04	65,700	-
[4420]	25/12/11	501	503	487	494	-7	-1.40	186,700	-
[4420]	25/12/10	503	504	498	501	-2	-0.40	50,900	-
[4420]	25/12/09	508	513	501	503	-6	-1.18	67,600	-
[4420]	25/12/08	503	513	497	509	+7	+1.39	116,700	-
[4420]	25/12/05	512	524	501	502	-10	-1.95	189,500	-
[4420]	25/12/04	517	535	510	512	-13	-2.48	121,800	-
[4420]	25/12/03	522	534	514	525	+4	+0.77	272,500	-
[4420]	25/12/02	567	573	519	521	-56	-9.71	679,800	-
[4420]	25/12/01	657	657	572	577	+20	+3.59	2,278,700	-
[4420]	25/11/28	557	557	557	557	+80	+16.77	20,500	-
[4420]	25/11/27	474	482	470	477	+6	+1.27	60,400	-
[4420]	25/11/26	466	477	466	471	+6	+1.29	30,600	-
[4420]	25/11/25	482	482	465	465	-10	-2.11	45,600	-
[4420]	25/11/21	477	483	470	475	-2	-0.42	43,200	-
[4420]	25/11/20	479	479	471	477	+6	+1.27	35,600	-
[4420]	25/11/19	488	491	465	471	-17	-3.48	143,100	-
[4420]	25/11/18	500	501	487	488	-11	-2.20	44,200	-
[4420]	25/11/17	550	550	480	499	-57	-10.25	396,800	-
[4420]	25/11/14	567	570	550	556	-11	-1.94	71,600	-
[4420]	25/11/13	569	569	559	567	-1	-0.18	25,600	-
[4420]	25/11/12	548	570	548	568	+20	+3.65	34,100	-
[4420]	25/11/11	556	556	541	548	-10	-1.79	18,200	-
[4420]	25/11/10	559	561	552	558	-1	-0.18	21,100	-
[4420]	25/11/07	528	560	528	559	+28	+5.27	81,300	-
[4420]	25/11/06	530	540	526	531	+6	+1.14	55,600	-
[4420]	25/11/05	546	546	522	525	-24	-4.37	69,900	-
[4420]	25/11/04	547	557	545	549	-2	-0.36	21,900	-
[4420]	25/10/31	559	559	545	551	-1	-0.18	30,500	-
[4420]	25/10/30	564	570	545	552	-14	-2.47	50,200	-
[4420]	25/10/29	581	582	562	566	-16	-2.75	51,900	-
[4420]	25/10/28	586	589	566	582	-5	-0.85	78,800	-
[4420]	25/10/27	588	589	581	587	+9	+1.56	41,200	-
[4420]	25/10/24	595	595	575	578	-15	-2.53	48,200	-
[4420]	25/10/23	603	603	583	593	-11	-1.82	31,200	-
[4420]	25/10/22	606	609	603	604	-2	-0.33	25,200	-
[4420]	25/10/21	620	623	606	606	-11	-1.78	41,300	-
[4420]	25/10/20	610	619	598	617	+12	+1.98	35,900	-
[4420]	25/10/17	615	615	603	605	-11	-1.79	29,300	-
[4420]	25/10/16	620	622	609	616	+2	+0.33	46,400	-
[4420]	25/10/15	576	623	576	614	+42	+7.34	124,300	-
[4420]	25/10/14	570	591	562	572	-3	-0.52	138,500	-
[4420]	25/10/10	579	582	575	575	-4	-0.69	50,000	-
[4420]	25/10/09	574	581	565	579	+4	+0.70	70,700	-
[4420]	25/10/08	537	576	526	575	+39	+7.28	111,200	-
[4420]	25/10/07	525	551	519	536	+8	+1.52	61,000	-
[4420]	25/10/06	540	543	519	528	+4	+0.76	28,000	-
[4420]	25/10/03	507	526	507	524	+21	+4.17	27,300	-
[4420]	25/10/02	510	512	503	503	-7	-1.37	28,800	-
[4420]	25/10/01	534	535	509	510	-26	-4.85	46,000	-
[4420]	25/09/30	540	545	534	536	0	0.00	22,800	-
[4420]	25/09/29	556	556	536	536	-20	-3.60	31,700	-
[4420]	25/09/26	554	556	549	556	+2	+0.36	25,400	-
[4420]	25/09/25	560	560	550	554	+1	+0.18	27,400	-
[4420]	25/09/24	565	565	548	553	-7	-1.25	39,500	-
[4420]	25/09/22	542	564	542	560	+22	+4.09	71,800	-
[4420]	25/09/19	546	546	531	538	-4	-0.74	50,400	-
[4420]	25/09/18	526	546	518	542	+22	+4.23	79,100	-
[4420]	25/09/17	527	530	517	520	-11	-2.07	32,000	-
[4420]	25/09/16	532	533	525	531	+5	+0.95	41,100	-
[4420]	25/09/12	538	538	525	526	-11	-2.05	37,600	-
[4420]	25/09/11	542	545	534	537	-5	-0.92	13,600	-
[4420]	25/09/10	538	549	536	542	+5	+0.93	31,300	-
[4420]	25/09/09	551	556	537	537	-12	-2.19	38,000	-
[4420]	25/09/08	551	558	548	549	-5	-0.90	24,700	-
[4420]	25/09/05	550	560	546	554	+4	+0.73	71,100	-