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
[4438]	26/10/29	285	290	278	283	+3.0	+1.07	40,500	2,387,261,184
[4438]	26/10/28	297	297	279	280	-17.0	-5.72	81,400	2,361,954,560
[4438]	26/10/27	300	307	296	297	-2.0	-0.67	54,500	2,505,358,848
[4438]	26/10/26	298	305	296	299	-4.0	-1.32	61,600	2,522,230,016
[4438]	26/10/23	296	340	292	303	+7.0	+2.36	690,500	2,555,972,352
[4438]	26/10/22	302	307	293	296	-19.0	-6.03	214,100	2,496,923,392
[4438]	26/10/21	345	370	312	315	+25.0	+8.62	2,224,000	2,657,198,848
[4438]	26/10/20	289	292	287	290	0	+0.00	17,300	2,446,310,144
[4438]	26/10/19	287	295	284	290	-2.0	-0.68	35,100	2,446,310,144
[4438]	26/10/16	286	296	286	292	+7.0	+2.46	33,200	2,463,181,312
[4438]	26/10/15	293	294	285	285	-12.0	-4.04	55,200	2,404,132,352
[4438]	26/10/14	301	303	291	297	0	+0.00	38,100	2,505,358,848
[4438]	26/10/13	291	330	291	297	+5.0	+1.71	388,400	2,505,358,848
[4438]	26/10/09	299	318	291	292	-27.0	-8.46	233,100	2,463,181,312
[4438]	26/10/08	282	357	282	319	+42.0	+15.16	1,341,000	2,690,941,184
[4438]	26/10/07	286	286	276	277	-8.0	-2.81	21,200	2,336,647,936
[4438]	26/10/06	290	290	281	285	+1.0	+0.35	18,500	2,404,132,352
[4438]	26/10/05	287	290	281	284	-5.0	-1.73	29,200	2,395,696,640
[4438]	26/10/02	301	313	285	289	-20.0	-6.47	171,600	2,437,874,432
[4438]	26/10/01	280	345	277	309	+32.0	+11.55	1,091,000	2,606,585,600
[4438]	26/09/30	269	281	264	277	+7.0	+2.59	28,800	2,336,647,936
[4438]	26/09/29	280	281	269	270	-12.0	-4.26	43,300	2,277,598,976
[4438]	26/09/28	274	287	272	282	+5.0	+1.81	80,000	2,378,825,728
[4438]	26/09/25	290	290	277	277	-15.0	-5.14	86,900	2,336,647,936
[4438]	26/09/24	321	321	290	292	-10.0	-3.31	160,000	2,463,181,312
[4438]	26/09/18	326	326	293	302	-24.0	-7.36	403,800	2,547,536,640
[4438]	26/09/17	406	406	326	326	0	+0.00	1,859,600	2,749,989,888
[4438]	26/09/16	278	326	278	326	+80.0	+32.52	154,500	2,749,989,888
[4438]	26/09/15	250	251	244	246	-3.0	-1.20	13,100	2,075,145,728
[4438]	26/09/14	252	252	247	249	-3.0	-1.19	10,800	2,100,452,480
[4438]	26/09/11	250	254	250	252	-1.0	-0.40	11,000	2,125,759,104
[4438]	26/09/10	253	254	252	253	-2.0	-0.78	5,200	2,134,194,688
[4438]	26/09/09	254	258	253	255	-3.0	-1.16	10,500	2,151,065,856
[4438]	26/09/08	261	261	255	258	-3.0	-1.15	10,000	2,176,372,480
[4438]	26/09/07	265	265	258	261	-7.0	-2.61	11,100	2,201,679,104
[4438]	26/09/04	258	274	254	268	+7.0	+2.68	35,200	2,260,727,808
[4438]	26/09/03	256	262	255	261	+2.0	+0.77	9,800	2,201,679,104
[4438]	26/09/02	256	259	256	259	+1.0	+0.39	1,400	2,184,807,936
[4438]	26/09/01	254	258	254	258	+4.0	+1.57	2,200	2,176,372,480
[4438]	26/08/31	253	255	252	254	-1.0	-0.39	9,400	2,142,630,144
[4438]	26/08/28	255	258	255	255	-2.0	-0.78	3,500	2,151,065,856
[4438]	26/08/27	257	257	254	257	+2.0	+0.78	2,200	2,167,936,768
[4438]	26/08/26	255	258	253	255	0	+0.00	4,200	2,151,065,856
[4438]	26/08/25	256	259	255	255	-3.0	-1.16	3,400	2,151,065,856
[4438]	26/08/24	262	262	255	258	-2.0	-0.77	4,000	2,176,372,480
[4438]	26/08/21	262	262	255	260	-2.0	-0.76	6,200	2,193,243,648
[4438]	26/08/20	260	262	260	262	+2.0	+0.77	2,100	2,210,114,560
[4438]	26/08/19	258	260	255	260	+1.0	+0.39	6,000	2,193,243,648
[4438]	26/08/18	263	267	258	259	-6.0	-2.26	9,100	2,184,807,936
[4438]	26/08/17	261	265	258	265	+4.0	+1.53	15,300	2,235,421,184
[4438]	26/08/14	259	262	253	261	+2.0	+0.77	14,900	2,201,679,104
[4438]	26/08/13	257	261	255	259	+3.0	+1.17	9,600	2,184,807,936
[4438]	26/08/12	257	262	256	256	-1.0	-0.39	10,500	2,159,501,312
[4438]	26/08/10	250	261	248	257	-1.0	-0.39	7,400	2,167,936,768
[4438]	26/08/07	259	259	250	258	-1.0	-0.39	800	2,176,372,480
[4438]	26/08/06	256	259	249	259	+3.0	+1.17	2,400	2,184,807,936
[4438]	26/08/05	258	262	256	256	-2.0	-0.78	3,600	2,159,501,312
[4438]	26/08/04	247	258	246	258	+14.0	+5.74	17,700	2,176,372,480
[4438]	26/08/03	244	249	241	244	+1.0	+0.41	4,800	2,058,274,688
[4438]	26/07/31	243	249	242	243	0	+0.00	5,500	2,049,839,104
[4438]	26/07/30	244	263	239	243	0	+0.00	45,600	2,049,839,104
[4438]	26/07/29	240	245	240	243	+5.0	+2.10	3,200	2,049,839,104
[4438]	26/07/28	241	246	238	238	-3.0	-1.24	5,800	2,007,661,312
[4438]	26/07/27	244	244	240	241	-2.0	-0.82	2,200	2,032,968,064
[4438]	26/07/24	246	246	240	243	-5.0	-2.02	10,100	2,049,839,104
[4438]	26/07/23	251	255	248	248	-6.0	-2.36	4,000	2,092,016,896
[4438]	26/07/22	247	259	247	254	+4.0	+1.60	5,600	2,142,630,144
[4438]	26/07/21	237	252	237	250	+13.0	+5.49	14,300	2,108,888,064
[4438]	26/07/17	254	257	231	237	-19	-7.42	30,500	-
[4438]	26/07/16	250	260	250	256	-2	-0.78	7,600	-
[4438]	26/07/15	262	262	256	258	+2	+0.78	4,800	-
[4438]	26/07/14	252	261	252	256	+5	+1.99	10,000	-
[4438]	26/07/13	254	255	246	251	-2	-0.79	2,800	-
[4438]	26/07/10	245	254	245	253	+6	+2.43	4,700	-
[4438]	26/07/09	245	247	244	247	+2	+0.82	4,000	-
[4438]	26/07/08	250	250	245	245	-6	-2.39	1,500	-
[4438]	26/07/07	255	258	251	251	-2	-0.79	4,100	-
[4438]	26/07/06	249	254	249	253	+4	+1.61	3,900	-
[4438]	26/07/03	245	249	244	249	+2	+0.81	6,000	-
[4438]	26/07/02	247	248	244	247	+5	+2.07	5,100	-
[4438]	26/07/01	240	244	240	242	+1	+0.41	4,900	-
[4438]	26/06/30	243	246	240	241	0	0.00	5,100	-
[4438]	26/06/29	245	245	240	241	0	0.00	3,100	-
[4438]	26/06/26	249	252	241	241	-7	-2.82	18,200	-
[4438]	26/06/25	253	257	248	248	-3	-1.20	7,200	-
[4438]	26/06/24	250	256	248	251	+1	+0.40	43,100	-
[4438]	26/06/23	252	255	250	250	-2	-0.79	9,700	-
[4438]	26/06/22	254	259	251	252	-1	-0.40	30,500	-
[4438]	26/06/19	252	260	252	253	-1	-0.39	18,500	-
[4438]	26/06/18	256	257	251	254	+3	+1.20	16,500	-
[4438]	26/06/17	251	255	251	251	+1	+0.40	16,600	-
[4438]	26/06/16	251	255	250	250	-2	-0.79	7,500	-
[4438]	26/06/15	256	257	247	252	-5	-1.95	28,300	-
[4438]	26/06/12	260	261	257	257	-5	-1.91	11,500	-
[4438]	26/06/11	262	269	256	262	0	0.00	46,000	-
[4438]	26/06/10	271	271	261	262	-10	-3.68	29,900	-
[4438]	26/06/09	271	298	264	272	+2	+0.74	135,800	-
[4438]	26/06/08	284	295	268	270	-18	-6.25	123,500	-
[4438]	26/06/05	299	336	275	288	-6	-2.04	559,900	-
[4438]	26/06/04	270	342	270	294	+32	+12.21	1,110,500	-
[4438]	26/06/03	263	300	260	262	-1	-0.38	67,900	-
[4438]	26/06/02	261	268	260	263	0	0.00	17,300	-
[4438]	26/06/01	271	272	263	263	-10	-3.66	21,700	-
[4438]	26/05/29	276	276	271	273	-3	-1.09	14,400	-
[4438]	26/05/28	269	309	266	276	+8	+2.99	77,200	-
[4438]	26/05/27	269	275	264	268	-1	-0.37	30,200	-
[4438]	26/05/26	268	271	267	269	+2	+0.75	7,000	-
[4438]	26/05/25	269	276	267	267	-1	-0.37	10,700	-
[4438]	26/05/22	273	275	268	268	-2.0	-0.74	15,800	-
[4438]	26/05/21	278	278	270	270	-3.0	-1.10	11,100	-
[4438]	26/05/20	278	280	271	273	-6.0	-2.15	24,500	-
[4438]	26/05/19	287	289	279	279	-3.0	-1.06	15,800	-
[4438]	26/05/18	286	290	280	282	-4.0	-1.40	22,900	-
[4438]	26/05/15	297	297	281	286	-9.0	-3.05	21,800	-
[4438]	26/05/14	297	302	295	295	-3.0	-1.01	9,500	-
[4438]	26/05/13	295	306	295	298	-2.0	-0.67	10,500	-
[4438]	26/05/12	305	314	299	300	-9.0	-2.91	29,500	-
[4438]	26/05/11	310	314	307	309	-2.0	-0.64	9,500	-
[4438]	26/05/08	300	323	300	311	+11.0	+3.67	44,700	-
[4438]	26/05/07	309	309	297	300	-2.0	-0.66	29,200	-
[4438]	26/05/01	307	309	302	302	-5.0	-1.63	8,200	-
[4438]	26/04/30	308	328	301	307	-1.0	-0.32	47,200	-
[4438]	26/04/28	297	313	297	308	+13.0	+4.41	19,800	-
[4438]	26/04/27	302	308	292	295	-7	-2.32	32,100	-
[4438]	26/04/24	316	316	302	302	-10	-3.21	17,300	-
[4438]	26/04/23	327	327	308	312	-14	-4.29	27,900	-
[4438]	26/04/22	330	330	324	326	-6	-1.81	10,000	-
[4438]	26/04/21	336	336	320	332	-2	-0.60	25,400	-
[4438]	26/04/20	335	340	332	334	+2	+0.60	15,800	-
[4438]	26/04/17	331	335	328	332	-2	-0.60	9,500	-
[4438]	26/04/16	329	337	329	334	+5	+1.52	10,600	-
[4438]	26/04/15	329	342	327	329	+4	+1.23	18,500	-
[4438]	26/04/14	324	332	324	325	+5	+1.56	19,600	-
[4438]	26/04/13	321	326	320	320	-1	-0.31	12,300	-
[4438]	26/04/10	334	334	320	321	-16	-4.75	41,400	-
[4438]	26/04/09	337	338	327	337	+6	+1.81	20,000	-
[4438]	26/04/08	326	344	322	331	+7	+2.16	29,600	-
[4438]	26/04/07	331	333	323	324	-7	-2.11	15,400	-
[4438]	26/04/06	348	349	330	331	-10	-2.93	26,900	-
[4438]	26/04/03	335	350	332	341	+14	+4.28	51,000	-
[4438]	26/04/02	344	348	325	327	-15	-4.39	24,600	-
[4438]	26/04/01	329	344	328	342	+21	+6.54	23,100	-
[4438]	26/03/31	328	334	321	321	-7	-2.13	22,800	-
[4438]	26/03/30	329	330	320	328	-11	-3.24	29,800	-
[4438]	26/03/27	327	380	324	339	+9	+2.73	158,000	-
[4438]	26/03/26	347	351	330	330	-17	-4.90	21,000	-
[4438]	26/03/25	337	361	334	347	+11	+3.27	57,400	-
[4438]	26/03/24	341	341	328	336	-1	-0.30	44,000	-
[4438]	26/03/23	331	337	320	337	-15	-4.26	96,200	-
[4438]	26/03/19	353	363	349	352	-16	-4.35	71,000	-
[4438]	26/03/18	363	368	350	368	+13	+3.66	92,700	-
[4438]	26/03/17	375	382	355	355	-28	-7.31	205,400	-
[4438]	26/03/16	409	471	382	383	-30	-7.26	1,240,500	-
[4438]	26/03/13	361	439	344	413	+38	+10.13	1,218,700	-
[4438]	26/03/12	352	394	337	375	+31	+9.01	445,700	-
[4438]	26/03/11	336	366	325	344	+8	+2.38	186,400	-
[4438]	26/03/10	336	346	322	336	0	0.00	159,600	-
[4438]	26/03/09	366	366	329	336	-29	-7.95	212,400	-
[4438]	26/03/06	397	423	365	365	-37	-9.20	422,500	-
[4438]	26/03/05	495	495	397	402	-45	-10.07	1,187,600	-
[4438]	26/03/04	359	447	358	447	+80	+21.80	3,154,400	-
[4438]	26/03/03	413	438	367	367	-78	-17.53	636,200	-
[4438]	26/03/02	445	445	427	445	+80	+21.92	220,900	-
[4438]	26/02/27	341	365	341	365	+80	+28.07	102,500	-
[4438]	26/02/26	292	292	279	285	-6	-2.06	14,800	-
[4438]	26/02/25	277	291	276	291	+12	+4.30	25,400	-
[4438]	26/02/24	282	282	279	279	0	0.00	6,000	-
[4438]	26/02/20	282	283	279	279	-1	-0.36	4,400	-
[4438]	26/02/19	279	284	279	280	+1	+0.36	10,300	-
[4438]	26/02/18	283	283	279	279	-4	-1.41	8,200	-
[4438]	26/02/17	282	283	281	283	+2	+0.71	7,800	-
[4438]	26/02/16	284	284	280	281	-7	-2.43	6,500	-
[4438]	26/02/13	289	289	285	288	-1	-0.35	5,100	-
[4438]	26/02/12	288	289	286	289	+4	+1.40	15,300	-
[4438]	26/02/10	284	287	284	285	+2	+0.71	5,100	-
[4438]	26/02/09	285	286	282	283	-1	-0.35	3,700	-
[4438]	26/02/06	285	287	282	284	-1	-0.35	4,300	-
[4438]	26/02/05	285	288	285	285	+1	+0.35	2,800	-
[4438]	26/02/04	284	287	284	284	-1	-0.35	5,000	-
[4438]	26/02/03	284	286	284	285	+3	+1.06	5,300	-
[4438]	26/02/02	290	290	282	282	-8	-2.76	9,200	-
[4438]	26/01/30	293	294	290	290	-4	-1.36	2,600	-
[4438]	26/01/29	293	296	293	294	0	0.00	3,500	-
[4438]	26/01/28	297	297	289	294	-5	-1.67	13,000	-
[4438]	26/01/27	293	299	291	299	+4	+1.36	9,000	-
[4438]	26/01/26	295	295	293	295	0	0.00	4,000	-
[4438]	26/01/23	297	300	292	295	-2	-0.67	15,600	-
[4438]	26/01/22	295	298	294	297	+2	+0.68	5,800	-
[4438]	26/01/21	299	299	293	295	-4	-1.34	14,000	-
[4438]	26/01/20	302	302	299	299	-3	-0.99	4,000	-
[4438]	26/01/19	304	305	299	302	+4	+1.34	9,900	-
[4438]	26/01/16	299	300	296	298	-1	-0.33	10,600	-
[4438]	26/01/15	295	300	293	299	+3	+1.01	21,900	-
[4438]	26/01/14	295	298	294	296	0	0.00	9,300	-
[4438]	26/01/13	299	300	293	296	-4	-1.33	19,400	-
[4438]	26/01/09	297	303	296	300	+4	+1.35	16,800	-
[4438]	26/01/08	296	297	290	296	+8	+2.78	23,500	-
[4438]	26/01/07	285	292	285	288	+2	+0.70	11,900	-
[4438]	26/01/06	282	289	282	286	+4	+1.42	17,900	-
[4438]	26/01/05	284	287	278	282	+3	+1.08	21,000	-
[4438]	25/12/30	280	282	279	279	-2	-0.71	6,000	-
[4438]	25/12/29	278	281	278	281	+3	+1.08	8,000	-
[4438]	25/12/26	280	281	278	278	-4	-1.42	24,400	-
[4438]	25/12/25	281	283	279	282	0	0.00	29,300	-
[4438]	25/12/24	284	284	280	282	+2	+0.71	20,800	-
[4438]	25/12/23	280	284	279	280	0	0.00	15,600	-
[4438]	25/12/22	283	284	280	280	-2	-0.71	12,400	-
[4438]	25/12/19	276	283	276	282	0	0.00	30,800	-
[4438]	25/12/18	288	288	277	282	-4	-1.40	32,900	-
[4438]	25/12/17	294	297	282	286	-4	-1.38	65,200	-
[4438]	25/12/16	285	350	283	290	+8	+2.84	1,130,700	-
[4438]	25/12/15	285	285	282	282	-2	-0.70	7,500	-
[4438]	25/12/12	285	285	279	284	+4	+1.43	8,700	-
[4438]	25/12/11	288	288	276	280	-5	-1.75	26,900	-
[4438]	25/12/10	281	288	281	285	+5	+1.79	14,300	-
[4438]	25/12/09	283	284	280	280	-2	-0.71	5,600	-
[4438]	25/12/08	283	284	281	282	+2	+0.71	12,800	-
[4438]	25/12/05	283	283	280	280	-3	-1.06	11,100	-
[4438]	25/12/04	284	289	282	283	-2	-0.70	17,100	-
[4438]	25/12/03	281	289	281	285	+3	+1.06	20,100	-
[4438]	25/12/02	293	294	281	282	-12	-4.08	28,600	-
[4438]	25/12/01	299	299	291	294	-2	-0.68	25,900	-
[4438]	25/11/28	294	300	293	296	+1	+0.34	22,400	-
[4438]	25/11/27	300	305	295	295	-1	-0.34	29,000	-
[4438]	25/11/26	299	303	292	296	+1	+0.34	34,900	-
[4438]	25/11/25	301	312	295	295	-9	-2.96	66,200	-
[4438]	25/11/21	293	304	292	304	+8	+2.70	28,400	-
[4438]	25/11/20	302	304	294	296	-4	-1.33	37,400	-
[4438]	25/11/19	311	312	299	300	-13	-4.15	52,200	-
[4438]	25/11/18	325	325	306	313	-18	-5.44	99,700	-
[4438]	25/11/17	365	365	316	331	-26	-7.28	266,100	-
[4438]	25/11/14	388	403	351	357	-63	-15.00	390,600	-
[4438]	25/11/13	525	558	420	420	-100	-19.23	1,316,900	-
[4438]	25/11/12	448	520	418	520	+80	+18.18	1,936,000	-
[4438]	25/11/11	432	440	403	440	+80	+22.22	862,800	-
[4438]	25/11/10	280	360	280	360	+80	+28.57	181,500	-
[4438]	25/11/07	283	283	278	280	-7	-2.44	4,600	-
[4438]	25/11/06	287	287	287	287	0	0.00	1,300	-
[4438]	25/11/05	289	290	285	287	-2	-0.69	2,900	-
[4438]	25/11/04	290	290	287	289	+1	+0.35	2,900	-
[4438]	25/10/31	290	295	288	288	-3	-1.03	2,400	-
[4438]	25/10/30	293	295	289	291	-2	-0.68	2,500	-
[4438]	25/10/29	300	300	292	293	-5	-1.68	1,200	-
[4438]	25/10/28	298	298	298	298	+3	+1.02	400	-
[4438]	25/10/27	295	299	294	295	-6	-1.99	5,500	-
[4438]	25/10/24	299	302	294	301	+2	+0.67	1,800	-
[4438]	25/10/23	301	303	297	299	-5	-1.64	1,000	-
[4438]	25/10/22	304	304	304	304	0	0.00	200	-
[4438]	25/10/21	303	304	295	304	+9	+3.05	2,900	-
[4438]	25/10/20	293	297	293	295	+2	+0.68	6,900	-
[4438]	25/10/17	294	294	291	293	-3	-1.01	1,900	-
[4438]	25/10/16	297	297	296	296	+1	+0.34	300	-
[4438]	25/10/15	304	304	285	295	-3	-1.01	5,800	-
[4438]	25/10/14	298	302	298	298	-10	-3.25	4,000	-
[4438]	25/10/10	304	308	302	308	+3	+0.98	1,000	-
[4438]	25/10/09	305	309	305	305	-2	-0.65	1,000	-
[4438]	25/10/08	302	308	302	307	+5	+1.66	2,200	-
[4438]	25/10/07	306	317	298	302	-4	-1.31	8,900	-
[4438]	25/10/06	308	312	301	306	+1	+0.33	5,600	-
[4438]	25/10/03	306	306	303	305	-1	-0.33	2,600	-
[4438]	25/10/02	308	308	300	306	-2	-0.65	11,800	-
[4438]	25/10/01	310	311	308	308	-7	-2.22	5,300	-
[4438]	25/09/30	311	316	311	315	0	0.00	2,300	-
[4438]	25/09/29	314	316	313	315	+1	+0.32	2,400	-
[4438]	25/09/26	313	316	312	314	-1	-0.32	6,000	-
[4438]	25/09/25	317	320	315	315	-4	-1.25	6,300	-
[4438]	25/09/24	324	325	319	319	-9	-2.74	11,100	-
[4438]	25/09/22	333	333	320	328	+1	+0.31	7,500	-
[4438]	25/09/19	323	332	322	327	+3	+0.93	5,000	-
[4438]	25/09/18	323	328	321	324	-5	-1.52	5,100	-
[4438]	25/09/17	322	329	322	329	+5	+1.54	2,100	-
[4438]	25/09/16	322	324	320	324	+3	+0.93	2,700	-
[4438]	25/09/12	331	332	321	321	-9	-2.73	4,900	-
[4438]	25/09/11	335	335	325	330	+3	+0.92	2,800	-
[4438]	25/09/10	330	331	327	327	-11	-3.25	4,000	-
[4438]	25/09/09	333	338	329	338	+5	+1.50	2,700	-
[4438]	25/09/08	328	333	327	333	+5	+1.52	2,000	-
[4438]	25/09/05	331	331	323	328	+2	+0.61	3,100	-