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
[4442]	26/10/29	460	463	443	451	-15.0	-3.22	216,200	8,930,834,432
[4442]	26/10/28	468	475	448	466	-7.0	-1.48	457,300	9,227,869,184
[4442]	26/10/27	509	509	460	473	-21.0	-4.25	1,033,300	9,366,484,992
[4442]	26/10/26	513	556	481	494	+15.0	+3.13	2,482,400	9,782,333,440
[4442]	26/10/23	525	569	474	479	-65.0	-11.95	1,307,100	9,485,298,688
[4442]	26/10/22	472	544	472	544	+80.0	+17.24	1,446,100	10,772,448,256
[4442]	26/10/21	462	475	455	464	+9.0	+1.98	89,400	9,188,263,936
[4442]	26/10/20	488	489	446	455	-41.0	-8.27	210,500	9,010,043,904
[4442]	26/10/19	467	514	463	496	+26.0	+5.53	347,100	9,821,937,664
[4442]	26/10/16	459	486	455	470	+15.0	+3.30	250,700	9,307,078,656
[4442]	26/10/15	452	487	443	455	-4.0	-0.87	335,200	9,010,043,904
[4442]	26/10/14	502	514	458	459	-35.0	-7.09	382,600	9,089,253,376
[4442]	26/10/13	470	510	450	494	+61.0	+14.09	964,000	9,782,333,440
[4442]	26/10/09	420	433	412	433	+13.0	+3.10	55,200	8,574,393,344
[4442]	26/10/08	410	425	408	420	+8.0	+1.94	58,400	8,316,963,328
[4442]	26/10/07	430	440	411	412	-12.0	-2.83	79,100	8,158,544,896
[4442]	26/10/06	409	428	407	424	+17.0	+4.18	77,200	8,396,172,800
[4442]	26/10/05	413	413	407	407	-4.0	-0.97	14,600	8,059,533,824
[4442]	26/10/02	414	414	410	411	-3.0	-0.72	24,700	8,138,742,784
[4442]	26/10/01	407	415	404	414	+7.0	+1.72	15,700	8,198,149,632
[4442]	26/09/30	404	407	401	407	0	+0.00	30,800	8,059,533,824
[4442]	26/09/29	399	407	397	407	0	+0.00	135,100	8,059,533,824
[4442]	26/09/28	406	407	403	407	0	+0.00	159,000	8,059,533,824
[4442]	26/09/25	406	408	404	407	0	+0.00	87,100	8,059,533,824
[4442]	26/09/24	405	408	405	407	+3.0	+0.74	110,200	8,059,533,824
[4442]	26/09/18	404	406	403	404	-2.0	-0.49	19,600	8,000,126,976
[4442]	26/09/17	403	406	402	406	+4.0	+1.00	52,600	8,039,731,200
[4442]	26/09/16	402	405	401	402	0	+0.00	26,300	7,960,522,240
[4442]	26/09/15	405	405	402	402	-2.0	-0.50	31,700	7,960,522,240
[4442]	26/09/14	405	405	401	404	+1.0	+0.25	42,900	8,000,126,976
[4442]	26/09/11	403	403	399	403	+1.0	+0.25	13,200	7,980,324,352
[4442]	26/09/10	399	402	399	402	+3.0	+0.75	18,600	7,960,522,240
[4442]	26/09/09	400	403	399	399	-1.0	-0.25	24,300	7,901,115,392
[4442]	26/09/08	405	405	400	400	-7.0	-1.72	32,500	7,920,917,504
[4442]	26/09/07	410	410	407	407	-3.0	-0.73	32,900	8,059,533,824
[4442]	26/09/04	412	413	406	410	-2.0	-0.49	41,400	8,118,940,672
[4442]	26/09/03	416	416	412	412	-3.0	-0.72	41,900	8,158,544,896
[4442]	26/09/02	410	415	410	415	+4.0	+0.97	30,600	8,217,952,256
[4442]	26/09/01	408	415	406	411	+6.0	+1.48	53,700	8,138,742,784
[4442]	26/08/31	404	407	404	405	+1.0	+0.25	56,300	8,019,929,088
[4442]	26/08/28	401	404	400	404	+3.0	+0.75	56,300	8,000,126,976
[4442]	26/08/27	403	403	400	401	-2.0	-0.50	13,200	7,940,720,128
[4442]	26/08/26	401	403	400	403	+2.0	+0.50	15,400	7,980,324,352
[4442]	26/08/25	405	405	401	401	-3.0	-0.74	11,000	7,940,720,128
[4442]	26/08/24	405	405	401	404	0	+0.00	18,200	8,000,126,976
[4442]	26/08/21	405	405	402	404	-1.0	-0.25	9,600	8,000,126,976
[4442]	26/08/20	404	405	401	405	+4.0	+1.00	15,900	8,019,929,088
[4442]	26/08/19	400	404	397	401	-1.0	-0.25	13,800	7,940,720,128
[4442]	26/08/18	403	408	396	402	+3.0	+0.75	35,100	7,960,522,240
[4442]	26/08/17	397	400	397	399	+2.0	+0.50	19,200	7,901,115,392
[4442]	26/08/14	399	402	397	397	-2.0	-0.50	23,800	7,861,510,656
[4442]	26/08/13	399	401	395	399	-2.0	-0.50	20,500	7,901,115,392
[4442]	26/08/12	402	402	388	401	-8.0	-1.96	69,200	7,940,720,128
[4442]	26/08/10	409	413	404	409	0	+0.00	22,600	8,099,138,048
[4442]	26/08/07	410	411	406	409	0	+0.00	10,900	8,099,138,048
[4442]	26/08/06	403	409	403	409	+1.0	+0.25	14,000	8,099,138,048
[4442]	26/08/05	400	408	400	408	-2.0	-0.49	23,000	8,079,335,936
[4442]	26/08/04	405	410	404	410	+2.0	+0.49	7,700	8,118,940,672
[4442]	26/08/03	409	411	404	408	-2.0	-0.49	19,000	8,079,335,936
[4442]	26/07/31	412	412	408	410	-2.0	-0.49	11,400	8,118,940,672
[4442]	26/07/30	412	412	404	412	0	+0.00	13,800	8,158,544,896
[4442]	26/07/29	412	412	403	412	+2.0	+0.49	20,700	8,158,544,896
[4442]	26/07/28	413	413	406	410	+1.0	+0.24	30,100	8,118,940,672
[4442]	26/07/27	404	409	403	409	+8.0	+2.00	17,700	8,099,138,048
[4442]	26/07/24	400	402	400	401	-2.0	-0.50	8,600	7,940,720,128
[4442]	26/07/23	402	404	402	403	+3.0	+0.75	7,500	7,980,324,352
[4442]	26/07/22	403	403	400	400	+1.0	+0.25	5,100	7,920,917,504
[4442]	26/07/21	400	403	398	399	+4.0	+1.01	8,300	7,901,115,392
[4442]	26/07/17	406	406	392	395	-12	-2.95	34,300	-
[4442]	26/07/16	410	410	401	407	-3	-0.73	17,000	-
[4442]	26/07/15	408	410	405	410	+2	+0.49	7,800	-
[4442]	26/07/14	401	408	400	408	+9	+2.26	17,200	-
[4442]	26/07/13	397	401	397	399	+2	+0.50	10,800	-
[4442]	26/07/10	396	399	394	397	+5	+1.28	25,700	-
[4442]	26/07/09	399	399	392	392	-4	-1.01	17,700	-
[4442]	26/07/08	398	398	389	396	-4	-1.00	26,200	-
[4442]	26/07/07	401	405	400	400	-1	-0.25	30,800	-
[4442]	26/07/06	404	406	400	401	-2	-0.50	46,000	-
[4442]	26/07/03	398	403	395	403	+8	+2.03	27,300	-
[4442]	26/07/02	388	396	384	395	+8	+2.07	43,300	-
[4442]	26/07/01	385	387	383	387	+2	+0.52	11,000	-
[4442]	26/06/30	382	386	382	385	+1	+0.26	12,200	-
[4442]	26/06/29	387	387	380	384	+9	+2.40	23,700	-
[4442]	26/06/26	372	375	371	375	+3	+0.81	15,800	-
[4442]	26/06/25	378	378	372	372	-2	-0.53	15,300	-
[4442]	26/06/24	372	378	372	374	-2	-0.53	13,400	-
[4442]	26/06/23	375	380	372	376	+2	+0.53	24,700	-
[4442]	26/06/22	377	381	374	374	-4	-1.06	22,400	-
[4442]	26/06/19	388	392	377	378	-6	-1.56	22,000	-
[4442]	26/06/18	385	388	383	384	0	0.00	25,900	-
[4442]	26/06/17	376	384	375	384	+11	+2.95	26,400	-
[4442]	26/06/16	373	378	372	373	-2	-0.53	17,500	-
[4442]	26/06/15	383	383	373	375	-3	-0.79	26,000	-
[4442]	26/06/12	375	378	368	378	+6	+1.61	49,600	-
[4442]	26/06/11	369	377	366	372	-1	-0.27	69,400	-
[4442]	26/06/10	380	380	370	373	-6	-1.58	63,600	-
[4442]	26/06/09	395	395	370	379	-17	-4.29	150,300	-
[4442]	26/06/08	399	401	390	396	-8	-1.98	75,300	-
[4442]	26/06/05	405	405	400	404	-6	-1.46	50,200	-
[4442]	26/06/04	401	422	401	410	+10	+2.50	38,100	-
[4442]	26/06/03	400	402	398	400	-1	-0.25	16,800	-
[4442]	26/06/02	408	408	398	401	-4	-0.99	18,300	-
[4442]	26/06/01	415	415	401	405	0	0.00	28,300	-
[4442]	26/05/29	401	405	400	405	+3	+0.75	12,800	-
[4442]	26/05/28	404	404	398	402	+1	+0.25	26,500	-
[4442]	26/05/27	403	404	401	401	-2	-0.50	12,800	-
[4442]	26/05/26	401	403	401	403	-1	-0.25	13,700	-
[4442]	26/05/25	404	404	400	404	+2	+0.50	18,200	-
[4442]	26/05/22	401	403	400	402	+1.0	+0.25	13,700	-
[4442]	26/05/21	402	404	401	401	0	+0.00	12,200	-
[4442]	26/05/20	402	403	400	401	-2.0	-0.50	17,500	-
[4442]	26/05/19	405	405	400	403	+3.0	+0.75	7,700	-
[4442]	26/05/18	407	407	400	400	-6.0	-1.48	26,600	-
[4442]	26/05/15	405	409	404	406	-2.0	-0.49	14,400	-
[4442]	26/05/14	414	414	405	408	-6.0	-1.45	14,400	-
[4442]	26/05/13	411	414	409	414	0	+0.00	9,200	-
[4442]	26/05/12	419	419	411	414	+7.0	+1.72	13,200	-
[4442]	26/05/11	412	412	407	407	0	+0.00	13,800	-
[4442]	26/05/08	409	410	405	407	+1.0	+0.25	12,700	-
[4442]	26/05/07	409	409	405	406	-2.0	-0.49	21,800	-
[4442]	26/05/01	408	410	406	408	-2.0	-0.49	10,400	-
[4442]	26/04/30	408	411	407	410	-2.0	-0.49	6,700	-
[4442]	26/04/28	413	417	406	412	+4.0	+0.98	15,700	-
[4442]	26/04/27	404	410	404	408	-6	-1.45	45,500	-
[4442]	26/04/24	423	430	410	414	-9	-2.13	57,600	-
[4442]	26/04/23	431	431	419	423	-8	-1.86	17,500	-
[4442]	26/04/22	430	431	428	431	+4	+0.94	13,000	-
[4442]	26/04/21	431	431	427	427	-1	-0.23	12,000	-
[4442]	26/04/20	421	433	421	428	+10	+2.39	34,400	-
[4442]	26/04/17	415	418	415	418	+4	+0.97	7,800	-
[4442]	26/04/16	410	414	408	414	+4	+0.98	8,200	-
[4442]	26/04/15	410	410	405	410	+1	+0.24	16,400	-
[4442]	26/04/14	414	414	409	409	-1	-0.24	6,000	-
[4442]	26/04/13	409	412	409	410	-1	-0.24	8,300	-
[4442]	26/04/10	416	416	410	411	-5	-1.20	12,800	-
[4442]	26/04/09	411	416	410	416	+5	+1.22	12,600	-
[4442]	26/04/08	416	416	411	411	0	0.00	17,100	-
[4442]	26/04/07	407	414	407	411	+4	+0.98	32,100	-
[4442]	26/04/06	408	410	405	407	+2	+0.49	14,100	-
[4442]	26/04/03	405	406	402	405	+3	+0.75	13,200	-
[4442]	26/04/02	407	407	400	402	-3	-0.74	36,900	-
[4442]	26/04/01	409	412	403	405	+4	+1.00	37,400	-
[4442]	26/03/31	423	424	400	401	-18	-4.30	108,600	-
[4442]	26/03/30	430	431	419	419	-38	-8.32	130,800	-
[4442]	26/03/27	457	457	447	457	+8	+1.78	95,900	-
[4442]	26/03/26	446	450	442	449	0	0.00	61,000	-
[4442]	26/03/25	439	449	439	449	+17	+3.94	60,900	-
[4442]	26/03/24	435	440	431	432	-3	-0.69	48,000	-
[4442]	26/03/23	443	443	434	435	-10	-2.25	122,800	-
[4442]	26/03/19	443	445	442	445	+1	+0.23	61,500	-
[4442]	26/03/18	443	444	441	444	+1	+0.23	29,600	-
[4442]	26/03/17	443	445	440	443	-1	-0.23	13,100	-
[4442]	26/03/16	436	444	436	444	+8	+1.83	30,300	-
[4442]	26/03/13	452	452	435	436	-3	-0.68	25,900	-
[4442]	26/03/12	448	448	435	439	-8	-1.79	19,900	-
[4442]	26/03/11	446	450	443	447	+9	+2.05	16,800	-
[4442]	26/03/10	440	440	436	438	+5	+1.15	19,900	-
[4442]	26/03/09	426	438	426	433	-6	-1.37	34,000	-
[4442]	26/03/06	438	444	429	439	+1	+0.23	32,500	-
[4442]	26/03/05	446	447	438	438	+8	+1.86	25,800	-
[4442]	26/03/04	440	441	429	430	-14	-3.15	39,900	-
[4442]	26/03/03	457	457	444	444	-11	-2.42	25,200	-
[4442]	26/03/02	452	457	450	455	-5	-1.09	39,000	-
[4442]	26/02/27	446	460	445	460	+17	+3.84	65,600	-
[4442]	26/02/26	440	444	440	443	+3	+0.68	25,600	-
[4442]	26/02/25	440	447	439	440	+2	+0.46	25,100	-
[4442]	26/02/24	436	438	431	438	+2	+0.46	30,800	-
[4442]	26/02/20	443	443	435	436	-8	-1.80	20,000	-
[4442]	26/02/19	435	444	435	444	+9	+2.07	25,800	-
[4442]	26/02/18	430	435	427	435	+5	+1.16	21,700	-
[4442]	26/02/17	427	430	425	430	+3	+0.70	22,300	-
[4442]	26/02/16	429	432	422	427	+6	+1.43	28,300	-
[4442]	26/02/13	428	428	419	421	-5	-1.17	22,100	-
[4442]	26/02/12	427	428	425	426	-1	-0.23	16,000	-
[4442]	26/02/10	424	427	421	427	+7	+1.67	19,400	-
[4442]	26/02/09	424	427	420	420	-4	-0.94	27,100	-
[4442]	26/02/06	430	430	422	424	-6	-1.40	10,800	-
[4442]	26/02/05	427	430	420	430	+8	+1.90	27,700	-
[4442]	26/02/04	428	429	422	422	-8	-1.86	11,900	-
[4442]	26/02/03	432	432	425	430	+3	+0.70	9,300	-
[4442]	26/02/02	425	430	424	427	+5	+1.18	9,400	-
[4442]	26/01/30	421	424	420	422	+1	+0.24	8,700	-
[4442]	26/01/29	428	428	421	421	-9	-2.09	31,400	-
[4442]	26/01/28	432	432	428	430	-2	-0.46	7,300	-
[4442]	26/01/27	433	433	429	432	+2	+0.47	13,000	-
[4442]	26/01/26	429	434	428	430	-2	-0.46	12,500	-
[4442]	26/01/23	428	435	428	432	+4	+0.93	15,100	-
[4442]	26/01/22	429	432	428	428	-1	-0.23	13,000	-
[4442]	26/01/21	429	435	426	429	-3	-0.69	22,500	-
[4442]	26/01/20	432	432	430	432	0	0.00	15,100	-
[4442]	26/01/19	437	438	431	432	-5	-1.14	20,500	-
[4442]	26/01/16	434	440	430	437	+1	+0.23	27,100	-
[4442]	26/01/15	434	437	433	436	+2	+0.46	13,800	-
[4442]	26/01/14	437	439	433	434	-3	-0.69	16,600	-
[4442]	26/01/13	436	439	436	437	+2	+0.46	20,800	-
[4442]	26/01/09	436	437	432	435	+3	+0.69	11,500	-
[4442]	26/01/08	433	435	431	432	-1	-0.23	12,700	-
[4442]	26/01/07	431	433	428	433	+2	+0.46	21,200	-
[4442]	26/01/06	435	435	430	431	-3	-0.69	24,700	-
[4442]	26/01/05	435	435	430	434	0	0.00	29,000	-
[4442]	25/12/30	433	436	431	434	-2	-0.46	12,800	-
[4442]	25/12/29	434	438	426	436	+10	+2.35	40,900	-
[4442]	25/12/26	425	426	420	426	+8	+1.91	42,500	-
[4442]	25/12/25	420	426	418	418	+1	+0.24	27,400	-
[4442]	25/12/24	422	424	416	417	-6	-1.42	23,500	-
[4442]	25/12/23	428	429	422	423	-1	-0.24	24,300	-
[4442]	25/12/22	408	455	405	424	+17	+4.18	277,200	-
[4442]	25/12/19	409	411	406	407	-1	-0.25	35,700	-
[4442]	25/12/18	411	412	404	408	-3	-0.73	62,900	-
[4442]	25/12/17	414	415	411	411	-3	-0.72	27,900	-
[4442]	25/12/16	417	417	413	414	-3	-0.72	25,000	-
[4442]	25/12/15	415	418	413	417	+2	+0.48	26,600	-
[4442]	25/12/12	415	419	415	415	-2	-0.48	24,300	-
[4442]	25/12/11	419	419	415	417	-1	-0.24	14,800	-
[4442]	25/12/10	417	418	416	418	+2	+0.48	15,000	-
[4442]	25/12/09	420	420	415	416	-4	-0.95	24,900	-
[4442]	25/12/08	416	421	416	420	-2	-0.47	19,900	-
[4442]	25/12/05	419	423	419	422	+5	+1.20	12,400	-
[4442]	25/12/04	419	422	417	417	-1	-0.24	18,300	-
[4442]	25/12/03	418	422	416	418	+1	+0.24	17,800	-
[4442]	25/12/02	425	425	417	417	-4	-0.95	24,300	-
[4442]	25/12/01	426	428	421	421	-5	-1.17	24,200	-
[4442]	25/11/28	425	426	421	426	+6	+1.43	17,500	-
[4442]	25/11/27	426	427	420	420	+2	+0.48	21,600	-
[4442]	25/11/26	420	424	417	418	+1	+0.24	22,900	-
[4442]	25/11/25	418	420	415	417	+1	+0.24	40,400	-
[4442]	25/11/21	417	419	415	416	-1	-0.24	31,500	-
[4442]	25/11/20	425	428	417	417	-4	-0.95	40,200	-
[4442]	25/11/19	422	430	421	421	-1	-0.24	50,100	-
[4442]	25/11/18	429	430	420	422	-8	-1.86	54,100	-
[4442]	25/11/17	442	444	429	430	-23	-5.08	70,800	-
[4442]	25/11/14	451	455	447	453	+3	+0.67	23,900	-
[4442]	25/11/13	453	455	450	450	0	0.00	15,000	-
[4442]	25/11/12	444	454	444	450	+6	+1.35	13,900	-
[4442]	25/11/11	447	447	442	444	-1	-0.22	13,600	-
[4442]	25/11/10	444	446	441	445	+2	+0.45	12,500	-
[4442]	25/11/07	441	447	441	443	-2	-0.45	13,800	-
[4442]	25/11/06	451	451	443	445	0	0.00	13,700	-
[4442]	25/11/05	450	451	444	445	-11	-2.41	21,500	-
[4442]	25/11/04	452	456	445	456	+11	+2.47	34,200	-
[4442]	25/10/31	448	456	445	445	-5	-1.11	11,600	-
[4442]	25/10/30	443	450	440	450	+7	+1.58	18,000	-
[4442]	25/10/29	455	458	440	443	-9	-1.99	27,200	-
[4442]	25/10/28	460	460	450	452	-6	-1.31	29,200	-
[4442]	25/10/27	460	463	457	458	-2	-0.43	21,200	-
[4442]	25/10/24	460	464	457	460	0	0.00	16,600	-
[4442]	25/10/23	460	460	457	460	0	0.00	12,900	-
[4442]	25/10/22	455	463	455	460	+6	+1.32	14,100	-
[4442]	25/10/21	463	467	453	454	+1	+0.22	36,000	-
[4442]	25/10/20	437	454	436	453	+24	+5.59	43,600	-
[4442]	25/10/17	434	434	429	429	-5	-1.15	15,700	-
[4442]	25/10/16	437	440	433	434	-3	-0.69	14,400	-
[4442]	25/10/15	429	438	429	437	+9	+2.10	25,500	-
[4442]	25/10/14	440	440	424	428	-16	-3.60	79,600	-
[4442]	25/10/10	449	449	444	444	-7	-1.55	14,900	-
[4442]	25/10/09	453	454	448	451	-3	-0.66	25,100	-
[4442]	25/10/08	455	459	451	454	0	0.00	22,700	-
[4442]	25/10/07	453	461	444	454	+5	+1.11	53,400	-
[4442]	25/10/06	452	452	444	449	+5	+1.13	48,500	-
[4442]	25/10/03	445	448	444	444	-1	-0.22	24,400	-
[4442]	25/10/02	442	454	442	445	+3	+0.68	49,300	-
[4442]	25/10/01	470	470	442	442	-29	-6.16	100,900	-
[4442]	25/09/30	471	474	467	471	+8	+1.73	44,700	-
[4442]	25/09/29	475	480	463	463	-20	-4.14	147,900	-
[4442]	25/09/26	490	490	472	483	+3	+0.63	200,300	-
[4442]	25/09/25	475	482	467	480	+19	+4.12	151,000	-
[4442]	25/09/24	468	469	456	461	+17	+3.83	186,400	-
[4442]	25/09/22	435	450	435	444	+14	+3.26	167,800	-
[4442]	25/09/19	436	436	429	430	-7	-1.60	92,300	-
[4442]	25/09/18	441	443	436	437	-7	-1.58	68,900	-
[4442]	25/09/17	443	450	439	444	-1	-0.22	39,900	-
[4442]	25/09/16	456	456	444	445	-12	-2.63	97,500	-
[4442]	25/09/12	465	465	452	457	-4	-0.87	50,700	-
[4442]	25/09/11	459	464	459	461	+4	+0.88	34,300	-
[4442]	25/09/10	468	468	457	457	-8	-1.72	55,000	-
[4442]	25/09/09	468	470	464	465	+2	+0.43	44,900	-
[4442]	25/09/08	465	468	463	463	+2	+0.43	55,700	-
[4442]	25/09/05	460	464	459	461	+4	+0.88	44,000	-