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
[4444]	26/10/29	865	866	857	857	0	+0.00	1,900	1,730,051,584
[4444]	26/10/28	859	866	855	857	-3.0	-0.35	1,900	1,730,051,584
[4444]	26/10/27	872	872	860	860	-21.0	-2.38	2,700	1,736,107,776
[4444]	26/10/26	882	914	881	881	+14.0	+1.61	7,600	1,778,501,120
[4444]	26/10/23	862	873	852	867	+7.0	+0.81	3,100	1,750,238,848
[4444]	26/10/22	867	878	860	860	-5.0	-0.58	1,900	1,736,107,776
[4444]	26/10/21	861	875	861	865	-6.0	-0.69	1,800	1,746,201,472
[4444]	26/10/20	877	896	870	871	+4.0	+0.46	3,200	1,758,313,856
[4444]	26/10/19	864	894	863	867	+3.0	+0.35	2,600	1,750,238,848
[4444]	26/10/16	859	894	855	864	-3.0	-0.35	3,200	1,744,182,784
[4444]	26/10/15	865	885	865	867	-8.0	-0.91	2,800	1,750,238,848
[4444]	26/10/14	885	888	854	875	-15.0	-1.69	4,800	1,766,388,736
[4444]	26/10/13	901	917	890	890	-21.0	-2.31	4,800	1,796,669,696
[4444]	26/10/09	921	921	911	911	-9.0	-0.98	1,800	1,839,063,040
[4444]	26/10/08	930	930	919	920	-10.0	-1.08	1,800	1,857,231,616
[4444]	26/10/07	937	937	930	930	+8.0	+0.87	900	1,877,418,880
[4444]	26/10/06	923	930	922	922	-8.0	-0.86	1,300	1,861,269,120
[4444]	26/10/05	922	933	922	930	-5.0	-0.53	1,100	1,877,418,880
[4444]	26/10/02	－	－	－	935	－	－	0	-
[4444]	26/10/01	936	946	929	935	+1.0	+0.11	4,500	1,887,512,576
[4444]	26/09/30	932	937	932	934	-3.0	-0.32	600	1,885,493,760
[4444]	26/09/29	950	954	930	937	-58.0	-5.83	5,800	1,891,549,952
[4444]	26/09/28	998	998	992	995	+15.0	+1.53	5,900	2,008,636,288
[4444]	26/09/25	962	988	961	980	+22.0	+2.30	1,800	1,978,355,456
[4444]	26/09/24	956	990	956	958	+8.0	+0.84	5,200	1,933,943,296
[4444]	26/09/18	950	950	950	950	-3.0	-0.31	3,200	1,917,793,536
[4444]	26/09/17	956	956	950	953	-37.0	-3.74	3,300	1,923,849,728
[4444]	26/09/16	955	990	955	990	+35.0	+3.66	2,700	1,998,542,720
[4444]	26/09/15	943	960	943	955	+12.0	+1.27	2,700	1,927,887,104
[4444]	26/09/14	949	949	943	943	-5.0	-0.53	400	1,903,662,336
[4444]	26/09/11	940	948	939	948	+3.0	+0.32	900	1,913,756,032
[4444]	26/09/10	945	947	938	945	+1.0	+0.11	2,200	1,907,699,840
[4444]	26/09/09	946	946	942	944	-2.0	-0.21	1,500	1,905,681,152
[4444]	26/09/08	951	959	946	946	-15.0	-1.56	2,700	1,909,718,528
[4444]	26/09/07	961	961	960	961	-7.0	-0.72	1,600	1,939,999,488
[4444]	26/09/04	965	968	965	968	+13.0	+1.36	200	1,954,130,688
[4444]	26/09/03	950	969	950	955	+3.0	+0.32	1,900	1,927,887,104
[4444]	26/09/02	965	965	952	952	+2.0	+0.21	900	1,921,830,912
[4444]	26/09/01	967	967	950	950	-2.0	-0.21	1,700	1,917,793,536
[4444]	26/08/31	955	955	951	952	+2.0	+0.21	2,300	1,921,830,912
[4444]	26/08/28	950	953	950	950	0	+0.00	500	1,917,793,536
[4444]	26/08/27	943	950	943	950	+3.0	+0.32	300	1,917,793,536
[4444]	26/08/26	958	958	946	947	+4.0	+0.42	2,100	1,911,737,344
[4444]	26/08/25	951	965	932	943	-7.0	-0.74	8,700	1,903,662,336
[4444]	26/08/24	953	953	950	950	-1.0	-0.11	2,800	1,917,793,536
[4444]	26/08/21	960	966	951	951	-1.0	-0.11	1,700	1,919,812,224
[4444]	26/08/20	960	962	951	952	+2.0	+0.21	1,800	1,921,830,912
[4444]	26/08/19	950	960	950	950	-10.0	-1.04	3,300	1,917,793,536
[4444]	26/08/18	960	973	958	960	0	+0.00	2,300	1,937,980,800
[4444]	26/08/17	946	968	945	960	-1.0	-0.10	3,400	1,937,980,800
[4444]	26/08/14	－	－	－	961	－	－	0	-
[4444]	26/08/13	960	961	948	961	+9	+0.95	3,200	-
[4444]	26/08/12	950	961	950	952	+2	+0.21	1,400	-
[4444]	26/08/10	950	965	950	950	+2	+0.21	1,900	-
[4444]	26/08/07	956	1,003	945	948	-20	-2.07	7,200	-
[4444]	26/08/06	979	979	950	968	-26	-2.62	3,200	-
[4444]	26/08/05	970	1,050	960	994	+54	+5.74	21,000	-
[4444]	26/08/04	917	940	917	940	+25	+2.73	2,100	-
[4444]	26/08/03	927	927	912	915	-21	-2.24	600	-
[4444]	26/07/31	932	936	929	936	+9	+0.97	2,000	-
[4444]	26/07/30	927	927	927	927	+15	+1.64	300	-
[4444]	26/07/29	923	927	906	912	+1	+0.11	2,500	-
[4444]	26/07/28	908	920	908	911	-8	-0.87	1,300	-
[4444]	26/07/27	926	927	918	919	-4	-0.43	1,600	-
[4444]	26/07/24	911	923	911	923	-2	-0.22	600	-
[4444]	26/07/23	923	928	913	925	+16	+1.76	1,400	-
[4444]	26/07/22	924	924	909	909	-18	-1.94	500	-
[4444]	26/07/21	899	928	899	927	+28	+3.11	2,900	-
[4444]	26/07/17	915	915	899	899	-17	-1.86	2,000	-
[4444]	26/07/16	911	925	911	916	+6	+0.66	1,200	-
[4444]	26/07/15	906	918	906	910	+5	+0.55	800	-
[4444]	26/07/14	911	915	905	905	-6	-0.66	800	-
[4444]	26/07/13	920	928	910	911	-9	-0.98	3,600	-
[4444]	26/07/10	930	930	920	920	-1	-0.11	1,100	-
[4444]	26/07/09	918	923	918	921	+4	+0.44	2,200	-
[4444]	26/07/08	906	918	906	917	+17	+1.89	1,100	-
[4444]	26/07/07	905	916	900	900	+10	+1.12	3,800	-
[4444]	26/07/06	897	910	886	890	-7	-0.78	6,500	-
[4444]	26/07/03	863	897	863	897	+26	+2.99	1,200	-
[4444]	26/07/02	888	888	871	871	-25	-2.79	1,500	-
[4444]	26/07/01	897	897	875	896	+27	+3.11	2,800	-
[4444]	26/06/30	878	899	860	869	+50	+6.11	12,900	-
[4444]	26/06/29	798	819	790	819	+24	+3.02	4,400	-
[4444]	26/06/26	786	795	786	795	+3	+0.38	1,300	-
[4444]	26/06/25	781	792	781	792	+1	+0.13	600	-
[4444]	26/06/24	780	791	780	791	+6	+0.76	1,600	-
[4444]	26/06/23	792	792	780	785	-7	-0.88	800	-
[4444]	26/06/22	790	793	790	792	-7	-0.88	1,200	-
[4444]	26/06/19	795	799	795	799	+8	+1.01	200	-
[4444]	26/06/18	799	799	791	791	-7	-0.88	800	-
[4444]	26/06/17	787	798	781	798	-1	-0.13	2,200	-
[4444]	26/06/16	811	811	799	799	+18	+2.30	1,600	-
[4444]	26/06/15	790	790	779	781	-9	-1.14	5,600	-
[4444]	26/06/12	787	820	787	790	+1	+0.13	3,900	-
[4444]	26/06/11	808	808	789	789	-18	-2.23	3,100	-
[4444]	26/06/10	802	807	802	807	0	0.00	300	-
[4444]	26/06/09	806	807	806	807	-3	-0.37	1,200	-
[4444]	26/06/08	820	821	810	810	－	－	1,200	-
[4444]	26/06/05	－	－	－	823	－	－	0	-
[4444]	26/06/04	821	840	821	823	-1	-0.12	500	-
[4444]	26/06/03	835	836	824	824	-11	-1.32	2,400	-
[4444]	26/06/02	845	845	831	835	-23	-2.68	1,700	-
[4444]	26/06/01	848	875	848	858	+10	+1.18	3,500	-
[4444]	26/05/29	835	848	827	848	-2	-0.24	2,100	-
[4444]	26/05/28	850	866	836	850	+1	+0.12	4,500	-
[4444]	26/05/27	849	849	848	849	+3	+0.35	700	-
[4444]	26/05/26	839	846	836	846	+10	+1.20	2,500	-
[4444]	26/05/25	836	836	827	836	0	0.00	2,000	-
[4444]	26/05/22	829	845	828	836	+15.0	+1.83	2,800	-
[4444]	26/05/21	813	821	813	821	-3.0	-0.36	1,300	-
[4444]	26/05/20	854	854	811	824	0	+0.00	7,000	-
[4444]	26/05/19	824	824	824	824	-15.0	-1.79	300	-
[4444]	26/05/18	826	849	814	839	+27.0	+3.33	4,400	-
[4444]	26/05/15	805	813	805	812	0	+0.00	1,100	-
[4444]	26/05/14	809	815	808	812	-3.0	-0.37	800	-
[4444]	26/05/13	817	817	800	815	+5.0	+0.62	2,500	-
[4444]	26/05/12	801	810	801	810	+9.0	+1.12	3,200	-
[4444]	26/05/11	816	816	800	801	-18.0	-2.20	7,600	-
[4444]	26/05/08	805	824	801	819	+14.0	+1.74	3,800	-
[4444]	26/05/07	812	826	805	805	-15.0	-1.83	4,500	-
[4444]	26/05/01	830	830	810	820	-7.0	-0.85	5,200	-
[4444]	26/04/30	840	840	827	827	-16.0	-1.90	7,200	-
[4444]	26/04/28	847	847	840	843	-4.0	-0.47	3,700	-
[4444]	26/04/27	854	854	841	847	-9	-1.05	3,800	-
[4444]	26/04/24	866	866	856	856	-1	-0.12	900	-
[4444]	26/04/23	872	874	840	857	-8	-0.92	2,700	-
[4444]	26/04/22	874	874	865	865	-9	-1.03	1,600	-
[4444]	26/04/21	874	874	874	874	0	0.00	100	-
[4444]	26/04/20	877	880	874	874	-3	-0.34	1,200	-
[4444]	26/04/17	883	883	876	877	+3	+0.34	500	-
[4444]	26/04/16	876	885	871	874	-1	-0.11	4,000	-
[4444]	26/04/15	874	880	874	875	-8	-0.91	1,500	-
[4444]	26/04/14	888	888	881	883	-5	-0.56	1,400	-
[4444]	26/04/13	890	895	888	888	-2	-0.22	1,000	-
[4444]	26/04/10	891	897	890	890	-1	-0.11	1,600	-
[4444]	26/04/09	902	902	891	891	-15	-1.66	600	-
[4444]	26/04/08	898	906	889	906	+8	+0.89	1,500	-
[4444]	26/04/07	898	898	898	898	+9	+1.01	500	-
[4444]	26/04/06	883	889	883	889	0	0.00	500	-
[4444]	26/04/03	890	898	889	889	-1	-0.11	1,900	-
[4444]	26/04/02	890	890	890	890	+3	+0.34	200	-
[4444]	26/04/01	882	900	882	887	+15	+1.72	1,300	-
[4444]	26/03/31	885	885	872	872	-28	-3.11	900	-
[4444]	26/03/30	865	900	865	900	-10	-1.10	2,900	-
[4444]	26/03/27	914	925	906	910	-4	-0.44	4,300	-
[4444]	26/03/26	915	915	905	914	+1	+0.11	2,700	-
[4444]	26/03/25	901	913	887	913	+13	+1.44	2,500	-
[4444]	26/03/24	892	904	892	900	+10	+1.12	1,300	-
[4444]	26/03/23	905	905	890	890	-15	-1.66	7,100	-
[4444]	26/03/19	920	920	905	905	-2	-0.22	2,400	-
[4444]	26/03/18	907	907	907	907	+2	+0.22	100	-
[4444]	26/03/17	907	907	905	905	-2	-0.22	1,100	-
[4444]	26/03/16	907	907	902	907	0	0.00	1,000	-
[4444]	26/03/13	913	913	902	907	-6	-0.66	1,300	-
[4444]	26/03/12	906	913	906	913	-12	-1.30	700	-
[4444]	26/03/11	909	925	907	925	+16	+1.76	2,600	-
[4444]	26/03/10	908	917	901	909	+16	+1.79	1,900	-
[4444]	26/03/09	914	914	860	893	-21	-2.30	5,900	-
[4444]	26/03/06	903	920	903	914	+11	+1.22	1,400	-
[4444]	26/03/05	901	904	901	903	+17	+1.92	600	-
[4444]	26/03/04	917	918	858	886	-46	-4.94	7,500	-
[4444]	26/03/03	930	934	924	932	+2	+0.22	900	-
[4444]	26/03/02	930	938	920	930	+6	+0.65	2,700	-
[4444]	26/02/27	919	929	915	924	-4	-0.43	2,500	-
[4444]	26/02/26	930	930	914	928	+1	+0.11	3,400	-
[4444]	26/02/25	917	930	917	927	+10	+1.09	500	-
[4444]	26/02/24	917	920	913	917	+5	+0.55	1,700	-
[4444]	26/02/20	914	924	912	912	-2	-0.22	1,400	-
[4444]	26/02/19	918	927	913	914	-4	-0.44	1,300	-
[4444]	26/02/18	920	924	918	918	-2	-0.22	1,500	-
[4444]	26/02/17	915	920	914	920	-15	-1.60	1,500	-
[4444]	26/02/16	915	935	915	935	+15	+1.63	2,500	-
[4444]	26/02/13	925	930	920	920	0	0.00	2,500	-
[4444]	26/02/12	928	934	920	920	-4	-0.43	1,800	-
[4444]	26/02/10	919	924	916	924	+4	+0.43	1,200	-
[4444]	26/02/09	908	930	908	920	-3	-0.33	2,300	-
[4444]	26/02/06	902	924	902	923	+21	+2.33	1,800	-
[4444]	26/02/05	904	904	900	902	-5	-0.55	1,100	-
[4444]	26/02/04	907	907	907	907	-7	-0.77	700	-
[4444]	26/02/03	898	914	898	914	+6	+0.66	800	-
[4444]	26/02/02	909	920	908	908	+8	+0.89	600	-
[4444]	26/01/30	900	901	900	900	-1	-0.11	800	-
[4444]	26/01/29	911	912	897	901	-9	-0.99	2,100	-
[4444]	26/01/28	932	932	910	910	-23	-2.47	2,600	-
[4444]	26/01/27	938	938	932	933	+10	+1.08	1,900	-
[4444]	26/01/26	938	938	923	923	-7	-0.75	1,900	-
[4444]	26/01/23	920	930	920	930	+10	+1.09	2,000	-
[4444]	26/01/22	932	935	920	920	-4	-0.43	1,600	-
[4444]	26/01/21	921	934	921	924	-9	-0.96	1,400	-
[4444]	26/01/20	932	933	920	933	+7	+0.76	1,200	-
[4444]	26/01/19	915	934	907	926	+11	+1.20	4,000	-
[4444]	26/01/16	937	937	915	915	-17	-1.82	2,900	-
[4444]	26/01/15	928	932	915	932	+7	+0.76	4,000	-
[4444]	26/01/14	919	934	919	925	+15	+1.65	1,100	-
[4444]	26/01/13	931	931	910	910	-9	-0.98	3,500	-
[4444]	26/01/09	920	924	919	919	-1	-0.11	1,200	-
[4444]	26/01/08	931	931	920	920	-9	-0.97	900	-
[4444]	26/01/07	910	940	910	929	+23	+2.54	2,900	-
[4444]	26/01/06	890	906	890	906	+15	+1.68	2,900	-
[4444]	26/01/05	892	900	889	891	+7	+0.79	3,300	-
[4444]	25/12/30	889	890	880	884	-3	-0.34	1,800	-
[4444]	25/12/29	850	887	848	887	+37	+4.35	5,300	-
[4444]	25/12/26	853	853	834	850	+4	+0.47	12,100	-
[4444]	25/12/25	869	869	832	846	-23	-2.65	14,000	-
[4444]	25/12/24	880	880	856	869	-6	-0.69	7,300	-
[4444]	25/12/23	879	884	870	875	-4	-0.46	3,700	-
[4444]	25/12/22	876	880	872	879	0	0.00	4,800	-
[4444]	25/12/19	882	882	877	879	-1	-0.11	2,100	-
[4444]	25/12/18	877	880	875	880	+3	+0.34	4,300	-
[4444]	25/12/17	869	877	869	877	+8	+0.92	3,400	-
[4444]	25/12/16	862	877	862	869	+8	+0.93	5,200	-
[4444]	25/12/15	876	878	861	861	-14	-1.60	3,000	-
[4444]	25/12/12	884	884	872	875	-5	-0.57	1,900	-
[4444]	25/12/11	888	888	875	880	-4	-0.45	2,900	-
[4444]	25/12/10	885	890	884	884	0	0.00	1,700	-
[4444]	25/12/09	890	908	884	884	-12	-1.34	6,300	-
[4444]	25/12/08	901	902	891	896	-2	-0.22	1,200	-
[4444]	25/12/05	902	903	898	898	-6	-0.66	2,700	-
[4444]	25/12/04	903	905	903	904	+1	+0.11	1,300	-
[4444]	25/12/03	898	909	898	903	+8	+0.89	2,300	-
[4444]	25/12/02	885	895	880	895	+7	+0.79	3,100	-
[4444]	25/12/01	890	890	882	888	+1	+0.11	2,300	-
[4444]	25/11/28	868	887	868	887	+17	+1.95	4,300	-
[4444]	25/11/27	870	872	864	870	+1	+0.12	4,600	-
[4444]	25/11/26	868	874	860	869	+9	+1.05	6,100	-
[4444]	25/11/25	882	882	860	860	-7	-0.81	9,300	-
[4444]	25/11/21	889	890	855	867	-29	-3.24	7,000	-
[4444]	25/11/20	902	902	890	896	0	0.00	1,900	-
[4444]	25/11/19	888	899	886	896	+7	+0.79	2,200	-
[4444]	25/11/18	897	899	880	889	-8	-0.89	6,400	-
[4444]	25/11/17	897	902	885	897	-3	-0.33	5,600	-
[4444]	25/11/14	902	915	900	900	-15	-1.64	9,200	-
[4444]	25/11/13	929	929	907	915	-14	-1.51	6,300	-
[4444]	25/11/12	932	947	927	929	-3	-0.32	2,600	-
[4444]	25/11/11	944	950	918	932	-12	-1.27	4,900	-
[4444]	25/11/10	951	951	944	944	-3	-0.32	1,300	-
[4444]	25/11/07	954	954	942	947	-5	-0.53	2,500	-
[4444]	25/11/06	955	959	950	952	-7	-0.73	1,900	-
[4444]	25/11/05	962	962	954	959	+7	+0.74	1,000	-
[4444]	25/11/04	967	967	952	952	-1	-0.10	3,000	-
[4444]	25/10/31	958	958	953	953	-5	-0.52	900	-
[4444]	25/10/30	955	958	951	958	-4	-0.42	3,200	-
[4444]	25/10/29	963	968	960	962	-3	-0.31	2,600	-
[4444]	25/10/28	974	974	962	965	+3	+0.31	2,500	-
[4444]	25/10/27	976	976	962	962	-11	-1.13	2,900	-
[4444]	25/10/24	963	973	962	973	+10	+1.04	1,400	-
[4444]	25/10/23	966	969	963	963	-11	-1.13	2,000	-
[4444]	25/10/22	968	975	965	974	+9	+0.93	1,200	-
[4444]	25/10/21	979	979	964	965	-16	-1.63	3,300	-
[4444]	25/10/20	983	987	969	981	+11	+1.13	3,400	-
[4444]	25/10/17	975	976	969	970	-6	-0.61	3,800	-
[4444]	25/10/16	989	989	976	976	-3	-0.31	2,500	-
[4444]	25/10/15	978	987	978	979	0	0.00	1,900	-
[4444]	25/10/14	981	989	977	979	-2	-0.20	2,600	-
[4444]	25/10/10	981	991	978	981	0	0.00	1,200	-
[4444]	25/10/09	985	1,000	978	981	-8	-0.81	3,100	-
[4444]	25/10/08	1,000	1,000	977	989	-11	-1.10	5,100	-
[4444]	25/10/07	974	1,000	974	1,000	+26	+2.67	3,900	-
[4444]	25/10/06	997	1,000	971	974	-24	-2.40	9,600	-
[4444]	25/10/03	983	1,019	983	998	+13	+1.32	4,100	-
[4444]	25/10/02	1,006	1,020	985	985	-9	-0.91	5,500	-
[4444]	25/10/01	1,026	1,026	986	994	-32	-3.12	10,000	-
[4444]	25/09/30	1,051	1,051	1,025	1,026	-27	-2.56	4,900	-
[4444]	25/09/29	1,033	1,090	1,012	1,053	-95	-8.28	25,600	-
[4444]	25/09/26	1,144	1,148	1,127	1,148	+23	+2.04	15,900	-
[4444]	25/09/25	1,119	1,131	1,119	1,125	+4	+0.36	7,600	-
[4444]	25/09/24	1,125	1,125	1,110	1,121	+26	+2.37	11,900	-
[4444]	25/09/22	1,112	1,112	1,087	1,095	+9	+0.83	5,900	-
[4444]	25/09/19	1,113	1,113	1,086	1,086	+3	+0.28	3,700	-
[4444]	25/09/18	1,087	1,099	1,080	1,083	-2	-0.18	6,800	-
[4444]	25/09/17	1,091	1,124	1,082	1,085	-6	-0.55	14,100	-
[4444]	25/09/16	1,100	1,100	1,089	1,091	-9	-0.82	7,800	-
[4444]	25/09/12	1,086	1,110	1,086	1,100	+3	+0.27	2,900	-
[4444]	25/09/11	1,082	1,099	1,082	1,097	+7	+0.64	2,600	-
[4444]	25/09/10	1,081	1,090	1,075	1,090	+9	+0.83	4,900	-
[4444]	25/09/09	1,095	1,099	1,081	1,081	-18	-1.64	6,300	-
[4444]	25/09/08	1,114	1,114	1,096	1,099	+3	+0.27	3,200	-
[4444]	25/09/05	1,094	1,105	1,094	1,096	-10	-0.90	1,900	-