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
[4447]	26/10/29	535	535	490	506	-31.0	-5.77	94,100	2,945,934,592
[4447]	26/10/28	553	616	522	537	-34.0	-5.95	251,700	3,126,416,640
[4447]	26/10/27	525	579	525	571	+46.0	+8.76	112,700	3,324,364,800
[4447]	26/10/26	585	585	522	525	-34.0	-6.08	174,500	3,056,552,704
[4447]	26/10/23	544	604	515	559	+55.0	+10.91	761,000	3,254,500,864
[4447]	26/10/22	479	504	478	504	+22.0	+4.56	44,100	2,934,290,432
[4447]	26/10/21	478	483	478	482	+4.0	+0.84	4,200	2,806,206,464
[4447]	26/10/20	485	485	478	478	-9.0	-1.85	7,700	2,782,918,400
[4447]	26/10/19	489	489	482	487	+1.0	+0.21	7,600	2,835,316,480
[4447]	26/10/16	479	490	476	486	+8.0	+1.67	13,500	2,829,494,528
[4447]	26/10/15	488	491	478	478	-10.0	-2.05	13,100	2,782,918,400
[4447]	26/10/14	499	499	488	488	-11.0	-2.20	11,400	2,841,138,432
[4447]	26/10/13	498	509	495	499	+5.0	+1.01	24,200	2,905,180,416
[4447]	26/10/09	495	508	486	494	-1.0	-0.20	28,100	2,876,070,400
[4447]	26/10/08	493	532	488	495	+1.0	+0.20	152,900	2,881,892,352
[4447]	26/10/07	508	515	489	494	-20.0	-3.89	52,400	2,876,070,400
[4447]	26/10/06	475	539	475	514	+39.0	+8.21	276,400	2,992,510,464
[4447]	26/10/05	478	478	475	475	-4.0	-0.84	7,300	2,765,452,288
[4447]	26/10/02	478	488	478	479	-4.0	-0.83	9,400	2,788,740,352
[4447]	26/10/01	485	496	483	483	+2.0	+0.42	16,000	2,812,028,416
[4447]	26/09/30	480	481	476	481	+1.0	+0.21	8,200	2,800,384,512
[4447]	26/09/29	488	489	480	480	-14.0	-2.83	38,000	2,794,562,304
[4447]	26/09/28	503	503	494	494	-8.0	-1.59	104,900	2,876,070,400
[4447]	26/09/25	504	504	501	502	0	+0.00	17,800	2,922,646,528
[4447]	26/09/24	500	503	500	502	+3.0	+0.60	18,200	2,922,646,528
[4447]	26/09/18	502	503	497	499	-1.0	-0.20	14,300	2,905,180,416
[4447]	26/09/17	504	504	499	500	-4.0	-0.79	8,200	2,911,002,624
[4447]	26/09/16	501	504	495	504	+4.0	+0.80	13,700	2,934,290,432
[4447]	26/09/15	504	505	499	500	-4.0	-0.79	7,000	2,911,002,624
[4447]	26/09/14	500	504	499	504	+6.0	+1.20	4,700	2,934,290,432
[4447]	26/09/11	492	499	490	498	+7.0	+1.43	4,600	2,899,358,464
[4447]	26/09/10	491	495	488	491	+1.0	+0.20	5,900	2,858,604,544
[4447]	26/09/09	497	497	485	490	-7.0	-1.41	12,300	2,852,782,336
[4447]	26/09/08	505	505	494	497	-5.0	-1.00	17,500	2,893,536,512
[4447]	26/09/07	505	506	502	502	0	+0.00	7,800	2,922,646,528
[4447]	26/09/04	503	505	498	502	-2.0	-0.40	27,400	2,922,646,528
[4447]	26/09/03	505	507	504	504	-1.0	-0.20	7,100	2,934,290,432
[4447]	26/09/02	503	507	502	505	+2.0	+0.40	9,700	2,940,112,640
[4447]	26/09/01	504	508	502	503	+1.0	+0.20	9,600	2,928,468,480
[4447]	26/08/31	505	505	500	502	+1.0	+0.20	13,600	2,922,646,528
[4447]	26/08/28	511	511	500	501	-5.0	-0.99	18,000	2,916,824,576
[4447]	26/08/27	500	510	500	506	+7.0	+1.40	26,400	2,945,934,592
[4447]	26/08/26	500	501	498	499	-1.0	-0.20	5,900	2,905,180,416
[4447]	26/08/25	500	501	496	500	+3.0	+0.60	7,300	2,911,002,624
[4447]	26/08/24	501	502	496	497	-3.0	-0.60	8,300	2,893,536,512
[4447]	26/08/21	500	500	497	500	+1.0	+0.20	4,600	2,911,002,624
[4447]	26/08/20	496	503	494	499	+5.0	+1.01	14,900	2,905,180,416
[4447]	26/08/19	491	494	488	494	+2.0	+0.41	6,800	2,876,070,400
[4447]	26/08/18	488	494	486	492	+5.0	+1.03	8,100	2,864,426,496
[4447]	26/08/17	485	487	485	487	+4.0	+0.83	6,400	2,835,316,480
[4447]	26/08/14	480	483	477	483	+6.0	+1.26	4,400	2,812,028,416
[4447]	26/08/13	483	484	477	477	-3.0	-0.62	4,900	2,777,096,448
[4447]	26/08/12	472	480	472	480	+7.0	+1.48	26,300	2,794,562,304
[4447]	26/08/10	482	485	470	473	-1.0	-0.21	22,800	2,753,808,384
[4447]	26/08/07	475	478	469	474	0	+0.00	10,400	2,759,630,336
[4447]	26/08/06	471	479	471	474	+3.0	+0.64	28,600	2,759,630,336
[4447]	26/08/05	463	472	463	471	+6.0	+1.29	33,600	2,742,164,480
[4447]	26/08/04	468	470	465	465	-5.0	-1.06	4,200	2,707,232,256
[4447]	26/08/03	468	470	466	470	+1.0	+0.21	3,800	2,736,342,272
[4447]	26/07/31	471	474	469	469	+3.0	+0.64	5,100	2,730,520,320
[4447]	26/07/30	467	468	465	466	+1.0	+0.22	2,000	2,713,054,208
[4447]	26/07/29	471	471	458	465	-4.0	-0.85	24,700	2,707,232,256
[4447]	26/07/28	474	474	466	469	-3.0	-0.64	4,500	2,730,520,320
[4447]	26/07/27	468	474	466	472	+5.0	+1.07	4,800	2,747,986,432
[4447]	26/07/24	467	467	465	467	0	+0.00	4,400	2,718,876,416
[4447]	26/07/23	458	468	458	467	+8.0	+1.74	5,600	2,718,876,416
[4447]	26/07/22	457	461	452	459	+3.0	+0.66	4,600	2,672,300,288
[4447]	26/07/21	456	459	456	456	+1.0	+0.22	2,600	2,654,834,176
[4447]	26/07/17	462	462	452	455	-3	-0.66	4,800	-
[4447]	26/07/16	459	461	454	458	-4	-0.87	5,500	-
[4447]	26/07/15	460	462	457	462	+3	+0.65	4,400	-
[4447]	26/07/14	459	459	455	459	0	0.00	4,700	-
[4447]	26/07/13	462	462	458	459	-1	-0.22	4,100	-
[4447]	26/07/10	461	461	453	460	+4	+0.88	3,100	-
[4447]	26/07/09	457	461	450	456	-1	-0.22	4,000	-
[4447]	26/07/08	463	463	450	457	+2	+0.44	3,700	-
[4447]	26/07/07	464	464	453	455	-2	-0.44	3,300	-
[4447]	26/07/06	446	460	446	457	+11	+2.47	8,100	-
[4447]	26/07/03	437	446	437	446	+9	+2.06	7,400	-
[4447]	26/07/02	435	437	434	437	+3	+0.69	3,100	-
[4447]	26/07/01	429	440	429	434	+5	+1.17	8,900	-
[4447]	26/06/30	430	430	424	429	-1	-0.23	4,600	-
[4447]	26/06/29	429	430	425	430	+1	+0.23	7,500	-
[4447]	26/06/26	431	431	427	429	0	0.00	2,600	-
[4447]	26/06/25	430	431	426	429	-1	-0.23	5,300	-
[4447]	26/06/24	429	430	425	430	+4	+0.94	5,400	-
[4447]	26/06/23	423	429	423	426	+3	+0.71	5,100	-
[4447]	26/06/22	425	426	422	423	-2	-0.47	4,700	-
[4447]	26/06/19	432	432	424	425	-1	-0.23	5,300	-
[4447]	26/06/18	424	427	424	426	+2	+0.47	3,600	-
[4447]	26/06/17	424	429	423	424	-2	-0.47	4,900	-
[4447]	26/06/16	432	432	420	426	-6	-1.39	21,100	-
[4447]	26/06/15	435	436	432	432	-2	-0.46	6,500	-
[4447]	26/06/12	435	436	433	434	-1	-0.23	3,700	-
[4447]	26/06/11	435	436	434	435	-2	-0.46	2,900	-
[4447]	26/06/10	437	440	436	437	0	0.00	4,600	-
[4447]	26/06/09	440	440	436	437	0	0.00	2,400	-
[4447]	26/06/08	436	440	436	437	-4	-0.91	3,000	-
[4447]	26/06/05	438	441	437	441	+1	+0.23	5,000	-
[4447]	26/06/04	432	444	432	440	+6	+1.38	7,000	-
[4447]	26/06/03	440	440	433	434	-9	-2.03	4,900	-
[4447]	26/06/02	444	444	434	443	-3	-0.67	8,200	-
[4447]	26/06/01	449	450	445	446	-7	-1.55	4,800	-
[4447]	26/05/29	437	454	437	453	+16	+3.66	13,000	-
[4447]	26/05/28	442	442	436	437	-5	-1.13	7,500	-
[4447]	26/05/27	443	443	435	442	-1	-0.23	4,200	-
[4447]	26/05/26	445	450	442	443	-2	-0.45	3,900	-
[4447]	26/05/25	445	449	442	445	+8	+1.83	5,200	-
[4447]	26/05/22	438	444	436	437	-1.0	-0.23	3,400	-
[4447]	26/05/21	440	441	438	438	-3.0	-0.68	10,300	-
[4447]	26/05/20	448	448	432	441	+17.0	+4.01	14,400	-
[4447]	26/05/19	421	428	421	424	+3.0	+0.71	8,200	-
[4447]	26/05/18	426	433	421	421	-6.0	-1.41	12,600	-
[4447]	26/05/15	430	437	427	427	+1.0	+0.23	15,400	-
[4447]	26/05/14	424	438	424	426	-30.0	-6.58	71,900	-
[4447]	26/05/13	456	461	454	456	0	+0.00	3,900	-
[4447]	26/05/12	460	463	456	456	-2.0	-0.44	3,400	-
[4447]	26/05/11	460	461	456	458	-2.0	-0.43	13,900	-
[4447]	26/05/08	459	460	456	460	+1.0	+0.22	3,000	-
[4447]	26/05/07	465	466	459	459	-1.0	-0.22	5,200	-
[4447]	26/05/01	468	468	456	460	-5.0	-1.08	22,800	-
[4447]	26/04/30	467	468	461	465	-3.0	-0.64	8,100	-
[4447]	26/04/28	465	470	465	468	+2.0	+0.43	5,200	-
[4447]	26/04/27	471	471	464	466	-2	-0.43	11,700	-
[4447]	26/04/24	473	473	468	468	-1	-0.21	3,500	-
[4447]	26/04/23	472	472	469	469	-4	-0.85	5,900	-
[4447]	26/04/22	473	474	470	473	+1	+0.21	3,000	-
[4447]	26/04/21	476	476	472	472	0	0.00	1,900	-
[4447]	26/04/20	482	482	467	472	-7	-1.46	12,800	-
[4447]	26/04/17	477	479	474	479	+2	+0.42	3,000	-
[4447]	26/04/16	475	479	474	477	+2	+0.42	2,300	-
[4447]	26/04/15	474	475	472	475	+1	+0.21	7,000	-
[4447]	26/04/14	474	480	474	474	0	0.00	2,400	-
[4447]	26/04/13	479	479	473	474	-2	-0.42	3,800	-
[4447]	26/04/10	474	479	474	476	+2	+0.42	2,300	-
[4447]	26/04/09	476	480	474	474	+1	+0.21	6,200	-
[4447]	26/04/08	477	478	473	473	0	0.00	4,200	-
[4447]	26/04/07	478	478	473	473	-3	-0.63	2,200	-
[4447]	26/04/06	473	476	473	476	+4	+0.85	2,700	-
[4447]	26/04/03	471	479	471	472	-2	-0.42	8,300	-
[4447]	26/04/02	478	478	474	474	-4	-0.84	3,600	-
[4447]	26/04/01	475	478	473	478	+4	+0.84	2,500	-
[4447]	26/03/31	474	478	474	474	0	0.00	4,100	-
[4447]	26/03/30	469	474	468	474	+1	+0.21	9,000	-
[4447]	26/03/27	477	477	472	473	-5	-1.05	6,000	-
[4447]	26/03/26	473	478	471	478	+4	+0.84	18,200	-
[4447]	26/03/25	471	474	471	474	+3	+0.64	6,500	-
[4447]	26/03/24	472	473	471	471	-1	-0.21	2,200	-
[4447]	26/03/23	472	475	468	472	-1	-0.21	7,200	-
[4447]	26/03/19	479	479	473	473	-2	-0.42	5,200	-
[4447]	26/03/18	472	477	472	475	+1	+0.21	4,500	-
[4447]	26/03/17	475	476	473	474	-1	-0.21	3,900	-
[4447]	26/03/16	469	478	469	475	0	0.00	3,600	-
[4447]	26/03/13	470	475	470	475	0	0.00	2,800	-
[4447]	26/03/12	479	479	475	475	0	0.00	2,400	-
[4447]	26/03/11	478	479	475	475	0	0.00	4,400	-
[4447]	26/03/10	471	476	471	475	+2	+0.42	4,200	-
[4447]	26/03/09	473	473	464	473	+2	+0.42	9,500	-
[4447]	26/03/06	475	475	466	471	-3	-0.63	6,800	-
[4447]	26/03/05	476	476	465	474	+6	+1.28	7,900	-
[4447]	26/03/04	478	479	467	468	-12	-2.50	21,300	-
[4447]	26/03/03	480	484	480	480	0	0.00	8,200	-
[4447]	26/03/02	488	488	479	480	-8	-1.64	9,000	-
[4447]	26/02/27	482	488	478	488	+7	+1.46	12,500	-
[4447]	26/02/26	478	482	478	481	0	0.00	4,700	-
[4447]	26/02/25	483	483	475	481	+2	+0.42	5,000	-
[4447]	26/02/24	483	484	478	479	-4	-0.83	10,400	-
[4447]	26/02/20	487	487	482	483	0	0.00	5,200	-
[4447]	26/02/19	485	487	482	483	-2	-0.41	5,400	-
[4447]	26/02/18	485	486	480	485	+2	+0.41	14,000	-
[4447]	26/02/17	489	492	483	483	-6	-1.23	12,600	-
[4447]	26/02/16	495	497	488	489	-1	-0.20	14,600	-
[4447]	26/02/13	493	496	490	490	-13	-2.58	9,600	-
[4447]	26/02/12	503	511	503	503	+4	+0.80	11,700	-
[4447]	26/02/10	487	500	487	499	+13	+2.67	16,300	-
[4447]	26/02/09	489	489	484	486	-1	-0.21	9,800	-
[4447]	26/02/06	494	495	484	487	-7	-1.42	20,700	-
[4447]	26/02/05	494	499	492	494	0	0.00	7,800	-
[4447]	26/02/04	498	500	494	494	-4	-0.80	8,600	-
[4447]	26/02/03	497	505	494	498	+5	+1.01	13,900	-
[4447]	26/02/02	500	503	493	493	-6	-1.20	9,600	-
[4447]	26/01/30	500	500	497	499	0	0.00	1,400	-
[4447]	26/01/29	501	501	497	499	-2	-0.40	6,600	-
[4447]	26/01/28	505	505	501	501	-3	-0.60	4,500	-
[4447]	26/01/27	505	505	502	504	-1	-0.20	3,200	-
[4447]	26/01/26	504	505	503	505	+2	+0.40	3,300	-
[4447]	26/01/23	506	506	502	503	0	0.00	4,600	-
[4447]	26/01/22	503	503	500	503	0	0.00	2,500	-
[4447]	26/01/21	500	503	499	503	+3	+0.60	10,600	-
[4447]	26/01/20	507	507	500	500	-1	-0.20	10,200	-
[4447]	26/01/19	505	505	501	501	+1	+0.20	6,700	-
[4447]	26/01/16	502	504	499	500	+1	+0.20	6,200	-
[4447]	26/01/15	497	501	495	499	0	0.00	6,100	-
[4447]	26/01/14	501	501	498	499	-2	-0.40	8,400	-
[4447]	26/01/13	501	503	498	501	+6	+1.21	7,300	-
[4447]	26/01/09	500	502	494	495	-5	-1.00	14,800	-
[4447]	26/01/08	503	504	500	500	-5	-0.99	4,800	-
[4447]	26/01/07	500	508	500	505	+7	+1.41	4,100	-
[4447]	26/01/06	509	509	498	498	-8	-1.58	13,600	-
[4447]	26/01/05	498	507	493	506	+15	+3.05	22,400	-
[4447]	25/12/30	485	491	481	491	+9	+1.87	9,200	-
[4447]	25/12/29	478	482	474	482	+11	+2.34	5,500	-
[4447]	25/12/26	478	484	471	471	-7	-1.46	27,400	-
[4447]	25/12/25	484	486	478	478	-3	-0.62	10,300	-
[4447]	25/12/24	484	484	480	481	+1	+0.21	8,700	-
[4447]	25/12/23	476	483	475	480	+4	+0.84	20,400	-
[4447]	25/12/22	479	489	471	476	-1	-0.21	14,500	-
[4447]	25/12/19	473	495	470	477	+8	+1.71	21,100	-
[4447]	25/12/18	463	469	463	469	+6	+1.30	7,800	-
[4447]	25/12/17	465	466	461	463	-1	-0.22	9,600	-
[4447]	25/12/16	465	466	462	464	-2	-0.43	8,800	-
[4447]	25/12/15	461	467	461	466	+3	+0.65	10,700	-
[4447]	25/12/12	468	468	463	463	-4	-0.86	7,500	-
[4447]	25/12/11	467	471	465	467	-2	-0.43	10,100	-
[4447]	25/12/10	477	478	461	469	-5	-1.05	13,300	-
[4447]	25/12/09	479	479	472	474	-5	-1.04	8,900	-
[4447]	25/12/08	482	482	475	479	-3	-0.62	7,500	-
[4447]	25/12/05	480	482	473	482	+2	+0.42	6,300	-
[4447]	25/12/04	481	482	476	480	-1	-0.21	5,400	-
[4447]	25/12/03	480	483	479	481	+2	+0.42	1,300	-
[4447]	25/12/02	482	483	477	479	-1	-0.21	5,400	-
[4447]	25/12/01	488	488	480	480	0	0.00	8,200	-
[4447]	25/11/28	487	488	480	480	-9	-1.84	5,600	-
[4447]	25/11/27	484	489	480	489	+5	+1.03	4,200	-
[4447]	25/11/26	478	486	478	484	+6	+1.26	5,700	-
[4447]	25/11/25	479	479	465	478	+3	+0.63	7,400	-
[4447]	25/11/21	476	477	469	475	-1	-0.21	3,300	-
[4447]	25/11/20	476	477	470	476	+5	+1.06	5,300	-
[4447]	25/11/19	469	476	466	471	+2	+0.43	7,200	-
[4447]	25/11/18	479	479	465	469	-10	-2.09	10,200	-
[4447]	25/11/17	503	503	478	479	-19	-3.82	16,900	-
[4447]	25/11/14	515	515	498	498	-27	-5.14	33,200	-
[4447]	25/11/13	520	525	517	525	+5	+0.96	3,900	-
[4447]	25/11/12	521	521	513	520	-2	-0.38	8,000	-
[4447]	25/11/11	525	525	512	522	+2	+0.38	6,200	-
[4447]	25/11/10	530	530	519	520	-5	-0.95	4,000	-
[4447]	25/11/07	518	527	518	525	+1	+0.19	3,200	-
[4447]	25/11/06	526	533	524	524	+1	+0.19	1,700	-
[4447]	25/11/05	536	539	522	523	-15	-2.79	3,700	-
[4447]	25/11/04	536	540	528	538	+12	+2.28	3,800	-
[4447]	25/10/31	525	526	520	526	+1	+0.19	1,900	-
[4447]	25/10/30	522	525	517	525	+3	+0.57	4,000	-
[4447]	25/10/29	540	540	522	522	-11	-2.06	2,100	-
[4447]	25/10/28	538	541	533	533	-6	-1.11	2,700	-
[4447]	25/10/27	533	544	533	539	+10	+1.89	4,500	-
[4447]	25/10/24	523	531	521	529	+6	+1.15	5,800	-
[4447]	25/10/23	520	523	520	523	+3	+0.58	1,700	-
[4447]	25/10/22	519	520	519	520	0	0.00	1,200	-
[4447]	25/10/21	519	521	518	520	+2	+0.39	2,200	-
[4447]	25/10/20	524	533	518	518	+4	+0.78	2,400	-
[4447]	25/10/17	517	521	514	514	-7	-1.34	2,100	-
[4447]	25/10/16	518	527	516	521	+4	+0.77	2,300	-
[4447]	25/10/15	518	527	515	517	+1	+0.19	2,700	-
[4447]	25/10/14	517	525	516	516	-11	-2.09	4,200	-
[4447]	25/10/10	544	544	520	527	-12	-2.23	6,100	-
[4447]	25/10/09	539	550	539	539	-10	-1.82	6,600	-
[4447]	25/10/08	550	555	544	549	-4	-0.72	6,000	-
[4447]	25/10/07	558	560	553	553	0	0.00	5,400	-
[4447]	25/10/06	566	566	550	553	+2	+0.36	8,800	-
[4447]	25/10/03	554	556	549	551	-3	-0.54	11,400	-
[4447]	25/10/02	565	566	554	554	-1	-0.18	3,900	-
[4447]	25/10/01	562	564	555	555	-6	-1.07	5,700	-
[4447]	25/09/30	569	569	561	561	-10	-1.75	6,600	-
[4447]	25/09/29	560	587	559	571	-39	-6.39	28,900	-
[4447]	25/09/26	612	612	606	610	-2	-0.33	53,500	-
[4447]	25/09/25	609	613	609	612	0	0.00	18,500	-
[4447]	25/09/24	609	612	608	612	+4	+0.66	7,600	-
[4447]	25/09/22	601	608	600	608	+8	+1.33	5,400	-
[4447]	25/09/19	606	607	596	600	+2	+0.33	8,800	-
[4447]	25/09/18	611	612	597	598	-9	-1.48	11,000	-
[4447]	25/09/17	608	610	606	607	-5	-0.82	6,900	-
[4447]	25/09/16	614	614	608	612	0	0.00	3,900	-
[4447]	25/09/12	612	612	609	612	+9	+1.49	1,700	-
[4447]	25/09/11	613	614	603	603	-5	-0.82	6,200	-
[4447]	25/09/10	616	616	605	608	-3	-0.49	5,500	-
[4447]	25/09/09	615	620	610	611	-4	-0.65	6,700	-
[4447]	25/09/08	627	630	609	615	-18	-2.84	13,100	-
[4447]	25/09/05	636	636	629	633	-4	-0.63	5,700	-