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
[4448]	26/10/29	340	345	329	345	+4.0	+1.17	57,600	14,632,992,768
[4448]	26/10/28	344	346	338	341	-3.0	-0.87	32,900	14,463,335,424
[4448]	26/10/27	333	345	330	344	+9.0	+2.69	44,400	14,590,578,688
[4448]	26/10/26	332	337	322	335	-1.0	-0.30	60,000	14,208,847,872
[4448]	26/10/23	344	344	330	336	-9.0	-2.61	120,200	14,251,262,976
[4448]	26/10/22	350	354	340	345	-5.0	-1.43	84,600	14,632,992,768
[4448]	26/10/21	350	353	346	350	+4.0	+1.16	50,700	14,845,065,216
[4448]	26/10/20	352	352	342	346	-11.0	-3.08	74,800	14,675,406,848
[4448]	26/10/19	359	359	348	357	-2.0	-0.56	70,100	15,141,966,848
[4448]	26/10/16	344	360	344	359	+15.0	+4.36	75,100	15,226,795,008
[4448]	26/10/15	356	356	342	344	-12.0	-3.37	108,400	14,590,578,688
[4448]	26/10/14	353	359	352	356	+4.0	+1.14	38,200	15,099,551,744
[4448]	26/10/13	352	360	350	352	-6.0	-1.68	89,700	14,929,894,400
[4448]	26/10/09	353	360	348	358	-1.0	-0.28	75,900	15,184,380,928
[4448]	26/10/08	358	360	351	359	+3.0	+0.84	22,700	15,226,795,008
[4448]	26/10/07	356	359	352	356	0	+0.00	31,800	15,099,551,744
[4448]	26/10/06	353	365	353	356	+3.0	+0.85	41,700	15,099,551,744
[4448]	26/10/05	363	363	350	353	-9.0	-2.49	77,300	14,972,308,480
[4448]	26/10/02	359	372	357	362	+4.0	+1.12	69,400	15,354,039,296
[4448]	26/10/01	357	360	350	358	+1.0	+0.28	46,200	15,184,380,928
[4448]	26/09/30	364	364	356	357	-3.0	-0.83	28,900	15,141,966,848
[4448]	26/09/29	366	367	357	360	-7.0	-1.91	35,300	15,269,210,112
[4448]	26/09/28	372	373	364	367	-5.0	-1.34	42,800	15,566,110,720
[4448]	26/09/25	371	372	361	372	+2.0	+0.54	73,900	15,778,183,168
[4448]	26/09/24	357	370	355	370	+13.0	+3.64	76,500	15,693,355,008
[4448]	26/09/18	365	365	353	357	-6.0	-1.65	87,200	15,141,966,848
[4448]	26/09/17	357	367	357	363	+4.0	+1.11	50,600	15,396,453,376
[4448]	26/09/16	361	361	356	359	+1.0	+0.28	43,300	15,226,795,008
[4448]	26/09/15	351	360	351	358	+4.0	+1.13	40,700	15,184,380,928
[4448]	26/09/14	335	356	335	354	+16.0	+4.73	84,500	15,014,723,584
[4448]	26/09/11	346	348	336	338	-16.0	-4.52	194,200	14,336,091,136
[4448]	26/09/10	356	361	352	354	-2.0	-0.56	36,400	15,014,723,584
[4448]	26/09/09	367	367	351	356	-11.0	-3.00	87,800	15,099,551,744
[4448]	26/09/08	356	378	356	367	+10.0	+2.80	231,800	15,566,110,720
[4448]	26/09/07	355	358	351	357	+2.0	+0.56	66,300	15,141,966,848
[4448]	26/09/04	340	358	340	355	+18.0	+5.34	82,000	15,057,137,664
[4448]	26/09/03	341	347	333	337	-3.0	-0.88	59,700	14,293,677,056
[4448]	26/09/02	348	349	338	340	-15.0	-4.23	122,000	14,420,920,320
[4448]	26/09/01	375	375	353	355	-19.0	-5.08	160,000	15,057,137,664
[4448]	26/08/31	363	374	360	374	+18.0	+5.06	184,400	15,863,012,352
[4448]	26/08/28	354	366	351	356	+5.0	+1.42	125,600	15,099,551,744
[4448]	26/08/27	354	359	348	351	-3.0	-0.85	91,400	14,887,479,296
[4448]	26/08/26	358	363	350	354	0	+0.00	80,800	15,014,723,584
[4448]	26/08/25	365	365	350	354	-11.0	-3.01	128,500	15,014,723,584
[4448]	26/08/24	367	372	356	365	0	+0.00	137,200	15,342,851,072
[4448]	26/08/21	365	366	355	365	-1.0	-0.27	63,300	15,342,851,072
[4448]	26/08/20	353	366	351	366	+11.0	+3.10	122,900	15,384,886,272
[4448]	26/08/19	337	355	337	355	+16.0	+4.72	174,700	14,922,499,072
[4448]	26/08/18	342	346	333	339	-4.0	-1.17	248,400	14,249,935,872
[4448]	26/08/17	350	353	330	343	+17.0	+5.21	409,800	14,418,076,672
[4448]	26/08/14	314	330	314	326	+12.0	+3.82	172,700	13,703,478,272
[4448]	26/08/13	318	319	311	314	-6.0	-1.88	62,200	13,199,054,848
[4448]	26/08/12	322	325	319	320	-2.0	-0.62	39,600	13,451,266,048
[4448]	26/08/10	315	325	312	322	+6.0	+1.90	73,500	13,535,337,472
[4448]	26/08/07	317	321	315	316	+1.0	+0.32	108,200	13,283,125,248
[4448]	26/08/06	305	316	302	315	+10.0	+3.28	209,900	13,241,090,048
[4448]	26/08/05	296	307	296	305	+12.0	+4.10	109,300	12,820,738,048
[4448]	26/08/04	296	301	293	293	-2.0	-0.68	86,300	12,316,315,648
[4448]	26/08/03	296	298	291	295	-6.0	-1.99	93,300	12,400,386,048
[4448]	26/07/31	302	305	292	301	+2.0	+0.67	91,700	12,652,597,248
[4448]	26/07/30	297	302	295	299	+1.0	+0.34	107,200	12,568,526,848
[4448]	26/07/29	292	298	292	298	+6.0	+2.05	60,000	12,526,491,648
[4448]	26/07/28	299	300	292	292	-8.0	-2.67	83,600	12,274,280,448
[4448]	26/07/27	282	301	282	300	+22.0	+7.91	140,200	12,610,562,048
[4448]	26/07/24	281	281	275	278	-7.0	-2.46	89,200	11,685,787,648
[4448]	26/07/23	286	286	282	285	-1.0	-0.35	40,100	11,980,034,048
[4448]	26/07/22	284	289	282	286	-5.0	-1.72	72,600	12,022,069,248
[4448]	26/07/21	285	291	284	291	+5.0	+1.75	46,500	12,232,245,248
[4448]	26/07/17	288	294	283	286	-7	-2.39	111,300	-
[4448]	26/07/16	294	300	292	293	-6	-2.01	45,400	-
[4448]	26/07/15	297	299	290	299	+2	+0.67	74,000	-
[4448]	26/07/14	294	298	293	297	+9	+3.13	55,500	-
[4448]	26/07/13	292	294	286	288	-2	-0.69	45,800	-
[4448]	26/07/10	280	292	280	290	+8	+2.84	46,100	-
[4448]	26/07/09	280	286	280	282	+2	+0.71	40,100	-
[4448]	26/07/08	292	292	280	280	-12	-4.11	68,300	-
[4448]	26/07/07	285	292	284	292	+5	+1.74	74,000	-
[4448]	26/07/06	297	298	284	287	-10	-3.37	228,200	-
[4448]	26/07/03	298	299	291	297	-1	-0.34	62,600	-
[4448]	26/07/02	291	298	290	298	+8	+2.76	114,300	-
[4448]	26/07/01	286	290	283	290	+2	+0.69	71,400	-
[4448]	26/06/30	278	288	275	288	+10	+3.60	102,500	-
[4448]	26/06/29	275	285	274	278	+10	+3.73	172,100	-
[4448]	26/06/26	270	271	261	268	+2	+0.75	85,200	-
[4448]	26/06/25	260	270	258	266	+9	+3.50	117,200	-
[4448]	26/06/24	254	260	252	257	+3	+1.18	125,800	-
[4448]	26/06/23	253	258	248	254	+5	+2.01	155,900	-
[4448]	26/06/22	251	259	247	249	-7	-2.73	176,400	-
[4448]	26/06/19	264	264	250	256	-5	-1.92	180,800	-
[4448]	26/06/18	259	269	257	261	+6	+2.35	248,900	-
[4448]	26/06/17	260	266	255	255	-5	-1.92	264,200	-
[4448]	26/06/16	260	263	252	260	-1	-0.38	166,300	-
[4448]	26/06/15	274	275	260	261	-13	-4.74	347,700	-
[4448]	26/06/12	274	276	266	274	-1	-0.36	102,300	-
[4448]	26/06/11	280	282	273	275	-9	-3.17	179,000	-
[4448]	26/06/10	297	300	282	284	-11	-3.73	261,800	-
[4448]	26/06/09	303	303	295	295	-2	-0.67	95,800	-
[4448]	26/06/08	305	312	295	297	-14	-4.50	178,100	-
[4448]	26/06/05	305	316	305	311	+4	+1.30	82,300	-
[4448]	26/06/04	320	320	305	307	-5	-1.60	72,200	-
[4448]	26/06/03	320	323	305	312	-9	-2.80	162,400	-
[4448]	26/06/02	305	327	303	321	+12	+3.88	263,500	-
[4448]	26/06/01	296	322	295	309	+20	+6.92	500,300	-
[4448]	26/05/29	278	293	275	289	+13	+4.71	202,800	-
[4448]	26/05/28	281	283	273	276	-4	-1.43	51,100	-
[4448]	26/05/27	285	292	278	280	-7	-2.44	70,100	-
[4448]	26/05/26	288	299	285	287	-1	-0.35	140,600	-
[4448]	26/05/25	298	298	282	288	-4	-1.37	108,300	-
[4448]	26/05/22	285	295	281	292	+12.0	+4.29	70,100	-
[4448]	26/05/21	279	286	278	280	+3.0	+1.08	103,100	-
[4448]	26/05/20	297	297	277	277	-21.0	-7.05	222,400	-
[4448]	26/05/19	284	298	278	298	+22.0	+7.97	231,700	-
[4448]	26/05/18	274	284	267	276	+18.0	+6.98	281,800	-
[4448]	26/05/15	258	264	257	258	0	+0.00	122,000	-
[4448]	26/05/14	268	268	257	258	-10.0	-3.73	148,300	-
[4448]	26/05/13	265	269	265	268	+3.0	+1.13	64,100	-
[4448]	26/05/12	273	274	264	265	-8.0	-2.93	90,800	-
[4448]	26/05/11	280	281	270	273	-6.0	-2.15	155,000	-
[4448]	26/05/08	267	289	267	279	+13.0	+4.89	338,100	-
[4448]	26/05/07	283	283	266	266	-9.0	-3.27	147,600	-
[4448]	26/05/01	273	276	271	275	+2.0	+0.73	51,500	-
[4448]	26/04/30	284	284	272	273	-10.0	-3.53	92,500	-
[4448]	26/04/28	278	284	277	283	+3.0	+1.07	70,600	-
[4448]	26/04/27	285	285	280	280	-4	-1.41	90,100	-
[4448]	26/04/24	293	294	283	284	-5	-1.73	70,000	-
[4448]	26/04/23	301	301	287	289	-13	-4.30	153,600	-
[4448]	26/04/22	301	309	299	302	+3	+1.00	115,900	-
[4448]	26/04/21	303	304	298	299	-2	-0.66	53,700	-
[4448]	26/04/20	307	308	301	301	-8	-2.59	54,900	-
[4448]	26/04/17	309	318	305	309	+5	+1.64	137,700	-
[4448]	26/04/16	307	314	304	304	0	0.00	170,900	-
[4448]	26/04/15	290	306	290	304	+15	+5.19	166,300	-
[4448]	26/04/14	289	292	285	289	+6	+2.12	92,100	-
[4448]	26/04/13	283	284	278	283	-3	-1.05	32,800	-
[4448]	26/04/10	292	292	280	286	-5	-1.72	126,000	-
[4448]	26/04/09	301	301	289	291	-10	-3.32	90,300	-
[4448]	26/04/08	300	304	297	301	+5	+1.69	201,600	-
[4448]	26/04/07	289	298	289	296	+7	+2.42	75,600	-
[4448]	26/04/06	289	291	285	289	+5	+1.76	68,100	-
[4448]	26/04/03	280	286	280	284	+7	+2.53	64,600	-
[4448]	26/04/02	287	292	273	277	-11	-3.82	194,100	-
[4448]	26/04/01	279	290	277	288	+14	+5.11	147,700	-
[4448]	26/03/31	273	279	270	274	+3	+1.11	233,900	-
[4448]	26/03/30	275	280	270	271	-11	-3.90	116,400	-
[4448]	26/03/27	270	287	270	282	+11	+4.06	207,800	-
[4448]	26/03/26	280	283	269	271	-10	-3.56	159,800	-
[4448]	26/03/25	280	283	276	281	+7	+2.55	235,100	-
[4448]	26/03/24	272	275	267	274	+10	+3.79	101,800	-
[4448]	26/03/23	275	276	261	264	-14	-5.04	199,900	-
[4448]	26/03/19	288	288	276	278	-14	-4.79	170,700	-
[4448]	26/03/18	292	298	290	292	+2	+0.69	88,000	-
[4448]	26/03/17	285	297	285	290	+8	+2.84	484,900	-
[4448]	26/03/16	284	287	280	282	-3	-1.05	93,300	-
[4448]	26/03/13	285	292	283	285	-5	-1.72	186,000	-
[4448]	26/03/12	295	295	287	290	-5	-1.69	96,200	-
[4448]	26/03/11	296	300	293	295	-2	-0.67	129,500	-
[4448]	26/03/10	292	298	283	297	+13	+4.58	151,600	-
[4448]	26/03/09	292	292	282	284	-10	-3.40	421,300	-
[4448]	26/03/06	297	302	292	294	-3	-1.01	202,700	-
[4448]	26/03/05	284	299	284	297	+27	+10.00	179,500	-
[4448]	26/03/04	277	281	265	270	-8	-2.88	313,500	-
[4448]	26/03/03	295	295	278	278	-14	-4.79	228,500	-
[4448]	26/03/02	302	305	292	292	-16	-5.19	229,700	-
[4448]	26/02/27	305	309	300	308	+9	+3.01	254,100	-
[4448]	26/02/26	281	309	280	299	+20	+7.17	428,200	-
[4448]	26/02/25	282	285	276	279	+2	+0.72	236,100	-
[4448]	26/02/24	294	296	275	277	-13	-4.48	658,600	-
[4448]	26/02/20	298	299	285	290	-11	-3.65	541,600	-
[4448]	26/02/19	308	312	300	301	-7	-2.27	289,200	-
[4448]	26/02/18	304	309	299	308	+2	+0.65	600,900	-
[4448]	26/02/17	325	325	304	306	-17	-5.26	550,400	-
[4448]	26/02/16	345	348	322	323	-6	-1.82	555,600	-
[4448]	26/02/13	347	349	326	329	-15	-4.36	352,200	-
[4448]	26/02/12	344	347	333	344	-1	-0.29	170,700	-
[4448]	26/02/10	331	347	329	345	+16	+4.86	164,700	-
[4448]	26/02/09	341	341	325	329	-4	-1.20	234,400	-
[4448]	26/02/06	338	341	329	333	-10	-2.92	192,300	-
[4448]	26/02/05	334	347	334	343	+6	+1.78	127,300	-
[4448]	26/02/04	354	354	333	337	-19	-5.34	256,200	-
[4448]	26/02/03	352	357	350	356	+9	+2.59	67,800	-
[4448]	26/02/02	358	364	347	347	-7	-1.98	182,400	-
[4448]	26/01/30	346	358	345	354	+6	+1.72	181,300	-
[4448]	26/01/29	364	364	346	348	-15	-4.13	210,100	-
[4448]	26/01/28	368	369	359	363	-5	-1.36	107,300	-
[4448]	26/01/27	367	372	367	368	-3	-0.81	74,500	-
[4448]	26/01/26	370	379	369	371	-3	-0.80	80,100	-
[4448]	26/01/23	373	377	367	374	+1	+0.27	137,200	-
[4448]	26/01/22	387	390	371	373	-14	-3.62	253,300	-
[4448]	26/01/21	391	393	381	387	-12	-3.01	161,200	-
[4448]	26/01/20	419	419	397	399	-16	-3.86	220,700	-
[4448]	26/01/19	427	429	412	415	-12	-2.81	150,700	-
[4448]	26/01/16	436	437	423	427	-8	-1.84	70,800	-
[4448]	26/01/15	420	436	418	435	+17	+4.07	152,200	-
[4448]	26/01/14	410	424	407	418	+8	+1.95	176,400	-
[4448]	26/01/13	413	416	405	410	0	0.00	124,300	-
[4448]	26/01/09	402	410	402	410	+9	+2.24	90,000	-
[4448]	26/01/08	393	404	393	401	+7	+1.78	110,400	-
[4448]	26/01/07	397	399	389	394	-7	-1.75	101,500	-
[4448]	26/01/06	392	402	392	401	+10	+2.56	104,000	-
[4448]	26/01/05	386	392	383	391	+8	+2.09	66,900	-
[4448]	25/12/30	383	387	379	383	0	0.00	113,300	-
[4448]	25/12/29	380	389	375	383	+2	+0.52	132,600	-
[4448]	25/12/26	385	390	377	381	-4	-1.04	178,200	-
[4448]	25/12/25	380	388	376	385	+10	+2.67	191,700	-
[4448]	25/12/24	383	386	374	375	-6	-1.57	104,100	-
[4448]	25/12/23	375	381	375	381	+6	+1.60	125,300	-
[4448]	25/12/22	377	377	369	375	+3	+0.81	72,200	-
[4448]	25/12/19	369	376	369	372	+3	+0.81	142,600	-
[4448]	25/12/18	374	375	368	369	-4	-1.07	93,800	-
[4448]	25/12/17	370	378	365	373	+7	+1.91	177,900	-
[4448]	25/12/16	370	371	363	366	-4	-1.08	51,600	-
[4448]	25/12/15	361	374	361	370	+9	+2.49	97,900	-
[4448]	25/12/12	356	369	356	361	0	0.00	130,800	-
[4448]	25/12/11	375	378	360	361	-16	-4.24	103,700	-
[4448]	25/12/10	374	378	372	377	+1	+0.27	78,100	-
[4448]	25/12/09	373	376	368	376	+4	+1.08	79,500	-
[4448]	25/12/08	361	372	360	372	+11	+3.05	84,700	-
[4448]	25/12/05	370	373	361	361	-7	-1.90	76,600	-
[4448]	25/12/04	365	378	364	368	+3	+0.82	85,100	-
[4448]	25/12/03	366	372	364	365	-1	-0.27	76,100	-
[4448]	25/12/02	377	377	364	366	-13	-3.43	119,900	-
[4448]	25/12/01	388	388	372	379	-7	-1.81	216,800	-
[4448]	25/11/28	390	394	384	386	-7	-1.78	118,400	-
[4448]	25/11/27	391	404	388	393	+3	+0.77	191,300	-
[4448]	25/11/26	385	391	376	390	+7	+1.83	137,500	-
[4448]	25/11/25	413	413	383	383	-30	-7.26	304,500	-
[4448]	25/11/21	375	416	375	413	+35	+9.26	355,500	-
[4448]	25/11/20	378	382	373	378	-2	-0.53	140,800	-
[4448]	25/11/19	381	388	375	380	+6	+1.60	319,100	-
[4448]	25/11/18	369	377	365	374	+20	+5.65	485,100	-
[4448]	25/11/17	382	386	353	354	-36	-9.23	668,200	-
[4448]	25/11/14	390	397	385	390	-5	-1.27	189,100	-
[4448]	25/11/13	392	395	386	395	+1	+0.25	113,800	-
[4448]	25/11/12	387	397	387	394	+10	+2.60	164,700	-
[4448]	25/11/11	383	384	379	384	-1	-0.26	110,800	-
[4448]	25/11/10	380	385	378	385	+8	+2.12	133,200	-
[4448]	25/11/07	378	383	376	377	-2	-0.53	71,900	-
[4448]	25/11/06	386	389	379	379	-4	-1.04	66,400	-
[4448]	25/11/05	394	394	380	383	-10	-2.54	115,500	-
[4448]	25/11/04	388	396	383	393	+2	+0.51	143,200	-
[4448]	25/10/31	379	392	375	391	+12	+3.17	281,100	-
[4448]	25/10/30	376	386	370	379	+6	+1.61	260,300	-
[4448]	25/10/29	397	397	373	373	-24	-6.05	289,200	-
[4448]	25/10/28	408	408	394	397	-13	-3.17	225,900	-
[4448]	25/10/27	416	420	406	410	-3	-0.73	358,200	-
[4448]	25/10/24	415	415	406	413	+1	+0.24	230,200	-
[4448]	25/10/23	410	414	406	412	+2	+0.49	90,800	-
[4448]	25/10/22	413	415	404	410	-2	-0.49	134,200	-
[4448]	25/10/21	407	415	407	412	+5	+1.23	81,800	-
[4448]	25/10/20	408	414	401	407	+7	+1.75	113,200	-
[4448]	25/10/17	408	411	398	400	-13	-3.15	279,500	-
[4448]	25/10/16	418	420	412	413	-3	-0.72	44,400	-
[4448]	25/10/15	410	418	409	416	+7	+1.71	38,700	-
[4448]	25/10/14	410	417	407	409	-6	-1.45	94,300	-
[4448]	25/10/10	410	420	410	415	+3	+0.73	67,000	-
[4448]	25/10/09	416	418	412	412	-6	-1.44	76,100	-
[4448]	25/10/08	422	424	418	418	-6	-1.42	44,700	-
[4448]	25/10/07	416	427	413	424	+4	+0.95	94,900	-
[4448]	25/10/06	418	422	414	420	+3	+0.72	116,300	-
[4448]	25/10/03	406	424	405	417	+11	+2.71	112,600	-
[4448]	25/10/02	409	413	406	406	-3	-0.73	84,100	-
[4448]	25/10/01	425	425	409	409	-16	-3.76	149,400	-
[4448]	25/09/30	435	436	422	425	-11	-2.52	281,100	-
[4448]	25/09/29	449	449	436	436	-14	-3.11	71,600	-
[4448]	25/09/26	453	454	448	450	-4	-0.88	62,100	-
[4448]	25/09/25	450	455	442	454	+7	+1.57	150,100	-
[4448]	25/09/24	448	450	442	447	-1	-0.22	121,900	-
[4448]	25/09/22	444	453	443	448	+5	+1.13	104,000	-
[4448]	25/09/19	445	447	437	443	-1	-0.23	96,700	-
[4448]	25/09/18	438	445	436	444	+4	+0.91	52,300	-
[4448]	25/09/17	428	442	426	440	+12	+2.80	87,800	-
[4448]	25/09/16	430	432	425	428	-3	-0.70	105,600	-
[4448]	25/09/12	441	441	431	431	-2	-0.46	82,400	-
[4448]	25/09/11	441	441	432	433	-8	-1.81	66,400	-
[4448]	25/09/10	432	442	432	441	+9	+2.08	109,500	-
[4448]	25/09/09	425	436	425	432	+7	+1.65	83,000	-
[4448]	25/09/08	430	433	424	425	-4	-0.93	66,600	-
[4448]	25/09/05	429	433	422	429	+6	+1.42	72,500	-