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
[6444]	26/10/29	167	168	164	168	+1.0	+0.60	31,600	19,017,490,432
[6444]	26/10/28	167	170	166	167	0	+0.00	50,000	18,904,291,328
[6444]	26/10/27	167	168	165	167	-1.0	-0.60	39,900	18,904,291,328
[6444]	26/10/26	170	170	162	168	+1.0	+0.60	66,300	19,017,490,432
[6444]	26/10/23	168	168	162	167	-3.0	-1.76	109,300	18,904,291,328
[6444]	26/10/22	171	174	167	170	-2.0	-1.16	59,200	19,243,890,688
[6444]	26/10/21	175	175	170	172	-3.0	-1.71	59,900	19,470,288,896
[6444]	26/10/20	174	175	170	175	0	+0.00	60,400	19,809,886,208
[6444]	26/10/19	174	176	171	175	-2.0	-1.13	25,700	19,809,886,208
[6444]	26/10/16	174	178	173	177	+3.0	+1.72	42,600	20,036,284,416
[6444]	26/10/15	176	178	171	174	-2.0	-1.14	139,300	19,696,687,104
[6444]	26/10/14	180	180	176	176	-6.0	-3.30	55,800	19,923,085,312
[6444]	26/10/13	183	185	180	182	-2.0	-1.09	30,500	20,602,281,984
[6444]	26/10/09	178	184	178	184	+5.0	+2.79	24,400	20,828,680,192
[6444]	26/10/08	185	185	177	179	-6.0	-3.24	117,400	20,262,684,672
[6444]	26/10/07	188	188	181	185	-1.0	-0.54	50,000	20,941,879,296
[6444]	26/10/06	186	187	178	186	-1.0	-0.53	147,900	21,055,080,448
[6444]	26/10/05	184	189	184	187	+3.0	+1.63	56,000	21,168,279,552
[6444]	26/10/02	187	189	183	184	-6.0	-3.16	60,800	20,828,680,192
[6444]	26/10/01	193	193	187	190	0	+0.00	103,500	21,507,876,864
[6444]	26/09/30	188	190	186	190	+1.0	+0.53	60,600	21,410,977,792
[6444]	26/09/29	191	195	186	189	-5.0	-2.58	224,200	21,298,286,592
[6444]	26/09/28	197	197	192	194	-1.0	-0.51	68,800	21,861,734,400
[6444]	26/09/25	196	198	194	195	-3.0	-1.52	80,300	21,974,423,552
[6444]	26/09/24	196	200	194	198	+3.0	+1.54	176,100	22,312,491,008
[6444]	26/09/18	192	198	189	195	+3.0	+1.56	113,000	21,974,423,552
[6444]	26/09/17	190	198	183	192	+5.0	+2.67	366,300	21,636,356,096
[6444]	26/09/16	178	188	178	187	+10.0	+5.65	166,300	21,072,908,288
[6444]	26/09/15	176	179	175	177	-2.0	-1.12	72,200	19,946,014,720
[6444]	26/09/14	175	179	174	179	+3.0	+1.70	32,200	20,171,393,024
[6444]	26/09/11	177	180	174	176	-2.0	-1.12	62,800	19,833,325,568
[6444]	26/09/10	178	180	175	178	-2.0	-1.11	167,900	20,058,703,872
[6444]	26/09/09	189	189	178	180	-6.0	-3.23	117,500	20,284,084,224
[6444]	26/09/08	188	189	184	186	-4.0	-2.11	83,300	20,960,219,136
[6444]	26/09/07	192	192	187	190	+3.0	+1.60	81,900	21,410,977,792
[6444]	26/09/04	190	190	185	187	-2.0	-1.06	73,600	21,072,908,288
[6444]	26/09/03	190	192	188	189	+2.0	+1.07	80,100	21,298,286,592
[6444]	26/09/02	187	189	183	187	-4.0	-2.09	81,400	21,072,908,288
[6444]	26/09/01	190	193	187	191	-2.0	-1.04	80,700	21,523,666,944
[6444]	26/08/31	190	196	190	193	+2.0	+1.05	99,300	21,749,045,248
[6444]	26/08/28	196	200	190	191	-7.0	-3.54	102,200	21,523,666,944
[6444]	26/08/27	199	200	197	198	-1.0	-0.50	49,000	22,312,491,008
[6444]	26/08/26	195	202	195	199	+2.0	+1.02	116,200	22,425,180,160
[6444]	26/08/25	202	202	195	197	-4.0	-1.99	73,600	22,199,801,856
[6444]	26/08/24	203	204	199	201	-1.0	-0.50	70,500	22,650,560,512
[6444]	26/08/21	196	203	194	202	+5.0	+2.54	112,100	22,763,249,664
[6444]	26/08/20	192	200	189	197	+8.0	+4.23	198,100	22,199,801,856
[6444]	26/08/19	196	202	188	189	-13.0	-6.44	238,800	21,298,286,592
[6444]	26/08/18	201	211	195	202	-1.0	-0.49	301,600	22,763,249,664
[6444]	26/08/17	200	203	196	203	0	+0.00	201,000	22,875,951,104
[6444]	26/08/14	191	206	187	203	+14.0	+7.41	425,500	22,875,951,104
[6444]	26/08/13	189	191	183	189	-1.0	-0.53	127,600	21,298,298,880
[6444]	26/08/12	181	192	181	190	+9.0	+4.97	274,400	21,410,988,032
[6444]	26/08/10	174	193	174	181	+17.0	+10.37	742,000	20,396,783,616
[6444]	26/08/07	168	170	162	164	-1.0	-0.61	95,000	18,481,063,936
[6444]	26/08/06	167	169	163	165	-2.0	-1.20	96,900	18,593,753,088
[6444]	26/08/05	166	168	162	167	+2.0	+1.21	106,000	18,819,133,440
[6444]	26/08/04	160	166	160	165	+1.0	+0.61	69,700	18,593,753,088
[6444]	26/08/03	165	168	159	164	0	+0.00	93,500	18,481,063,936
[6444]	26/07/31	160	167	160	164	+6.0	+3.80	134,500	18,481,063,936
[6444]	26/07/30	159	159	156	158	0	+0.00	24,000	17,804,926,976
[6444]	26/07/29	159	159	154	158	+1.0	+0.64	66,700	17,804,926,976
[6444]	26/07/28	159	159	155	157	-2.0	-1.26	62,800	17,692,237,824
[6444]	26/07/27	158	159	153	159	+3.0	+1.92	85,100	17,917,616,128
[6444]	26/07/24	159	159	150	156	+1.0	+0.65	149,300	17,579,548,672
[6444]	26/07/23	158	159	155	155	-4.0	-2.52	82,100	17,466,859,520
[6444]	26/07/22	165	166	156	159	-6.0	-3.64	208,500	17,917,616,128
[6444]	26/07/21	158	165	158	165	+7.0	+4.43	79,500	18,593,753,088
[6444]	26/07/17	159	161	155	158	-3	-1.86	111,900	-
[6444]	26/07/16	161	163	160	161	-2	-1.23	40,100	-
[6444]	26/07/15	159	163	159	163	+3	+1.88	22,100	-
[6444]	26/07/14	158	162	158	160	-3	-1.84	27,300	-
[6444]	26/07/13	164	164	158	163	+2	+1.24	30,800	-
[6444]	26/07/10	158	163	156	161	+6	+3.87	35,500	-
[6444]	26/07/09	157	157	155	155	-1	-0.64	16,500	-
[6444]	26/07/08	157	159	155	156	-4	-2.50	66,000	-
[6444]	26/07/07	166	166	159	160	-5	-3.03	95,900	-
[6444]	26/07/06	161	166	161	165	+5	+3.13	103,000	-
[6444]	26/07/03	160	161	157	160	-1	-0.62	38,600	-
[6444]	26/07/02	163	164	160	161	-3	-1.83	58,100	-
[6444]	26/07/01	160	165	159	164	+4	+2.50	73,600	-
[6444]	26/06/30	161	161	157	160	-1	-0.62	25,400	-
[6444]	26/06/29	157	163	157	161	+4	+2.55	58,700	-
[6444]	26/06/26	166	166	154	157	-5	-3.09	111,700	-
[6444]	26/06/25	165	167	158	162	+2	+1.25	105,900	-
[6444]	26/06/24	164	165	156	160	+1	+0.63	121,600	-
[6444]	26/06/23	159	165	159	159	+1	+0.63	131,500	-
[6444]	26/06/22	156	164	156	158	+1	+0.64	153,400	-
[6444]	26/06/19	154	158	154	157	+3	+1.95	81,100	-
[6444]	26/06/18	158	158	153	154	-3	-1.91	53,600	-
[6444]	26/06/17	155	159	153	157	+6	+3.97	94,700	-
[6444]	26/06/16	158	158	150	151	+1	+0.67	50,900	-
[6444]	26/06/15	150	153	149	150	+2	+1.35	54,600	-
[6444]	26/06/12	148	150	147	148	-1	-0.67	62,900	-
[6444]	26/06/11	147	152	140	149	0	0.00	248,600	-
[6444]	26/06/10	150	150	145	149	-1	-0.67	103,900	-
[6444]	26/06/09	155	159	150	150	0	0.00	90,800	-
[6444]	26/06/08	158	158	149	150	-9	-5.66	145,400	-
[6444]	26/06/05	156	160	156	159	+3	+1.92	27,300	-
[6444]	26/06/04	155	157	149	156	0	0.00	197,600	-
[6444]	26/06/03	156	158	154	156	0	0.00	70,500	-
[6444]	26/06/02	158	160	153	156	-3	-1.89	144,900	-
[6444]	26/06/01	168	169	159	159	-8	-4.79	145,700	-
[6444]	26/05/29	170	176	167	167	-4	-2.34	140,200	-
[6444]	26/05/28	171	172	167	171	+1	+0.59	71,900	-
[6444]	26/05/27	172	172	166	170	0	0.00	106,100	-
[6444]	26/05/26	170	173	164	170	+5	+3.03	167,300	-
[6444]	26/05/25	177	177	161	165	+8	+5.10	271,200	-
[6444]	26/05/22	150	158	150	157	+8.0	+5.37	110,000	-
[6444]	26/05/21	148	155	148	149	+3.0	+2.05	94,500	-
[6444]	26/05/20	156	157	144	146	-10.0	-6.41	339,800	-
[6444]	26/05/19	154	160	154	156	+2.0	+1.30	113,600	-
[6444]	26/05/18	159	160	154	154	-7.0	-4.35	142,400	-
[6444]	26/05/15	163	175	153	161	-1.0	-0.62	298,600	-
[6444]	26/05/14	176	176	158	162	-16.0	-8.99	204,900	-
[6444]	26/05/13	171	178	170	178	+6.0	+3.49	82,700	-
[6444]	26/05/12	175	175	171	172	-3.0	-1.71	92,000	-
[6444]	26/05/11	181	181	174	175	-4.0	-2.23	166,200	-
[6444]	26/05/08	178	180	175	179	+1.0	+0.56	52,200	-
[6444]	26/05/07	180	180	175	178	+3.0	+1.71	51,700	-
[6444]	26/05/01	176	176	170	175	+1.0	+0.57	56,100	-
[6444]	26/04/30	174	176	172	174	+1.0	+0.58	56,200	-
[6444]	26/04/28	171	174	170	173	+2.0	+1.17	54,800	-
[6444]	26/04/27	175	175	168	171	-2	-1.16	129,600	-
[6444]	26/04/24	180	180	172	173	-3	-1.70	69,400	-
[6444]	26/04/23	183	183	176	176	-7	-3.83	92,000	-
[6444]	26/04/22	185	185	178	183	0	0.00	72,300	-
[6444]	26/04/21	175	183	172	183	+8	+4.57	86,100	-
[6444]	26/04/20	179	179	173	175	+1	+0.57	57,700	-
[6444]	26/04/17	178	178	172	174	-4	-2.25	85,600	-
[6444]	26/04/16	179	181	177	178	-1	-0.56	96,600	-
[6444]	26/04/15	183	186	176	179	-3	-1.65	200,900	-
[6444]	26/04/14	179	184	176	182	+5	+2.82	262,300	-
[6444]	26/04/13	175	178	171	177	+2	+1.14	104,400	-
[6444]	26/04/10	173	175	170	175	+1	+0.57	175,600	-
[6444]	26/04/09	171	175	170	174	+3	+1.75	222,300	-
[6444]	26/04/08	166	172	165	171	+10	+6.21	122,600	-
[6444]	26/04/07	170	170	160	161	-9	-5.29	189,200	-
[6444]	26/04/06	168	172	159	170	+2	+1.19	456,700	-
[6444]	26/04/03	164	170	164	168	+5	+3.07	229,400	-
[6444]	26/04/02	154	164	154	163	+11	+7.24	578,100	-
[6444]	26/04/01	149	152	146	152	+7	+4.83	77,700	-
[6444]	26/03/31	142	146	142	145	+2	+1.40	113,700	-
[6444]	26/03/30	146	146	141	143	-8	-5.30	201,600	-
[6444]	26/03/27	151	152	150	151	+1	+0.67	91,000	-
[6444]	26/03/26	160	160	148	150	-10	-6.25	231,300	-
[6444]	26/03/25	152	161	150	160	+12	+8.11	307,600	-
[6444]	26/03/24	147	157	141	148	+6	+4.23	1,481,800	-
[6444]	26/03/23	145	146	142	142	-7	-4.70	189,400	-
[6444]	26/03/19	153	154	149	149	-8	-5.10	124,700	-
[6444]	26/03/18	154	157	152	157	+5	+3.29	139,900	-
[6444]	26/03/17	158	165	151	152	-4	-2.56	375,400	-
[6444]	26/03/16	161	162	154	156	-5	-3.11	354,700	-
[6444]	26/03/13	160	162	157	161	+1	+0.63	177,400	-
[6444]	26/03/12	163	163	159	160	-3	-1.84	169,300	-
[6444]	26/03/11	168	169	163	163	-6	-3.55	215,200	-
[6444]	26/03/10	162	170	161	169	+13	+8.33	365,500	-
[6444]	26/03/09	151	156	148	156	-9	-5.45	462,100	-
[6444]	26/03/06	174	177	165	165	-11	-6.25	361,900	-
[6444]	26/03/05	170	179	170	176	+16	+10.00	308,700	-
[6444]	26/03/04	163	171	158	160	-10	-5.88	563,300	-
[6444]	26/03/03	183	186	170	170	-14	-7.61	546,300	-
[6444]	26/03/02	183	187	177	184	-9	-4.66	494,900	-
[6444]	26/02/27	185	196	178	193	+16	+9.04	592,600	-
[6444]	26/02/26	184	187	176	177	-7	-3.80	287,500	-
[6444]	26/02/25	172	192	171	184	+10	+5.75	939,000	-
[6444]	26/02/24	170	176	165	174	+9	+5.45	528,300	-
[6444]	26/02/20	177	178	163	165	-13	-7.30	856,600	-
[6444]	26/02/19	161	207	161	178	+16	+9.88	4,288,900	-
[6444]	26/02/18	170	173	161	162	-8	-4.71	268,500	-
[6444]	26/02/17	166	178	165	170	+1	+0.59	387,400	-
[6444]	26/02/16	160	182	156	169	+15	+9.74	802,800	-
[6444]	26/02/13	143	157	141	154	+11	+7.69	330,700	-
[6444]	26/02/12	143	144	141	143	-1	-0.69	68,100	-
[6444]	26/02/10	141	144	141	144	+1	+0.70	69,700	-
[6444]	26/02/09	143	145	142	143	0	0.00	42,600	-
[6444]	26/02/06	139	143	139	143	+1	+0.70	215,400	-
[6444]	26/02/05	140	142	138	142	+3	+2.16	91,400	-
[6444]	26/02/04	139	140	138	139	+2	+1.46	100,900	-
[6444]	26/02/03	139	139	136	137	-1	-0.72	57,800	-
[6444]	26/02/02	140	141	137	138	+1	+0.73	89,900	-
[6444]	26/01/30	140	140	134	137	-3	-2.14	213,900	-
[6444]	26/01/29	142	142	139	140	-2	-1.41	61,100	-
[6444]	26/01/28	145	145	140	142	-4	-2.74	60,500	-
[6444]	26/01/27	147	147	144	146	0	0.00	31,900	-
[6444]	26/01/26	149	149	144	146	-2	-1.35	97,700	-
[6444]	26/01/23	145	148	144	148	+4	+2.78	100,500	-
[6444]	26/01/22	142	145	141	144	0	0.00	55,600	-
[6444]	26/01/21	137	145	137	144	+8	+5.88	159,600	-
[6444]	26/01/20	141	141	136	136	-3	-2.16	35,100	-
[6444]	26/01/19	138	141	136	139	+1	+0.72	66,500	-
[6444]	26/01/16	140	140	138	138	-3	-2.13	30,100	-
[6444]	26/01/15	138	142	137	141	+4	+2.92	161,600	-
[6444]	26/01/14	140	140	137	137	-1	-0.72	71,800	-
[6444]	26/01/13	140	140	137	138	-3	-2.13	93,500	-
[6444]	26/01/09	142	143	137	141	+2	+1.44	102,400	-
[6444]	26/01/08	135	141	135	139	+4	+2.96	134,600	-
[6444]	26/01/07	133	139	133	135	+1	+0.75	57,900	-
[6444]	26/01/06	137	139	134	134	-3	-2.19	77,000	-
[6444]	26/01/05	135	138	134	137	+2	+1.48	121,300	-
[6444]	25/12/30	132	135	131	135	0	0.00	75,900	-
[6444]	25/12/29	131	135	130	135	+8	+6.30	142,500	-
[6444]	25/12/26	131	132	126	127	-5	-3.79	247,200	-
[6444]	25/12/25	124	136	124	132	+8	+6.45	355,800	-
[6444]	25/12/24	122	125	120	124	+2	+1.64	174,600	-
[6444]	25/12/23	123	126	118	122	-1	-0.81	280,800	-
[6444]	25/12/22	122	123	121	123	+3	+2.50	111,400	-
[6444]	25/12/19	122	122	120	120	-2	-1.64	60,100	-
[6444]	25/12/18	120	123	120	122	0	0.00	91,300	-
[6444]	25/12/17	123	124	119	122	0	0.00	150,900	-
[6444]	25/12/16	125	125	122	122	-3	-2.40	99,600	-
[6444]	25/12/15	126	128	123	125	-3	-2.34	185,100	-
[6444]	25/12/12	123	138	120	128	+6	+4.92	449,200	-
[6444]	25/12/11	122	123	122	122	-1	-0.81	15,400	-
[6444]	25/12/10	119	124	119	123	+4	+3.36	124,700	-
[6444]	25/12/09	122	123	119	119	-3	-2.46	108,700	-
[6444]	25/12/08	122	124	122	122	0	0.00	71,300	-
[6444]	25/12/05	125	125	120	122	-2	-1.61	121,400	-
[6444]	25/12/04	128	128	124	124	-4	-3.13	83,900	-
[6444]	25/12/03	127	128	125	128	+2	+1.59	49,700	-
[6444]	25/12/02	133	133	126	126	-7	-5.26	201,400	-
[6444]	25/12/01	133	135	132	133	-3	-2.21	140,200	-
[6444]	25/11/28	136	137	135	136	-1	-0.73	26,400	-
[6444]	25/11/27	137	137	135	137	+1	+0.74	33,800	-
[6444]	25/11/26	137	138	136	136	+1	+0.74	14,100	-
[6444]	25/11/25	135	137	135	135	-3	-2.17	97,700	-
[6444]	25/11/21	136	139	136	138	0	0.00	35,800	-
[6444]	25/11/20	136	138	136	138	+2	+1.47	33,100	-
[6444]	25/11/19	135	138	133	136	+1	+0.74	94,900	-
[6444]	25/11/18	136	138	134	135	-4	-2.88	144,500	-
[6444]	25/11/17	144	144	135	139	-5	-3.47	217,400	-
[6444]	25/11/14	144	145	141	144	+1	+0.70	144,800	-
[6444]	25/11/13	143	143	140	143	0	0.00	46,900	-
[6444]	25/11/12	141	143	140	143	+2	+1.42	36,300	-
[6444]	25/11/11	140	142	140	141	-1	-0.70	20,700	-
[6444]	25/11/10	140	142	139	142	+2	+1.43	28,900	-
[6444]	25/11/07	142	142	139	140	-2	-1.41	54,000	-
[6444]	25/11/06	144	144	141	142	+1	+0.71	68,500	-
[6444]	25/11/05	143	143	139	141	-2	-1.40	80,100	-
[6444]	25/11/04	144	146	142	143	-1	-0.69	52,800	-
[6444]	25/10/31	143	146	142	144	+1	+0.70	73,000	-
[6444]	25/10/30	140	145	140	143	+2	+1.42	74,500	-
[6444]	25/10/29	145	145	140	141	-4	-2.76	70,500	-
[6444]	25/10/28	145	146	142	145	-1	-0.68	85,900	-
[6444]	25/10/27	145	146	142	146	+1	+0.69	117,500	-
[6444]	25/10/24	146	146	144	145	-2	-1.36	40,700	-
[6444]	25/10/23	145	148	145	147	0	0.00	75,700	-
[6444]	25/10/22	144	147	144	147	+3	+2.08	53,300	-
[6444]	25/10/21	143	145	142	144	-1	-0.69	27,800	-
[6444]	25/10/20	141	146	141	145	+4	+2.84	96,100	-
[6444]	25/10/17	141	142	139	141	+1	+0.71	85,100	-
[6444]	25/10/16	139	142	139	140	+3	+2.19	80,800	-
[6444]	25/10/15	139	142	134	137	0	0.00	178,300	-
[6444]	25/10/14	135	142	134	137	-8	-5.52	300,700	-
[6444]	25/10/10	158	158	144	145	-12	-7.64	257,400	-
[6444]	25/10/09	146	159	144	157	+10	+6.80	351,500	-
[6444]	25/10/08	149	149	146	147	0	0.00	81,700	-
[6444]	25/10/07	143	148	143	147	+1	+0.68	99,000	-
[6444]	25/10/06	142	146	141	146	+1	+0.69	168,600	-
[6444]	25/10/03	141	146	141	145	+5	+3.57	71,100	-
[6444]	25/10/02	143	144	138	140	-4	-2.78	382,900	-
[6444]	25/10/01	145	146	143	144	0	0.00	89,700	-
[6444]	25/09/30	148	148	143	144	-5	-3.36	109,600	-
[6444]	25/09/29	145	149	143	149	+4	+2.76	102,600	-
[6444]	25/09/26	146	148	140	145	-1	-0.68	550,400	-
[6444]	25/09/25	153	153	146	146	-3	-2.01	150,000	-
[6444]	25/09/24	147	149	144	149	+2	+1.36	207,900	-
[6444]	25/09/22	148	151	146	147	-1	-0.68	147,400	-
[6444]	25/09/19	151	151	147	148	-3	-1.99	166,800	-
[6444]	25/09/18	152	155	150	151	-1	-0.66	136,600	-
[6444]	25/09/17	154	154	151	152	-3	-1.94	113,500	-
[6444]	25/09/16	159	159	153	155	-1	-0.64	83,700	-
[6444]	25/09/12	156	156	155	156	-1	-0.64	76,700	-
[6444]	25/09/11	158	160	156	157	-2	-1.26	39,400	-
[6444]	25/09/10	161	164	158	159	-2	-1.24	88,900	-
[6444]	25/09/09	160	161	157	161	+1	+0.63	76,400	-
[6444]	25/09/08	156	160	156	160	+4	+2.56	40,700	-
[6444]	25/09/05	159	159	155	156	-3	-1.89	74,800	-