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
[8944]	26/10/29	252	252	247	249	-3.0	-1.19	22,600	4,941,682,688
[8944]	26/10/28	248	252	248	252	0	+0.00	39,400	5,001,221,120
[8944]	26/10/27	253	256	249	252	-3.0	-1.18	57,000	5,001,221,120
[8944]	26/10/26	254	255	251	255	+2.0	+0.79	29,500	5,060,759,552
[8944]	26/10/23	252	253	244	253	+1.0	+0.40	70,100	5,021,067,264
[8944]	26/10/22	252	255	250	252	-2.0	-0.79	56,000	5,001,221,120
[8944]	26/10/21	252	256	252	254	+1.0	+0.40	29,200	5,040,913,408
[8944]	26/10/20	255	258	251	253	-3.0	-1.17	83,400	5,021,067,264
[8944]	26/10/19	257	258	252	256	-1.0	-0.39	55,700	5,080,605,696
[8944]	26/10/16	255	262	255	257	+1.0	+0.39	57,300	5,100,451,840
[8944]	26/10/15	265	265	249	256	-14.0	-5.19	210,700	5,080,605,696
[8944]	26/10/14	276	277	270	270	-5.0	-1.82	72,100	5,358,451,200
[8944]	26/10/13	274	282	273	275	-4.0	-1.43	130,400	5,457,681,920
[8944]	26/10/09	279	285	273	279	-3.0	-1.06	201,100	5,537,066,496
[8944]	26/10/08	292	297	278	282	-14.0	-4.73	394,800	5,596,604,928
[8944]	26/10/07	280	296	278	296	+16.0	+5.71	421,100	5,874,450,432
[8944]	26/10/06	263	280	259	280	+20.0	+7.69	272,000	5,556,912,640
[8944]	26/10/05	255	265	252	260	+8.0	+3.17	172,900	5,159,990,272
[8944]	26/10/02	255	255	249	252	-2.0	-0.79	47,100	5,001,221,120
[8944]	26/10/01	253	255	252	254	-1.0	-0.39	40,100	5,040,913,408
[8944]	26/09/30	253	259	252	255	+7.0	+2.82	84,400	5,060,759,552
[8944]	26/09/29	252	252	245	248	-5.0	-1.98	57,900	4,921,836,544
[8944]	26/09/28	254	256	251	253	+2.0	+0.80	49,700	5,021,067,264
[8944]	26/09/25	251	253	250	251	+2.0	+0.80	14,400	4,981,374,976
[8944]	26/09/24	257	257	249	249	-8.0	-3.11	54,500	4,941,682,688
[8944]	26/09/18	252	259	250	257	+5.0	+1.98	61,200	5,100,451,840
[8944]	26/09/17	249	254	247	252	+3.0	+1.20	56,200	5,001,221,120
[8944]	26/09/16	247	250	247	249	+1.0	+0.40	20,800	4,941,682,688
[8944]	26/09/15	249	250	248	248	-1.0	-0.40	14,900	4,921,836,544
[8944]	26/09/14	249	249	245	249	-1.0	-0.40	24,200	4,941,682,688
[8944]	26/09/11	243	251	243	250	+5.0	+2.04	64,000	4,961,528,832
[8944]	26/09/10	242	246	242	245	+2.0	+0.82	20,500	4,862,298,624
[8944]	26/09/09	243	245	242	243	-1.0	-0.41	39,000	4,822,606,336
[8944]	26/09/08	242	245	242	244	0	+0.00	44,600	4,842,452,480
[8944]	26/09/07	245	245	242	244	0	+0.00	24,000	4,842,452,480
[8944]	26/09/04	241	244	241	244	+2.0	+0.83	25,200	4,842,452,480
[8944]	26/09/03	240	242	239	242	+1.0	+0.41	49,200	4,802,760,192
[8944]	26/09/02	241	242	239	241	-1.0	-0.41	89,400	4,782,914,048
[8944]	26/09/01	244	244	241	242	-2.0	-0.82	13,900	4,802,760,192
[8944]	26/08/31	244	246	243	244	+1.0	+0.41	81,300	4,842,452,480
[8944]	26/08/28	242	244	241	243	+1.0	+0.41	32,500	4,822,606,336
[8944]	26/08/27	240	242	240	242	-1.0	-0.41	60,100	4,802,760,192
[8944]	26/08/26	244	245	241	243	-1.0	-0.41	67,900	4,822,606,336
[8944]	26/08/25	245	246	244	244	-1.0	-0.41	6,100	4,842,452,480
[8944]	26/08/24	243	246	243	245	+1.0	+0.41	4,700	4,862,298,624
[8944]	26/08/21	247	247	242	244	-2.0	-0.81	59,300	4,842,452,480
[8944]	26/08/20	242	247	242	246	+4.0	+1.65	17,800	4,882,144,768
[8944]	26/08/19	245	248	242	242	-3.0	-1.22	59,600	4,802,760,192
[8944]	26/08/18	247	249	245	245	-1.0	-0.41	58,100	4,862,298,624
[8944]	26/08/17	245	251	245	246	0	0.00	80,600	-
[8944]	26/08/14	247	247	244	246	+1	+0.41	12,500	-
[8944]	26/08/13	241	246	241	245	+3	+1.24	13,100	-
[8944]	26/08/12	244	246	242	242	-1	-0.41	11,200	-
[8944]	26/08/10	247	248	243	243	-4	-1.62	21,700	-
[8944]	26/08/07	243	247	241	247	+4	+1.65	31,500	-
[8944]	26/08/06	243	247	242	243	0	0.00	45,900	-
[8944]	26/08/05	249	249	243	243	-4	-1.62	64,200	-
[8944]	26/08/04	243	253	243	247	+2	+0.82	67,200	-
[8944]	26/08/03	242	247	239	245	0	0.00	99,100	-
[8944]	26/07/31	246	248	244	245	-2	-0.81	100,600	-
[8944]	26/07/30	241	247	241	247	+3	+1.23	20,000	-
[8944]	26/07/29	243	244	240	244	+1	+0.41	25,100	-
[8944]	26/07/28	249	249	242	243	-5	-2.02	69,200	-
[8944]	26/07/27	243	248	242	248	+5	+2.06	80,700	-
[8944]	26/07/24	247	247	240	243	-3	-1.22	57,200	-
[8944]	26/07/23	243	249	243	246	+1	+0.41	25,000	-
[8944]	26/07/22	247	250	244	245	-2	-0.81	75,200	-
[8944]	26/07/21	244	247	242	247	+4	+1.65	35,200	-
[8944]	26/07/17	248	248	239	243	-5	-2.02	77,100	-
[8944]	26/07/16	241	253	241	248	+7	+2.90	138,200	-
[8944]	26/07/15	239	242	239	241	+1	+0.42	8,800	-
[8944]	26/07/14	239	243	239	240	-2	-0.83	12,000	-
[8944]	26/07/13	244	244	239	242	0	0.00	18,100	-
[8944]	26/07/10	242	243	238	242	+1	+0.41	17,700	-
[8944]	26/07/09	238	242	238	241	+3	+1.26	49,400	-
[8944]	26/07/08	236	241	236	238	-1	-0.42	127,100	-
[8944]	26/07/07	244	244	239	239	-3	-1.24	28,900	-
[8944]	26/07/06	238	242	238	242	+4	+1.68	73,300	-
[8944]	26/07/03	238	240	236	238	0	0.00	39,600	-
[8944]	26/07/02	236	240	236	238	+2	+0.85	24,500	-
[8944]	26/07/01	240	240	234	236	-5	-2.07	79,400	-
[8944]	26/06/30	242	242	238	241	0	0.00	31,800	-
[8944]	26/06/29	239	242	235	241	+4	+1.69	61,900	-
[8944]	26/06/26	234	240	231	237	+6	+2.60	136,200	-
[8944]	26/06/25	238	241	231	231	-7	-2.94	30,300	-
[8944]	26/06/24	237	240	237	238	+1	+0.42	14,500	-
[8944]	26/06/23	242	242	236	237	-3	-1.25	72,900	-
[8944]	26/06/22	240	243	238	240	+1	+0.42	33,800	-
[8944]	26/06/19	236	239	234	239	+2	+0.84	68,300	-
[8944]	26/06/18	245	246	236	237	-5	-2.07	76,800	-
[8944]	26/06/17	239	243	236	242	+3	+1.26	166,800	-
[8944]	26/06/16	234	239	231	239	+6	+2.58	92,200	-
[8944]	26/06/15	237	237	233	233	0	0.00	62,200	-
[8944]	26/06/12	228	235	226	233	+7	+3.10	60,200	-
[8944]	26/06/11	228	230	224	226	-5	-2.16	129,600	-
[8944]	26/06/10	232	233	228	231	-3	-1.28	101,500	-
[8944]	26/06/09	231	237	231	234	+2	+0.86	83,100	-
[8944]	26/06/08	237	238	225	232	-10	-4.13	260,500	-
[8944]	26/06/05	240	245	240	242	+2	+0.83	42,100	-
[8944]	26/06/04	242	245	239	240	-6	-2.44	131,300	-
[8944]	26/06/03	242	247	234	246	+2	+0.82	218,900	-
[8944]	26/06/02	243	248	236	244	-4	-1.61	244,600	-
[8944]	26/06/01	249	252	238	248	-3	-1.20	233,300	-
[8944]	26/05/29	255	264	251	251	-4	-1.57	252,100	-
[8944]	26/05/28	270	270	245	255	-15	-5.56	565,900	-
[8944]	26/05/27	275	283	266	270	-6	-2.17	188,600	-
[8944]	26/05/26	271	280	264	276	+9	+3.37	180,200	-
[8944]	26/05/25	279	285	263	267	-4	-1.48	331,700	-
[8944]	26/05/22	305	307	254	271	-38.0	-12.30	1,210,000	-
[8944]	26/05/21	293	310	289	309	+16.0	+5.46	324,400	-
[8944]	26/05/20	292	293	278	293	-1.0	-0.34	315,100	-
[8944]	26/05/19	278	299	265	294	+16.0	+5.76	586,400	-
[8944]	26/05/18	240	278	238	278	+39.0	+16.32	466,400	-
[8944]	26/05/15	249	251	231	239	+6.0	+2.58	271,800	-
[8944]	26/05/14	233	234	226	233	+1.0	+0.43	97,400	-
[8944]	26/05/13	234	235	230	232	-2.0	-0.85	76,500	-
[8944]	26/05/12	235	237	231	234	-2.0	-0.85	23,600	-
[8944]	26/05/11	235	239	235	236	+2.0	+0.85	14,900	-
[8944]	26/05/08	238	238	234	234	-3.0	-1.27	23,700	-
[8944]	26/05/07	238	239	235	237	+2.0	+0.85	51,900	-
[8944]	26/05/01	237	237	235	235	-3.0	-1.26	19,800	-
[8944]	26/04/30	235	238	235	238	+3.0	+1.28	16,300	-
[8944]	26/04/28	234	239	234	235	+1.0	+0.43	15,600	-
[8944]	26/04/27	238	238	230	234	-3	-1.27	43,800	-
[8944]	26/04/24	235	238	235	237	0	0.00	15,100	-
[8944]	26/04/23	238	239	235	237	0	0.00	24,900	-
[8944]	26/04/22	240	240	237	237	-2	-0.84	23,600	-
[8944]	26/04/21	239	240	236	239	0	0.00	22,400	-
[8944]	26/04/20	238	242	238	239	-1	-0.42	21,800	-
[8944]	26/04/17	243	243	239	240	-2	-0.83	8,400	-
[8944]	26/04/16	240	247	240	242	+2	+0.83	55,500	-
[8944]	26/04/15	237	241	237	240	+4	+1.69	44,700	-
[8944]	26/04/14	239	241	235	236	-3	-1.26	85,900	-
[8944]	26/04/13	238	242	237	239	-1	-0.42	54,000	-
[8944]	26/04/10	242	242	238	240	-1	-0.41	35,200	-
[8944]	26/04/09	244	244	240	241	-3	-1.23	57,300	-
[8944]	26/04/08	249	249	242	244	+2	+0.83	60,500	-
[8944]	26/04/07	241	250	240	242	+2	+0.83	47,100	-
[8944]	26/04/06	238	245	238	240	+2	+0.84	50,900	-
[8944]	26/04/03	241	242	237	238	0	0.00	24,600	-
[8944]	26/04/02	242	246	237	238	0	0.00	62,800	-
[8944]	26/04/01	235	241	235	238	+5	+2.15	90,200	-
[8944]	26/03/31	233	239	232	233	-5	-2.10	74,500	-
[8944]	26/03/30	239	239	224	238	-7	-2.86	221,800	-
[8944]	26/03/27	239	248	239	245	+1	+0.41	86,200	-
[8944]	26/03/26	253	253	241	244	-5	-2.01	94,300	-
[8944]	26/03/25	252	255	248	249	+1	+0.40	73,900	-
[8944]	26/03/24	244	250	242	248	+7	+2.90	95,300	-
[8944]	26/03/23	246	248	237	241	-15	-5.86	253,200	-
[8944]	26/03/19	258	261	252	256	-10	-3.76	141,400	-
[8944]	26/03/18	254	268	254	266	+14	+5.56	145,500	-
[8944]	26/03/17	261	261	248	252	-8	-3.08	99,700	-
[8944]	26/03/16	256	262	251	260	+4	+1.56	73,900	-
[8944]	26/03/13	251	259	250	256	0	0.00	118,200	-
[8944]	26/03/12	275	278	250	256	-16	-5.88	472,900	-
[8944]	26/03/11	290	291	272	272	-15	-5.23	188,700	-
[8944]	26/03/10	307	310	281	287	-4	-1.37	208,400	-
[8944]	26/03/09	306	322	269	291	-34	-10.46	602,800	-
[8944]	26/03/06	337	341	321	325	-15	-4.41	169,000	-
[8944]	26/03/05	327	348	327	340	+15	+4.62	194,700	-
[8944]	26/03/04	323	348	303	325	-6	-1.81	421,900	-
[8944]	26/03/03	342	348	321	331	-9	-2.65	337,100	-
[8944]	26/03/02	318	348	311	340	+28	+8.97	478,200	-
[8944]	26/02/27	289	319	286	312	+23	+7.96	446,900	-
[8944]	26/02/26	271	289	267	289	+18	+6.64	320,100	-
[8944]	26/02/25	270	274	263	271	+2	+0.74	331,900	-
[8944]	26/02/24	246	269	246	269	+27	+11.16	296,700	-
[8944]	26/02/20	242	242	240	242	0	0.00	28,500	-
[8944]	26/02/19	244	244	241	242	-2	-0.82	25,500	-
[8944]	26/02/18	242	246	238	244	+2	+0.83	117,800	-
[8944]	26/02/17	247	247	237	242	-5	-2.02	128,800	-
[8944]	26/02/16	240	248	233	247	+7	+2.92	167,100	-
[8944]	26/02/13	242	254	236	240	+2	+0.84	88,300	-
[8944]	26/02/12	239	239	236	238	-1	-0.42	24,800	-
[8944]	26/02/10	240	240	238	239	-2	-0.83	13,800	-
[8944]	26/02/09	243	246	239	241	+1	+0.42	33,000	-
[8944]	26/02/06	242	242	240	240	-4	-1.64	45,100	-
[8944]	26/02/05	244	244	243	244	0	0.00	9,200	-
[8944]	26/02/04	240	244	234	244	+2	+0.83	26,400	-
[8944]	26/02/03	242	242	240	242	0	0.00	10,100	-
[8944]	26/02/02	244	244	242	242	-1	-0.41	12,500	-
[8944]	26/01/30	242	244	242	243	+2	+0.83	18,200	-
[8944]	26/01/29	241	251	240	241	0	0.00	19,600	-
[8944]	26/01/28	243	243	240	241	+1	+0.42	8,700	-
[8944]	26/01/27	246	246	235	240	-1	-0.41	48,800	-
[8944]	26/01/26	246	246	237	241	-3	-1.23	14,900	-
[8944]	26/01/23	249	250	244	244	-1	-0.41	20,600	-
[8944]	26/01/22	241	252	241	245	+4	+1.66	56,700	-
[8944]	26/01/21	242	242	240	241	-2	-0.82	10,600	-
[8944]	26/01/20	244	244	242	243	-1	-0.41	22,300	-
[8944]	26/01/19	246	246	243	244	0	0.00	22,400	-
[8944]	26/01/16	244	245	243	244	+1	+0.41	11,300	-
[8944]	26/01/15	243	243	242	243	0	0.00	9,400	-
[8944]	26/01/14	241	243	241	243	0	0.00	15,100	-
[8944]	26/01/13	242	243	241	243	+1	+0.41	6,300	-
[8944]	26/01/09	241	242	240	242	+1	+0.41	2,400	-
[8944]	26/01/08	241	242	240	241	-1	-0.41	6,100	-
[8944]	26/01/07	242	242	239	242	+2	+0.83	13,300	-
[8944]	26/01/06	240	241	236	240	-1	-0.41	20,800	-
[8944]	26/01/05	243	243	241	241	-1	-0.41	11,000	-
[8944]	25/12/30	244	244	242	242	-2	-0.82	3,400	-
[8944]	25/12/29	242	245	241	244	+4	+1.67	22,000	-
[8944]	25/12/26	241	242	240	240	-1	-0.41	19,200	-
[8944]	25/12/25	238	242	238	241	+2	+0.84	32,600	-
[8944]	25/12/24	241	242	238	239	0	0.00	15,500	-
[8944]	25/12/23	238	242	238	239	+1	+0.42	8,500	-
[8944]	25/12/22	244	244	237	238	-3	-1.24	13,200	-
[8944]	25/12/19	243	243	240	241	0	0.00	16,400	-
[8944]	25/12/18	241	245	237	241	+2	+0.84	30,200	-
[8944]	25/12/17	238	242	236	239	+3	+1.27	21,300	-
[8944]	25/12/16	238	238	236	236	-3	-1.26	3,800	-
[8944]	25/12/15	240	241	238	239	0	0.00	35,900	-
[8944]	25/12/12	239	239	236	239	0	0.00	12,000	-
[8944]	25/12/11	241	241	238	239	-2	-0.83	17,900	-
[8944]	25/12/10	241	243	240	241	0	0.00	6,400	-
[8944]	25/12/09	241	242	240	241	-1	-0.41	9,200	-
[8944]	25/12/08	240	243	240	242	0	0.00	4,400	-
[8944]	25/12/05	241	243	241	242	0	0.00	7,000	-
[8944]	25/12/04	242	243	242	242	0	0.00	7,500	-
[8944]	25/12/03	242	242	241	242	0	0.00	6,000	-
[8944]	25/12/02	245	245	242	242	-2	-0.82	6,100	-
[8944]	25/12/01	245	245	228	244	0	0.00	26,100	-
[8944]	25/11/28	244	246	242	244	0	0.00	34,600	-
[8944]	25/11/27	248	251	244	244	-2	-0.81	47,500	-
[8944]	25/11/26	241	246	238	246	+6	+2.50	135,500	-
[8944]	25/11/25	237	242	237	240	+2	+0.84	19,000	-
[8944]	25/11/21	235	242	232	238	+3	+1.28	107,200	-
[8944]	25/11/20	239	239	231	235	-1	-0.42	26,800	-
[8944]	25/11/19	234	236	234	236	+2	+0.85	4,300	-
[8944]	25/11/18	239	239	233	234	-6	-2.50	29,500	-
[8944]	25/11/17	249	249	240	240	-3	-1.23	36,500	-
[8944]	25/11/14	244	244	241	243	-2	-0.82	9,800	-
[8944]	25/11/13	241	249	238	245	+7	+2.94	37,500	-
[8944]	25/11/12	238	240	235	238	+2	+0.85	23,800	-
[8944]	25/11/11	237	237	235	236	+1	+0.43	10,400	-
[8944]	25/11/10	233	236	233	235	+3	+1.29	25,300	-
[8944]	25/11/07	233	233	232	232	-1	-0.43	1,100	-
[8944]	25/11/06	231	235	230	233	+1	+0.43	8,900	-
[8944]	25/11/05	232	232	232	232	0	0.00	3,600	-
[8944]	25/11/04	232	236	229	232	0	0.00	32,200	-
[8944]	25/10/31	233	235	232	232	-2	-0.85	11,000	-
[8944]	25/10/30	231	235	231	234	+1	+0.43	9,600	-
[8944]	25/10/29	237	237	233	233	-3	-1.27	22,400	-
[8944]	25/10/28	236	237	235	236	-1	-0.42	8,200	-
[8944]	25/10/27	235	238	235	237	+2	+0.85	9,200	-
[8944]	25/10/24	235	237	234	235	0	0.00	19,300	-
[8944]	25/10/23	235	235	233	235	-1	-0.42	12,300	-
[8944]	25/10/22	234	237	233	236	+1	+0.43	17,900	-
[8944]	25/10/21	237	238	234	235	0	0.00	27,000	-
[8944]	25/10/20	236	237	235	235	-4	-1.67	22,600	-
[8944]	25/10/17	236	239	231	239	+4	+1.70	15,500	-
[8944]	25/10/16	236	236	232	235	0	0.00	15,600	-
[8944]	25/10/15	235	237	235	235	-2	-0.84	8,100	-
[8944]	25/10/14	233	239	233	237	+1	+0.42	32,900	-
[8944]	25/10/10	240	240	235	236	-4	-1.67	46,900	-
[8944]	25/10/09	241	241	240	240	+1	+0.42	10,500	-
[8944]	25/10/08	241	241	238	239	-1	-0.42	17,400	-
[8944]	25/10/07	240	241	238	240	0	0.00	18,900	-
[8944]	25/10/06	242	246	240	240	0	0.00	40,800	-
[8944]	25/10/03	238	240	236	240	+5	+2.13	40,000	-
[8944]	25/10/02	233	236	233	235	+1	+0.43	19,400	-
[8944]	25/10/01	238	238	233	234	-5	-2.09	49,600	-
[8944]	25/09/30	240	241	237	239	-1	-0.42	34,600	-
[8944]	25/09/29	245	245	238	240	0	0.00	68,600	-
[8944]	25/09/26	237	243	237	240	-4	-1.64	142,700	-
[8944]	25/09/25	244	249	237	244	-1	-0.41	209,900	-
[8944]	25/09/24	244	248	234	245	+1	+0.41	245,600	-
[8944]	25/09/22	241	247	230	244	-7	-2.79	509,000	-
[8944]	25/09/19	262	283	242	251	+34	+15.67	2,595,700	-
[8944]	25/09/18	216	217	216	217	0	0.00	12,100	-
[8944]	25/09/17	221	221	216	217	-4	-1.81	16,600	-
[8944]	25/09/16	220	222	218	221	+2	+0.91	29,900	-
[8944]	25/09/12	216	219	216	219	+4	+1.86	34,000	-
[8944]	25/09/11	215	217	213	215	0	0.00	13,200	-
[8944]	25/09/10	217	217	213	215	-1	-0.46	13,400	-
[8944]	25/09/09	215	216	214	216	+1	+0.47	15,600	-
[8944]	25/09/08	218	219	212	215	+2	+0.94	51,200	-
[8944]	25/09/05	212	214	212	213	0	0.00	15,900	-