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
[9444]	26/10/29	212	226	203	212	-40.0	-15.87	278,400	1,370,441,984
[9444]	26/10/28	226	314	226	252	+18.0	+7.69	666,900	1,629,015,936
[9444]	26/10/27	242	284	234	234	-8.0	-3.31	65,500	1,512,657,664
[9444]	26/10/26	240	248	240	242	+6.0	+2.54	4,700	1,564,372,480
[9444]	26/10/23	251	252	232	236	-15.0	-5.98	29,300	1,525,586,304
[9444]	26/10/22	255	257	250	251	-5.0	-1.95	6,400	1,622,551,552
[9444]	26/10/21	259	259	255	256	0	+0.00	4,400	1,654,873,344
[9444]	26/10/20	262	262	256	256	-6.0	-2.29	5,100	1,654,873,344
[9444]	26/10/19	260	262	258	262	+4.0	+1.55	5,200	1,693,659,392
[9444]	26/10/16	258	262	258	258	-1.0	-0.39	3,000	1,667,801,984
[9444]	26/10/15	259	261	259	259	-3.0	-1.15	5,100	1,674,266,368
[9444]	26/10/14	260	267	260	262	+1.0	+0.38	4,700	1,693,659,392
[9444]	26/10/13	257	262	257	261	+2.0	+0.77	5,100	1,687,195,136
[9444]	26/10/09	265	265	259	259	0	+0.00	3,700	1,674,266,368
[9444]	26/10/08	260	265	259	259	0	+0.00	6,800	1,674,266,368
[9444]	26/10/07	260	265	258	259	-2.0	-0.77	9,800	1,674,266,368
[9444]	26/10/06	264	268	261	261	0	+0.00	8,800	1,687,195,136
[9444]	26/10/05	267	270	261	261	-6.0	-2.25	13,900	1,687,195,136
[9444]	26/10/02	274	274	263	267	-11.0	-3.96	22,800	1,725,981,184
[9444]	26/10/01	261	294	257	278	+22.0	+8.59	200,900	1,797,089,024
[9444]	26/09/30	264	267	256	256	-16.0	-5.88	26,000	1,654,873,344
[9444]	26/09/29	259	313	250	272	+13.0	+5.02	479,100	1,758,302,976
[9444]	26/09/28	258	260	258	259	+1.0	+0.39	8,700	1,674,266,368
[9444]	26/09/25	259	264	257	258	-8.0	-3.01	6,700	1,667,801,984
[9444]	26/09/24	255	266	255	266	+5.0	+1.92	9,800	1,719,570,048
[9444]	26/09/18	259	261	258	261	+6.0	+2.35	2,200	1,687,247,232
[9444]	26/09/17	258	260	255	255	+3.0	+1.19	4,500	1,648,460,032
[9444]	26/09/16	258	263	252	252	-10.0	-3.82	14,500	1,629,066,368
[9444]	26/09/15	256	265	256	262	+5.0	+1.95	10,800	1,693,711,872
[9444]	26/09/14	257	260	257	257	0	+0.00	5,700	1,661,389,056
[9444]	26/09/11	260	261	256	257	-4.0	-1.53	6,700	1,661,389,056
[9444]	26/09/10	264	265	261	261	-10.0	-3.69	11,900	1,687,247,232
[9444]	26/09/09	280	280	266	271	-8.0	-2.87	12,800	1,751,892,736
[9444]	26/09/08	270	316	267	279	+9.0	+3.33	145,600	1,803,609,216
[9444]	26/09/07	273	278	270	270	-3.0	-1.10	6,300	1,745,428,224
[9444]	26/09/04	280	281	260	273	-7.0	-2.50	15,900	1,764,821,888
[9444]	26/09/03	287	287	279	280	-4.0	-1.41	10,100	1,810,073,728
[9444]	26/09/02	289	289	282	284	-6.0	-2.07	5,900	1,835,931,904
[9444]	26/09/01	290	290	280	290	+2.0	+0.69	12,100	1,874,719,232
[9444]	26/08/31	294	294	280	288	-1.0	-0.35	10,500	1,861,790,080
[9444]	26/08/28	272	289	270	289	+9.0	+3.21	18,600	1,868,254,720
[9444]	26/08/27	292	306	268	280	-12.0	-4.11	33,400	1,810,073,728
[9444]	26/08/26	316	316	292	292	-28.0	-8.75	56,800	1,887,648,256
[9444]	26/08/25	319	325	298	320	+1.0	+0.31	87,500	2,068,655,616
[9444]	26/08/24	268	327	267	319	+51.0	+19.03	420,900	2,062,191,104
[9444]	26/08/21	265	273	265	268	-2.0	-0.74	8,900	1,732,499,072
[9444]	26/08/20	264	272	264	270	-2.0	-0.74	13,500	1,745,428,224
[9444]	26/08/19	278	279	261	272	-11.0	-3.89	31,700	1,758,357,376
[9444]	26/08/18	282	288	282	283	-2.0	-0.70	10,200	1,829,467,392
[9444]	26/08/17	285	298	280	285	0	0.00	33,900	-
[9444]	26/08/14	294	294	275	285	-1	-0.35	21,500	-
[9444]	26/08/13	288	288	267	286	-3	-1.04	48,400	-
[9444]	26/08/12	300	314	275	289	-31	-9.69	88,800	-
[9444]	26/08/10	307	325	296	320	+5	+1.59	63,300	-
[9444]	26/08/07	325	331	308	315	-17	-5.12	76,800	-
[9444]	26/08/06	309	363	301	332	+7	+2.15	512,100	-
[9444]	26/08/05	330	378	314	325	+27	+9.06	939,600	-
[9444]	26/08/04	226	298	226	298	+80	+36.70	330,100	-
[9444]	26/08/03	217	223	215	218	-3	-1.36	6,600	-
[9444]	26/07/31	226	226	211	221	-5	-2.21	16,600	-
[9444]	26/07/30	222	226	220	226	+3	+1.35	6,900	-
[9444]	26/07/29	230	234	218	223	-7	-3.04	21,700	-
[9444]	26/07/28	232	235	230	230	-3	-1.29	1,500	-
[9444]	26/07/27	230	235	230	233	0	0.00	4,600	-
[9444]	26/07/24	233	239	233	233	+2	+0.87	9,900	-
[9444]	26/07/23	236	240	228	231	-5	-2.12	11,400	-
[9444]	26/07/22	236	240	231	236	+3	+1.29	9,100	-
[9444]	26/07/21	226	242	226	233	-9	-3.72	16,600	-
[9444]	26/07/17	250	255	242	242	-8	-3.20	7,400	-
[9444]	26/07/16	253	260	250	250	-5	-1.96	3,300	-
[9444]	26/07/15	251	255	236	255	-4	-1.54	18,300	-
[9444]	26/07/14	242	298	242	259	+13	+5.28	216,600	-
[9444]	26/07/13	252	252	243	246	-3	-1.20	5,600	-
[9444]	26/07/10	257	257	244	249	0	0.00	7,800	-
[9444]	26/07/09	243	260	243	249	+4	+1.63	9,100	-
[9444]	26/07/08	246	255	230	245	-2	-0.81	8,500	-
[9444]	26/07/07	249	251	245	247	-5	-1.98	9,500	-
[9444]	26/07/06	256	258	242	252	-7	-2.70	22,400	-
[9444]	26/07/03	217	279	217	259	+39	+17.73	598,100	-
[9444]	26/07/02	221	221	220	220	-2	-0.90	5,800	-
[9444]	26/07/01	231	231	222	222	-8	-3.48	3,400	-
[9444]	26/06/30	234	234	225	230	-8	-3.36	10,700	-
[9444]	26/06/29	242	248	238	238	-11	-4.42	5,300	-
[9444]	26/06/26	247	253	245	249	-14	-5.32	18,100	-
[9444]	26/06/25	280	280	258	263	-15	-5.40	29,100	-
[9444]	26/06/24	248	287	233	278	+7	+2.58	169,600	-
[9444]	26/06/23	202	281	202	271	+69	+34.16	833,400	-
[9444]	26/06/22	202	206	200	202	-4	-1.94	21,200	-
[9444]	26/06/19	210	210	203	206	-4	-1.90	5,400	-
[9444]	26/06/18	203	214	203	210	+7	+3.45	22,800	-
[9444]	26/06/17	208	214	201	203	-9	-4.25	29,000	-
[9444]	26/06/16	225	229	207	212	-13	-5.78	58,600	-
[9444]	26/06/15	223	243	223	225	-25	-10.00	61,100	-
[9444]	26/06/12	240	261	220	250	-21	-7.75	414,800	-
[9444]	26/06/11	251	307	246	271	+44	+19.38	1,156,500	-
[9444]	26/06/10	195	227	183	227	+50	+28.25	249,600	-
[9444]	26/06/09	180	180	175	177	+2	+1.14	7,200	-
[9444]	26/06/08	181	182	175	175	-11	-5.91	17,600	-
[9444]	26/06/05	181	190	176	186	+1	+0.54	22,400	-
[9444]	26/06/04	189	199	184	185	-6	-3.14	26,100	-
[9444]	26/06/03	200	200	189	191	-10	-4.98	42,700	-
[9444]	26/06/02	210	227	200	201	-34	-14.47	66,400	-
[9444]	26/06/01	230	267	214	235	+6	+2.62	391,200	-
[9444]	26/05/29	193	229	192	229	+50	+27.93	117,900	-
[9444]	26/05/28	208	208	179	179	-25	-12.25	41,900	-
[9444]	26/05/27	211	215	204	204	-11	-5.12	38,700	-
[9444]	26/05/26	216	216	211	215	-1	-0.46	14,500	-
[9444]	26/05/25	220	221	211	216	-4	-1.82	19,200	-
[9444]	26/05/22	210	229	206	220	+10.0	+4.76	47,900	-
[9444]	26/05/21	215	217	208	210	-9.0	-4.11	34,000	-
[9444]	26/05/20	219	231	210	219	-3.0	-1.35	43,400	-
[9444]	26/05/19	245	245	216	222	-7.0	-3.06	137,600	-
[9444]	26/05/18	245	262	204	229	+7.0	+3.15	756,100	-
[9444]	26/05/15	182	222	163	222	+50.0	+29.07	618,800	-
[9444]	26/05/14	210	215	170	172	-45.0	-20.74	479,300	-
[9444]	26/05/13	182	217	182	217	+50.0	+29.94	423,500	-
[9444]	26/05/12	167	167	167	167	-80.0	-32.39	199,800	-
[9444]	26/05/11	247	247	247	247	-80.0	-24.46	12,500	-
[9444]	26/05/08	327	330	327	327	-2.0	-0.61	3,800	-
[9444]	26/05/07	337	337	329	329	-4.0	-1.20	8,000	-
[9444]	26/05/01	334	334	331	333	-1.0	-0.30	6,200	-
[9444]	26/04/30	341	341	334	334	-9.0	-2.62	7,000	-
[9444]	26/04/28	338	348	337	343	-4.0	-1.15	38,800	-
[9444]	26/04/27	366	370	347	347	-26	-6.97	29,100	-
[9444]	26/04/24	370	373	369	373	+2	+0.54	5,500	-
[9444]	26/04/23	369	371	367	371	+2	+0.54	5,300	-
[9444]	26/04/22	380	380	356	369	+19	+5.43	37,600	-
[9444]	26/04/21	349	350	348	350	0	0.00	7,300	-
[9444]	26/04/20	349	351	348	350	+1	+0.29	3,400	-
[9444]	26/04/17	347	350	346	349	+1	+0.29	3,800	-
[9444]	26/04/16	344	348	344	348	+4	+1.16	5,000	-
[9444]	26/04/15	350	350	344	344	+2	+0.58	6,500	-
[9444]	26/04/14	338	344	338	342	+4	+1.18	4,100	-
[9444]	26/04/13	336	338	336	338	+2	+0.60	3,300	-
[9444]	26/04/10	338	340	336	336	-1	-0.30	11,000	-
[9444]	26/04/09	338	339	337	337	0	0.00	5,300	-
[9444]	26/04/08	334	340	334	337	+3	+0.90	8,400	-
[9444]	26/04/07	335	336	333	334	+2	+0.60	5,500	-
[9444]	26/04/06	340	340	324	332	-10	-2.92	23,300	-
[9444]	26/04/03	335	342	335	342	+6	+1.79	12,500	-
[9444]	26/04/02	335	340	335	336	+4	+1.20	9,200	-
[9444]	26/04/01	330	334	330	332	-1	-0.30	8,700	-
[9444]	26/03/31	334	338	327	333	0	0.00	12,600	-
[9444]	26/03/30	330	334	330	333	0	0.00	17,800	-
[9444]	26/03/27	333	339	332	333	-5	-1.48	15,800	-
[9444]	26/03/26	335	338	334	338	+1	+0.30	4,100	-
[9444]	26/03/25	332	337	331	337	+6	+1.81	4,800	-
[9444]	26/03/24	330	334	328	331	+1	+0.30	5,700	-
[9444]	26/03/23	339	339	329	330	-6	-1.79	16,800	-
[9444]	26/03/19	336	338	335	336	-2	-0.59	5,600	-
[9444]	26/03/18	339	340	336	338	-1	-0.29	3,700	-
[9444]	26/03/17	327	340	327	339	+12	+3.67	15,700	-
[9444]	26/03/16	343	343	326	327	-16	-4.66	20,700	-
[9444]	26/03/13	345	346	343	343	-4	-1.15	7,600	-
[9444]	26/03/12	350	350	347	347	-4	-1.14	6,600	-
[9444]	26/03/11	353	355	351	351	0	0.00	4,400	-
[9444]	26/03/10	352	358	350	351	-4	-1.13	10,500	-
[9444]	26/03/09	357	357	351	355	0	0.00	5,500	-
[9444]	26/03/06	363	363	350	355	-8	-2.20	10,500	-
[9444]	26/03/05	377	379	362	363	-16	-4.22	16,600	-
[9444]	26/03/04	387	389	366	379	0	0.00	17,500	-
[9444]	26/03/03	372	392	367	379	+13	+3.55	19,700	-
[9444]	26/03/02	364	371	363	366	+2	+0.55	15,900	-
[9444]	26/02/27	364	367	361	364	0	0.00	21,000	-
[9444]	26/02/26	362	366	359	364	+2	+0.55	11,500	-
[9444]	26/02/25	356	362	356	362	+5	+1.40	10,200	-
[9444]	26/02/24	356	373	353	357	+1	+0.28	30,100	-
[9444]	26/02/20	374	374	342	356	-18	-4.81	34,500	-
[9444]	26/02/19	405	405	372	374	-32	-7.88	53,100	-
[9444]	26/02/18	416	416	406	406	-13	-3.10	14,100	-
[9444]	26/02/17	422	423	419	419	-3	-0.71	7,800	-
[9444]	26/02/16	429	430	422	422	-7	-1.63	10,000	-
[9444]	26/02/13	433	433	425	429	-1	-0.23	2,800	-
[9444]	26/02/12	438	438	428	430	-6	-1.38	11,300	-
[9444]	26/02/10	441	441	436	436	-2	-0.46	2,900	-
[9444]	26/02/09	442	442	436	438	-3	-0.68	5,900	-
[9444]	26/02/06	451	451	435	441	-3	-0.68	12,400	-
[9444]	26/02/05	450	451	444	444	-2	-0.45	6,900	-
[9444]	26/02/04	450	450	444	446	-4	-0.89	5,800	-
[9444]	26/02/03	449	450	449	450	+2	+0.45	1,400	-
[9444]	26/02/02	445	452	445	448	+2	+0.45	5,300	-
[9444]	26/01/30	450	451	445	446	-4	-0.89	3,600	-
[9444]	26/01/29	451	452	450	450	-3	-0.66	6,100	-
[9444]	26/01/28	452	453	450	453	+3	+0.67	4,200	-
[9444]	26/01/27	450	452	450	450	+1	+0.22	2,500	-
[9444]	26/01/26	450	453	448	449	0	0.00	5,100	-
[9444]	26/01/23	449	450	445	449	+5	+1.13	3,000	-
[9444]	26/01/22	445	450	444	444	0	0.00	5,500	-
[9444]	26/01/21	451	453	444	444	-4	-0.89	6,300	-
[9444]	26/01/20	445	453	445	448	+6	+1.36	7,200	-
[9444]	26/01/19	427	442	427	442	+17	+4.00	10,800	-
[9444]	26/01/16	425	426	423	425	+2	+0.47	6,400	-
[9444]	26/01/15	425	425	422	423	+2	+0.48	4,600	-
[9444]	26/01/14	424	425	421	421	-3	-0.71	6,500	-
[9444]	26/01/13	421	425	421	424	+3	+0.71	7,600	-
[9444]	26/01/09	419	422	419	421	+4	+0.96	5,100	-
[9444]	26/01/08	417	420	416	417	0	0.00	6,500	-
[9444]	26/01/07	419	425	417	417	-5	-1.18	9,100	-
[9444]	26/01/06	418	422	418	422	+4	+0.96	6,000	-
[9444]	26/01/05	416	419	416	418	+2	+0.48	14,300	-
[9444]	25/12/30	419	419	416	416	-3	-0.72	6,700	-
[9444]	25/12/29	414	424	414	419	+6	+1.45	9,900	-
[9444]	25/12/26	412	415	412	413	+1	+0.24	25,600	-
[9444]	25/12/25	415	418	412	412	-3	-0.72	22,600	-
[9444]	25/12/24	416	420	415	415	-1	-0.24	20,800	-
[9444]	25/12/23	418	420	416	416	+2	+0.48	12,900	-
[9444]	25/12/22	420	424	414	414	-8	-1.90	22,400	-
[9444]	25/12/19	424	429	422	422	+3	+0.72	14,500	-
[9444]	25/12/18	420	424	419	419	+1	+0.24	16,100	-
[9444]	25/12/17	420	423	414	418	-7	-1.65	21,400	-
[9444]	25/12/16	435	435	421	425	-7	-1.62	25,500	-
[9444]	25/12/15	448	448	432	432	-13	-2.92	15,200	-
[9444]	25/12/12	453	453	443	445	-8	-1.77	14,800	-
[9444]	25/12/11	460	460	453	453	-1	-0.22	7,800	-
[9444]	25/12/10	460	460	454	454	-1	-0.22	14,800	-
[9444]	25/12/09	460	462	455	455	-3	-0.66	14,900	-
[9444]	25/12/08	458	458	456	458	+1	+0.22	6,900	-
[9444]	25/12/05	460	460	457	457	-1	-0.22	6,200	-
[9444]	25/12/04	460	460	458	458	-1	-0.22	6,800	-
[9444]	25/12/03	460	461	458	459	-2	-0.43	7,800	-
[9444]	25/12/02	457	463	456	461	+4	+0.88	4,100	-
[9444]	25/12/01	457	461	456	457	+1	+0.22	12,300	-
[9444]	25/11/28	455	459	454	456	+4	+0.88	15,800	-
[9444]	25/11/27	450	453	436	452	+12	+2.73	18,000	-
[9444]	25/11/26	436	450	432	440	+4	+0.92	13,500	-
[9444]	25/11/25	455	456	425	436	-16	-3.54	37,600	-
[9444]	25/11/21	450	457	450	452	-5	-1.09	9,500	-
[9444]	25/11/20	478	478	457	457	+2	+0.44	9,600	-
[9444]	25/11/19	460	462	450	455	-13	-2.78	15,600	-
[9444]	25/11/18	476	480	465	468	-14	-2.90	14,300	-
[9444]	25/11/17	490	490	476	482	+2	+0.42	12,800	-
[9444]	25/11/14	481	484	476	480	+2	+0.42	15,800	-
[9444]	25/11/13	480	481	475	478	+1	+0.21	12,700	-
[9444]	25/11/12	480	487	469	477	-3	-0.63	17,800	-
[9444]	25/11/11	467	485	467	480	+18	+3.90	19,600	-
[9444]	25/11/10	469	469	460	462	-6	-1.28	20,700	-
[9444]	25/11/07	460	482	458	468	+12	+2.63	23,300	-
[9444]	25/11/06	450	461	450	456	+13	+2.93	23,900	-
[9444]	25/11/05	422	448	418	443	-41	-8.47	79,400	-
[9444]	25/11/04	551	551	484	484	-77	-13.73	58,300	-
[9444]	25/10/31	565	565	554	561	+1	+0.18	12,800	-
[9444]	25/10/30	566	571	560	560	-19	-3.28	32,100	-
[9444]	25/10/29	603	608	579	579	-26	-4.30	20,600	-
[9444]	25/10/28	608	609	604	605	-3	-0.49	25,500	-
[9444]	25/10/27	610	611	608	608	-2	-0.33	9,900	-
[9444]	25/10/24	609	611	608	610	+1	+0.16	3,600	-
[9444]	25/10/23	610	610	608	609	-1	-0.16	3,500	-
[9444]	25/10/22	610	611	610	610	+1	+0.16	6,300	-
[9444]	25/10/21	614	616	601	609	-5	-0.81	6,700	-
[9444]	25/10/20	615	617	613	614	+1	+0.16	3,600	-
[9444]	25/10/17	608	621	608	613	-2	-0.33	3,600	-
[9444]	25/10/16	611	615	596	615	+5	+0.82	11,000	-
[9444]	25/10/15	614	620	610	610	-6	-0.97	9,500	-
[9444]	25/10/14	615	617	615	616	-1	-0.16	5,500	-
[9444]	25/10/10	618	622	617	617	-2	-0.32	2,300	-
[9444]	25/10/09	618	619	615	619	+4	+0.65	3,000	-
[9444]	25/10/08	619	621	615	615	-5	-0.81	3,500	-
[9444]	25/10/07	620	623	618	620	0	0.00	6,500	-
[9444]	25/10/06	615	623	602	620	+2	+0.32	13,300	-
[9444]	25/10/03	620	622	618	618	-2	-0.32	2,500	-
[9444]	25/10/02	621	627	620	620	-3	-0.48	10,100	-
[9444]	25/10/01	626	628	623	623	-3	-0.48	9,500	-
[9444]	25/09/30	623	629	622	626	+3	+0.48	12,500	-
[9444]	25/09/29	622	630	622	623	+1	+0.16	16,700	-
[9444]	25/09/26	622	623	620	622	+1	+0.16	18,400	-
[9444]	25/09/25	624	624	621	621	-3	-0.48	8,500	-
[9444]	25/09/24	622	624	621	624	+3	+0.48	4,900	-
[9444]	25/09/22	622	623	620	621	-2	-0.32	9,300	-
[9444]	25/09/19	620	624	620	623	0	0.00	5,400	-
[9444]	25/09/18	624	624	621	623	-2	-0.32	4,000	-
[9444]	25/09/17	622	625	621	625	+3	+0.48	8,600	-
[9444]	25/09/16	621	625	621	622	-1	-0.16	3,700	-
[9444]	25/09/12	623	625	621	623	0	0.00	1,500	-
[9444]	25/09/11	623	623	620	623	+2	+0.32	3,700	-
[9444]	25/09/10	624	625	620	621	-3	-0.48	5,900	-
[9444]	25/09/09	622	624	620	624	+4	+0.65	8,500	-
[9444]	25/09/08	619	623	619	620	+1	+0.16	7,300	-
[9444]	25/09/05	618	621	617	619	-1	-0.16	3,800	-