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
[330A]	26/10/29	435	455	412	450	+11.0	+2.51	51,700	2,499,075,072
[330A]	26/10/28	449	449	427	439	-4.0	-0.90	16,200	2,437,986,560
[330A]	26/10/27	449	461	439	443	+2.0	+0.45	19,100	2,460,200,448
[330A]	26/10/26	447	453	441	441	-10.0	-2.22	5,200	2,449,093,376
[330A]	26/10/23	440	453	425	451	+3.0	+0.67	39,400	2,504,628,480
[330A]	26/10/22	462	475	441	448	-17.0	-3.66	34,700	2,487,968,000
[330A]	26/10/21	463	470	462	465	+5.0	+1.09	14,100	2,582,377,472
[330A]	26/10/20	485	485	456	460	-25.0	-5.15	28,900	2,554,609,920
[330A]	26/10/19	490	490	480	485	-8.0	-1.62	7,600	2,693,447,424
[330A]	26/10/16	487	498	481	493	+9.0	+1.86	11,400	2,737,875,456
[330A]	26/10/15	507	507	481	484	-28.0	-5.47	28,500	2,687,894,016
[330A]	26/10/14	532	532	511	512	-20.0	-3.76	21,000	2,843,392,000
[330A]	26/10/13	526	532	505	532	-2.0	-0.37	21,800	2,954,461,952
[330A]	26/10/09	521	534	521	534	+12.0	+2.30	11,100	2,965,569,024
[330A]	26/10/08	523	530	522	522	-1.0	-0.19	6,000	2,898,927,104
[330A]	26/10/07	533	536	522	523	-10.0	-1.88	21,100	2,904,480,512
[330A]	26/10/06	554	554	533	533	-11.0	-2.02	8,600	2,960,015,616
[330A]	26/10/05	538	546	529	544	+8.0	+1.49	16,400	3,021,104,128
[330A]	26/10/02	537	545	535	536	-9.0	-1.65	9,300	2,976,676,096
[330A]	26/10/01	558	561	544	545	-3.0	-0.55	12,800	3,026,657,536
[330A]	26/09/30	532	548	527	548	+23.0	+4.38	6,900	3,043,318,016
[330A]	26/09/29	544	544	515	525	-16.0	-2.96	19,100	2,915,587,584
[330A]	26/09/28	538	541	531	541	-1.0	-0.18	10,300	3,004,443,392
[330A]	26/09/25	542	545	533	542	-1.0	-0.18	13,700	3,009,997,056
[330A]	26/09/24	557	557	541	543	-7.0	-1.27	10,100	3,015,550,464
[330A]	26/09/18	549	555	545	550	-6.0	-1.08	15,400	3,054,425,088
[330A]	26/09/17	543	556	536	556	+22.0	+4.12	9,800	3,087,746,048
[330A]	26/09/16	546	550	530	534	-16.0	-2.91	13,900	2,965,569,024
[330A]	26/09/15	551	559	542	550	-4.0	-0.72	6,900	3,054,425,088
[330A]	26/09/14	576	576	547	554	-2.0	-0.36	9,800	3,076,638,976
[330A]	26/09/11	526	556	526	556	+23.0	+4.32	15,100	3,087,746,048
[330A]	26/09/10	548	548	527	533	-18.0	-3.27	21,800	2,960,015,616
[330A]	26/09/09	554	564	551	551	-4.0	-0.72	8,600	3,059,978,496
[330A]	26/09/08	572	572	550	555	-17.0	-2.97	15,900	3,082,192,384
[330A]	26/09/07	596	603	555	572	-14.0	-2.39	51,300	3,176,602,112
[330A]	26/09/04	561	586	561	586	+24.0	+4.27	27,800	3,254,351,104
[330A]	26/09/03	543	573	540	562	+27.0	+5.05	39,700	3,121,067,008
[330A]	26/09/02	566	566	516	535	-31.0	-5.48	53,300	2,971,122,432
[330A]	26/09/01	529	594	521	566	+37.0	+6.99	109,300	3,143,280,896
[330A]	26/08/31	505	530	505	529	+20.0	+3.93	15,900	2,937,801,472
[330A]	26/08/28	496	510	496	509	+13.0	+2.62	11,600	2,826,731,520
[330A]	26/08/27	500	503	492	496	-4.0	-0.80	10,100	2,754,535,936
[330A]	26/08/26	505	508	500	500	-5.0	-0.99	9,600	2,776,750,080
[330A]	26/08/25	497	515	491	505	+5.0	+1.00	22,200	2,804,517,376
[330A]	26/08/24	512	512	500	500	-2.0	-0.40	8,000	2,857,200,128
[330A]	26/08/21	513	519	502	502	-13.0	-2.52	11,400	2,868,628,736
[330A]	26/08/20	502	515	500	515	+20.0	+4.04	8,400	2,942,916,096
[330A]	26/08/19	496	505	491	495	-10.0	-1.98	11,100	2,828,627,968
[330A]	26/08/18	526	526	505	505	-13.0	-2.51	20,500	2,885,772,032
[330A]	26/08/17	498	527	490	518	+28.0	+5.71	40,600	2,960,059,136
[330A]	26/08/14	479	499	479	490	+5.0	+1.03	15,000	2,800,056,064
[330A]	26/08/13	477	489	477	485	+8.0	+1.68	9,900	2,771,483,904
[330A]	26/08/12	480	482	470	477	-3.0	-0.62	14,100	2,725,768,704
[330A]	26/08/10	493	493	477	480	-13.0	-2.64	15,200	2,742,912,000
[330A]	26/08/07	503	503	480	493	-19.0	-3.71	43,000	2,817,199,104
[330A]	26/08/06	498	551	494	512	+28.0	+5.79	377,600	2,925,772,800
[330A]	26/08/05	473	495	473	484	+11.0	+2.33	29,100	2,765,769,728
[330A]	26/08/04	467	480	467	473	+3.0	+0.64	5,600	2,702,911,232
[330A]	26/08/03	476	476	465	470	-1.0	-0.21	2,000	2,685,767,936
[330A]	26/07/31	480	480	464	471	-19.0	-3.88	19,200	2,691,482,368
[330A]	26/07/30	450	490	450	490	+43.0	+9.62	49,900	2,800,056,064
[330A]	26/07/29	457	459	442	447	-10.0	-2.19	22,900	2,554,336,768
[330A]	26/07/28	475	475	457	457	-8.0	-1.72	15,800	2,611,480,832
[330A]	26/07/27	456	472	456	465	+7.0	+1.53	13,800	2,657,196,032
[330A]	26/07/24	458	463	455	458	-2.0	-0.43	6,600	2,617,195,264
[330A]	26/07/23	475	475	460	460	-8.0	-1.71	8,000	2,628,623,872
[330A]	26/07/22	466	468	464	468	0	+0.00	4,200	2,674,339,328
[330A]	26/07/21	480	490	468	468	0	+0.00	29,600	2,674,339,328
[330A]	26/07/17	482	485	453	468	-30	-6.02	61,400	-
[330A]	26/07/16	492	498	484	498	+1	+0.20	24,900	-
[330A]	26/07/15	465	505	462	497	+37	+8.04	68,600	-
[330A]	26/07/14	455	462	455	460	-1	-0.22	5,300	-
[330A]	26/07/13	455	464	450	461	+6	+1.32	18,700	-
[330A]	26/07/10	470	470	455	455	-9	-1.94	6,200	-
[330A]	26/07/09	461	465	445	464	+4	+0.87	23,200	-
[330A]	26/07/08	452	460	443	460	+5	+1.10	28,900	-
[330A]	26/07/07	475	479	455	455	-7	-1.52	43,700	-
[330A]	26/07/06	520	520	459	462	-48	-9.41	139,200	-
[330A]	26/07/03	499	547	499	510	-9	-1.73	190,300	-
[330A]	26/07/02	468	550	468	519	+46	+9.73	589,700	-
[330A]	26/07/01	423	499	411	473	+54	+12.89	560,800	-
[330A]	26/06/30	403	420	402	419	+16	+3.97	36,100	-
[330A]	26/06/29	398	410	398	403	+13	+3.33	15,300	-
[330A]	26/06/26	385	390	382	390	+4	+1.04	18,700	-
[330A]	26/06/25	389	395	383	386	-5	-1.28	32,700	-
[330A]	26/06/24	392	402	391	391	-6	-1.51	16,900	-
[330A]	26/06/23	403	410	396	397	-8	-1.98	60,400	-
[330A]	26/06/22	407	415	403	405	-8	-1.94	71,600	-
[330A]	26/06/19	415	419	406	413	-4	-0.96	80,700	-
[330A]	26/06/18	412	443	409	417	+21	+5.30	401,100	-
[330A]	26/06/17	391	407	391	396	0	0.00	18,200	-
[330A]	26/06/16	398	405	390	396	-6	-1.49	27,400	-
[330A]	26/06/15	375	402	375	402	+27	+7.20	60,000	-
[330A]	26/06/12	374	390	374	375	-7	-1.83	123,400	-
[330A]	26/06/11	383	388	373	382	-9	-2.30	90,700	-
[330A]	26/06/10	393	396	381	391	-4	-1.01	33,500	-
[330A]	26/06/09	407	407	393	395	-12	-2.95	34,800	-
[330A]	26/06/08	405	408	398	407	-6	-1.45	34,000	-
[330A]	26/06/05	410	430	409	413	+11	+2.74	72,400	-
[330A]	26/06/04	415	415	400	402	-12	-2.90	76,200	-
[330A]	26/06/03	440	440	414	414	-25	-5.69	100,200	-
[330A]	26/06/02	450	450	421	439	-8	-1.79	43,000	-
[330A]	26/06/01	445	447	431	447	+2	+0.45	65,200	-
[330A]	26/05/29	430	445	430	445	+15	+3.49	39,400	-
[330A]	26/05/28	431	441	425	430	-9	-2.05	93,000	-
[330A]	26/05/27	429	441	413	439	+8	+1.86	116,500	-
[330A]	26/05/26	450	450	421	431	-19	-4.22	138,900	-
[330A]	26/05/25	473	473	447	450	-10	-2.17	41,600	-
[330A]	26/05/22	451	463	446	460	+14.0	+3.14	44,800	-
[330A]	26/05/21	466	466	441	446	-4.0	-0.89	58,100	-
[330A]	26/05/20	484	484	443	450	-34.0	-7.02	226,300	-
[330A]	26/05/19	488	498	476	484	-12.0	-2.42	110,400	-
[330A]	26/05/18	520	530	479	496	-33.0	-6.24	172,000	-
[330A]	26/05/15	530	549	529	529	-100.0	-15.90	204,100	-
[330A]	26/05/14	660	660	626	629	-23.0	-3.53	67,000	-
[330A]	26/05/13	650	659	645	652	+11.0	+1.72	43,500	-
[330A]	26/05/12	654	654	640	641	-13.0	-1.99	26,600	-
[330A]	26/05/11	637	661	633	654	+20.0	+3.15	64,000	-
[330A]	26/05/08	643	649	622	634	-6.0	-0.94	41,400	-
[330A]	26/05/07	626	640	614	640	+15.0	+2.40	65,700	-
[330A]	26/05/01	611	629	611	625	+4.0	+0.64	16,300	-
[330A]	26/04/30	629	633	618	621	-14.0	-2.20	19,000	-
[330A]	26/04/28	610	640	610	635	+19.0	+3.08	37,100	-
[330A]	26/04/27	619	619	610	616	+1	+0.16	7,300	-
[330A]	26/04/24	619	621	606	615	-3	-0.49	22,000	-
[330A]	26/04/23	633	635	612	618	-25	-3.89	41,600	-
[330A]	26/04/22	646	646	632	643	+6	+0.94	20,600	-
[330A]	26/04/21	626	637	625	637	+11	+1.76	16,700	-
[330A]	26/04/20	625	628	623	626	+3	+0.48	12,900	-
[330A]	26/04/17	623	628	616	623	+6	+0.97	20,100	-
[330A]	26/04/16	621	634	617	617	-3	-0.48	22,300	-
[330A]	26/04/15	626	627	617	620	+1	+0.16	14,900	-
[330A]	26/04/14	606	626	606	619	+9	+1.48	17,900	-
[330A]	26/04/13	603	612	593	610	+1	+0.16	37,800	-
[330A]	26/04/10	634	634	609	609	-15	-2.40	17,800	-
[330A]	26/04/09	641	641	620	624	-14	-2.19	38,700	-
[330A]	26/04/08	627	638	620	638	+21	+3.40	46,100	-
[330A]	26/04/07	601	629	601	617	+17	+2.83	52,300	-
[330A]	26/04/06	591	610	588	600	+10	+1.69	29,500	-
[330A]	26/04/03	594	599	583	590	+6	+1.03	11,700	-
[330A]	26/04/02	608	610	581	584	-24	-3.95	39,800	-
[330A]	26/04/01	587	608	586	608	+36	+6.29	32,400	-
[330A]	26/03/31	562	585	562	572	+8	+1.42	18,100	-
[330A]	26/03/30	571	571	554	564	-19	-3.26	32,600	-
[330A]	26/03/27	570	593	568	583	+12	+2.10	40,700	-
[330A]	26/03/26	585	595	571	571	-14	-2.39	22,500	-
[330A]	26/03/25	565	586	565	585	+26	+4.65	24,500	-
[330A]	26/03/24	552	560	550	559	+25	+4.68	39,200	-
[330A]	26/03/23	548	550	534	534	-34	-5.99	77,700	-
[330A]	26/03/19	571	577	565	568	-22	-3.73	45,600	-
[330A]	26/03/18	580	590	574	590	+13	+2.25	39,400	-
[330A]	26/03/17	576	588	571	577	+11	+1.94	54,300	-
[330A]	26/03/16	571	591	565	566	-10	-1.74	108,500	-
[330A]	26/03/13	573	593	571	576	-6	-1.03	30,600	-
[330A]	26/03/12	587	596	575	582	-15	-2.51	57,300	-
[330A]	26/03/11	606	614	595	597	0	0.00	52,200	-
[330A]	26/03/10	582	603	577	597	+16	+2.75	71,900	-
[330A]	26/03/09	576	584	568	581	-35	-5.68	124,700	-
[330A]	26/03/06	600	616	587	616	+7	+1.15	94,600	-
[330A]	26/03/05	601	619	601	609	+24	+4.10	86,100	-
[330A]	26/03/04	583	606	574	585	-16	-2.66	126,600	-
[330A]	26/03/03	621	621	601	601	-22	-3.53	105,400	-
[330A]	26/03/02	640	640	620	623	-24	-3.71	42,200	-
[330A]	26/02/27	637	650	629	647	+12	+1.89	64,400	-
[330A]	26/02/26	616	639	608	635	+24	+3.93	57,700	-
[330A]	26/02/25	610	618	606	611	+1	+0.16	60,400	-
[330A]	26/02/24	625	634	593	610	-11	-1.77	127,300	-
[330A]	26/02/20	610	621	598	621	+11	+1.80	98,100	-
[330A]	26/02/19	640	640	602	610	-35	-5.43	192,400	-
[330A]	26/02/18	643	653	624	645	+10	+1.57	185,500	-
[330A]	26/02/17	663	675	631	635	-18	-2.76	150,200	-
[330A]	26/02/16	681	700	620	653	-83	-11.28	351,800	-
[330A]	26/02/13	802	804	736	736	-150	-16.93	402,100	-
[330A]	26/02/12	857	888	851	886	+59	+7.13	126,300	-
[330A]	26/02/10	801	830	801	827	+27	+3.38	31,200	-
[330A]	26/02/09	801	811	791	800	+12	+1.52	52,300	-
[330A]	26/02/06	803	803	786	788	-29	-3.55	44,800	-
[330A]	26/02/05	798	821	795	817	+20	+2.51	39,500	-
[330A]	26/02/04	830	830	783	797	-37	-4.44	111,000	-
[330A]	26/02/03	848	855	834	834	-16	-1.88	48,700	-
[330A]	26/02/02	848	864	838	850	+6	+0.71	71,800	-
[330A]	26/01/30	841	849	830	844	+3	+0.36	33,000	-
[330A]	26/01/29	835	842	820	841	+3	+0.36	48,700	-
[330A]	26/01/28	860	860	835	838	-22	-2.56	60,400	-
[330A]	26/01/27	889	889	850	860	-31	-3.48	100,000	-
[330A]	26/01/26	905	910	885	891	-29	-3.15	36,200	-
[330A]	26/01/23	900	920	900	920	+21	+2.34	35,300	-
[330A]	26/01/22	868	903	867	899	+31	+3.57	63,200	-
[330A]	26/01/21	894	894	865	868	-37	-4.09	81,900	-
[330A]	26/01/20	945	945	904	905	-26	-2.79	69,100	-
[330A]	26/01/19	908	934	895	931	+34	+3.79	68,800	-
[330A]	26/01/16	904	912	884	897	-5	-0.55	38,200	-
[330A]	26/01/15	879	902	874	902	+17	+1.92	52,300	-
[330A]	26/01/14	900	908	880	885	-12	-1.34	32,900	-
[330A]	26/01/13	923	925	893	897	-14	-1.54	76,100	-
[330A]	26/01/09	915	937	906	911	+11	+1.22	78,300	-
[330A]	26/01/08	890	913	888	900	+10	+1.12	37,400	-
[330A]	26/01/07	884	892	876	890	+6	+0.68	33,500	-
[330A]	26/01/06	851	887	851	884	+33	+3.88	100,100	-
[330A]	26/01/05	857	872	845	851	+4	+0.47	87,200	-
[330A]	25/12/30	877	889	843	847	-45	-5.04	84,700	-
[330A]	25/12/29	888	901	878	892	+14	+1.59	50,100	-
[330A]	25/12/26	881	885	862	878	+12	+1.39	55,400	-
[330A]	25/12/25	852	870	847	866	+15	+1.76	45,900	-
[330A]	25/12/24	860	866	850	851	-4	-0.47	34,300	-
[330A]	25/12/23	846	869	846	855	+1	+0.12	41,600	-
[330A]	25/12/22	861	868	843	854	-4	-0.47	52,500	-
[330A]	25/12/19	856	871	846	858	-2	-0.23	76,300	-
[330A]	25/12/18	846	868	842	860	+18	+2.14	55,500	-
[330A]	25/12/17	857	861	839	842	-12	-1.41	21,200	-
[330A]	25/12/16	863	869	849	854	-15	-1.73	38,800	-
[330A]	25/12/15	838	869	830	869	+31	+3.70	74,000	-
[330A]	25/12/12	825	842	825	838	+12	+1.45	43,600	-
[330A]	25/12/11	852	868	826	826	-31	-3.62	81,700	-
[330A]	25/12/10	870	882	856	857	-13	-1.49	67,200	-
[330A]	25/12/09	873	883	845	870	-20	-2.25	157,000	-
[330A]	25/12/08	845	909	841	890	+50	+5.95	197,100	-
[330A]	25/12/05	855	878	830	840	-30	-3.45	161,600	-
[330A]	25/12/04	890	903	870	870	-35	-3.87	83,400	-
[330A]	25/12/03	915	926	905	905	-12	-1.31	42,500	-
[330A]	25/12/02	949	951	904	917	-20	-2.13	42,800	-
[330A]	25/12/01	988	993	935	937	-25	-2.60	63,400	-
[330A]	25/11/28	917	968	916	962	+34	+3.66	46,100	-
[330A]	25/11/27	933	941	926	928	-6	-0.64	25,300	-
[330A]	25/11/26	925	945	914	934	+11	+1.19	43,400	-
[330A]	25/11/25	943	951	923	923	-35	-3.65	57,900	-
[330A]	25/11/21	953	969	940	958	-10	-1.03	51,000	-
[330A]	25/11/20	1,012	1,036	954	968	-31	-3.10	85,400	-
[330A]	25/11/19	986	1,006	969	999	0	0.00	59,400	-
[330A]	25/11/18	1,030	1,030	981	999	-41	-3.94	59,700	-
[330A]	25/11/17	1,050	1,050	1,010	1,040	+3	+0.29	113,700	-
[330A]	25/11/14	989	1,067	970	1,037	+50	+5.07	179,500	-
[330A]	25/11/13	1,001	1,041	986	987	+31	+3.24	196,000	-
[330A]	25/11/12	948	966	938	956	+20	+2.14	125,900	-
[330A]	25/11/11	934	942	920	936	-3	-0.32	66,400	-
[330A]	25/11/10	872	948	872	939	+82	+9.57	113,900	-
[330A]	25/11/07	850	863	849	857	+5	+0.59	23,700	-
[330A]	25/11/06	871	871	846	852	-4	-0.47	46,900	-
[330A]	25/11/05	840	858	831	856	+16	+1.90	52,400	-
[330A]	25/11/04	860	862	840	840	-17	-1.98	37,800	-
[330A]	25/10/31	864	874	856	857	-8	-0.92	19,800	-
[330A]	25/10/30	870	870	847	865	+7	+0.82	46,400	-
[330A]	25/10/29	875	875	852	858	-14	-1.61	42,500	-
[330A]	25/10/28	892	892	872	872	-20	-2.24	25,500	-
[330A]	25/10/27	885	899	885	892	+13	+1.48	26,600	-
[330A]	25/10/24	880	889	872	879	0	0.00	18,500	-
[330A]	25/10/23	897	898	878	879	-18	-2.01	31,700	-
[330A]	25/10/22	890	903	890	897	+2	+0.22	26,800	-
[330A]	25/10/21	915	915	882	895	-6	-0.67	37,200	-
[330A]	25/10/20	868	904	856	901	+48	+5.63	63,700	-
[330A]	25/10/17	871	871	846	853	-14	-1.61	48,500	-
[330A]	25/10/16	867	871	840	867	-2	-0.23	85,900	-
[330A]	25/10/15	889	910	855	869	-20	-2.25	203,600	-
[330A]	25/10/14	900	908	874	889	-20	-2.20	126,100	-
[330A]	25/10/10	935	935	902	909	-24	-2.57	53,800	-
[330A]	25/10/09	925	940	913	933	+15	+1.63	38,600	-
[330A]	25/10/08	905	930	901	918	-2	-0.22	74,400	-
[330A]	25/10/07	940	940	903	920	-20	-2.13	134,700	-
[330A]	25/10/06	955	960	936	940	0	0.00	91,400	-
[330A]	25/10/03	929	949	929	940	+3	+0.32	29,100	-
[330A]	25/10/02	957	957	932	937	-19	-1.99	65,200	-
[330A]	25/10/01	988	989	949	956	-32	-3.24	103,800	-
[330A]	25/09/30	1,004	1,005	986	988	-6	-0.60	29,700	-
[330A]	25/09/29	1,030	1,032	994	994	-27	-2.64	60,500	-
[330A]	25/09/26	1,015	1,035	1,015	1,021	+6	+0.59	39,400	-
[330A]	25/09/25	1,020	1,028	1,012	1,015	-9	-0.88	32,700	-
[330A]	25/09/24	1,042	1,044	1,014	1,024	-8	-0.78	45,700	-
[330A]	25/09/22	1,054	1,070	1,025	1,032	+8	+0.78	67,300	-
[330A]	25/09/19	1,040	1,048	1,000	1,024	-12	-1.16	89,700	-
[330A]	25/09/18	1,057	1,074	1,025	1,036	-9	-0.86	128,800	-
[330A]	25/09/17	1,024	1,057	1,008	1,045	+30	+2.96	103,400	-
[330A]	25/09/16	961	1,017	961	1,015	+50	+5.18	100,400	-
[330A]	25/09/12	998	999	961	965	-25	-2.53	129,700	-
[330A]	25/09/11	1,007	1,018	985	990	-8	-0.80	84,300	-
[330A]	25/09/10	989	998	980	998	+9	+0.91	32,300	-
[330A]	25/09/09	1,009	1,022	987	989	-10	-1.00	74,500	-
[330A]	25/09/08	1,004	1,020	990	999	-3	-0.30	59,700	-
[330A]	25/09/05	990	1,006	972	1,002	+17	+1.73	107,100	-