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
[331A]	26/10/30	458	458	454	458	-3.0	-0.65	1,900	3,353,842,432
[331A]	26/10/29	463	467	455	461	-2.0	-0.43	3,700	3,375,810,816
[331A]	26/10/28	469	469	462	463	-6.0	-1.28	5,100	3,390,456,320
[331A]	26/10/27	469	469	465	469	+2.0	+0.43	3,900	3,434,393,088
[331A]	26/10/26	459	467	459	467	0	+0.00	1,400	3,419,747,584
[331A]	26/10/23	474	474	451	467	-7.0	-1.48	45,000	3,419,747,584
[331A]	26/10/22	477	477	471	474	-1.0	-0.21	10,400	3,471,007,232
[331A]	26/10/21	480	480	475	475	-3.0	-0.63	2,500	3,478,330,112
[331A]	26/10/20	478	478	473	478	-1.0	-0.21	4,500	3,500,298,496
[331A]	26/10/19	474	479	474	479	+5.0	+1.05	500	3,507,621,120
[331A]	26/10/16	473	474	473	474	-1.0	-0.21	4,500	3,471,007,232
[331A]	26/10/15	476	476	474	475	0	+0.00	600	3,478,330,112
[331A]	26/10/14	473	475	473	475	0	+0.00	1,600	3,478,330,112
[331A]	26/10/13	473	478	472	475	-1.0	-0.21	5,400	3,478,330,112
[331A]	26/10/09	477	477	469	476	-1.0	-0.21	7,500	3,485,652,736
[331A]	26/10/08	477	477	474	477	0	+0.00	2,200	3,492,975,616
[331A]	26/10/07	476	477	475	477	+1.0	+0.21	3,300	3,492,975,616
[331A]	26/10/06	475	476	474	476	-1.0	-0.21	2,300	3,485,652,736
[331A]	26/10/05	475	477	475	477	0	+0.00	1,900	3,492,975,616
[331A]	26/10/02	477	477	475	477	-2.0	-0.42	1,700	3,492,975,616
[331A]	26/10/01	475	479	475	479	+4.0	+0.84	5,700	3,507,621,120
[331A]	26/09/30	479	480	475	475	-4.0	-0.84	3,500	3,478,330,112
[331A]	26/09/29	475	482	475	479	-7.0	-1.44	17,100	3,507,621,120
[331A]	26/09/28	487	487	486	486	-1.0	-0.21	1,200	3,558,880,768
[331A]	26/09/25	484	487	482	487	+2.0	+0.41	6,500	3,566,203,648
[331A]	26/09/24	486	488	484	485	0	+0.00	8,600	3,551,557,888
[331A]	26/09/18	485	486	485	485	-1.0	-0.21	2,600	3,551,557,888
[331A]	26/09/17	485	486	485	486	0	+0.00	1,700	3,558,880,768
[331A]	26/09/16	487	488	476	486	-1.0	-0.21	14,700	3,558,880,768
[331A]	26/09/15	488	489	487	487	-1.0	-0.20	1,800	3,566,203,648
[331A]	26/09/14	487	488	487	488	+1.0	+0.21	500	3,573,526,528
[331A]	26/09/11	486	487	486	487	+2.0	+0.41	1,800	3,566,203,648
[331A]	26/09/10	485	489	485	485	-2.0	-0.41	4,300	3,551,557,888
[331A]	26/09/09	488	488	487	487	0	+0.00	2,200	3,566,203,648
[331A]	26/09/08	490	490	487	487	-3.0	-0.61	1,300	3,566,203,648
[331A]	26/09/07	490	491	488	490	0	+0.00	2,400	3,588,172,032
[331A]	26/09/04	489	490	488	490	+3.0	+0.62	3,000	3,588,172,032
[331A]	26/09/03	488	490	483	487	-3.0	-0.61	2,800	3,566,203,648
[331A]	26/09/02	489	490	485	490	0	+0.00	1,500	3,588,172,032
[331A]	26/09/01	489	490	481	490	0	+0.00	6,100	3,588,172,032
[331A]	26/08/31	481	490	481	490	+8.0	+1.66	6,600	3,588,172,032
[331A]	26/08/28	483	485	481	482	-3.0	-0.62	8,900	3,529,589,504
[331A]	26/08/27	480	489	480	485	-3.0	-0.61	8,300	3,551,557,888
[331A]	26/08/26	486	491	486	488	+1.0	+0.21	2,700	3,573,526,528
[331A]	26/08/25	489	490	485	487	-3.0	-0.61	3,700	3,566,203,648
[331A]	26/08/24	490	493	489	490	-2.0	-0.41	4,700	3,588,172,032
[331A]	26/08/21	494	494	490	492	+2.0	+0.41	3,200	3,602,817,536
[331A]	26/08/20	493	493	488	490	-3.0	-0.61	8,000	3,588,172,032
[331A]	26/08/19	494	495	491	493	-1.0	-0.20	5,800	3,610,140,416
[331A]	26/08/18	493	494	493	494	0	+0.00	1,200	3,617,463,296
[331A]	26/08/17	494	495	493	494	-1.0	-0.20	3,300	3,617,463,296
[331A]	26/08/14	493	499	493	495	+2.0	+0.41	4,600	3,624,785,920
[331A]	26/08/13	506	506	493	493	-10.0	-1.99	8,800	3,610,140,416
[331A]	26/08/12	501	507	501	503	+2.0	+0.40	6,800	3,683,368,448
[331A]	26/08/10	504	504	498	501	+1.0	+0.20	1,800	3,668,722,688
[331A]	26/08/07	500	501	500	500	-4.0	-0.79	1,100	3,661,400,064
[331A]	26/08/06	504	504	498	504	-2.0	-0.40	2,700	3,690,691,072
[331A]	26/08/05	503	506	503	506	+2.0	+0.40	900	3,705,336,832
[331A]	26/08/04	503	505	503	504	-1.0	-0.20	900	3,690,691,072
[331A]	26/08/03	508	508	505	505	-1.0	-0.20	1,700	3,698,013,952
[331A]	26/07/31	506	508	495	506	0	+0.00	3,200	3,705,336,832
[331A]	26/07/30	502	506	502	506	+1.0	+0.20	1,000	3,705,336,832
[331A]	26/07/29	505	505	501	505	0	+0.00	2,400	3,698,013,952
[331A]	26/07/28	505	505	505	505	-1.0	-0.20	500	3,698,013,952
[331A]	26/07/27	506	507	506	506	0	+0.00	300	3,705,336,832
[331A]	26/07/24	502	506	502	506	+1.0	+0.20	1,900	3,705,336,832
[331A]	26/07/23	499	507	499	505	-3.0	-0.59	1,900	3,698,013,952
[331A]	26/07/22	517	517	505	508	+1.0	+0.20	12,100	3,719,982,336
[331A]	26/07/21	501	509	501	507	+14.0	+2.84	11,300	3,712,659,712
[331A]	26/07/17	500	500	486	493	-7	-1.40	15,400	-
[331A]	26/07/16	501	502	496	500	-1	-0.20	5,800	-
[331A]	26/07/15	495	503	495	501	+6	+1.21	10,100	-
[331A]	26/07/14	493	495	493	495	+1	+0.20	1,100	-
[331A]	26/07/13	495	495	494	494	-1	-0.20	1,200	-
[331A]	26/07/10	495	495	490	495	0	0.00	3,300	-
[331A]	26/07/09	495	495	486	495	+2	+0.41	13,300	-
[331A]	26/07/08	494	495	493	493	+1	+0.20	1,600	-
[331A]	26/07/07	492	495	490	492	0	0.00	6,200	-
[331A]	26/07/06	490	493	490	492	+3	+0.61	3,000	-
[331A]	26/07/03	485	492	483	489	+4	+0.82	10,200	-
[331A]	26/07/02	488	488	483	485	0	0.00	2,800	-
[331A]	26/07/01	486	490	485	485	+2	+0.41	1,300	-
[331A]	26/06/30	481	485	481	483	-2	-0.41	4,200	-
[331A]	26/06/29	486	486	483	485	-1	-0.21	800	-
[331A]	26/06/26	489	489	486	486	+5	+1.04	2,000	-
[331A]	26/06/25	491	491	481	481	-2	-0.41	3,600	-
[331A]	26/06/24	480	483	480	483	+3	+0.63	3,600	-
[331A]	26/06/23	483	483	480	480	+3	+0.63	8,500	-
[331A]	26/06/22	480	482	477	477	-7	-1.45	2,000	-
[331A]	26/06/19	481	484	480	484	+5	+1.04	2,000	-
[331A]	26/06/18	479	481	478	479	0	0.00	16,000	-
[331A]	26/06/17	478	479	475	479	+1	+0.21	1,600	-
[331A]	26/06/16	478	482	476	478	+8	+1.70	4,800	-
[331A]	26/06/15	475	475	470	470	-2	-0.42	2,900	-
[331A]	26/06/12	470	472	470	472	+2	+0.43	900	-
[331A]	26/06/11	469	470	467	470	-2	-0.42	1,300	-
[331A]	26/06/10	470	472	470	472	-1	-0.21	4,100	-
[331A]	26/06/09	472	475	460	473	+1	+0.21	13,700	-
[331A]	26/06/08	467	472	467	472	-1	-0.21	1,300	-
[331A]	26/06/05	472	473	466	473	+1	+0.21	4,200	-
[331A]	26/06/04	470	477	470	472	+1	+0.21	3,600	-
[331A]	26/06/03	479	481	469	471	-13	-2.69	16,700	-
[331A]	26/06/02	484	490	484	484	-8	-1.63	7,300	-
[331A]	26/06/01	489	492	483	492	+3	+0.61	19,800	-
[331A]	26/05/29	481	493	479	489	+7	+1.45	13,400	-
[331A]	26/05/28	473	482	472	482	+6	+1.26	5,000	-
[331A]	26/05/27	472	478	472	476	-4	-0.83	13,000	-
[331A]	26/05/26	473	484	471	480	+5	+1.05	12,600	-
[331A]	26/05/25	474	475	471	475	+1	+0.21	4,800	-
[331A]	26/05/22	477	479	473	474	-4.0	-0.84	10,100	-
[331A]	26/05/21	479	479	477	478	+1.0	+0.21	1,600	-
[331A]	26/05/20	479	479	475	477	-2.0	-0.42	6,600	-
[331A]	26/05/19	483	483	478	479	-2.0	-0.42	3,300	-
[331A]	26/05/18	485	485	477	481	0	+0.00	6,400	-
[331A]	26/05/15	477	501	477	481	-1.0	-0.21	18,600	-
[331A]	26/05/14	478	486	476	482	0	+0.00	2,800	-
[331A]	26/05/13	477	486	475	482	+6.0	+1.26	4,700	-
[331A]	26/05/12	470	487	470	476	+4.0	+0.85	10,000	-
[331A]	26/05/11	474	480	470	472	-8.0	-1.67	10,700	-
[331A]	26/05/08	487	487	476	480	-1.0	-0.21	10,500	-
[331A]	26/05/07	487	489	480	481	+1.0	+0.21	12,700	-
[331A]	26/05/01	484	489	480	480	-4.0	-0.83	7,000	-
[331A]	26/04/30	476	488	474	484	+9.0	+1.89	16,400	-
[331A]	26/04/28	471	475	469	475	+4.0	+0.85	4,600	-
[331A]	26/04/27	476	476	471	471	+3	+0.64	3,800	-
[331A]	26/04/24	481	481	468	468	-7	-1.47	9,500	-
[331A]	26/04/23	481	481	475	475	-2	-0.42	4,400	-
[331A]	26/04/22	475	480	475	477	-3	-0.63	7,200	-
[331A]	26/04/21	482	482	474	480	0	0.00	15,900	-
[331A]	26/04/20	480	483	476	480	-3	-0.62	9,800	-
[331A]	26/04/17	481	486	481	483	+3	+0.63	1,300	-
[331A]	26/04/16	481	484	476	480	-1	-0.21	3,700	-
[331A]	26/04/15	474	481	474	481	+4	+0.84	2,700	-
[331A]	26/04/14	478	478	477	477	-4	-0.83	2,600	-
[331A]	26/04/13	476	481	476	481	+1	+0.21	4,300	-
[331A]	26/04/10	489	490	473	480	-9	-1.84	14,900	-
[331A]	26/04/09	492	492	487	489	-1	-0.20	1,500	-
[331A]	26/04/08	487	493	486	490	+5	+1.03	3,500	-
[331A]	26/04/07	487	487	482	485	0	0.00	3,100	-
[331A]	26/04/06	486	486	483	485	-1	-0.21	2,500	-
[331A]	26/04/03	485	486	480	486	+6	+1.25	6,700	-
[331A]	26/04/02	480	485	477	480	+3	+0.63	6,200	-
[331A]	26/04/01	483	483	477	477	+2	+0.42	4,900	-
[331A]	26/03/31	474	484	474	475	-6	-1.25	5,200	-
[331A]	26/03/30	471	486	471	481	-11	-2.24	9,600	-
[331A]	26/03/27	495	498	489	492	0	0.00	24,000	-
[331A]	26/03/26	517	517	487	492	-7	-1.40	96,500	-
[331A]	26/03/25	493	568	492	499	+11	+2.25	1,016,500	-
[331A]	26/03/24	492	496	488	488	+4	+0.83	3,400	-
[331A]	26/03/23	486	493	483	484	-7	-1.43	5,000	-
[331A]	26/03/19	489	491	486	491	+2	+0.41	3,200	-
[331A]	26/03/18	494	495	489	489	-6	-1.21	3,700	-
[331A]	26/03/17	494	495	487	495	+7	+1.43	1,600	-
[331A]	26/03/16	491	496	488	488	-11	-2.20	3,600	-
[331A]	26/03/13	490	500	490	499	-1	-0.20	9,600	-
[331A]	26/03/12	492	500	492	500	+5	+1.01	2,300	-
[331A]	26/03/11	495	505	489	495	+1	+0.20	15,900	-
[331A]	26/03/10	486	494	482	494	+15	+3.13	13,600	-
[331A]	26/03/09	483	484	479	479	-6	-1.24	6,400	-
[331A]	26/03/06	482	488	480	485	-1	-0.21	5,000	-
[331A]	26/03/05	479	488	479	486	+7	+1.46	6,000	-
[331A]	26/03/04	478	488	462	479	-3	-0.62	37,200	-
[331A]	26/03/03	494	497	479	482	-13	-2.63	16,400	-
[331A]	26/03/02	501	501	491	495	-6	-1.20	13,400	-
[331A]	26/02/27	499	502	490	501	+4	+0.80	16,000	-
[331A]	26/02/26	491	498	490	497	0	0.00	5,800	-
[331A]	26/02/25	490	499	488	497	+10	+2.05	13,300	-
[331A]	26/02/24	494	494	487	487	+1	+0.21	12,500	-
[331A]	26/02/20	482	488	480	486	+2	+0.41	12,900	-
[331A]	26/02/19	482	488	480	484	+3	+0.62	16,400	-
[331A]	26/02/18	482	485	481	481	-5	-1.03	10,700	-
[331A]	26/02/17	489	489	478	486	-2	-0.41	11,600	-
[331A]	26/02/16	492	499	475	488	-12	-2.40	69,500	-
[331A]	26/02/13	513	518	499	500	-20	-3.85	45,400	-
[331A]	26/02/12	515	523	508	520	-23	-4.24	25,200	-
[331A]	26/02/10	544	545	538	543	-2	-0.37	9,500	-
[331A]	26/02/09	527	545	526	545	+23	+4.41	40,000	-
[331A]	26/02/06	521	522	519	522	+1	+0.19	5,600	-
[331A]	26/02/05	518	522	512	521	+3	+0.58	3,200	-
[331A]	26/02/04	518	519	512	518	0	0.00	2,500	-
[331A]	26/02/03	523	523	511	518	+3	+0.58	5,300	-
[331A]	26/02/02	520	522	515	515	-4	-0.77	3,400	-
[331A]	26/01/30	530	530	517	519	-1	-0.19	5,700	-
[331A]	26/01/29	519	523	519	520	0	0.00	2,500	-
[331A]	26/01/28	518	524	517	520	-4	-0.76	4,100	-
[331A]	26/01/27	533	533	524	524	-9	-1.69	92,800	-
[331A]	26/01/26	536	540	533	533	-13	-2.38	7,900	-
[331A]	26/01/23	544	546	541	546	+4	+0.74	3,300	-
[331A]	26/01/22	540	546	539	542	0	0.00	9,500	-
[331A]	26/01/21	556	556	536	542	-17	-3.04	15,100	-
[331A]	26/01/20	550	560	547	559	+14	+2.57	22,600	-
[331A]	26/01/19	539	545	533	545	+7	+1.30	26,700	-
[331A]	26/01/16	536	538	530	538	+2	+0.37	9,400	-
[331A]	26/01/15	522	536	521	536	+9	+1.71	38,300	-
[331A]	26/01/14	526	527	521	527	+1	+0.19	7,900	-
[331A]	26/01/13	525	526	519	526	+7	+1.35	21,100	-
[331A]	26/01/09	524	526	518	519	+5	+0.97	16,400	-
[331A]	26/01/08	513	518	513	514	+1	+0.19	7,600	-
[331A]	26/01/07	512	514	508	513	+2	+0.39	8,700	-
[331A]	26/01/06	509	513	507	511	+2	+0.39	10,500	-
[331A]	26/01/05	502	509	500	509	+9	+1.80	38,300	-
[331A]	25/12/30	496	500	495	500	0	0.00	4,300	-
[331A]	25/12/29	488	501	488	500	+12	+2.46	20,500	-
[331A]	25/12/26	493	499	485	488	-4	-0.81	45,700	-
[331A]	25/12/25	489	498	489	492	+8	+1.65	45,400	-
[331A]	25/12/24	485	490	482	484	-4	-0.82	28,500	-
[331A]	25/12/23	489	490	482	488	-2	-0.41	22,900	-
[331A]	25/12/22	489	496	482	490	+2	+0.41	28,200	-
[331A]	25/12/19	480	490	480	488	+10	+2.09	32,300	-
[331A]	25/12/18	486	487	472	478	-7	-1.44	40,400	-
[331A]	25/12/17	492	493	485	485	-6	-1.22	18,700	-
[331A]	25/12/16	495	496	491	491	-6	-1.21	15,300	-
[331A]	25/12/15	493	499	493	497	+4	+0.81	35,300	-
[331A]	25/12/12	500	501	491	493	-7	-1.40	19,300	-
[331A]	25/12/11	504	505	500	500	-1	-0.20	11,000	-
[331A]	25/12/10	505	505	499	501	0	0.00	13,900	-
[331A]	25/12/09	503	505	501	501	-1	-0.20	12,600	-
[331A]	25/12/08	504	506	500	502	-5	-0.99	22,400	-
[331A]	25/12/05	504	507	501	507	+3	+0.60	11,300	-
[331A]	25/12/04	506	507	503	504	-2	-0.40	10,100	-
[331A]	25/12/03	504	510	504	506	+2	+0.40	14,100	-
[331A]	25/12/02	510	510	503	504	-6	-1.18	31,200	-
[331A]	25/12/01	509	510	502	510	+2	+0.39	28,800	-
[331A]	25/11/28	506	509	505	508	+2	+0.40	17,400	-
[331A]	25/11/27	510	510	503	506	-3	-0.59	15,200	-
[331A]	25/11/26	507	513	501	509	-2	-0.39	18,500	-
[331A]	25/11/25	510	511	502	511	+1	+0.20	13,400	-
[331A]	25/11/21	511	513	504	510	0	0.00	10,300	-
[331A]	25/11/20	513	514	503	510	+1	+0.20	12,400	-
[331A]	25/11/19	511	514	505	509	-3	-0.59	7,800	-
[331A]	25/11/18	509	513	502	512	+6	+1.19	26,800	-
[331A]	25/11/17	515	515	504	506	-7	-1.36	24,800	-
[331A]	25/11/14	510	514	506	513	+2	+0.39	5,700	-
[331A]	25/11/13	507	511	506	511	+3	+0.59	14,800	-
[331A]	25/11/12	505	515	501	508	-13	-2.50	49,500	-
[331A]	25/11/11	512	522	507	521	+9	+1.76	23,800	-
[331A]	25/11/10	517	521	507	512	-5	-0.97	30,500	-
[331A]	25/11/07	512	518	509	517	+1	+0.19	6,400	-
[331A]	25/11/06	517	517	512	516	-2	-0.39	3,800	-
[331A]	25/11/05	515	518	511	518	+3	+0.58	7,100	-
[331A]	25/11/04	514	517	514	515	-3	-0.58	6,700	-
[331A]	25/10/31	521	525	514	518	-4	-0.77	8,600	-
[331A]	25/10/30	521	525	520	522	0	0.00	5,200	-
[331A]	25/10/29	529	532	522	522	-10	-1.88	8,100	-
[331A]	25/10/28	529	532	527	532	0	0.00	4,600	-
[331A]	25/10/27	533	533	529	532	0	0.00	2,400	-
[331A]	25/10/24	527	532	527	532	+6	+1.14	3,000	-
[331A]	25/10/23	525	532	525	526	0	0.00	8,300	-
[331A]	25/10/22	525	530	523	526	-1	-0.19	6,900	-
[331A]	25/10/21	534	534	513	527	-6	-1.13	21,700	-
[331A]	25/10/20	524	533	524	533	+9	+1.72	16,300	-
[331A]	25/10/17	527	527	523	524	+1	+0.19	6,700	-
[331A]	25/10/16	528	532	522	523	0	0.00	2,200	-
[331A]	25/10/15	526	530	523	523	-2	-0.38	3,700	-
[331A]	25/10/14	519	526	516	525	+4	+0.77	11,100	-
[331A]	25/10/10	530	530	521	521	-10	-1.88	13,600	-
[331A]	25/10/09	537	539	531	531	-8	-1.48	10,500	-
[331A]	25/10/08	537	542	533	539	+2	+0.37	11,200	-
[331A]	25/10/07	524	539	523	537	+13	+2.48	19,500	-
[331A]	25/10/06	518	526	518	524	+6	+1.16	12,000	-
[331A]	25/10/03	524	526	518	518	-3	-0.58	7,200	-
[331A]	25/10/02	520	525	519	521	+1	+0.19	12,200	-
[331A]	25/10/01	520	527	519	520	-2	-0.38	11,700	-
[331A]	25/09/30	517	527	517	522	-14	-2.61	71,400	-
[331A]	25/09/29	545	546	536	536	-15	-2.72	19,100	-
[331A]	25/09/26	542	551	540	551	+9	+1.66	36,000	-
[331A]	25/09/25	547	554	542	542	-7	-1.28	16,500	-
[331A]	25/09/24	558	558	547	549	-5	-0.90	33,500	-
[331A]	25/09/22	541	575	540	554	+19	+3.55	76,800	-
[331A]	25/09/19	528	546	520	535	+9	+1.71	45,500	-
[331A]	25/09/18	523	526	521	526	+6	+1.15	36,000	-
[331A]	25/09/17	524	526	518	520	+6	+1.17	52,200	-
[331A]	25/09/16	513	517	512	514	+2	+0.39	12,800	-
[331A]	25/09/12	515	515	512	512	-3	-0.58	7,400	-
[331A]	25/09/11	512	515	512	515	+2	+0.39	7,200	-
[331A]	25/09/10	514	515	511	513	0	0.00	13,500	-
[331A]	25/09/09	518	518	513	513	-5	-0.97	9,300	-
[331A]	25/09/08	515	518	515	518	+4	+0.78	14,000	-
[331A]	25/09/05	515	517	513	514	-2	-0.39	6,100	-