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
[423A]	26/10/29	302	303	301	302	-1.0	-0.33	3,200	10,197,188,608
[423A]	26/10/28	303	303	301	303	0	+0.00	11,000	10,230,953,984
[423A]	26/10/27	301	303	301	303	0	+0.00	23,600	10,230,953,984
[423A]	26/10/26	304	304	302	303	+2.0	+0.66	15,500	10,230,953,984
[423A]	26/10/23	304	304	301	301	-2.0	-0.66	18,400	10,163,423,232
[423A]	26/10/22	303	306	303	303	0	+0.00	35,500	10,230,953,984
[423A]	26/10/21	302	304	302	303	+1.0	+0.33	7,400	10,230,953,984
[423A]	26/10/20	305	305	302	302	-2.0	-0.66	38,900	10,197,188,608
[423A]	26/10/19	302	304	302	304	+2.0	+0.66	13,000	10,264,719,360
[423A]	26/10/16	306	306	300	302	-1.0	-0.33	85,100	10,197,188,608
[423A]	26/10/15	305	307	303	303	-3.0	-0.98	31,500	10,230,953,984
[423A]	26/10/14	307	307	306	306	-1.0	-0.33	10,200	10,332,250,112
[423A]	26/10/13	308	308	306	307	0	+0.00	24,000	10,366,015,488
[423A]	26/10/09	307	309	307	307	0	+0.00	10,600	10,366,015,488
[423A]	26/10/08	307	310	306	307	0	+0.00	28,900	10,366,015,488
[423A]	26/10/07	308	310	307	307	-2.0	-0.65	27,500	10,366,015,488
[423A]	26/10/06	310	311	308	309	-1.0	-0.32	14,100	10,433,547,264
[423A]	26/10/05	316	316	308	310	-5.0	-1.59	41,200	10,467,312,640
[423A]	26/10/02	317	317	314	315	-1.0	-0.32	20,500	10,636,140,544
[423A]	26/10/01	319	319	316	316	-3.0	-0.94	16,500	10,669,905,920
[423A]	26/09/30	320	320	318	319	-1.0	-0.31	30,500	10,771,202,048
[423A]	26/09/29	316	323	314	320	-8.0	-2.44	37,900	10,804,967,424
[423A]	26/09/28	326	328	324	328	+2.0	+0.61	43,300	11,075,091,456
[423A]	26/09/25	324	326	324	326	+3.0	+0.93	19,800	11,007,560,704
[423A]	26/09/24	324	324	322	323	-1.0	-0.31	10,900	10,906,264,576
[423A]	26/09/18	322	324	322	324	+2.0	+0.62	17,300	10,940,029,952
[423A]	26/09/17	320	322	319	322	+3.0	+0.94	32,700	10,872,499,200
[423A]	26/09/16	320	320	318	319	0	+0.00	7,100	10,771,202,048
[423A]	26/09/15	320	320	318	319	+1.0	+0.31	13,300	10,771,202,048
[423A]	26/09/14	319	321	317	318	-1.0	-0.31	32,600	10,737,436,672
[423A]	26/09/11	321	323	319	319	-4.0	-1.24	34,600	10,771,202,048
[423A]	26/09/10	320	323	318	323	+2.0	+0.62	39,400	10,906,264,576
[423A]	26/09/09	322	323	321	321	-1.0	-0.31	18,700	10,838,732,800
[423A]	26/09/08	324	325	321	322	-2.0	-0.62	30,700	10,872,499,200
[423A]	26/09/07	325	325	322	324	+2.0	+0.62	20,400	10,940,029,952
[423A]	26/09/04	325	325	321	322	-3.0	-0.92	23,300	10,872,499,200
[423A]	26/09/03	326	326	323	325	+1.0	+0.31	20,800	10,973,795,328
[423A]	26/09/02	327	327	322	324	-2.0	-0.61	44,000	10,940,029,952
[423A]	26/09/01	327	327	325	326	0	+0.00	55,800	11,007,560,704
[423A]	26/08/31	326	328	324	326	+1.0	+0.31	64,700	11,007,560,704
[423A]	26/08/28	324	325	323	325	+2.0	+0.62	28,900	10,973,795,328
[423A]	26/08/27	321	324	321	323	+2.0	+0.62	15,300	10,906,264,576
[423A]	26/08/26	324	325	321	321	-1.0	-0.31	18,700	10,838,732,800
[423A]	26/08/25	324	324	322	322	-1.0	-0.31	26,200	10,872,499,200
[423A]	26/08/24	318	324	318	323	+5.0	+1.57	48,600	10,906,264,576
[423A]	26/08/21	321	321	315	318	+1.0	+0.32	24,200	10,737,436,672
[423A]	26/08/20	319	320	317	317	0	+0.00	26,800	10,703,671,296
[423A]	26/08/19	322	322	316	317	-5.0	-1.55	35,300	10,703,671,296
[423A]	26/08/18	319	322	318	322	+4.0	+1.26	23,200	10,872,499,200
[423A]	26/08/17	321	322	317	318	-2.0	-0.62	46,200	10,737,436,672
[423A]	26/08/14	317	320	315	320	+3.0	+0.95	39,500	10,804,967,424
[423A]	26/08/13	313	317	313	317	+3.0	+0.96	44,000	10,703,671,296
[423A]	26/08/12	317	317	312	314	-5.0	-1.57	74,000	10,602,374,144
[423A]	26/08/10	318	321	316	319	+5.0	+1.59	97,100	10,771,202,048
[423A]	26/08/07	314	315	312	314	+3.0	+0.96	22,700	10,602,374,144
[423A]	26/08/06	311	313	310	311	-2.0	-0.64	28,300	10,501,078,016
[423A]	26/08/05	310	313	310	313	+3.0	+0.97	19,900	10,568,608,768
[423A]	26/08/04	313	314	310	310	-3.0	-0.96	12,100	10,467,312,640
[423A]	26/08/03	315	315	309	313	-1.0	-0.32	35,300	10,568,608,768
[423A]	26/07/31	312	314	310	314	+4.0	+1.29	48,700	10,602,374,144
[423A]	26/07/30	309	310	308	310	+2.0	+0.65	8,600	10,467,312,640
[423A]	26/07/29	309	310	307	308	-1.0	-0.32	22,600	10,399,781,888
[423A]	26/07/28	310	310	308	309	0	+0.00	20,200	10,433,547,264
[423A]	26/07/27	309	310	308	309	+2.0	+0.65	14,900	10,433,547,264
[423A]	26/07/24	311	311	307	307	0	+0.00	27,300	10,366,015,488
[423A]	26/07/23	307	307	306	307	+1.0	+0.33	7,400	10,366,015,488
[423A]	26/07/22	306	308	306	306	-2.0	-0.65	7,800	10,332,250,112
[423A]	26/07/21	307	308	306	308	+5.0	+1.65	24,200	10,399,781,888
[423A]	26/07/17	306	308	301	303	-4	-1.30	43,700	-
[423A]	26/07/16	308	309	307	307	-1	-0.32	12,800	-
[423A]	26/07/15	305	308	304	308	+4	+1.32	22,300	-
[423A]	26/07/14	302	305	302	304	+1	+0.33	12,800	-
[423A]	26/07/13	308	308	303	303	-4	-1.30	25,500	-
[423A]	26/07/10	308	308	305	307	-1	-0.32	22,000	-
[423A]	26/07/09	309	309	306	308	-1	-0.32	24,700	-
[423A]	26/07/08	310	310	309	309	-1	-0.32	13,400	-
[423A]	26/07/07	310	311	309	310	0	0.00	17,400	-
[423A]	26/07/06	306	311	306	310	+2	+0.65	31,100	-
[423A]	26/07/03	306	308	305	308	+3	+0.98	17,600	-
[423A]	26/07/02	303	305	302	305	+4	+1.33	73,300	-
[423A]	26/07/01	301	303	301	301	+1	+0.33	35,900	-
[423A]	26/06/30	300	301	299	300	0	0.00	11,900	-
[423A]	26/06/29	299	300	298	300	+1	+0.33	29,300	-
[423A]	26/06/26	297	301	297	299	+1	+0.34	39,500	-
[423A]	26/06/25	299	299	296	298	0	0.00	30,000	-
[423A]	26/06/24	298	300	296	298	+2	+0.68	50,600	-
[423A]	26/06/23	296	298	296	296	0	0.00	25,100	-
[423A]	26/06/22	296	298	296	296	0	0.00	33,100	-
[423A]	26/06/19	297	297	296	296	-2	-0.67	22,400	-
[423A]	26/06/18	298	298	296	298	0	0.00	39,400	-
[423A]	26/06/17	297	299	296	298	0	0.00	46,400	-
[423A]	26/06/16	298	298	296	298	0	0.00	37,300	-
[423A]	26/06/15	297	299	296	298	0	0.00	63,800	-
[423A]	26/06/12	299	299	297	298	0	0.00	20,900	-
[423A]	26/06/11	300	300	296	298	-1	-0.33	40,900	-
[423A]	26/06/10	300	300	297	299	-1	-0.33	40,900	-
[423A]	26/06/09	301	301	299	300	-1	-0.33	18,600	-
[423A]	26/06/08	298	303	298	301	+1	+0.33	38,100	-
[423A]	26/06/05	298	303	297	300	+4	+1.35	73,600	-
[423A]	26/06/04	297	298	296	296	0	0.00	29,500	-
[423A]	26/06/03	296	298	296	296	0	0.00	37,600	-
[423A]	26/06/02	300	300	295	296	-4	-1.33	69,500	-
[423A]	26/06/01	304	304	300	300	-4	-1.32	40,600	-
[423A]	26/05/29	306	306	301	304	-2	-0.65	29,200	-
[423A]	26/05/28	305	307	302	306	+1	+0.33	29,100	-
[423A]	26/05/27	302	307	302	305	+2	+0.66	26,400	-
[423A]	26/05/26	303	306	299	303	0	0.00	34,400	-
[423A]	26/05/25	308	308	299	303	-4	-1.30	66,900	-
[423A]	26/05/22	306	307	304	307	+1.0	+0.33	19,700	-
[423A]	26/05/21	303	306	303	306	+3.0	+0.99	24,000	-
[423A]	26/05/20	301	303	299	303	+3.0	+1.00	17,100	-
[423A]	26/05/19	297	301	297	300	+3.0	+1.01	73,500	-
[423A]	26/05/18	305	305	295	297	-7.0	-2.30	205,700	-
[423A]	26/05/15	310	310	303	304	+1.0	+0.33	72,700	-
[423A]	26/05/14	302	305	301	303	0	+0.00	40,100	-
[423A]	26/05/13	304	305	302	303	0	+0.00	27,600	-
[423A]	26/05/12	304	307	300	303	-1.0	-0.33	36,300	-
[423A]	26/05/11	306	306	303	304	-2.0	-0.65	28,300	-
[423A]	26/05/08	304	307	303	306	+3.0	+0.99	17,800	-
[423A]	26/05/07	303	305	300	303	+1.0	+0.33	39,900	-
[423A]	26/05/01	304	304	301	302	-1.0	-0.33	27,200	-
[423A]	26/04/30	304	305	301	303	-2.0	-0.66	46,100	-
[423A]	26/04/28	302	306	302	305	+2.0	+0.66	51,100	-
[423A]	26/04/27	308	308	303	303	-5	-1.62	101,600	-
[423A]	26/04/24	307	310	307	308	-1	-0.32	42,200	-
[423A]	26/04/23	312	312	307	309	-2	-0.64	77,200	-
[423A]	26/04/22	313	315	311	311	-2	-0.64	32,800	-
[423A]	26/04/21	315	316	313	313	0	0.00	31,400	-
[423A]	26/04/20	316	317	313	313	-2	-0.63	47,900	-
[423A]	26/04/17	314	318	314	315	+1	+0.32	22,000	-
[423A]	26/04/16	312	317	312	314	+1	+0.32	69,100	-
[423A]	26/04/15	313	319	313	313	-1	-0.32	78,400	-
[423A]	26/04/14	318	320	313	314	-2	-0.63	64,600	-
[423A]	26/04/13	320	321	315	316	-3	-0.94	78,700	-
[423A]	26/04/10	324	324	319	319	-2	-0.62	26,500	-
[423A]	26/04/09	324	326	321	321	-2	-0.62	24,400	-
[423A]	26/04/08	321	325	320	323	+5	+1.57	51,700	-
[423A]	26/04/07	319	321	318	318	-1	-0.31	18,800	-
[423A]	26/04/06	317	320	317	319	0	0.00	22,800	-
[423A]	26/04/03	317	321	317	319	+2	+0.63	27,200	-
[423A]	26/04/02	320	323	315	317	-2	-0.63	44,100	-
[423A]	26/04/01	321	322	317	319	+3	+0.95	49,100	-
[423A]	26/03/31	320	321	316	316	+1	+0.32	40,400	-
[423A]	26/03/30	321	323	315	315	-15	-4.55	92,700	-
[423A]	26/03/27	325	332	325	330	+2	+0.61	62,300	-
[423A]	26/03/26	332	332	325	328	+1	+0.31	63,000	-
[423A]	26/03/25	326	329	325	327	+5	+1.55	33,100	-
[423A]	26/03/24	324	324	320	322	+3	+0.94	47,900	-
[423A]	26/03/23	323	324	318	319	-9	-2.74	108,300	-
[423A]	26/03/19	332	334	325	328	-7	-2.09	62,500	-
[423A]	26/03/18	328	335	328	335	+9	+2.76	57,300	-
[423A]	26/03/17	330	331	326	326	-1	-0.31	18,600	-
[423A]	26/03/16	331	331	321	327	-4	-1.21	59,000	-
[423A]	26/03/13	330	334	328	331	-1	-0.30	51,200	-
[423A]	26/03/12	337	337	331	332	-5	-1.48	44,800	-
[423A]	26/03/11	338	340	335	337	+2	+0.60	47,000	-
[423A]	26/03/10	333	338	332	335	+7	+2.13	55,700	-
[423A]	26/03/09	330	330	323	328	-8	-2.38	137,400	-
[423A]	26/03/06	339	339	334	336	-3	-0.88	54,100	-
[423A]	26/03/05	332	340	328	339	+15	+4.63	112,000	-
[423A]	26/03/04	330	331	320	324	-12	-3.57	249,600	-
[423A]	26/03/03	343	344	335	336	-7	-2.04	131,600	-
[423A]	26/03/02	342	343	338	343	-1	-0.29	79,700	-
[423A]	26/02/27	343	344	341	344	+1	+0.29	206,800	-
[423A]	26/02/26	340	344	338	343	+3	+0.88	87,800	-
[423A]	26/02/25	343	343	338	340	-1	-0.29	72,400	-
[423A]	26/02/24	339	342	334	341	+5	+1.49	122,700	-
[423A]	26/02/20	335	337	334	336	0	0.00	48,100	-
[423A]	26/02/19	337	338	331	336	-2	-0.59	189,500	-
[423A]	26/02/18	344	344	337	338	-6	-1.74	228,100	-
[423A]	26/02/17	347	347	342	344	-3	-0.86	107,700	-
[423A]	26/02/16	343	348	340	347	+4	+1.17	217,100	-
[423A]	26/02/13	350	353	339	343	-20	-5.51	653,500	-
[423A]	26/02/12	372	373	360	363	-4	-1.09	182,300	-
[423A]	26/02/10	358	367	357	367	+12	+3.38	174,700	-
[423A]	26/02/09	358	359	354	355	+3	+0.85	149,800	-
[423A]	26/02/06	352	353	350	352	0	0.00	68,300	-
[423A]	26/02/05	350	356	350	352	+1	+0.28	78,500	-
[423A]	26/02/04	353	354	350	351	-1	-0.28	84,200	-
[423A]	26/02/03	355	359	352	352	0	0.00	86,100	-
[423A]	26/02/02	360	362	352	352	-7	-1.95	77,400	-
[423A]	26/01/30	352	360	352	359	+7	+1.99	73,000	-
[423A]	26/01/29	353	354	348	352	-1	-0.28	139,400	-
[423A]	26/01/28	360	360	351	353	-6	-1.67	151,600	-
[423A]	26/01/27	357	360	352	359	0	0.00	142,600	-
[423A]	26/01/26	367	367	354	359	-6	-1.64	192,800	-
[423A]	26/01/23	366	367	362	365	+3	+0.83	102,800	-
[423A]	26/01/22	363	365	359	362	-3	-0.82	122,400	-
[423A]	26/01/21	367	368	361	365	-6	-1.62	133,800	-
[423A]	26/01/20	376	377	368	371	-2	-0.54	161,100	-
[423A]	26/01/19	372	376	367	373	+2	+0.54	120,800	-
[423A]	26/01/16	370	373	365	371	+3	+0.82	107,800	-
[423A]	26/01/15	362	369	361	368	+5	+1.38	104,300	-
[423A]	26/01/14	368	371	358	363	-6	-1.63	181,700	-
[423A]	26/01/13	375	379	365	369	0	0.00	183,300	-
[423A]	26/01/09	368	374	364	369	+6	+1.65	198,400	-
[423A]	26/01/08	359	366	358	363	+6	+1.68	126,000	-
[423A]	26/01/07	349	360	347	357	+10	+2.88	153,900	-
[423A]	26/01/06	347	354	346	347	+2	+0.58	129,500	-
[423A]	26/01/05	356	357	345	345	-4	-1.15	186,600	-
[423A]	25/12/30	346	352	344	349	+7	+2.05	91,800	-
[423A]	25/12/29	337	350	334	342	+8	+2.40	265,500	-
[423A]	25/12/26	332	341	330	334	+3	+0.91	247,400	-
[423A]	25/12/25	333	334	329	331	+1	+0.30	93,200	-
[423A]	25/12/24	334	334	329	330	-3	-0.90	105,000	-
[423A]	25/12/23	332	336	330	333	+2	+0.60	92,400	-
[423A]	25/12/22	330	337	329	331	+3	+0.91	213,800	-
[423A]	25/12/19	327	328	324	328	+1	+0.31	65,000	-
[423A]	25/12/18	325	327	322	327	+2	+0.62	103,400	-
[423A]	25/12/17	326	326	316	325	+2	+0.62	94,300	-
[423A]	25/12/16	325	326	321	323	+1	+0.31	63,500	-
[423A]	25/12/15	315	330	314	322	+8	+2.55	234,100	-
[423A]	25/12/12	313	315	312	314	+1	+0.32	66,800	-
[423A]	25/12/11	316	316	311	313	+1	+0.32	88,500	-
[423A]	25/12/10	314	318	312	312	0	0.00	82,700	-
[423A]	25/12/09	314	314	308	312	-2	-0.64	141,600	-
[423A]	25/12/08	313	323	312	314	+1	+0.32	113,700	-
[423A]	25/12/05	316	322	312	313	-3	-0.95	114,800	-
[423A]	25/12/04	312	318	310	316	+1	+0.32	123,900	-
[423A]	25/12/03	317	320	310	315	-2	-0.63	113,500	-
[423A]	25/12/02	326	326	317	317	-9	-2.76	107,900	-
[423A]	25/12/01	335	335	325	326	-3	-0.91	137,900	-
[423A]	25/11/28	331	335	327	329	-3	-0.90	151,800	-
[423A]	25/11/27	337	337	326	332	+1	+0.30	161,800	-
[423A]	25/11/26	328	337	324	331	+4	+1.22	350,200	-
[423A]	25/11/25	309	327	305	327	+23	+7.57	446,100	-
[423A]	25/11/21	302	308	302	304	-2	-0.65	129,400	-
[423A]	25/11/20	312	313	305	306	0	0.00	117,700	-
[423A]	25/11/19	312	312	306	306	-4	-1.29	133,200	-
[423A]	25/11/18	318	318	301	310	-7	-2.21	338,400	-
[423A]	25/11/17	313	319	300	317	+20	+6.73	841,600	-
[423A]	25/11/14	294	298	289	297	+2	+0.68	162,800	-
[423A]	25/11/13	290	300	290	295	+7	+2.43	128,800	-
[423A]	25/11/12	289	290	284	288	0	0.00	132,700	-
[423A]	25/11/11	288	293	288	288	0	0.00	91,500	-
[423A]	25/11/10	291	291	284	288	0	0.00	89,200	-
[423A]	25/11/07	288	293	277	288	-5	-1.71	274,300	-
[423A]	25/11/06	295	297	287	293	-1	-0.34	76,000	-
[423A]	25/11/05	296	296	288	294	-6	-2.00	129,200	-
[423A]	25/11/04	302	302	295	300	+6	+2.04	117,500	-
[423A]	25/10/31	303	303	294	294	-8	-2.65	162,600	-
[423A]	25/10/30	280	302	280	302	+20	+7.09	411,400	-
[423A]	25/10/29	296	297	280	282	-13	-4.41	399,600	-
[423A]	25/10/28	301	304	295	295	-9	-2.96	231,400	-
[423A]	25/10/27	310	311	300	304	+5	+1.67	325,800	-
[423A]	25/10/24	307	311	297	299	-9	-2.92	658,700	-
[423A]	25/10/23	318	321	306	308	-15	-4.64	407,600	-
[423A]	25/10/22	316	330	306	323	+2	+0.62	904,600	-
[423A]	25/10/21	330	334	321	321	-12	-3.60	568,000	-
[423A]	25/10/20	319	342	319	333	-2	-0.60	1,282,000	-
[423A]	25/10/17	358	360	316	335	-39	-10.43	4,553,900	-
[423A]	25/10/16	478	533	374	374	-80	-17.62	17,970,800	-
[423A]	25/10/15	374	454	355	454	－	－	28,201,500	-