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
[428A]	26/10/29	1,782	1,794	1,660	1,717	-96.0	-5.30	57,600	21,977,944,064
[428A]	26/10/28	1,828	1,875	1,788	1,813	-4.0	-0.22	40,900	23,206,762,496
[428A]	26/10/27	1,788	1,817	1,760	1,817	+45.0	+2.54	37,200	23,257,962,496
[428A]	26/10/26	1,752	1,785	1,722	1,772	+44.0	+2.55	35,100	22,681,954,304
[428A]	26/10/23	1,648	1,760	1,646	1,728	+96.0	+5.88	48,100	22,118,746,112
[428A]	26/10/22	1,700	1,723	1,631	1,632	-57.0	-3.37	24,800	20,889,925,632
[428A]	26/10/21	1,669	1,720	1,628	1,689	+44.0	+2.67	33,800	21,619,537,920
[428A]	26/10/20	1,650	1,690	1,636	1,645	-5.0	-0.30	25,700	21,056,329,728
[428A]	26/10/19	1,571	1,650	1,562	1,650	+62.0	+3.90	31,700	21,120,329,728
[428A]	26/10/16	1,638	1,656	1,585	1,588	-34.0	-2.10	33,500	20,326,717,440
[428A]	26/10/15	1,659	1,659	1,580	1,622	-42.0	-2.52	32,200	20,761,923,584
[428A]	26/10/14	1,621	1,665	1,621	1,664	+34.0	+2.09	26,300	21,299,531,776
[428A]	26/10/13	1,662	1,675	1,607	1,630	-26.0	-1.57	21,300	20,773,697,536
[428A]	26/10/09	1,635	1,656	1,581	1,656	+32.0	+1.97	51,800	21,105,057,792
[428A]	26/10/08	1,699	1,707	1,551	1,624	-86.0	-5.03	105,000	20,697,231,360
[428A]	26/10/07	1,691	1,768	1,670	1,710	+6.0	+0.35	51,900	21,793,265,664
[428A]	26/10/06	1,750	1,769	1,689	1,704	-35.0	-2.01	30,800	21,716,797,440
[428A]	26/10/05	1,780	1,800	1,735	1,739	-42.0	-2.36	39,600	22,162,860,032
[428A]	26/10/02	1,880	1,880	1,760	1,781	-90.0	-4.81	46,400	22,698,133,504
[428A]	26/10/01	1,795	1,899	1,780	1,871	+43.0	+2.35	39,800	23,845,146,624
[428A]	26/09/30	1,923	1,925	1,800	1,828	-106.0	-5.48	56,800	23,297,128,448
[428A]	26/09/29	1,854	1,948	1,760	1,934	+65.0	+3.48	97,500	24,648,056,832
[428A]	26/09/28	1,818	1,889	1,783	1,869	+251.0	+15.51	220,000	23,819,657,216
[428A]	26/09/25	1,725	1,725	1,585	1,618	-107.0	-6.20	45,900	20,620,763,136
[428A]	26/09/24	1,700	1,750	1,663	1,725	+15.0	+0.88	32,300	21,984,434,176
[428A]	26/09/18	1,778	1,785	1,650	1,710	-40.0	-2.29	40,600	21,793,265,664
[428A]	26/09/17	1,676	1,750	1,666	1,750	+74.0	+4.42	28,100	22,303,049,728
[428A]	26/09/16	1,644	1,686	1,617	1,676	+46.0	+2.82	28,800	21,359,949,824
[428A]	26/09/15	1,629	1,640	1,618	1,630	+14.0	+0.87	10,700	20,773,697,536
[428A]	26/09/14	1,549	1,643	1,540	1,616	+70.0	+4.53	29,600	20,595,273,728
[428A]	26/09/11	1,550	1,570	1,530	1,546	-22.0	-1.40	16,400	19,703,150,592
[428A]	26/09/10	1,577	1,586	1,557	1,568	-3.0	-0.19	11,700	19,983,532,032
[428A]	26/09/09	1,585	1,588	1,550	1,571	-9.0	-0.57	9,500	20,021,766,144
[428A]	26/09/08	1,560	1,581	1,525	1,580	+10.0	+0.64	25,700	20,136,468,480
[428A]	26/09/07	1,587	1,598	1,565	1,570	-17.0	-1.07	15,300	20,009,021,440
[428A]	26/09/04	1,565	1,610	1,544	1,587	+13.0	+0.83	25,300	20,225,679,360
[428A]	26/09/03	1,575	1,575	1,538	1,574	+52.0	+3.42	27,000	20,060,000,256
[428A]	26/09/02	1,495	1,555	1,474	1,522	+33.0	+2.22	37,600	19,397,281,792
[428A]	26/09/01	1,468	1,509	1,444	1,489	+39.0	+2.69	38,600	18,976,708,608
[428A]	26/08/31	1,365	1,450	1,365	1,450	+79.0	+5.76	35,900	18,479,669,248
[428A]	26/08/28	1,313	1,387	1,310	1,371	+24.0	+1.78	49,500	17,472,845,824
[428A]	26/08/27	1,393	1,393	1,347	1,347	-41.0	-2.95	65,800	17,166,976,000
[428A]	26/08/26	1,392	1,407	1,377	1,388	-11.0	-0.79	26,200	17,689,505,792
[428A]	26/08/25	1,406	1,412	1,371	1,399	-14.0	-0.99	36,500	17,829,695,488
[428A]	26/08/24	1,440	1,446	1,410	1,413	-23.0	-1.60	24,400	18,008,119,296
[428A]	26/08/21	1,460	1,461	1,433	1,436	+2.0	+0.14	12,000	18,301,245,440
[428A]	26/08/20	1,499	1,499	1,411	1,434	-47.0	-3.17	34,300	18,275,756,032
[428A]	26/08/19	1,491	1,491	1,436	1,481	+3.0	+0.20	21,400	18,874,753,024
[428A]	26/08/18	1,483	1,490	1,451	1,478	+25.0	+1.72	22,400	18,836,518,912
[428A]	26/08/17	1,402	1,465	1,402	1,453	+52.0	+3.71	33,300	18,517,903,360
[428A]	26/08/14	1,397	1,423	1,377	1,401	+33.0	+2.41	24,700	17,855,184,896
[428A]	26/08/13	1,357	1,398	1,357	1,368	+2.0	+0.15	22,300	17,434,613,760
[428A]	26/08/12	1,369	1,380	1,360	1,366	-3.0	-0.22	14,400	17,409,124,352
[428A]	26/08/10	1,394	1,420	1,366	1,369	-15.0	-1.08	23,700	17,447,356,416
[428A]	26/08/07	1,380	1,384	1,365	1,384	+18.0	+1.32	7,400	17,638,526,976
[428A]	26/08/06	1,357	1,388	1,345	1,366	-2.0	-0.15	15,900	17,409,124,352
[428A]	26/08/05	1,350	1,386	1,350	1,368	+45.0	+3.40	15,400	17,434,613,760
[428A]	26/08/04	1,340	1,348	1,323	1,323	-17.0	-1.27	13,000	16,861,106,176
[428A]	26/08/03	1,356	1,380	1,310	1,340	-20.0	-1.47	26,200	17,077,764,096
[428A]	26/07/31	1,399	1,399	1,360	1,360	-37.0	-2.65	16,900	17,332,656,128
[428A]	26/07/30	1,392	1,397	1,360	1,397	+5.0	+0.36	11,300	17,804,206,080
[428A]	26/07/29	1,379	1,400	1,360	1,392	+22.0	+1.61	19,000	17,740,482,560
[428A]	26/07/28	1,345	1,383	1,326	1,370	+25.0	+1.86	15,800	17,460,101,120
[428A]	26/07/27	1,340	1,346	1,320	1,345	+18.0	+1.36	9,800	17,141,486,592
[428A]	26/07/24	1,373	1,373	1,315	1,327	-61.0	-4.39	23,100	16,912,083,968
[428A]	26/07/23	1,398	1,420	1,370	1,388	+18.0	+1.31	20,400	17,689,505,792
[428A]	26/07/22	1,400	1,410	1,370	1,370	-38.0	-2.70	21,700	17,460,101,120
[428A]	26/07/21	1,405	1,427	1,390	1,408	+22.0	+1.59	27,200	17,944,395,776
[428A]	26/07/17	1,400	1,400	1,350	1,386	-8	-0.57	26,300	-
[428A]	26/07/16	1,360	1,418	1,345	1,394	+27	+1.98	36,100	-
[428A]	26/07/15	1,250	1,367	1,250	1,367	+120	+9.62	74,900	-
[428A]	26/07/14	1,230	1,259	1,230	1,247	+18	+1.46	11,200	-
[428A]	26/07/13	1,230	1,235	1,221	1,229	-2	-0.16	11,000	-
[428A]	26/07/10	1,215	1,269	1,215	1,231	+16	+1.32	19,000	-
[428A]	26/07/09	1,202	1,222	1,200	1,215	+13	+1.08	11,700	-
[428A]	26/07/08	1,220	1,237	1,201	1,202	-13	-1.07	17,900	-
[428A]	26/07/07	1,260	1,260	1,211	1,215	-45	-3.57	25,500	-
[428A]	26/07/06	1,277	1,284	1,235	1,260	-10	-0.79	19,600	-
[428A]	26/07/03	1,260	1,271	1,245	1,270	+10	+0.79	10,500	-
[428A]	26/07/02	1,240	1,263	1,240	1,260	+25	+2.02	8,300	-
[428A]	26/07/01	1,249	1,262	1,226	1,235	0	0.00	20,100	-
[428A]	26/06/30	1,260	1,265	1,214	1,235	-8	-0.64	15,000	-
[428A]	26/06/29	1,250	1,253	1,222	1,243	+17	+1.39	12,700	-
[428A]	26/06/26	1,215	1,228	1,200	1,226	+6	+0.49	23,100	-
[428A]	26/06/25	1,226	1,240	1,210	1,220	0	0.00	9,200	-
[428A]	26/06/24	1,247	1,291	1,209	1,220	-15	-1.21	24,900	-
[428A]	26/06/23	1,201	1,239	1,195	1,235	+34	+2.83	17,000	-
[428A]	26/06/22	1,187	1,233	1,187	1,201	+15	+1.26	24,900	-
[428A]	26/06/19	1,209	1,221	1,174	1,186	-20	-1.66	22,900	-
[428A]	26/06/18	1,171	1,213	1,166	1,206	+34	+2.90	23,900	-
[428A]	26/06/17	1,179	1,210	1,167	1,172	-13	-1.10	17,700	-
[428A]	26/06/16	1,207	1,210	1,174	1,185	-22	-1.82	16,700	-
[428A]	26/06/15	1,218	1,233	1,194	1,207	-16	-1.31	18,400	-
[428A]	26/06/12	1,212	1,223	1,154	1,223	-1	-0.08	32,800	-
[428A]	26/06/11	1,234	1,242	1,198	1,224	-7	-0.57	13,200	-
[428A]	26/06/10	1,214	1,231	1,198	1,231	+17	+1.40	10,900	-
[428A]	26/06/09	1,197	1,217	1,174	1,214	+17	+1.42	17,900	-
[428A]	26/06/08	1,184	1,207	1,167	1,197	+8	+0.67	29,400	-
[428A]	26/06/05	1,163	1,240	1,150	1,189	+26	+2.24	39,500	-
[428A]	26/06/04	1,285	1,285	1,161	1,163	-136	-10.47	62,000	-
[428A]	26/06/03	1,281	1,319	1,276	1,299	+21	+1.64	52,600	-
[428A]	26/06/02	1,229	1,294	1,181	1,278	+49	+3.99	74,100	-
[428A]	26/06/01	1,320	1,329	1,225	1,229	-49	-3.83	80,000	-
[428A]	26/05/29	1,240	1,285	1,232	1,278	+68	+5.62	89,300	-
[428A]	26/05/28	1,187	1,210	1,157	1,210	+53	+4.58	60,200	-
[428A]	26/05/27	1,138	1,160	1,130	1,157	+19	+1.67	47,900	-
[428A]	26/05/26	1,084	1,147	1,081	1,138	+57	+5.27	86,700	-
[428A]	26/05/25	1,048	1,081	1,023	1,081	+33	+3.15	59,500	-
[428A]	26/05/22	999	1,054	995	1,048	+49.0	+4.90	52,400	-
[428A]	26/05/21	1,014	1,014	993	999	-15.0	-1.48	30,700	-
[428A]	26/05/20	1,042	1,042	999	1,014	-10.0	-0.98	33,100	-
[428A]	26/05/19	1,050	1,052	1,021	1,024	-12.0	-1.16	46,400	-
[428A]	26/05/18	1,043	1,043	1,015	1,036	+4.0	+0.39	34,900	-
[428A]	26/05/15	1,010	1,033	995	1,032	+37.0	+3.72	34,600	-
[428A]	26/05/14	1,055	1,060	990	995	-41.0	-3.96	57,700	-
[428A]	26/05/13	1,003	1,045	998	1,036	+59.0	+6.04	90,200	-
[428A]	26/05/12	988	1,001	977	977	+4.0	+0.41	44,300	-
[428A]	26/05/11	1,002	1,009	971	973	-26.0	-2.60	124,600	-
[428A]	26/05/08	941	1,008	941	999	+58.0	+6.16	53,500	-
[428A]	26/05/07	951	962	938	941	-4.0	-0.42	38,000	-
[428A]	26/05/01	934	946	929	945	+12.0	+1.29	29,000	-
[428A]	26/04/30	934	935	911	933	+3.0	+0.32	43,800	-
[428A]	26/04/28	925	930	910	930	+4.0	+0.43	14,900	-
[428A]	26/04/27	918	934	906	926	+20	+2.21	20,200	-
[428A]	26/04/24	905	920	894	906	+5	+0.55	21,100	-
[428A]	26/04/23	961	961	892	901	-45	-4.76	60,700	-
[428A]	26/04/22	966	980	940	946	-7	-0.73	47,900	-
[428A]	26/04/21	908	953	908	953	+45	+4.96	58,100	-
[428A]	26/04/20	908	918	896	908	0	0.00	15,900	-
[428A]	26/04/17	913	913	892	908	-5	-0.55	27,000	-
[428A]	26/04/16	889	916	885	913	+32	+3.63	67,400	-
[428A]	26/04/15	867	885	867	881	+16	+1.85	10,400	-
[428A]	26/04/14	890	890	865	865	-23	-2.59	32,300	-
[428A]	26/04/13	872	897	872	888	+7	+0.79	30,500	-
[428A]	26/04/10	890	890	867	881	-5	-0.56	45,200	-
[428A]	26/04/09	878	893	878	886	+9	+1.03	11,600	-
[428A]	26/04/08	888	890	865	877	-3	-0.34	22,700	-
[428A]	26/04/07	870	890	870	880	+10	+1.15	20,400	-
[428A]	26/04/06	880	898	835	870	-13	-1.47	89,100	-
[428A]	26/04/03	878	900	878	883	+6	+0.68	18,700	-
[428A]	26/04/02	879	907	860	877	+1	+0.11	34,600	-
[428A]	26/04/01	876	884	854	876	+23	+2.70	34,000	-
[428A]	26/03/31	844	865	844	853	+8	+0.95	32,900	-
[428A]	26/03/30	812	847	812	845	+7	+0.84	32,100	-
[428A]	26/03/27	826	845	826	838	+12	+1.45	19,300	-
[428A]	26/03/26	839	847	823	826	-18	-2.13	45,700	-
[428A]	26/03/25	824	845	824	844	+25	+3.05	32,100	-
[428A]	26/03/24	807	822	807	819	+23	+2.89	17,900	-
[428A]	26/03/23	803	826	790	796	-14	-1.73	32,200	-
[428A]	26/03/19	823	830	810	810	-21	-2.53	13,200	-
[428A]	26/03/18	831	832	822	831	+2	+0.24	13,800	-
[428A]	26/03/17	814	835	814	829	+11	+1.34	29,100	-
[428A]	26/03/16	811	829	809	818	+7	+0.86	19,300	-
[428A]	26/03/13	810	829	810	811	-10	-1.22	16,300	-
[428A]	26/03/12	829	834	812	821	-8	-0.97	36,100	-
[428A]	26/03/11	831	837	822	829	-5	-0.60	29,200	-
[428A]	26/03/10	824	839	818	834	+25	+3.09	43,900	-
[428A]	26/03/09	800	809	785	809	-1	-0.12	26,200	-
[428A]	26/03/06	800	810	795	810	+7	+0.87	28,200	-
[428A]	26/03/05	783	810	783	803	+28	+3.61	32,900	-
[428A]	26/03/04	777	785	766	775	-3	-0.39	42,800	-
[428A]	26/03/03	789	789	777	778	-19	-2.38	48,000	-
[428A]	26/03/02	800	800	785	797	-16	-1.97	37,800	-
[428A]	26/02/27	778	814	778	813	+35	+4.50	62,500	-
[428A]	26/02/26	777	796	770	778	-29	-3.59	62,700	-
[428A]	26/02/25	828	831	807	807	-21	-2.54	128,500	-
[428A]	26/02/24	850	850	825	828	-11	-1.31	84,300	-
[428A]	26/02/20	842	845	831	839	-7	-0.83	43,300	-
[428A]	26/02/19	857	857	837	846	-7	-0.82	43,000	-
[428A]	26/02/18	839	856	839	853	+15	+1.79	32,000	-
[428A]	26/02/17	838	843	837	838	-5	-0.59	21,400	-
[428A]	26/02/16	838	850	836	843	+5	+0.60	36,200	-
[428A]	26/02/13	855	859	832	838	-18	-2.10	52,600	-
[428A]	26/02/12	860	864	850	856	-2	-0.23	36,300	-
[428A]	26/02/10	849	865	842	858	+9	+1.06	37,100	-
[428A]	26/02/09	845	851	839	849	+12	+1.43	22,200	-
[428A]	26/02/06	846	848	828	837	-9	-1.06	40,000	-
[428A]	26/02/05	853	859	845	846	-6	-0.70	34,200	-
[428A]	26/02/04	860	864	851	852	-7	-0.81	28,000	-
[428A]	26/02/03	878	878	854	859	-12	-1.38	41,400	-
[428A]	26/02/02	871	882	859	871	+1	+0.11	36,900	-
[428A]	26/01/30	860	871	853	870	+6	+0.69	26,500	-
[428A]	26/01/29	887	887	864	864	-16	-1.82	36,100	-
[428A]	26/01/28	920	920	875	880	-40	-4.35	73,600	-
[428A]	26/01/27	927	938	900	920	+6	+0.66	48,900	-
[428A]	26/01/26	897	925	892	914	+22	+2.47	101,900	-
[428A]	26/01/23	884	894	878	892	+4	+0.45	27,600	-
[428A]	26/01/22	900	900	877	888	-9	-1.00	40,000	-
[428A]	26/01/21	885	897	882	897	+7	+0.79	29,900	-
[428A]	26/01/20	891	898	869	890	+12	+1.37	54,300	-
[428A]	26/01/19	875	878	857	878	+18	+2.09	48,600	-
[428A]	26/01/16	845	867	838	860	+15	+1.78	75,500	-
[428A]	26/01/15	815	848	810	845	+29	+3.55	81,500	-
[428A]	26/01/14	831	834	811	816	-23	-2.74	70,900	-
[428A]	26/01/13	848	848	828	839	+8	+0.96	60,100	-
[428A]	26/01/09	825	834	819	831	+18	+2.21	46,200	-
[428A]	26/01/08	835	838	813	813	-26	-3.10	79,100	-
[428A]	26/01/07	840	850	829	839	-1	-0.12	76,200	-
[428A]	26/01/06	834	850	827	840	+11	+1.33	99,700	-
[428A]	26/01/05	849	853	817	829	+4	+0.48	154,200	-
[428A]	25/12/30	825	830	806	825	0	0.00	100,500	-
[428A]	25/12/29	773	835	773	825	+52	+6.73	132,800	-
[428A]	25/12/26	777	784	768	773	-7	-0.90	59,400	-
[428A]	25/12/25	783	790	772	780	-1	-0.13	88,100	-
[428A]	25/12/24	760	781	753	781	+20	+2.63	116,300	-
[428A]	25/12/23	762	768	755	761	+2	+0.26	65,600	-
[428A]	25/12/22	743	760	743	759	+20	+2.71	80,100	-
[428A]	25/12/19	741	742	730	739	-2	-0.27	68,500	-
[428A]	25/12/18	767	770	728	741	-14	-1.85	74,400	-
[428A]	25/12/17	729	795	728	755	+27	+3.71	368,700	-
[428A]	25/12/16	720	749	717	728	+13	+1.82	187,900	-
[428A]	25/12/15	679	716	674	715	+36	+5.30	162,900	-
[428A]	25/12/12	670	684	667	679	+13	+1.95	28,900	-
[428A]	25/12/11	675	677	666	666	-6	-0.89	34,500	-
[428A]	25/12/10	672	675	669	672	+1	+0.15	28,500	-
[428A]	25/12/09	684	684	670	671	-13	-1.90	36,500	-
[428A]	25/12/08	683	687	673	684	+2	+0.29	44,400	-
[428A]	25/12/05	674	682	672	682	0	0.00	16,300	-
[428A]	25/12/04	670	682	666	682	+9	+1.34	51,600	-
[428A]	25/12/03	680	684	673	673	-8	-1.17	27,300	-
[428A]	25/12/02	686	689	680	681	-11	-1.59	22,900	-
[428A]	25/12/01	696	696	685	692	+3	+0.44	9,700	-
[428A]	25/11/28	687	690	683	689	+3	+0.44	31,300	-
[428A]	25/11/27	689	706	685	686	-2	-0.29	78,500	-
[428A]	25/11/26	683	690	683	688	+4	+0.58	21,700	-
[428A]	25/11/25	687	693	682	684	+2	+0.29	30,300	-
[428A]	25/11/21	685	685	680	682	-3	-0.44	20,700	-
[428A]	25/11/20	690	690	680	685	+4	+0.59	37,100	-
[428A]	25/11/19	680	681	677	681	+1	+0.15	17,800	-
[428A]	25/11/18	680	685	677	680	-5	-0.73	24,000	-
[428A]	25/11/17	690	690	682	685	-5	-0.72	15,500	-
[428A]	25/11/14	684	690	682	690	+4	+0.58	18,000	-
[428A]	25/11/13	691	691	684	686	0	0.00	11,600	-
[428A]	25/11/12	685	692	685	686	+3	+0.44	17,100	-
[428A]	25/11/11	693	696	680	683	-13	-1.87	18,000	-
[428A]	25/11/10	683	698	683	696	+11	+1.61	46,900	-
[428A]	25/11/07	679	685	673	685	+3	+0.44	24,000	-
[428A]	25/11/06	673	689	666	682	+4	+0.59	68,800	-
[428A]	25/11/05	673	678	665	678	+2	+0.30	63,800	-
[428A]	25/11/04	677	678	668	676	-3	-0.44	33,700	-
[428A]	25/10/31	687	690	672	679	-6	-0.88	41,100	-
[428A]	25/10/30	692	695	683	685	-6	-0.87	35,200	-
[428A]	25/10/29	707	707	681	691	-9	-1.29	56,900	-
[428A]	25/10/28	700	703	692	700	+1	+0.14	41,700	-
[428A]	25/10/27	710	710	699	699	-8	-1.13	49,400	-
[428A]	25/10/24	700	712	690	707	+9	+1.29	72,700	-
[428A]	25/10/23	703	703	698	698	-5	-0.71	35,500	-
[428A]	25/10/22	701	705	695	703	+3	+0.43	45,900	-
[428A]	25/10/21	712	717	694	700	-16	-2.23	125,900	-
[428A]	25/10/20	731	733	701	716	-7	-0.97	250,300	-
[428A]	25/10/17	681	729	675	723	+49	+7.27	425,300	-
[428A]	25/10/16	697	698	663	674	+40	+6.31	563,300	-
[428A]	25/10/15	618	634	618	634	+17	+2.76	90,000	-
[428A]	25/10/14	612	627	610	617	-5	-0.80	157,600	-
[428A]	25/10/10	637	646	622	622	-18	-2.81	257,400	-
[428A]	25/10/09	665	666	638	640	-23	-3.47	381,600	-
[428A]	25/10/08	675	680	655	663	－	－	1,831,300	-