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
[442A]	26/10/29	807	813	789	812	+1.0	+0.12	1,500	1,681,156,736
[442A]	26/10/28	817	820	811	811	-6.0	-0.73	1,500	1,679,086,336
[442A]	26/10/27	830	830	817	817	-21.0	-2.51	800	1,691,508,608
[442A]	26/10/26	835	838	824	838	+8.0	+0.96	700	1,734,986,880
[442A]	26/10/23	809	830	806	830	+14.0	+1.72	1,600	1,718,423,680
[442A]	26/10/22	812	817	809	816	+2.0	+0.25	2,500	1,689,438,208
[442A]	26/10/21	811	826	811	814	+3.0	+0.37	900	1,685,297,408
[442A]	26/10/20	820	820	809	811	-13.0	-1.58	1,300	1,679,086,336
[442A]	26/10/19	833	836	824	824	-24.0	-2.83	900	1,706,001,408
[442A]	26/10/16	825	848	825	848	+23.0	+2.79	500	1,755,690,752
[442A]	26/10/15	835	835	821	825	-25.0	-2.94	1,100	1,708,071,808
[442A]	26/10/14	849	850	826	850	+3.0	+0.35	4,600	1,759,831,552
[442A]	26/10/13	852	853	847	847	-20.0	-2.31	600	1,753,620,352
[442A]	26/10/09	835	867	834	867	+17.0	+2.00	5,700	1,795,028,096
[442A]	26/10/08	840	850	840	850	-5.0	-0.58	1,300	1,759,831,552
[442A]	26/10/07	845	855	828	855	+24.0	+2.89	3,500	1,770,183,424
[442A]	26/10/06	826	832	826	831	+5.0	+0.61	2,800	1,720,494,080
[442A]	26/10/05	829	829	826	826	+5.0	+0.61	2,000	1,710,142,080
[442A]	26/10/02	819	822	811	821	+2.0	+0.24	2,800	1,699,790,208
[442A]	26/10/01	818	828	800	819	+1.0	+0.12	1,900	1,695,649,408
[442A]	26/09/30	829	829	813	818	+10.0	+1.24	2,400	1,693,579,008
[442A]	26/09/29	824	824	808	808	-2.0	-0.25	2,500	1,672,875,136
[442A]	26/09/28	757	830	757	810	+56.0	+7.43	22,600	1,677,015,936
[442A]	26/09/25	780	780	747	754	-17.0	-2.20	8,900	1,561,074,048
[442A]	26/09/24	761	771	761	771	+11.0	+1.45	10,000	1,596,270,720
[442A]	26/09/18	760	764	757	760	0	+0.00	3,300	1,573,496,448
[442A]	26/09/17	792	792	730	760	-38.0	-4.76	12,600	1,573,496,448
[442A]	26/09/16	860	861	780	798	-58.0	-6.78	16,700	1,652,171,264
[442A]	26/09/15	931	931	840	856	-120.0	-12.30	32,500	1,772,253,824
[442A]	26/09/14	971	980	970	976	+5.0	+0.51	3,600	2,020,700,672
[442A]	26/09/11	969	971	969	971	+2.0	+0.21	1,000	2,010,348,672
[442A]	26/09/10	967	969	967	969	-5.0	-0.51	900	2,006,207,872
[442A]	26/09/09	974	974	958	974	0	+0.00	3,000	2,016,559,872
[442A]	26/09/08	967	974	960	974	+4.0	+0.41	2,700	2,016,559,872
[442A]	26/09/07	978	979	970	970	-9.0	-0.92	800	2,008,278,272
[442A]	26/09/04	976	979	963	979	+1.0	+0.10	3,000	2,026,911,872
[442A]	26/09/03	980	985	977	978	-4.0	-0.41	500	2,024,841,472
[442A]	26/09/02	993	993	982	982	+1.0	+0.10	1,100	2,033,122,944
[442A]	26/09/01	981	984	981	981	0	+0.00	1,700	2,031,052,544
[442A]	26/08/31	972	983	972	981	+4.0	+0.41	1,300	2,031,052,544
[442A]	26/08/28	970	986	970	977	-3.0	-0.31	1,000	2,022,771,072
[442A]	26/08/27	970	985	969	980	+10.0	+1.03	1,700	2,028,982,144
[442A]	26/08/26	972	975	970	970	-1.0	-0.10	1,600	2,008,278,272
[442A]	26/08/25	982	982	971	971	-11.0	-1.12	1,200	2,010,348,672
[442A]	26/08/24	983	983	980	982	-2.0	-0.20	1,000	2,033,122,944
[442A]	26/08/21	982	984	967	984	-1.0	-0.10	900	2,037,263,744
[442A]	26/08/20	985	985	985	985	+4.0	+0.41	600	2,039,334,144
[442A]	26/08/19	961	984	961	981	+19.0	+1.98	3,200	2,031,052,544
[442A]	26/08/18	974	974	962	962	-13.0	-1.33	600	1,991,715,200
[442A]	26/08/17	968	976	965	975	+7.0	+0.72	2,600	2,018,630,272
[442A]	26/08/14	967	970	962	968	+5.0	+0.52	4,700	2,004,137,472
[442A]	26/08/13	973	973	963	963	-8.0	-0.82	800	1,993,785,600
[442A]	26/08/12	962	976	957	971	+8.0	+0.83	5,900	2,010,348,672
[442A]	26/08/10	956	963	940	963	+17.0	+1.80	8,100	1,993,785,600
[442A]	26/08/07	951	951	946	946	-12.0	-1.25	2,900	1,958,588,928
[442A]	26/08/06	949	963	949	958	+1.0	+0.10	1,800	1,983,433,600
[442A]	26/08/05	949	960	947	957	+4.0	+0.42	5,300	1,981,363,200
[442A]	26/08/04	950	955	950	953	-1.0	-0.10	500	1,973,081,728
[442A]	26/08/03	947	955	947	954	+1.0	+0.10	800	1,975,152,000
[442A]	26/07/31	968	968	953	953	-15.0	-1.55	800	1,973,081,728
[442A]	26/07/30	953	968	953	968	0	+0.00	600	2,004,137,472
[442A]	26/07/29	960	968	950	968	+8.0	+0.83	1,400	2,004,137,472
[442A]	26/07/28	971	971	945	960	-11.0	-1.13	5,800	1,987,574,400
[442A]	26/07/27	980	980	965	971	+6.0	+0.62	3,200	2,010,348,672
[442A]	26/07/24	959	965	945	965	+3.0	+0.31	3,400	1,997,926,400
[442A]	26/07/23	984	984	948	962	-33.0	-3.32	15,000	1,991,715,200
[442A]	26/07/22	999	999	983	995	+8.0	+0.81	4,900	2,060,038,016
[442A]	26/07/21	991	995	987	987	-4.0	-0.40	4,100	2,043,474,944
[442A]	26/07/17	1,000	1,001	990	991	-15	-1.49	5,700	-
[442A]	26/07/16	1,005	1,015	1,005	1,006	-12	-1.18	600	-
[442A]	26/07/15	994	1,019	994	1,018	+16	+1.60	1,700	-
[442A]	26/07/14	993	1,005	993	1,002	+2	+0.20	2,700	-
[442A]	26/07/13	996	1,000	988	1,000	-2	-0.20	5,800	-
[442A]	26/07/10	999	1,002	996	1,002	+4	+0.40	3,600	-
[442A]	26/07/09	1,003	1,021	998	998	-3	-0.30	4,600	-
[442A]	26/07/08	1,025	1,027	1,001	1,001	-22	-2.15	2,900	-
[442A]	26/07/07	1,005	1,023	1,005	1,023	+17	+1.69	4,300	-
[442A]	26/07/06	1,026	1,026	1,005	1,006	-16	-1.57	2,100	-
[442A]	26/07/03	1,002	1,024	1,002	1,022	+5	+0.49	1,200	-
[442A]	26/07/02	1,020	1,020	995	1,017	-3	-0.29	8,700	-
[442A]	26/07/01	1,028	1,028	1,020	1,020	-2	-0.20	1,000	-
[442A]	26/06/30	1,028	1,028	1,010	1,022	+14	+1.39	1,500	-
[442A]	26/06/29	1,040	1,040	995	1,008	+13	+1.31	4,900	-
[442A]	26/06/26	1,017	1,017	995	995	-15	-1.49	7,700	-
[442A]	26/06/25	1,009	1,013	1,003	1,010	+5	+0.50	2,300	-
[442A]	26/06/24	1,012	1,012	1,002	1,005	+5	+0.50	1,300	-
[442A]	26/06/23	1,028	1,028	1,000	1,000	-28	-2.72	9,800	-
[442A]	26/06/22	1,039	1,039	1,000	1,028	-4	-0.39	15,200	-
[442A]	26/06/19	1,063	1,063	1,031	1,032	-31	-2.92	7,900	-
[442A]	26/06/18	1,096	1,096	1,063	1,063	-33	-3.01	13,600	-
[442A]	26/06/17	1,100	1,142	1,096	1,096	-59	-5.11	24,200	-
[442A]	26/06/16	1,223	1,232	1,152	1,155	-217	-15.82	53,300	-
[442A]	26/06/15	1,464	1,464	1,370	1,372	-92	-6.28	49,600	-
[442A]	26/06/12	1,578	1,578	1,400	1,464	-82	-5.30	34,400	-
[442A]	26/06/11	1,410	1,546	1,409	1,546	+181	+13.26	55,900	-
[442A]	26/06/10	1,458	1,458	1,361	1,365	-63	-4.41	17,300	-
[442A]	26/06/09	1,370	1,520	1,361	1,428	+131	+10.10	97,600	-
[442A]	26/06/08	1,249	1,395	1,165	1,297	+198	+18.02	77,400	-
[442A]	26/06/05	1,095	1,109	1,089	1,099	+12	+1.10	3,300	-
[442A]	26/06/04	1,095	1,095	1,087	1,087	0	0.00	1,400	-
[442A]	26/06/03	1,083	1,103	1,080	1,087	-2	-0.18	1,900	-
[442A]	26/06/02	1,084	1,090	1,050	1,089	+2	+0.18	3,200	-
[442A]	26/06/01	1,098	1,098	1,087	1,087	-5	-0.46	1,500	-
[442A]	26/05/29	1,071	1,093	1,068	1,092	+10	+0.92	900	-
[442A]	26/05/28	1,097	1,098	1,080	1,082	+12	+1.12	1,000	-
[442A]	26/05/27	1,009	1,070	1,009	1,070	+70	+7.00	2,500	-
[442A]	26/05/26	1,008	1,014	1,000	1,000	-11	-1.09	2,000	-
[442A]	26/05/25	1,027	1,027	1,010	1,011	-2	-0.20	1,600	-
[442A]	26/05/22	1,021	1,026	1,007	1,013	+4.0	+0.40	2,600	-
[442A]	26/05/21	1,015	1,016	1,007	1,009	+9.0	+0.90	1,300	-
[442A]	26/05/20	1,021	1,021	1,000	1,000	-21.0	-2.06	2,000	-
[442A]	26/05/19	1,024	1,055	1,005	1,021	-21.0	-2.02	4,400	-
[442A]	26/05/18	1,062	1,065	1,041	1,042	-21.0	-1.98	2,200	-
[442A]	26/05/15	1,091	1,097	1,050	1,063	-48.0	-4.32	5,900	-
[442A]	26/05/14	1,091	1,115	1,091	1,111	-5.0	-0.45	8,000	-
[442A]	26/05/13	1,110	1,116	1,088	1,116	-19.0	-1.67	4,600	-
[442A]	26/05/12	1,149	1,155	1,135	1,135	-18.0	-1.56	4,000	-
[442A]	26/05/11	1,101	1,173	1,101	1,153	+33.0	+2.95	5,600	-
[442A]	26/05/08	1,102	1,120	1,088	1,120	-2.0	-0.18	3,400	-
[442A]	26/05/07	1,145	1,145	1,116	1,122	-52.0	-4.43	7,900	-
[442A]	26/05/01	1,151	1,190	1,150	1,174	-27.0	-2.25	4,300	-
[442A]	26/04/30	1,249	1,249	1,192	1,201	-48.0	-3.84	4,900	-
[442A]	26/04/28	1,290	1,290	1,221	1,249	-45.0	-3.48	8,500	-
[442A]	26/04/27	1,326	1,326	1,285	1,294	-38	-2.85	5,600	-
[442A]	26/04/24	1,340	1,342	1,332	1,332	-30	-2.20	2,600	-
[442A]	26/04/23	1,351	1,362	1,336	1,362	-3	-0.22	3,000	-
[442A]	26/04/22	1,351	1,365	1,351	1,365	+9	+0.66	1,000	-
[442A]	26/04/21	1,361	1,362	1,356	1,356	-9	-0.66	1,700	-
[442A]	26/04/20	1,379	1,379	1,360	1,365	-2	-0.15	2,200	-
[442A]	26/04/17	1,366	1,368	1,366	1,367	-11	-0.80	700	-
[442A]	26/04/16	1,372	1,379	1,364	1,378	-8	-0.58	5,200	-
[442A]	26/04/15	1,384	1,388	1,375	1,386	+2	+0.14	2,500	-
[442A]	26/04/14	1,399	1,404	1,384	1,384	-16	-1.14	700	-
[442A]	26/04/13	1,382	1,400	1,382	1,400	-2	-0.14	400	-
[442A]	26/04/10	1,387	1,402	1,387	1,402	-3	-0.21	1,000	-
[442A]	26/04/09	1,382	1,405	1,382	1,405	+5	+0.36	2,200	-
[442A]	26/04/08	1,402	1,402	1,387	1,400	+15	+1.08	1,800	-
[442A]	26/04/07	1,365	1,385	1,365	1,385	+8	+0.58	2,000	-
[442A]	26/04/06	1,398	1,398	1,372	1,377	-12	-0.86	1,600	-
[442A]	26/04/03	1,402	1,402	1,381	1,389	-1	-0.07	2,700	-
[442A]	26/04/02	1,435	1,435	1,390	1,390	-46	-3.20	8,000	-
[442A]	26/04/01	1,434	1,450	1,404	1,436	+13	+0.91	1,300	-
[442A]	26/03/31	1,425	1,425	1,380	1,423	-15	-1.04	1,400	-
[442A]	26/03/30	1,395	1,438	1,373	1,438	+13	+0.91	2,300	-
[442A]	26/03/27	1,380	1,430	1,380	1,425	+35	+2.52	1,600	-
[442A]	26/03/26	1,421	1,421	1,390	1,390	-60	-4.14	1,600	-
[442A]	26/03/25	1,442	1,452	1,438	1,450	+8	+0.55	2,700	-
[442A]	26/03/24	1,380	1,442	1,380	1,442	+69	+5.03	2,500	-
[442A]	26/03/23	1,413	1,426	1,373	1,373	-40	-2.83	7,200	-
[442A]	26/03/19	1,410	1,439	1,405	1,413	-7	-0.49	4,600	-
[442A]	26/03/18	1,400	1,444	1,393	1,420	-80	-5.33	21,200	-
[442A]	26/03/17	1,471	1,500	1,434	1,500	+33	+2.25	8,000	-
[442A]	26/03/16	1,428	1,467	1,423	1,467	+23	+1.59	2,100	-
[442A]	26/03/13	1,441	1,444	1,424	1,444	+3	+0.21	2,200	-
[442A]	26/03/12	1,449	1,460	1,441	1,441	-2	-0.14	3,400	-
[442A]	26/03/11	1,469	1,469	1,443	1,443	-14	-0.96	2,400	-
[442A]	26/03/10	1,474	1,474	1,440	1,457	+17	+1.18	3,700	-
[442A]	26/03/09	1,406	1,440	1,388	1,440	0	0.00	10,400	-
[442A]	26/03/06	1,441	1,447	1,422	1,440	-11	-0.76	3,100	-
[442A]	26/03/05	1,462	1,468	1,440	1,451	-11	-0.75	8,900	-
[442A]	26/03/04	1,471	1,471	1,400	1,462	-9	-0.61	12,400	-
[442A]	26/03/03	1,500	1,507	1,470	1,471	-47	-3.10	8,300	-
[442A]	26/03/02	1,506	1,518	1,479	1,518	-2	-0.13	6,700	-
[442A]	26/02/27	1,503	1,521	1,484	1,520	+18	+1.20	5,800	-
[442A]	26/02/26	1,469	1,504	1,466	1,502	+22	+1.49	5,200	-
[442A]	26/02/25	1,466	1,492	1,466	1,480	+14	+0.95	7,100	-
[442A]	26/02/24	1,482	1,501	1,444	1,466	-33	-2.20	9,600	-
[442A]	26/02/20	1,503	1,503	1,479	1,499	-4	-0.27	7,000	-
[442A]	26/02/19	1,519	1,519	1,493	1,503	+4	+0.27	3,400	-
[442A]	26/02/18	1,530	1,532	1,499	1,499	-33	-2.15	4,700	-
[442A]	26/02/17	1,550	1,566	1,490	1,532	-27	-1.73	14,300	-
[442A]	26/02/16	1,501	1,570	1,489	1,559	+38	+2.50	11,000	-
[442A]	26/02/13	1,620	1,641	1,475	1,521	-156	-9.30	42,800	-
[442A]	26/02/12	1,688	1,700	1,636	1,677	-6	-0.36	14,200	-
[442A]	26/02/10	1,801	1,802	1,622	1,683	-127	-7.02	54,400	-
[442A]	26/02/09	1,888	1,893	1,810	1,810	-77	-4.08	9,300	-
[442A]	26/02/06	1,911	1,912	1,887	1,887	-24	-1.26	6,200	-
[442A]	26/02/05	1,925	1,940	1,911	1,911	-40	-2.05	3,900	-
[442A]	26/02/04	1,970	1,980	1,950	1,951	-49	-2.45	6,600	-
[442A]	26/02/03	2,017	2,030	1,991	2,000	-31	-1.53	11,200	-
[442A]	26/02/02	2,033	2,049	2,031	2,031	-17	-0.83	2,300	-
[442A]	26/01/30	2,052	2,065	2,033	2,048	-16	-0.78	4,300	-
[442A]	26/01/29	2,060	2,067	2,060	2,064	-10	-0.48	1,600	-
[442A]	26/01/28	2,050	2,092	2,050	2,074	-25	-1.19	8,800	-
[442A]	26/01/27	2,127	2,127	2,080	2,099	+22	+1.06	2,000	-
[442A]	26/01/26	2,050	2,080	2,050	2,077	-23	-1.10	2,400	-
[442A]	26/01/23	2,088	2,110	2,088	2,100	-27	-1.27	1,900	-
[442A]	26/01/22	2,109	2,146	2,074	2,127	+68	+3.30	3,200	-
[442A]	26/01/21	2,048	2,070	2,047	2,059	-16	-0.77	1,200	-
[442A]	26/01/20	2,129	2,129	2,061	2,075	-15	-0.72	3,500	-
[442A]	26/01/19	2,087	2,109	2,061	2,090	+30	+1.46	4,100	-
[442A]	26/01/16	2,095	2,095	2,056	2,060	-27	-1.29	2,300	-
[442A]	26/01/15	2,050	2,099	2,050	2,087	+37	+1.80	2,500	-
[442A]	26/01/14	2,058	2,128	2,050	2,050	-58	-2.75	5,500	-
[442A]	26/01/13	2,060	2,119	2,060	2,108	+65	+3.18	7,800	-
[442A]	26/01/09	2,041	2,086	2,041	2,043	-7	-0.34	2,400	-
[442A]	26/01/08	2,070	2,070	2,040	2,050	-23	-1.11	5,400	-
[442A]	26/01/07	2,110	2,129	2,053	2,073	-37	-1.75	7,300	-
[442A]	26/01/06	2,160	2,160	2,090	2,110	-15	-0.71	8,500	-
[442A]	26/01/05	2,136	2,180	2,101	2,125	-11	-0.51	5,500	-
[442A]	25/12/30	2,189	2,189	2,135	2,136	-45	-2.06	3,700	-
[442A]	25/12/29	2,182	2,182	2,132	2,181	+45	+2.11	5,700	-
[442A]	25/12/26	2,184	2,184	2,136	2,136	-9	-0.42	14,600	-
[442A]	25/12/25	2,184	2,184	2,145	2,145	-40	-1.83	4,200	-
[442A]	25/12/24	2,110	2,185	2,110	2,185	+68	+3.21	10,200	-
[442A]	25/12/23	2,063	2,148	2,063	2,117	+32	+1.53	10,400	-
[442A]	25/12/22	2,100	2,103	2,057	2,085	-15	-0.71	11,000	-
[442A]	25/12/19	2,099	2,100	2,051	2,100	+1	+0.05	8,500	-
[442A]	25/12/18	2,115	2,119	2,050	2,099	-19	-0.90	23,400	-
[442A]	25/12/17	2,171	2,183	2,085	2,118	-89	-4.03	30,400	-
[442A]	25/12/16	2,300	2,375	2,167	2,207	-76	-3.33	107,700	-
[442A]	25/12/15	2,253	2,283	2,150	2,283	+400	+21.24	111,900	-
[442A]	25/12/12	1,891	2,051	1,881	1,883	-63	-3.24	10,900	-
[442A]	25/12/11	1,927	1,946	1,846	1,946	-21	-1.07	17,100	-
[442A]	25/12/10	2,018	2,021	1,918	1,967	-83	-4.05	11,400	-
[442A]	25/12/09	2,087	2,100	2,035	2,050	-87	-4.07	8,100	-
[442A]	25/12/08	2,100	2,137	2,075	2,137	+27	+1.28	5,300	-
[442A]	25/12/05	2,112	2,126	2,102	2,110	-39	-1.81	4,100	-
[442A]	25/12/04	2,101	2,152	2,100	2,149	+19	+0.89	6,700	-
[442A]	25/12/03	2,150	2,155	2,100	2,130	-9	-0.42	4,900	-
[442A]	25/12/02	2,090	2,150	2,090	2,139	+55	+2.64	8,000	-
[442A]	25/12/01	2,060	2,091	2,060	2,084	+9	+0.43	5,700	-
[442A]	25/11/28	2,111	2,139	2,063	2,075	-69	-3.22	14,600	-
[442A]	25/11/27	2,012	2,177	2,012	2,144	+139	+6.93	26,800	-
[442A]	25/11/26	2,001	2,037	2,001	2,005	+4	+0.20	7,500	-
[442A]	25/11/25	2,077	2,080	1,974	2,001	-53	-2.58	10,300	-
[442A]	25/11/21	2,027	2,067	1,967	2,054	-6	-0.29	10,000	-
[442A]	25/11/20	2,025	2,097	2,017	2,060	+56	+2.79	8,000	-
[442A]	25/11/19	1,981	2,053	1,972	2,004	+10	+0.50	13,600	-
[442A]	25/11/18	2,129	2,129	1,992	1,994	-150	-7.00	27,800	-
[442A]	25/11/17	2,172	2,172	2,101	2,144	-55	-2.50	9,900	-
[442A]	25/11/14	2,131	2,226	2,130	2,199	+18	+0.83	21,800	-
[442A]	25/11/13	2,117	2,210	2,089	2,181	+26	+1.21	30,600	-
[442A]	25/11/12	2,062	2,155	2,062	2,155	+46	+2.18	43,700	-
[442A]	25/11/11	2,318	2,351	2,108	2,109	-276	-11.57	126,700	-
[442A]	25/11/10	2,317	2,477	2,280	2,385	+69	+2.98	138,100	-
[442A]	25/11/07	2,616	2,727	2,316	2,316	-500	-17.76	429,300	-
[442A]	25/11/06	3,725	4,050	2,815	2,816	-699	-19.89	3,281,400	-
[442A]	25/11/05	3,270	3,515	2,888	3,515	－	－	632,500	-