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
[443A]	26/10/29	1,721	1,729	1,706	1,719	-9.0	-0.52	85,468	-
[443A]	26/10/28	1,780	1,780	1,726	1,728	-26.0	-1.48	1,867	-
[443A]	26/10/27	1,762	1,762	1,748	1,754	-7.0	-0.40	9,003	-
[443A]	26/10/26	1,738	1,761	1,731	1,761	+15.0	+0.86	136	-
[443A]	26/10/23	1,721	1,747	1,721	1,746	+26.0	+1.51	21,979	-
[443A]	26/10/22	1,745	1,745	1,708	1,720	+1.0	+0.06	48	-
[443A]	26/10/21	1,719	1,719	1,719	1,719	+7.0	+0.41	27	-
[443A]	26/10/20	1,727	1,727	1,707	1,712	-13.0	-0.75	152	-
[443A]	26/10/19	1,729	1,729	1,725	1,725	-7.0	-0.40	156	-
[443A]	26/10/16	1,742	1,742	1,731	1,732	+6.0	+0.35	109	-
[443A]	26/10/15	1,720	1,726	1,709	1,726	+5.0	+0.29	135	-
[443A]	26/10/14	1,726	1,726	1,713	1,721	-4.0	-0.23	80	-
[443A]	26/10/13	1,733	1,733	1,721	1,725	+4.0	+0.23	19,018	-
[443A]	26/10/09	1,716	1,725	1,716	1,721	+5.0	+0.29	57,577	-
[443A]	26/10/08	1,714	1,716	1,707	1,716	-10.0	-0.58	9,038	-
[443A]	26/10/07	1,724	1,730	1,723	1,726	-5.0	-0.29	509	-
[443A]	26/10/06	1,720	1,731	1,716	1,731	+7.0	+0.41	18,037	-
[443A]	26/10/05	1,739	1,739	1,720	1,724	-19.0	-1.09	25,610	-
[443A]	26/10/02	1,760	1,760	1,743	1,743	+13.0	+0.75	135	-
[443A]	26/10/01	1,775	1,775	1,730	1,730	-51.0	-2.86	78,912	-
[443A]	26/09/30	1,770	1,781	1,770	1,781	+4.0	+0.23	18,031	-
[443A]	26/09/29	1,792	1,792	1,772	1,777	-95.0	-5.07	1,787	-
[443A]	26/09/28	1,803	1,872	1,791	1,872	+75.0	+4.17	36,158	-
[443A]	26/09/25	1,834	1,834	1,794	1,797	-6.0	-0.33	92	-
[443A]	26/09/24	1,835	1,835	1,795	1,803	-1.0	-0.06	37,170	-
[443A]	26/09/18	1,820	1,820	1,804	1,804	-8.0	-0.44	58	-
[443A]	26/09/17	1,814	1,814	1,812	1,812	+2.0	+0.11	11	-
[443A]	26/09/16	1,818	1,818	1,810	1,810	+4.0	+0.22	35	-
[443A]	26/09/15	1,807	1,808	1,806	1,806	-6.0	-0.33	15	-
[443A]	26/09/14	1,844	1,844	1,812	1,812	+8.0	+0.44	9	-
[443A]	26/09/11	1,811	1,811	1,804	1,804	-11.0	-0.61	197	-
[443A]	26/09/10	1,815	1,815	1,815	1,815	+1.0	+0.06	20	-
[443A]	26/09/09	1,817	1,817	1,814	1,814	-1.0	-0.06	72,020	-
[443A]	26/09/08	1,813	1,822	1,811	1,815	-12.0	-0.66	18,820	-
[443A]	26/09/07	1,852	1,852	1,824	1,827	-9.0	-0.49	26,656	-
[443A]	26/09/04	1,838	1,841	1,836	1,836	-6.0	-0.33	57	-
[443A]	26/09/03	1,892	1,892	1,841	1,842	-10.0	-0.54	343	-
[443A]	26/09/02	1,846	1,852	1,842	1,852	-2.0	-0.11	544	-
[443A]	26/09/01	1,845	1,857	1,845	1,854	+12.0	+0.65	914	-
[443A]	26/08/31	1,896	1,896	1,842	1,842	-14.0	-0.75	38,497	-
[443A]	26/08/28	1,865	1,866	1,853	1,856	-17.0	-0.91	22,593	-
[443A]	26/08/27	1,876	1,876	1,873	1,873	+3.0	+0.16	184	-
[443A]	26/08/26	1,865	1,877	1,865	1,870	+4.0	+0.21	1,403	-
[443A]	26/08/25	1,810	1,871	1,810	1,866	+23.0	+1.25	20,418	-
[443A]	26/08/24	1,857	1,864	1,843	1,843	-86.0	-4.46	484	-
[443A]	26/08/21	1,942	1,942	1,847	1,929	+67.0	+3.60	54,222	-
[443A]	26/08/20	1,862	1,862	1,854	1,862	+15.0	+0.81	10,007	-
[443A]	26/08/19	1,845	1,847	1,844	1,847	-2.0	-0.11	7	-
[443A]	26/08/18	1,852	1,852	1,843	1,849	-13.0	-0.70	22,241	-
[443A]	26/08/17	1,867	1,870	1,862	1,862	+6.0	+0.32	7	-
[443A]	26/08/14	1,853	1,860	1,851	1,856	-3.0	-0.16	58,030	-
[443A]	26/08/13	1,869	1,872	1,859	1,859	+1.0	+0.05	14	-
[443A]	26/08/12	1,859	1,859	1,853	1,858	-7.0	-0.38	10,698	-
[443A]	26/08/10	1,862	1,865	1,844	1,865	+12.0	+0.65	27,062	-
[443A]	26/08/07	1,859	1,867	1,852	1,853	0	+0.00	90,187	-
[443A]	26/08/06	1,854	1,859	1,849	1,853	0	+0.00	115	-
[443A]	26/08/05	1,858	1,858	1,848	1,853	-3.0	-0.16	413	-
[443A]	26/08/04	1,890	1,890	1,856	1,856	-35.0	-1.85	848	-
[443A]	26/08/03	1,920	1,920	1,875	1,891	-36.0	-1.87	853	-
[443A]	26/07/31	1,938	1,942	1,927	1,927	-35.0	-1.78	33,810	-
[443A]	26/07/30	1,932	1,966	1,932	1,962	-10.0	-0.51	119	-
[443A]	26/07/29	1,963	1,972	1,961	1,972	+20.0	+1.02	22,473	-
[443A]	26/07/28	1,968	1,968	1,945	1,952	+4.0	+0.21	40,982	-
[443A]	26/07/27	1,906	1,950	1,906	1,948	+2.0	+0.10	38,724	-
[443A]	26/07/24	1,936	1,946	1,910	1,946	-55.0	-2.75	36,098	-
[443A]	26/07/23	1,932	2,001	1,920	2,001	+72.0	+3.73	18,029	-
[443A]	26/07/22	1,929	1,930	1,924	1,929	-1.0	-0.05	147	-
[443A]	26/07/21	1,920	1,937	1,920	1,930	+27.0	+1.42	56,308	-
[443A]	26/07/17	1,898	1,919	1,898	1,903	+13	+0.69	39,609	-
[443A]	26/07/16	1,913	1,913	1,890	1,890	-28	-1.46	164	-
[443A]	26/07/15	1,908	1,918	1,908	1,918	+14	+0.74	66	-
[443A]	26/07/14	1,893	1,905	1,893	1,904	+16	+0.85	473	-
[443A]	26/07/13	1,889	1,891	1,887	1,888	0	0.00	36	-
[443A]	26/07/10	1,905	1,905	1,887	1,888	-5	-0.26	207	-
[443A]	26/07/09	1,889	1,893	1,889	1,893	-1	-0.05	11	-
[443A]	26/07/08	1,897	1,897	1,890	1,894	-21	-1.10	96	-
[443A]	26/07/07	1,912	1,915	1,904	1,915	+11	+0.58	18,208	-
[443A]	26/07/06	1,897	1,918	1,897	1,904	+17	+0.90	58,664	-
[443A]	26/07/03	1,872	1,897	1,872	1,887	+24	+1.29	81	-
[443A]	26/07/02	1,863	1,863	1,863	1,863	+12	+0.65	3	-
[443A]	26/07/01	1,860	1,860	1,851	1,851	-25	-1.33	8	-
[443A]	26/06/30	1,884	1,887	1,876	1,876	-5	-0.27	215	-
[443A]	26/06/29	1,884	1,885	1,878	1,881	+6	+0.32	619	-
[443A]	26/06/26	1,862	1,875	1,857	1,875	+20	+1.08	125	-
[443A]	26/06/25	1,852	1,862	1,839	1,855	+16	+0.87	32,326	-
[443A]	26/06/24	1,833	1,841	1,833	1,839	+11	+0.60	7,008	-
[443A]	26/06/23	1,821	1,833	1,821	1,828	+7	+0.38	18,003	-
[443A]	26/06/22	1,819	1,824	1,819	1,821	-7	-0.38	14	-
[443A]	26/06/19	1,820	1,828	1,820	1,828	+7	+0.38	373	-
[443A]	26/06/18	1,820	1,827	1,813	1,821	-8	-0.44	89	-
[443A]	26/06/17	1,837	1,837	1,821	1,829	+1	+0.05	735	-
[443A]	26/06/16	1,858	1,858	1,826	1,828	-33	-1.77	1,300	-
[443A]	26/06/15	1,859	1,871	1,854	1,861	+7	+0.38	75,300	-
[443A]	26/06/12	1,860	1,860	1,850	1,854	+16	+0.87	58	-
[443A]	26/06/11	1,838	1,851	1,825	1,838	+7	+0.38	406	-
[443A]	26/06/10	1,823	1,831	1,810	1,831	+19	+1.05	414	-
[443A]	26/06/09	1,828	1,828	1,805	1,812	+4	+0.22	106	-
[443A]	26/06/08	1,789	1,817	1,788	1,808	+7	+0.39	788	-
[443A]	26/06/05	1,813	1,821	1,801	1,801	-2	-0.11	259	-
[443A]	26/06/04	1,827	1,827	1,803	1,803	-26	-1.42	36,348	-
[443A]	26/06/03	1,820	1,836	1,820	1,829	+15	+0.83	23,541	-
[443A]	26/06/02	1,830	1,830	1,806	1,814	-20	-1.09	15,784	-
[443A]	26/06/01	1,870	1,870	1,834	1,834	-35	-1.87	925	-
[443A]	26/05/29	1,857	1,879	1,850	1,869	+20	+1.08	249	-
[443A]	26/05/28	1,846	1,852	1,842	1,849	0	0.00	461	-
[443A]	26/05/27	1,848	1,850	1,848	1,849	+1	+0.05	4	-
[443A]	26/05/26	1,850	1,852	1,842	1,848	-2	-0.11	19,921	-
[443A]	26/05/25	1,850	1,854	1,846	1,850	+2	+0.11	280	-
[443A]	26/05/22	1,860	1,860	1,847	1,848	-17.0	-0.91	23,340	-
[443A]	26/05/21	1,866	1,866	1,854	1,865	+13.0	+0.70	464	-
[443A]	26/05/20	1,880	1,881	1,852	1,852	-23.0	-1.23	720	-
[443A]	26/05/19	1,868	1,876	1,868	1,875	+13.0	+0.70	696	-
[443A]	26/05/18	1,891	1,891	1,855	1,862	-24.0	-1.27	4,731	-
[443A]	26/05/15	1,888	1,894	1,886	1,886	+7.0	+0.37	2,848	-
[443A]	26/05/14	1,889	1,889	1,878	1,879	-4.0	-0.21	54,326	-
[443A]	26/05/13	1,897	1,897	1,883	1,883	-10.0	-0.53	517	-
[443A]	26/05/12	1,913	1,913	1,893	1,893	-96.0	-4.83	55,677	-
[443A]	26/05/11	1,909	1,989	1,907	1,989	+81.0	+4.25	752	-
[443A]	26/05/08	1,929	1,929	1,907	1,908	-19.0	-0.99	278,323	-
[443A]	26/05/07	1,952	1,952	1,927	1,927	-17.0	-0.87	128,785	-
[443A]	26/05/01	1,977	1,977	1,930	1,944	+7.0	+0.36	195	-
[443A]	26/04/30	2,031	2,031	1,933	1,937	-93.0	-4.58	1,925	-
[443A]	26/04/28	2,050	2,050	1,949	2,030	+67.0	+3.41	23,687	-
[443A]	26/04/27	1,969	1,970	1,963	1,963	-4	-0.20	390	-
[443A]	26/04/24	1,968	1,970	1,964	1,967	0	0.00	433	-
[443A]	26/04/23	1,971	1,973	1,954	1,967	0	0.00	15,559	-
[443A]	26/04/22	1,982	1,982	1,965	1,967	-17	-0.86	111,015	-
[443A]	26/04/21	1,998	1,998	1,984	1,984	-8	-0.40	106	-
[443A]	26/04/20	1,996	1,997	1,992	1,992	0	0.00	531	-
[443A]	26/04/17	2,006	2,006	1,991	1,992	-8	-0.40	82,460	-
[443A]	26/04/16	2,006	2,006	1,990	2,000	0	0.00	149	-
[443A]	26/04/15	2,011	2,011	2,000	2,000	+1	+0.05	40	-
[443A]	26/04/14	1,995	2,001	1,994	1,999	+30	+1.52	150	-
[443A]	26/04/13	1,976	1,980	1,969	1,969	-4	-0.20	281	-
[443A]	26/04/10	1,988	1,988	1,972	1,973	-7	-0.35	18,307	-
[443A]	26/04/09	2,000	2,000	1,980	1,980	-19	-0.95	617	-
[443A]	26/04/08	1,995	1,999	1,977	1,999	+35	+1.78	241	-
[443A]	26/04/07	1,969	1,982	1,964	1,964	-5	-0.25	235	-
[443A]	26/04/06	1,960	1,969	1,955	1,969	+14	+0.72	117	-
[443A]	26/04/03	1,945	1,955	1,945	1,955	+19	+0.98	263	-
[443A]	26/04/02	1,963	1,974	1,936	1,936	-17	-0.87	1,014	-
[443A]	26/04/01	1,936	1,953	1,932	1,953	+29	+1.51	63,658	-
[443A]	26/03/31	1,926	1,927	1,912	1,924	-3	-0.16	57,815	-
[443A]	26/03/30	1,988	1,988	1,927	1,927	-43	-2.18	547	-
[443A]	26/03/27	1,975	1,975	1,964	1,970	0	0.00	44,757	-
[443A]	26/03/26	1,989	1,989	1,968	1,970	-20	-1.01	1,843	-
[443A]	26/03/25	1,991	1,991	1,988	1,990	+6	+0.30	400	-
[443A]	26/03/24	1,991	1,996	1,984	1,984	+7	+0.35	406	-
[443A]	26/03/23	1,995	1,995	1,967	1,977	-49	-2.42	2,224	-
[443A]	26/03/19	2,047	2,047	2,026	2,026	-22	-1.07	19	-
[443A]	26/03/18	2,042	2,048	2,042	2,048	+12	+0.59	9	-
[443A]	26/03/17	2,031	2,042	2,031	2,036	+2	+0.10	27	-
[443A]	26/03/16	2,012	2,034	2,012	2,034	+19	+0.94	12	-
[443A]	26/03/13	2,019	2,033	2,015	2,015	-4	-0.20	213	-
[443A]	26/03/12	2,020	2,026	2,019	2,019	-12	-0.59	35	-
[443A]	26/03/11	2,021	2,033	2,021	2,031	+14	+0.69	10	-
[443A]	26/03/10	2,021	2,022	2,014	2,017	+1	+0.05	2,165	-
[443A]	26/03/09	2,005	2,021	1,998	2,016	-18	-0.88	57,186	-
[443A]	26/03/06	2,039	2,039	2,024	2,034	-8	-0.39	5,432	-
[443A]	26/03/05	2,040	2,057	2,040	2,042	+29	+1.44	5,041	-
[443A]	26/03/04	2,119	2,119	2,010	2,013	-30	-1.47	35,941	-
[443A]	26/03/03	2,055	2,055	2,043	2,043	-12	-0.58	33,455	-
[443A]	26/03/02	2,061	2,061	2,055	2,055	-10	-0.48	488	-
[443A]	26/02/27	2,070	2,070	2,065	2,065	-27	-1.29	38	-
[443A]	26/02/26	2,081	2,092	2,081	2,092	+10	+0.48	84	-
[443A]	26/02/25	2,075	2,082	2,070	2,082	+11	+0.53	701	-
[443A]	26/02/24	2,060	2,073	2,060	2,071	+21	+1.02	714	-
[443A]	26/02/20	2,052	2,053	2,046	2,050	+4	+0.20	648	-
[443A]	26/02/19	2,059	2,059	2,040	2,046	-15	-0.73	772	-
[443A]	26/02/18	2,041	2,061	2,041	2,061	+25	+1.23	17,358	-
[443A]	26/02/17	2,036	2,036	2,030	2,036	-11	-0.54	9,642	-
[443A]	26/02/16	2,034	2,047	2,030	2,047	+20	+0.99	24,697	-
[443A]	26/02/13	2,050	2,050	2,027	2,027	-24	-1.17	657	-
[443A]	26/02/12	2,050	2,051	2,045	2,051	-5	-0.24	2,387	-
[443A]	26/02/10	2,058	2,058	2,049	2,056	+9	+0.44	16	-
[443A]	26/02/09	2,058	2,059	2,045	2,047	-1	-0.05	3,564	-
[443A]	26/02/06	2,062	2,062	2,042	2,048	-14	-0.68	62,832	-
[443A]	26/02/05	2,063	2,064	2,062	2,062	+2	+0.10	52,800	-
[443A]	26/02/04	2,047	2,060	2,043	2,060	+18	+0.88	55,981	-
[443A]	26/02/03	2,033	2,047	2,028	2,042	+2	+0.10	14,560	-
[443A]	26/02/02	2,052	2,052	2,040	2,040	-5	-0.24	54,423	-
[443A]	26/01/30	2,064	2,064	2,042	2,045	-16	-0.78	10,452	-
[443A]	26/01/29	2,029	2,061	2,020	2,061	+30	+1.48	12,213	-
[443A]	26/01/28	2,029	2,032	2,025	2,031	+1	+0.05	4,736	-
[443A]	26/01/27	2,040	2,040	2,023	2,030	-10	-0.49	53,984	-
[443A]	26/01/26	2,051	2,051	2,036	2,040	-15	-0.73	84,459	-
[443A]	26/01/23	2,070	2,070	2,055	2,055	-2	-0.10	1,368	-
[443A]	26/01/22	2,068	2,073	2,057	2,057	-1	-0.05	61,324	-
[443A]	26/01/21	2,090	2,090	2,058	2,058	-43	-2.05	1,685	-
[443A]	26/01/20	2,115	2,115	2,099	2,101	-14	-0.66	314	-
[443A]	26/01/19	2,119	2,123	2,107	2,115	-12	-0.56	2,938	-
[443A]	26/01/16	2,117	2,130	2,117	2,127	+16	+0.76	48,916	-
[443A]	26/01/15	2,102	2,111	2,102	2,111	+13	+0.62	950	-
[443A]	26/01/14	2,099	2,100	2,098	2,098	+14	+0.67	249	-
[443A]	26/01/13	2,100	2,100	2,084	2,084	-13	-0.62	1,939	-
[443A]	26/01/09	2,100	2,100	2,090	2,097	+2	+0.10	3,512	-
[443A]	26/01/08	2,094	2,095	2,086	2,095	+4	+0.19	5,485	-
[443A]	26/01/07	2,077	2,094	2,072	2,091	+13	+0.63	5,831	-
[443A]	26/01/06	2,078	2,079	2,069	2,078	+7	+0.34	4,714	-
[443A]	26/01/05	2,046	2,081	2,046	2,071	-2	-0.10	9,679	-
[443A]	25/12/30	2,080	2,084	2,073	2,073	+3	+0.14	612	-
[443A]	25/12/29	2,081	2,081	2,068	2,070	+11	+0.53	5,632	-
[443A]	25/12/26	2,078	2,078	2,057	2,059	-19	-0.91	8,073	-
[443A]	25/12/25	2,068	2,078	2,065	2,078	+29	+1.42	10,481	-
[443A]	25/12/24	2,060	2,062	2,049	2,049	-2	-0.10	11,769	-
[443A]	25/12/23	2,054	2,054	2,046	2,051	+9	+0.44	8,233	-
[443A]	25/12/22	2,066	2,066	2,042	2,042	-16	-0.78	355	-
[443A]	25/12/19	2,055	2,063	2,055	2,058	+6	+0.29	3,257	-
[443A]	25/12/18	2,046	2,054	2,045	2,052	+10	+0.49	19,993	-
[443A]	25/12/17	2,042	2,043	2,034	2,042	+5	+0.25	8,579	-
[443A]	25/12/16	2,037	2,044	2,035	2,037	+5	+0.25	27,604	-
[443A]	25/12/15	2,034	2,039	2,029	2,032	+2	+0.10	11,115	-
[443A]	25/12/12	1,995	2,032	1,995	2,030	+25	+1.25	1,988	-
[443A]	25/12/11	2,021	2,021	1,993	2,005	-13	-0.64	676	-
[443A]	25/12/10	2,008	2,018	2,003	2,018	+18	+0.90	9,024	-
[443A]	25/12/09	1,998	2,000	1,988	2,000	+5	+0.25	3,113	-
[443A]	25/12/08	2,011	2,011	1,990	1,995	-7	-0.35	18,520	-
[443A]	25/12/05	2,013	2,016	2,002	2,002	-17	-0.84	21,422	-
[443A]	25/12/04	2,033	2,033	2,017	2,019	-9	-0.44	15,042	-
[443A]	25/12/03	2,032	2,034	2,026	2,028	-4	-0.20	79,620	-
[443A]	25/12/02	2,042	2,049	2,032	2,032	-12	-0.59	12,077	-
[443A]	25/12/01	2,073	2,073	2,044	2,044	-27	-1.30	13,466	-
[443A]	25/11/28	2,091	2,091	2,071	2,071	-16	-0.77	67	-
[443A]	25/11/27	2,074	2,089	2,074	2,087	+15	+0.72	11	-
[443A]	25/11/26	2,066	2,072	2,065	2,072	+10	+0.48	6	-
[443A]	25/11/25	2,061	2,063	2,061	2,062	+9	+0.44	117	-
[443A]	25/11/21	2,033	2,053	2,033	2,053	+23	+1.13	108	-
[443A]	25/11/20	2,030	2,041	2,030	2,030	+8	+0.40	117	-
[443A]	25/11/19	2,029	2,029	2,019	2,022	-5	-0.25	1,109	-
[443A]	25/11/18	2,052	2,052	2,027	2,027	-21	-1.03	6,293	-
[443A]	25/11/17	2,053	2,053	2,043	2,048	-8	-0.39	89	-
[443A]	25/11/14	2,054	2,056	2,049	2,056	+14	+0.69	165	-
[443A]	25/11/13	2,055	2,055	2,042	2,042	-18	-0.87	101	-
[443A]	25/11/12	2,042	2,061	2,042	2,060	+27	+1.33	101	-
[443A]	25/11/11	2,039	2,043	2,033	2,033	-7	-0.34	18	-
[443A]	25/11/10	2,040	2,040	2,030	2,040	+13	+0.64	77	-
[443A]	25/11/07	2,029	2,030	2,025	2,027	+1	+0.05	17	-
[443A]	25/11/06	2,035	2,035	2,020	2,026	-14	-0.69	864	-
[443A]	25/11/05	2,016	2,040	1,998	2,040	+30	+1.49	2,566	-
[443A]	25/11/04	2,009	2,018	2,003	2,010	－	－	2,384	-