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
[446A]	26/10/29	2,906	2,927	2,803	2,844	-76.0	-2.60	460,300	196,236,001,280
[446A]	26/10/28	2,820	2,987	2,783	2,920	+56.0	+1.96	777,100	201,479,995,392
[446A]	26/10/27	2,830	2,905	2,779	2,864	-16.0	-0.56	504,600	197,615,992,832
[446A]	26/10/26	2,899	2,931	2,835	2,880	-15.0	-0.52	608,000	198,719,995,904
[446A]	26/10/23	2,829	2,979	2,829	2,895	+116.0	+4.17	1,379,500	199,755,005,952
[446A]	26/10/22	2,882	2,951	2,779	2,779	-101.0	-3.51	1,077,400	191,750,995,968
[446A]	26/10/21	2,766	2,943	2,752	2,880	+156.0	+5.73	1,171,100	198,719,995,904
[446A]	26/10/20	2,758	2,825	2,720	2,724	-62.0	-2.23	677,800	187,956,002,816
[446A]	26/10/19	2,730	2,860	2,681	2,786	+106.0	+3.96	1,159,100	192,233,996,288
[446A]	26/10/16	2,508	2,708	2,508	2,680	+272.0	+11.30	799,200	184,919,998,464
[446A]	26/10/15	2,437	2,478	2,403	2,408	-51.0	-2.07	481,200	166,151,995,392
[446A]	26/10/14	2,531	2,550	2,444	2,459	-41.0	-1.64	479,500	169,671,000,064
[446A]	26/10/13	2,667	2,671	2,494	2,500	-56.0	-2.19	555,700	172,499,992,576
[446A]	26/10/09	2,508	2,556	2,461	2,556	+43.0	+1.71	511,600	176,363,995,136
[446A]	26/10/08	2,602	2,635	2,500	2,513	-79.0	-3.05	543,200	173,397,000,192
[446A]	26/10/07	2,587	2,697	2,550	2,592	+31.0	+1.21	1,131,100	178,848,006,144
[446A]	26/10/06	2,489	2,583	2,489	2,561	+72.0	+2.89	393,000	176,708,993,024
[446A]	26/10/05	2,568	2,590	2,418	2,489	-83.0	-3.23	809,500	171,741,003,776
[446A]	26/10/02	2,414	2,582	2,414	2,572	+258.0	+11.15	1,180,500	177,467,998,208
[446A]	26/10/01	2,410	2,473	2,287	2,314	-81.0	-3.38	632,400	159,665,995,776
[446A]	26/09/30	2,334	2,399	2,305	2,395	+61.0	+2.61	539,200	165,255,004,160
[446A]	26/09/29	2,329	2,370	2,288	2,334	+2.0	+0.09	470,600	161,046,003,712
[446A]	26/09/28	2,316	2,398	2,279	2,332	+19.0	+0.82	794,400	160,908,001,280
[446A]	26/09/25	2,383	2,388	2,260	2,313	-71.0	-2.98	959,000	159,597,002,752
[446A]	26/09/24	2,315	2,408	2,276	2,384	+75.0	+3.25	762,600	164,495,998,976
[446A]	26/09/18	2,233	2,343	2,221	2,309	+88.0	+3.96	890,800	159,320,997,888
[446A]	26/09/17	2,119	2,242	2,086	2,221	+105.0	+4.96	569,600	153,249,005,568
[446A]	26/09/16	2,103	2,189	2,059	2,116	+17.0	+0.81	644,500	146,004,000,768
[446A]	26/09/15	2,112	2,128	2,000	2,099	+87.0	+4.32	889,300	144,831,004,672
[446A]	26/09/14	1,930	2,043	1,860	2,012	+98.0	+5.12	1,362,700	138,828,005,376
[446A]	26/09/11	1,902	1,955	1,874	1,914	-23.0	-1.19	818,300	132,066,000,896
[446A]	26/09/10	1,984	2,005	1,909	1,937	-77.0	-3.82	752,900	133,652,996,096
[446A]	26/09/09	2,099	2,121	1,996	2,014	-135.0	-6.28	1,102,400	138,966,007,808
[446A]	26/09/08	2,185	2,242	2,142	2,149	+5.0	+0.23	718,600	148,280,999,936
[446A]	26/09/07	2,314	2,354	2,060	2,144	-168.0	-7.27	1,412,400	147,936,002,048
[446A]	26/09/04	2,247	2,350	2,243	2,312	+151.0	+6.99	653,600	159,527,993,344
[446A]	26/09/03	2,175	2,217	2,076	2,161	-19.0	-0.87	1,131,200	149,108,998,144
[446A]	26/09/02	2,106	2,198	2,104	2,180	-6.0	-0.27	464,500	150,419,996,672
[446A]	26/09/01	2,173	2,219	2,131	2,186	+63.0	+2.97	437,800	150,834,003,968
[446A]	26/08/31	2,140	2,180	2,114	2,123	-18.0	-0.84	357,100	146,487,001,088
[446A]	26/08/28	2,055	2,188	2,049	2,141	+136.0	+6.78	887,400	147,729,006,592
[446A]	26/08/27	1,979	2,069	1,952	2,005	+30.0	+1.52	409,300	138,345,005,056
[446A]	26/08/26	1,952	2,001	1,929	1,975	+17.0	+0.87	337,000	136,275,001,344
[446A]	26/08/25	1,944	1,975	1,898	1,958	+29.0	+1.50	336,300	135,101,997,056
[446A]	26/08/24	1,987	2,039	1,919	1,929	-56.0	-2.82	342,200	133,101,002,752
[446A]	26/08/21	2,020	2,030	1,942	1,985	-49.0	-2.41	389,900	136,964,997,120
[446A]	26/08/20	1,955	2,034	1,928	2,034	+97.0	+5.01	494,700	140,345,999,360
[446A]	26/08/19	1,864	1,946	1,863	1,937	+72.0	+3.86	386,300	133,652,996,096
[446A]	26/08/18	1,850	1,957	1,848	1,865	+8.0	+0.43	482,700	128,684,998,656
[446A]	26/08/17	1,840	1,884	1,818	1,857	+17.0	+0.92	296,000	128,132,997,120
[446A]	26/08/14	1,759	1,874	1,753	1,840	+59.0	+3.31	672,600	126,960,001,024
[446A]	26/08/13	1,742	1,781	1,688	1,781	+56.0	+3.25	313,900	122,889,003,008
[446A]	26/08/12	1,668	1,730	1,660	1,725	+76.0	+4.61	236,900	119,025,000,448
[446A]	26/08/10	1,645	1,680	1,603	1,649	+4.0	+0.24	231,100	113,780,998,144
[446A]	26/08/07	1,665	1,681	1,612	1,645	-35.0	-2.08	385,700	113,505,001,472
[446A]	26/08/06	1,620	1,694	1,601	1,680	+47.0	+2.88	248,700	115,920,003,072
[446A]	26/08/05	1,627	1,703	1,612	1,633	+22.0	+1.37	304,500	112,677,003,264
[446A]	26/08/04	1,575	1,616	1,545	1,611	+44.0	+2.81	185,500	111,159,001,088
[446A]	26/08/03	1,631	1,631	1,502	1,567	-6.0	-0.38	386,500	108,122,996,736
[446A]	26/07/31	1,516	1,602	1,516	1,573	+17.0	+1.09	381,400	108,537,004,032
[446A]	26/07/30	1,620	1,621	1,515	1,556	-53.0	-3.29	458,000	107,363,999,744
[446A]	26/07/29	1,592	1,635	1,587	1,609	+35.0	+2.22	564,700	111,020,998,656
[446A]	26/07/28	1,540	1,610	1,508	1,574	+48.0	+3.15	615,400	108,605,997,056
[446A]	26/07/27	1,467	1,555	1,451	1,526	+76.0	+5.24	529,000	105,293,996,032
[446A]	26/07/24	1,392	1,490	1,357	1,450	+58.0	+4.17	779,300	100,050,001,920
[446A]	26/07/23	1,422	1,458	1,386	1,392	-86.0	-5.82	631,200	96,047,996,928
[446A]	26/07/22	1,501	1,513	1,436	1,478	-103.0	-6.51	742,600	101,982,003,200
[446A]	26/07/21	1,619	1,663	1,567	1,581	-59.0	-3.60	739,700	109,088,997,376
[446A]	26/07/17	1,558	1,642	1,520	1,640	+42	+2.63	995,300	-
[446A]	26/07/16	1,430	1,618	1,408	1,598	+154	+10.66	1,118,900	-
[446A]	26/07/15	1,466	1,534	1,371	1,444	+38	+2.70	1,641,600	-
[446A]	26/07/14	1,346	1,431	1,335	1,406	+76	+5.71	380,100	-
[446A]	26/07/13	1,304	1,338	1,282	1,330	+11	+0.83	245,700	-
[446A]	26/07/10	1,302	1,324	1,292	1,319	+15	+1.15	195,200	-
[446A]	26/07/09	1,281	1,318	1,269	1,304	-7	-0.53	268,100	-
[446A]	26/07/08	1,390	1,395	1,293	1,311	-54	-3.96	305,700	-
[446A]	26/07/07	1,379	1,392	1,335	1,365	-21	-1.52	318,100	-
[446A]	26/07/06	1,320	1,437	1,317	1,386	+61	+4.60	654,800	-
[446A]	26/07/03	1,358	1,368	1,292	1,325	+23	+1.77	270,700	-
[446A]	26/07/02	1,303	1,347	1,278	1,302	+49	+3.91	368,500	-
[446A]	26/07/01	1,255	1,278	1,236	1,253	-8	-0.63	256,500	-
[446A]	26/06/30	1,266	1,282	1,212	1,261	-10	-0.79	202,600	-
[446A]	26/06/29	1,199	1,286	1,199	1,271	+106	+9.10	462,900	-
[446A]	26/06/26	1,169	1,188	1,151	1,165	-14	-1.19	220,500	-
[446A]	26/06/25	1,200	1,200	1,149	1,179	-16	-1.34	227,800	-
[446A]	26/06/24	1,196	1,220	1,183	1,195	+51	+4.46	307,300	-
[446A]	26/06/23	1,183	1,196	1,141	1,144	-51	-4.27	462,300	-
[446A]	26/06/22	1,178	1,201	1,142	1,195	+17	+1.44	398,600	-
[446A]	26/06/19	1,296	1,312	1,142	1,178	-148	-11.16	1,107,600	-
[446A]	26/06/18	1,230	1,363	1,215	1,326	+97	+7.89	601,400	-
[446A]	26/06/17	1,200	1,229	1,159	1,229	+37	+3.10	486,900	-
[446A]	26/06/16	1,180	1,200	1,148	1,192	-6	-0.50	577,200	-
[446A]	26/06/15	1,251	1,292	1,193	1,198	-10	-0.83	735,400	-
[446A]	26/06/12	1,210	1,286	1,167	1,208	-172	-12.46	1,806,700	-
[446A]	26/06/11	1,364	1,415	1,357	1,380	-25	-1.78	842,400	-
[446A]	26/06/10	1,400	1,450	1,373	1,405	+5	+0.36	520,600	-
[446A]	26/06/09	1,369	1,421	1,346	1,400	+46	+3.40	365,400	-
[446A]	26/06/08	1,331	1,398	1,326	1,354	-37	-2.66	528,500	-
[446A]	26/06/05	1,363	1,432	1,347	1,391	+54	+4.04	283,900	-
[446A]	26/06/04	1,311	1,382	1,294	1,337	-10	-0.74	293,100	-
[446A]	26/06/03	1,388	1,403	1,307	1,347	-39	-2.81	358,700	-
[446A]	26/06/02	1,370	1,420	1,321	1,386	+3	+0.22	467,600	-
[446A]	26/06/01	1,305	1,383	1,290	1,383	+120	+9.50	764,800	-
[446A]	26/05/29	1,240	1,302	1,228	1,263	+47	+3.87	295,500	-
[446A]	26/05/28	1,224	1,253	1,191	1,216	+9	+0.75	264,900	-
[446A]	26/05/27	1,219	1,236	1,189	1,207	-35	-2.82	218,700	-
[446A]	26/05/26	1,151	1,249	1,133	1,242	+82	+7.07	407,800	-
[446A]	26/05/25	1,241	1,241	1,141	1,160	-73	-5.92	458,900	-
[446A]	26/05/22	1,199	1,233	1,174	1,233	+22.0	+1.82	246,700	-
[446A]	26/05/21	1,210	1,232	1,204	1,211	+8.0	+0.67	181,200	-
[446A]	26/05/20	1,258	1,261	1,160	1,203	+2.0	+0.17	435,500	-
[446A]	26/05/19	1,219	1,243	1,182	1,201	-13.0	-1.07	414,500	-
[446A]	26/05/18	1,190	1,221	1,167	1,214	+84.0	+7.43	340,300	-
[446A]	26/05/15	1,160	1,179	1,125	1,130	-19.0	-1.65	209,500	-
[446A]	26/05/14	1,149	1,182	1,110	1,149	-30.0	-2.54	521,200	-
[446A]	26/05/13	1,187	1,206	1,166	1,179	+1.0	+0.08	357,600	-
[446A]	26/05/12	1,286	1,286	1,158	1,178	-138.0	-10.49	574,200	-
[446A]	26/05/11	1,355	1,367	1,312	1,316	-51.0	-3.73	185,700	-
[446A]	26/05/08	1,318	1,383	1,291	1,367	+77.0	+5.97	287,200	-
[446A]	26/05/07	1,293	1,300	1,263	1,290	+27.0	+2.14	203,900	-
[446A]	26/05/01	1,298	1,298	1,250	1,263	-8.0	-0.63	194,900	-
[446A]	26/04/30	1,261	1,275	1,245	1,271	-16.0	-1.24	194,700	-
[446A]	26/04/28	1,269	1,294	1,244	1,287	+18.0	+1.42	315,000	-
[446A]	26/04/27	1,377	1,377	1,251	1,269	-96	-7.03	501,500	-
[446A]	26/04/24	1,380	1,383	1,304	1,365	-32	-2.29	406,500	-
[446A]	26/04/23	1,436	1,471	1,390	1,397	-39	-2.72	187,400	-
[446A]	26/04/22	1,454	1,472	1,425	1,436	-23	-1.58	163,500	-
[446A]	26/04/21	1,480	1,485	1,430	1,459	-13	-0.88	275,200	-
[446A]	26/04/20	1,538	1,542	1,453	1,472	-121	-7.60	500,900	-
[446A]	26/04/17	1,599	1,615	1,559	1,593	-5	-0.31	331,000	-
[446A]	26/04/16	1,564	1,607	1,551	1,598	+50	+3.23	611,200	-
[446A]	26/04/15	1,465	1,555	1,456	1,548	+123	+8.63	648,600	-
[446A]	26/04/14	1,419	1,467	1,410	1,425	+51	+3.71	414,400	-
[446A]	26/04/13	1,301	1,386	1,301	1,374	+16	+1.18	377,400	-
[446A]	26/04/10	1,285	1,358	1,283	1,358	+73	+5.68	407,200	-
[446A]	26/04/09	1,353	1,356	1,275	1,285	-72	-5.31	485,300	-
[446A]	26/04/08	1,337	1,365	1,316	1,357	+75	+5.85	446,000	-
[446A]	26/04/07	1,297	1,337	1,271	1,282	0	0.00	284,900	-
[446A]	26/04/06	1,298	1,304	1,261	1,282	-15	-1.16	396,200	-
[446A]	26/04/03	1,258	1,297	1,249	1,297	+50	+4.01	268,600	-
[446A]	26/04/02	1,286	1,318	1,232	1,247	-46	-3.56	351,100	-
[446A]	26/04/01	1,256	1,307	1,246	1,293	+81	+6.68	488,000	-
[446A]	26/03/31	1,198	1,252	1,192	1,212	+24	+2.02	380,900	-
[446A]	26/03/30	1,225	1,235	1,174	1,188	-67	-5.34	445,300	-
[446A]	26/03/27	1,270	1,292	1,241	1,255	-28	-2.18	323,900	-
[446A]	26/03/26	1,307	1,331	1,278	1,283	-50	-3.75	372,100	-
[446A]	26/03/25	1,292	1,373	1,290	1,333	+30	+2.30	425,200	-
[446A]	26/03/24	1,327	1,346	1,258	1,303	+6	+0.46	531,700	-
[446A]	26/03/23	1,312	1,353	1,274	1,297	-62	-4.56	830,100	-
[446A]	26/03/19	1,437	1,472	1,350	1,359	-98	-6.73	1,069,200	-
[446A]	26/03/18	1,465	1,515	1,400	1,457	-1	-0.07	932,000	-
[446A]	26/03/17	1,600	1,630	1,404	1,458	-73	-4.77	3,694,000	-
[446A]	26/03/16	1,531	1,531	1,531	1,531	+300	+24.37	127,600	-
[446A]	26/03/13	1,168	1,268	1,164	1,231	+42	+3.53	978,400	-
[446A]	26/03/12	1,165	1,205	1,156	1,189	-11	-0.92	299,100	-
[446A]	26/03/11	1,245	1,246	1,181	1,200	-50	-4.00	515,900	-
[446A]	26/03/10	1,195	1,257	1,166	1,250	+85	+7.30	732,700	-
[446A]	26/03/09	1,105	1,205	1,101	1,165	+14	+1.22	847,800	-
[446A]	26/03/06	1,050	1,170	1,045	1,151	+107	+10.25	798,300	-
[446A]	26/03/05	1,048	1,060	1,025	1,044	+44	+4.40	273,300	-
[446A]	26/03/04	1,026	1,047	982	1,000	-41	-3.94	360,400	-
[446A]	26/03/03	1,035	1,059	1,001	1,041	+10	+0.97	344,400	-
[446A]	26/03/02	1,097	1,097	1,031	1,031	-51	-4.71	329,400	-
[446A]	26/02/27	1,110	1,120	1,071	1,082	+2	+0.19	357,100	-
[446A]	26/02/26	1,005	1,091	1,005	1,080	+77	+7.68	402,300	-
[446A]	26/02/25	1,024	1,039	998	1,003	+17	+1.72	276,100	-
[446A]	26/02/24	1,068	1,075	976	986	-104	-9.54	658,700	-
[446A]	26/02/20	1,081	1,101	1,078	1,090	-21	-1.89	313,800	-
[446A]	26/02/19	1,114	1,140	1,096	1,111	+7	+0.63	266,700	-
[446A]	26/02/18	1,081	1,109	1,077	1,104	+27	+2.51	177,700	-
[446A]	26/02/17	1,108	1,120	1,071	1,077	-33	-2.97	369,500	-
[446A]	26/02/16	1,085	1,152	1,043	1,110	0	0.00	688,100	-
[446A]	26/02/13	1,106	1,133	1,097	1,110	-26	-2.29	436,000	-
[446A]	26/02/12	1,210	1,216	1,134	1,136	-61	-5.10	520,400	-
[446A]	26/02/10	1,200	1,237	1,185	1,197	-13	-1.07	476,800	-
[446A]	26/02/09	1,221	1,242	1,188	1,210	+43	+3.68	556,500	-
[446A]	26/02/06	1,187	1,212	1,124	1,167	-47	-3.87	1,184,900	-
[446A]	26/02/05	1,233	1,235	1,152	1,214	-46	-3.65	1,570,600	-
[446A]	26/02/04	1,449	1,454	1,253	1,260	-215	-14.58	1,825,800	-
[446A]	26/02/03	1,496	1,509	1,466	1,475	+8	+0.55	299,500	-
[446A]	26/02/02	1,565	1,579	1,443	1,467	-112	-7.09	546,100	-
[446A]	26/01/30	1,573	1,600	1,568	1,579	-11	-0.69	248,400	-
[446A]	26/01/29	1,584	1,611	1,561	1,590	-16	-1.00	333,400	-
[446A]	26/01/28	1,640	1,659	1,586	1,606	-65	-3.89	425,900	-
[446A]	26/01/27	1,643	1,744	1,638	1,671	+28	+1.70	577,400	-
[446A]	26/01/26	1,638	1,678	1,602	1,643	+93	+6.00	746,600	-
[446A]	26/01/23	1,541	1,597	1,535	1,550	+9	+0.58	298,000	-
[446A]	26/01/22	1,626	1,627	1,535	1,541	-60	-3.75	657,500	-
[446A]	26/01/21	1,671	1,715	1,591	1,601	+10	+0.63	1,616,500	-
[446A]	26/01/20	1,540	1,604	1,517	1,591	+51	+3.31	378,200	-
[446A]	26/01/19	1,555	1,614	1,451	1,540	-39	-2.47	1,196,000	-
[446A]	26/01/16	1,604	1,619	1,558	1,579	-74	-4.48	718,600	-
[446A]	26/01/15	1,622	1,675	1,600	1,653	-9	-0.54	523,900	-
[446A]	26/01/14	1,750	1,809	1,632	1,662	-144	-7.97	588,800	-
[446A]	26/01/13	1,835	1,848	1,744	1,806	+11	+0.61	426,400	-
[446A]	26/01/09	1,669	1,795	1,661	1,795	+110	+6.53	313,200	-
[446A]	26/01/08	1,699	1,720	1,661	1,685	-51	-2.94	376,700	-
[446A]	26/01/07	1,697	1,749	1,686	1,736	-1	-0.06	305,300	-
[446A]	26/01/06	1,800	1,809	1,713	1,737	-77	-4.24	541,700	-
[446A]	26/01/05	1,838	1,900	1,775	1,814	+32	+1.80	722,900	-
[446A]	25/12/30	1,700	1,812	1,676	1,782	+21	+1.19	1,129,900	-
[446A]	25/12/29	1,680	1,790	1,641	1,761	+121	+7.38	712,400	-
[446A]	25/12/26	1,658	1,695	1,622	1,640	-18	-1.09	518,400	-
[446A]	25/12/25	1,633	1,658	1,585	1,658	+24	+1.47	378,200	-
[446A]	25/12/24	1,563	1,665	1,562	1,634	+76	+4.88	686,700	-
[446A]	25/12/23	1,520	1,598	1,505	1,558	+44	+2.91	695,200	-
[446A]	25/12/22	1,494	1,544	1,458	1,514	+50	+3.42	662,700	-
[446A]	25/12/19	1,404	1,494	1,393	1,464	+59	+4.20	493,800	-
[446A]	25/12/18	1,475	1,495	1,352	1,405	-75	-5.07	689,200	-
[446A]	25/12/17	1,393	1,488	1,377	1,480	+75	+5.34	605,700	-
[446A]	25/12/16	1,380	1,439	1,330	1,405	+8	+0.57	475,800	-
[446A]	25/12/15	1,415	1,489	1,361	1,397	-27	-1.90	1,199,400	-
[446A]	25/12/12	1,421	1,450	1,388	1,424	-26	-1.79	810,200	-
[446A]	25/12/11	1,442	1,467	1,330	1,450	-102	-6.57	1,124,400	-
[446A]	25/12/10	1,375	1,575	1,364	1,552	+185	+13.53	1,158,300	-
[446A]	25/12/09	1,360	1,394	1,348	1,367	+19	+1.41	216,900	-
[446A]	25/12/08	1,370	1,434	1,311	1,348	-7	-0.52	657,600	-
[446A]	25/12/05	1,340	1,370	1,320	1,355	-11	-0.81	346,800	-
[446A]	25/12/04	1,262	1,366	1,260	1,366	+74	+5.73	488,600	-
[446A]	25/12/03	1,251	1,308	1,161	1,292	+45	+3.61	800,100	-
[446A]	25/12/02	1,312	1,364	1,218	1,247	-92	-6.87	1,047,000	-
[446A]	25/12/01	1,350	1,388	1,300	1,339	+7	+0.53	708,000	-
[446A]	25/11/28	1,304	1,349	1,282	1,332	+58	+4.55	905,000	-
[446A]	25/11/27	1,367	1,388	1,272	1,274	-122	-8.74	1,675,700	-
[446A]	25/11/26	1,370	1,430	1,239	1,396	+28	+2.05	2,820,700	-
[446A]	25/11/25	1,380	1,400	1,307	1,368	-99	-6.75	3,882,100	-
[446A]	25/11/21	1,200	1,470	1,140	1,467	－	－	15,199,400	-