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
[447A]	26/10/29	254	255	252	253	0	+0.00	29,600	-
[447A]	26/10/28	255	255	253	253	+2.7	+1.08	37,490	-
[447A]	26/10/27	251	252	251	251	+1.6	+0.64	58,330	-
[447A]	26/10/26	249	251	248	250	-0.5	-0.20	186,570	-
[447A]	26/10/23	251	252	249	251	-4.9	-1.91	248,100	-
[447A]	26/10/22	259	259	254	256	-2.7	-1.04	209,620	-
[447A]	26/10/21	259	260	259	259	-1.0	-0.38	46,670	-
[447A]	26/10/20	261	261	259	260	-1.9	-0.73	59,090	-
[447A]	26/10/19	270	270	262	262	+0.8	+0.31	133,050	-
[447A]	26/10/16	261	263	261	262	+2.3	+0.88	18,820	-
[447A]	26/10/15	258	262	258	260	-1.0	-0.38	93,620	-
[447A]	26/10/14	261	262	261	261	-1.3	-0.49	46,390	-
[447A]	26/10/13	263	264	261	263	+0.9	+0.34	41,250	-
[447A]	26/10/09	260	264	260	263	+4.7	+1.81	41,330	-
[447A]	26/10/08	258	261	257	259	-0.8	-0.31	151,130	-
[447A]	26/10/07	262	262	260	260	+0.3	+0.12	41,140	-
[447A]	26/10/06	260	260	258	260	-0.8	-0.31	138,770	-
[447A]	26/10/05	260	261	259	261	-2.0	-0.76	154,400	-
[447A]	26/10/02	263	263	260	263	+0.1	+0.04	61,070	-
[447A]	26/10/01	260	264	260	263	+2.9	+1.11	46,040	-
[447A]	26/09/30	262	262	260	261	+2.2	+0.85	139,410	-
[447A]	26/09/29	259	260	257	259	-2.3	-0.88	190,100	-
[447A]	26/09/28	269	269	262	262	-13.0	-4.73	682,860	-
[447A]	26/09/25	269	275	268	275	+5.1	+1.89	124,060	-
[447A]	26/09/24	273	273	268	270	-4.6	-1.67	158,030	-
[447A]	26/09/18	270	275	269	275	+8.0	+3.00	94,370	-
[447A]	26/09/17	265	271	265	267	+0.4	+0.15	45,980	-
[447A]	26/09/16	265	268	264	267	+3.3	+1.25	59,250	-
[447A]	26/09/15	263	266	263	264	-0.4	-0.15	69,130	-
[447A]	26/09/14	267	267	264	265	-2.8	-1.04	122,240	-
[447A]	26/09/11	267	268	264	268	-1.2	-0.44	157,270	-
[447A]	26/09/10	268	271	268	270	+3.3	+1.24	27,040	-
[447A]	26/09/09	266	268	265	267	-1.1	-0.41	322,060	-
[447A]	26/09/08	272	274	269	269	-2.8	-1.03	153,510	-
[447A]	26/09/07	276	277	272	272	-4.8	-1.73	142,650	-
[447A]	26/09/04	279	279	277	277	-0.1	-0.04	126,760	-
[447A]	26/09/03	276	279	276	278	+4.3	+1.57	60,490	-
[447A]	26/09/02	276	276	273	274	-8.2	-2.90	220,720	-
[447A]	26/09/01	283	283	281	283	+1.1	+0.39	52,140	-
[447A]	26/08/31	284	287	281	282	-7.5	-2.59	138,770	-
[447A]	26/08/28	292	292	290	290	-2.0	-0.68	207,930	-
[447A]	26/08/27	293	294	291	292	-1.3	-0.44	71,300	-
[447A]	26/08/26	295	295	293	294	-0.1	-0.03	64,830	-
[447A]	26/08/25	296	298	293	295	+2.9	+0.99	119,540	-
[447A]	26/08/24	292	294	291	293	+4.6	+1.59	147,060	-
[447A]	26/08/21	286	289	284	289	+5.0	+1.76	102,730	-
[447A]	26/08/20	284	285	282	284	+7.4	+2.67	118,690	-
[447A]	26/08/19	275	277	274	277	-4.0	-1.42	81,480	-
[447A]	26/08/18	280	281	278	281	+3.0	+1.08	112,900	-
[447A]	26/08/17	277	279	276	278	+3.8	+1.38	101,320	-
[447A]	26/08/14	276	277	273	275	-4.8	-1.71	157,420	-
[447A]	26/08/13	280	282	277	280	+2.4	+0.86	179,940	-
[447A]	26/08/12	278	280	276	278	+3.8	+1.38	133,150	-
[447A]	26/08/10	275	275	271	275	+5.0	+1.85	147,200	-
[447A]	26/08/07	270	270	267	270	+3.2	+1.20	103,230	-
[447A]	26/08/06	266	270	266	267	+5.3	+2.02	104,600	-
[447A]	26/08/05	257	262	255	262	+5.1	+1.98	116,170	-
[447A]	26/08/04	255	260	253	257	+3.8	+1.50	134,400	-
[447A]	26/08/03	261	261	251	254	-7.0	-2.68	219,430	-
[447A]	26/07/31	261	264	260	261	+1.3	+0.50	119,270	-
[447A]	26/07/30	264	266	260	260	-1.6	-0.61	104,190	-
[447A]	26/07/29	263	265	261	262	-1.1	-0.42	49,360	-
[447A]	26/07/28	267	267	263	264	-2.8	-1.05	116,570	-
[447A]	26/07/27	267	268	266	267	+1.1	+0.41	31,920	-
[447A]	26/07/24	264	266	262	266	-1.5	-0.56	50,480	-
[447A]	26/07/23	268	268	267	268	+1.0	+0.37	28,590	-
[447A]	26/07/22	265	268	265	267	+4.7	+1.79	47,130	-
[447A]	26/07/21	260	263	259	263	+4.7	+1.81	77,910	-
[447A]	26/07/17	259.0	259.1	257.0	259.1	-1.4	-0.54	118,410	-
[447A]	26/07/16	262.9	262.9	260.1	260.5	+0.7	+0.27	23,380	-
[447A]	26/07/15	263.0	263.0	259.8	259.8	-0.2	-0.08	46,200	-
[447A]	26/07/14	261.0	261.8	258.0	260.0	-2.7	-1.03	92,990	-
[447A]	26/07/13	265.1	265.1	261.6	262.7	-2.4	-0.91	81,600	-
[447A]	26/07/10	267.9	267.9	264.6	265.1	+0.3	+0.11	38,230	-
[447A]	26/07/09	265.5	265.5	262.5	264.8	-2.2	-0.82	69,560	-
[447A]	26/07/08	267.0	267.3	265.0	267.0	-3.0	-1.11	32,560	-
[447A]	26/07/07	269.5	270.0	265.1	270.0	-1.5	-0.55	88,370	-
[447A]	26/07/06	269.2	271.5	267.8	271.5	+4.2	+1.57	218,730	-
[447A]	26/07/03	265.5	269.1	265.1	267.3	+3.7	+1.40	84,750	-
[447A]	26/07/02	263.8	263.8	260.9	263.6	+6.2	+2.41	135,850	-
[447A]	26/07/01	260.8	260.8	257.1	257.4	-1.6	-0.62	45,930	-
[447A]	26/06/30	258.5	259.2	254.1	259.0	-6.0	-2.26	278,720	-
[447A]	26/06/29	263.5	265.0	260.7	265.0	+6.0	+2.32	70,560	-
[447A]	26/06/26	258.9	259.8	257.1	259.0	+2.0	+0.78	89,380	-
[447A]	26/06/25	260.5	261.4	255.5	257.0	-6.5	-2.47	219,160	-
[447A]	26/06/24	264.7	265.2	261.1	263.5	-2.1	-0.79	98,950	-
[447A]	26/06/23	271.8	271.8	264.2	265.6	-4.9	-1.81	59,280	-
[447A]	26/06/22	266.4	270.9	266.2	270.5	+4.1	+1.54	47,700	-
[447A]	26/06/19	271.7	272.3	265.2	266.4	-8.6	-3.13	180,850	-
[447A]	26/06/18	275.6	277.2	273.4	275.0	-1.0	-0.36	181,610	-
[447A]	26/06/17	276.6	278.0	275.9	276.0	+0.8	+0.29	116,360	-
[447A]	26/06/16	277.4	277.4	274.9	275.2	+0.7	+0.26	68,660	-
[447A]	26/06/15	273.9	276.2	270.7	274.5	+8.0	+3.00	116,570	-
[447A]	26/06/12	266.1	271.4	266.1	266.5	-3.0	-1.11	91,340	-
[447A]	26/06/11	259.4	269.5	258.2	269.5	+0.2	+0.07	250,080	-
[447A]	26/06/10	270.0	270.3	266.4	269.3	-7.6	-2.74	155,280	-
[447A]	26/06/09	278.0	278.0	275.2	276.9	+1.7	+0.62	47,610	-
[447A]	26/06/08	278.8	278.8	272.8	275.2	-8.1	-2.86	153,550	-
[447A]	26/06/05	284.6	286.0	282.4	283.3	-1.1	-0.39	38,960	-
[447A]	26/06/04	283.0	285.3	282.0	284.4	+0.5	+0.18	50,820	-
[447A]	26/06/03	285.4	286.3	283.9	283.9	-4.1	-1.42	183,630	-
[447A]	26/06/02	285.4	288.4	283.7	288.0	+1.6	+0.56	86,900	-
[447A]	26/06/01	287.8	288.6	286.2	286.4	-0.4	-0.14	116,940	-
[447A]	26/05/29	285.5	287.3	284.7	286.8	+8.2	+2.94	76,470	-
[447A]	26/05/28	283.0	283.3	277.5	278.6	-6.4	-2.25	380,200	-
[447A]	26/05/27	287.0	287.0	284.5	285.0	-1.8	-0.63	82,810	-
[447A]	26/05/26	288.5	288.6	286.6	286.8	-1.6	-0.55	35,160	-
[447A]	26/05/25	292.4	292.4	288.0	288.4	+1.4	+0.49	93,740	-
[447A]	26/05/22	287	289	286	287	0	+0.00	81,770	-
[447A]	26/05/21	287	289	286	287	+5.0	+1.77	80,320	-
[447A]	26/05/20	284	285	282	282	-5.3	-1.84	193,230	-
[447A]	26/05/19	289	290	287	288	-0.7	-0.24	97,300	-
[447A]	26/05/18	287	289	283	289	+1.7	+0.59	142,920	-
[447A]	26/05/15	293	294	288	288	-6.3	-2.14	169,730	-
[447A]	26/05/14	295	296	293	295	0	+0.00	83,940	-
[447A]	26/05/13	296	300	295	295	-1.4	-0.47	209,520	-
[447A]	26/05/12	298	298	294	297	+6.0	+2.06	93,630	-
[447A]	26/05/11	295	295	291	291	-3.3	-1.12	202,040	-
[447A]	26/05/08	294	295	293	295	+1.3	+0.44	142,590	-
[447A]	26/05/07	296	296	291	294	+6.0	+2.08	160,440	-
[447A]	26/05/01	289	292	288	288	-3.9	-1.34	185,390	-
[447A]	26/04/30	291	293	290	292	-0.2	-0.07	122,270	-
[447A]	26/04/28	297	298	293	293	-3.7	-1.25	143,100	-
[447A]	26/04/27	297.9	299.9	297.0	297.1	-0.6	-0.20	104,330	-
[447A]	26/04/24	299.2	300.0	296.2	297.7	-2.0	-0.67	63,600	-
[447A]	26/04/23	300.8	301.6	298.4	299.7	-2.8	-0.93	193,890	-
[447A]	26/04/22	301.2	305.8	300.5	302.5	-0.3	-0.10	68,640	-
[447A]	26/04/21	305.5	305.9	302.3	302.8	-0.6	-0.20	65,290	-
[447A]	26/04/20	301.9	304.9	301.2	303.4	-1.8	-0.59	140,890	-
[447A]	26/04/17	304.3	305.3	302.9	305.2	0.0	0.00	98,300	-
[447A]	26/04/16	305.5	306.0	304.3	305.2	0.0	0.00	62,480	-
[447A]	26/04/15	305.7	308.6	305.1	305.2	+2.4	+0.79	159,890	-
[447A]	26/04/14	302.1	303.0	301.2	302.8	+1.8	+0.60	89,500	-
[447A]	26/04/13	297.5	301.0	297.0	301.0	-1.2	-0.40	76,470	-
[447A]	26/04/10	301.6	302.9	300.0	302.2	+3.8	+1.27	72,080	-
[447A]	26/04/09	298.3	300.0	297.3	298.4	-6.5	-2.13	86,430	-
[447A]	26/04/08	305.3	306.7	302.2	304.9	+7.6	+2.56	134,600	-
[447A]	26/04/07	298.0	298.0	294.3	297.3	+1.1	+0.37	74,460	-
[447A]	26/04/06	295.8	297.5	293.1	296.2	-0.8	-0.27	89,160	-
[447A]	26/04/03	299.0	299.9	290.0	297.0	+5.2	+1.78	36,600	-
[447A]	26/04/02	302.2	303.5	288.0	291.8	-5.7	-1.92	215,460	-
[447A]	26/04/01	296.2	299.9	295.4	297.5	+7.9	+2.73	128,800	-
[447A]	26/03/31	287.8	294.0	285.5	289.6	+1.1	+0.38	161,830	-
[447A]	26/03/30	284.0	288.5	282.2	288.5	+4.9	+1.73	123,840	-
[447A]	26/03/27	280.7	285.5	278.3	283.6	+1.7	+0.60	234,770	-
[447A]	26/03/26	286.0	288.9	280.8	281.9	-6.7	-2.32	167,830	-
[447A]	26/03/25	287.5	292.0	286.7	288.6	+10.9	+3.93	274,050	-
[447A]	26/03/24	280.2	280.6	272.3	277.7	+7.5	+2.78	616,480	-
[447A]	26/03/23	282.7	285.0	270.2	270.2	-36.5	-11.90	1,042,390	-
[447A]	26/03/19	308.3	309.9	306.3	306.7	-9.6	-3.04	237,780	-
[447A]	26/03/18	317.1	317.8	315.2	316.3	-1.9	-0.60	133,380	-
[447A]	26/03/17	318.2	322.6	317.2	318.2	-1.2	-0.38	70,420	-
[447A]	26/03/16	318.1	319.9	316.7	319.4	-4.7	-1.45	189,190	-
[447A]	26/03/13	323.9	325.7	323.1	324.1	-2.7	-0.83	280,270	-
[447A]	26/03/12	329.0	329.0	325.0	326.8	-1.2	-0.37	178,170	-
[447A]	26/03/11	328.5	329.5	326.5	328.0	+3.0	+0.92	279,940	-
[447A]	26/03/10	325.9	325.9	322.1	325.0	+0.6	+0.18	111,300	-
[447A]	26/03/09	321.9	324.8	317.4	324.4	+2.5	+0.78	255,760	-
[447A]	26/03/06	319.7	323.0	318.1	321.9	-0.4	-0.12	236,510	-
[447A]	26/03/05	328.0	328.0	321.0	322.3	-0.5	-0.15	176,810	-
[447A]	26/03/04	325.3	329.9	321.1	322.8	-10.5	-3.15	697,480	-
[447A]	26/03/03	338.0	338.0	331.5	333.3	-3.8	-1.13	277,040	-
[447A]	26/03/02	338.6	338.6	331.0	337.1	+14.3	+4.43	675,650	-
[447A]	26/02/27	323.9	324.0	321.0	322.8	+0.1	+0.03	69,220	-
[447A]	26/02/26	330.1	330.1	321.1	322.7	+0.6	+0.19	194,920	-
[447A]	26/02/25	320.1	323.5	319.1	322.1	+2.2	+0.69	143,560	-
[447A]	26/02/24	323.0	323.5	316.3	319.9	+9.6	+3.09	209,220	-
[447A]	26/02/20	308.9	310.8	308.1	310.3	+1.0	+0.32	144,550	-
[447A]	26/02/19	305.2	309.5	305.2	309.3	+7.4	+2.45	162,120	-
[447A]	26/02/18	298.6	302.7	296.7	301.9	+3.2	+1.07	103,250	-
[447A]	26/02/17	305.8	305.8	297.0	298.7	-6.5	-2.13	308,940	-
[447A]	26/02/16	306.1	307.1	303.4	305.2	+3.0	+0.99	128,480	-
[447A]	26/02/13	301.5	304.9	299.0	302.2	-7.3	-2.36	370,380	-
[447A]	26/02/12	309.5	309.8	307.0	309.5	-2.5	-0.80	283,860	-
[447A]	26/02/10	313.5	314.5	310.0	312.0	-1.6	-0.51	215,020	-
[447A]	26/02/09	315.6	315.6	310.3	313.6	+9.8	+3.23	336,290	-
[447A]	26/02/06	292.8	306.0	291.0	303.8	-4.9	-1.59	516,060	-
[447A]	26/02/05	313.8	314.1	302.2	308.7	-6.5	-2.06	589,280	-
[447A]	26/02/04	307.6	317.4	307.3	315.2	+13.0	+4.30	583,110	-
[447A]	26/02/03	296.9	302.2	295.2	302.2	+22.2	+7.93	688,270	-
[447A]	26/02/02	307.9	307.9	275.2	280.0	-50.0	-15.15	1,721,830	-
[447A]	26/01/30	340.9	344.8	313.0	330.0	-10.9	-3.20	1,118,190	-
[447A]	26/01/29	336.1	341.3	330.0	340.9	+20.8	+6.50	783,760	-
[447A]	26/01/28	318.6	320.8	310.0	320.1	+6.6	+2.11	681,700	-
[447A]	26/01/27	310.8	313.5	308.4	313.5	+1.1	+0.35	370,990	-
[447A]	26/01/26	345.6	345.6	310.2	312.4	-1.2	-0.38	1,029,080	-
[447A]	26/01/23	313.8	321.4	312.0	313.6	+7.8	+2.55	316,850	-
[447A]	26/01/22	302.1	305.9	301.4	305.8	-1.9	-0.62	433,000	-
[447A]	26/01/21	301.4	307.7	300.6	307.7	+9.8	+3.29	330,760	-
[447A]	26/01/20	294.5	297.9	293.6	297.9	+3.7	+1.26	334,850	-
[447A]	26/01/19	293.8	297.0	292.3	294.2	+3.2	+1.10	159,650	-
[447A]	26/01/16	291.8	291.8	289.9	291.0	-0.3	-0.10	174,040	-
[447A]	26/01/15	292.0	292.0	289.7	291.3	-3.2	-1.09	493,130	-
[447A]	26/01/14	292.0	294.8	292.0	294.5	+3.7	+1.27	391,510	-
[447A]	26/01/13	289.9	291.5	289.0	290.8	+9.9	+3.52	311,540	-
[447A]	26/01/09	280.1	280.9	278.9	280.9	+4.4	+1.59	93,960	-
[447A]	26/01/08	279.0	279.9	275.9	276.5	-1.4	-0.50	156,670	-
[447A]	26/01/07	280.9	281.2	277.3	277.9	-0.4	-0.14	182,760	-
[447A]	26/01/06	277.5	278.8	276.5	278.3	+1.0	+0.36	275,890	-
[447A]	26/01/05	277.0	277.3	273.3	277.3	+5.2	+1.91	453,350	-
[447A]	25/12/30	272.1	278.0	269.9	272.1	-8.0	-2.86	678,310	-
[447A]	25/12/29	282.6	282.6	278.1	280.1	-0.9	-0.32	263,650	-
[447A]	25/12/26	282.1	282.1	280.1	281.0	+1.0	+0.36	247,240	-
[447A]	25/12/25	287.6	287.6	277.8	280.0	-0.7	-0.25	223,510	-
[447A]	25/12/24	280.5	283.7	278.7	280.7	+2.0	+0.72	254,770	-
[447A]	25/12/23	279.2	280.3	278.0	278.7	+2.6	+0.94	143,870	-
[447A]	25/12/22	273.2	277.4	271.1	276.1	+6.9	+2.56	253,490	-
[447A]	25/12/19	269.0	269.3	267.7	269.2	0.0	0.00	188,690	-
[447A]	25/12/18	269.0	269.4	268.1	269.2	+0.7	+0.26	61,130	-
[447A]	25/12/17	266.0	268.6	265.6	268.5	+4.1	+1.55	89,150	-
[447A]	25/12/16	266.2	266.8	263.5	264.4	-4.2	-1.56	159,140	-
[447A]	25/12/15	267.5	269.0	267.5	268.6	+2.8	+1.05	177,010	-
[447A]	25/12/12	265.3	265.8	264.6	265.8	+4.0	+1.53	55,700	-
[447A]	25/12/11	262.9	263.5	261.5	261.8	-1.2	-0.46	232,800	-
[447A]	25/12/10	263.4	263.4	262.5	263.0	+2.9	+1.11	139,510	-
[447A]	25/12/09	260.8	261.0	259.6	260.1	-1.1	-0.42	100,670	-
[447A]	25/12/08	262.2	262.2	259.4	261.2	+0.4	+0.15	57,710	-
[447A]	25/12/05	260.3	260.8	259.3	260.8	+1.5	+0.58	41,590	-
[447A]	25/12/04	260.4	261.0	258.4	259.3	-1.9	-0.73	112,220	-
[447A]	25/12/03	261.9	262.2	260.9	261.2	-0.3	-0.11	45,000	-
[447A]	25/12/02	262.3	262.5	261.1	261.5	-1.2	-0.46	74,440	-
[447A]	25/12/01	262.7	264.9	261.6	262.7	+1.5	+0.57	117,230	-
[447A]	25/11/28	259.7	261.8	259.5	261.2	+2.6	+1.01	76,910	-
[447A]	25/11/27	261.0	261.0	257.6	258.6	-0.3	-0.12	88,460	-
[447A]	25/11/26	259.0	260.7	257.5	258.9	-1.7	-0.65	132,560	-
[447A]	25/11/25	261.3	261.3	256.3	260.6	+5.3	+2.08	187,710	-
[447A]	25/11/21	264.9	264.9	253.6	255.3	-2.0	-0.78	123,970	-
[447A]	25/11/20	259.0	259.0	254.9	257.3	+3.7	+1.46	264,330	-
[447A]	25/11/19	255.1	261.2	252.0	253.6	－	－	272,780	-