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
[448A]	26/10/29	242	242	240	240	+0.6	+0.25	6,300	-
[448A]	26/10/28	242	242	240	240	+2.7	+1.13	22,310	-
[448A]	26/10/27	239	240	238	238	-0.1	-0.04	33,240	-
[448A]	26/10/26	239	240	237	239	-0.9	-0.37	13,980	-
[448A]	26/10/23	240	240	238	240	-3.9	-1.60	37,410	-
[448A]	26/10/22	246	246	243	244	-0.2	-0.08	31,450	-
[448A]	26/10/21	246	247	245	245	-1.2	-0.49	18,420	-
[448A]	26/10/20	247	248	246	247	-1.9	-0.76	3,950	-
[448A]	26/10/19	251	251	249	249	+0.5	+0.20	16,290	-
[448A]	26/10/16	248	249	248	249	+2.8	+1.13	17,520	-
[448A]	26/10/15	246	248	246	247	-0.7	-0.28	24,680	-
[448A]	26/10/14	248	249	248	248	-1.4	-0.56	16,130	-
[448A]	26/10/13	249	250	248	250	+0.6	+0.24	18,220	-
[448A]	26/10/09	248	250	247	250	+4.8	+1.95	9,860	-
[448A]	26/10/08	245	249	245	246	-1.0	-0.40	3,470	-
[448A]	26/10/07	249	249	247	247	+0.3	+0.12	14,130	-
[448A]	26/10/06	247	248	246	247	-0.8	-0.32	25,220	-
[448A]	26/10/05	247	250	246	248	-1.6	-0.64	25,790	-
[448A]	26/10/02	250	252	247	250	-0.5	-0.20	14,030	-
[448A]	26/10/01	251	251	247	251	+1.0	+0.40	27,070	-
[448A]	26/09/30	250	250	249	250	+3.5	+1.42	20,930	-
[448A]	26/09/29	247	248	246	247	-1.2	-0.48	42,100	-
[448A]	26/09/28	254	254	249	249	-6.6	-2.58	209,610	-
[448A]	26/09/25	255	257	254	256	0	+0.00	11,830	-
[448A]	26/09/24	257	259	255	256	-5.9	-2.25	34,180	-
[448A]	26/09/18	260	263	259	262	+4.8	+1.86	23,180	-
[448A]	26/09/17	262	262	256	258	-0.9	-0.35	28,620	-
[448A]	26/09/16	256	259	256	259	+2.2	+0.86	167,530	-
[448A]	26/09/15	258	258	256	257	-2.0	-0.77	20,540	-
[448A]	26/09/14	261	261	259	259	-1.6	-0.61	26,430	-
[448A]	26/09/11	258	262	258	261	-2.6	-0.98	20,270	-
[448A]	26/09/10	263	265	262	264	+1.6	+0.61	25,620	-
[448A]	26/09/09	263	263	260	263	-0.2	-0.08	30,330	-
[448A]	26/09/08	265	266	264	264	+1.0	+0.38	156,330	-
[448A]	26/09/07	267	267	262	263	-5.0	-1.87	39,690	-
[448A]	26/09/04	269	269	267	268	+6.1	+2.33	9,240	-
[448A]	26/09/03	259	266	259	262	+3.4	+1.31	10,700	-
[448A]	26/09/02	259	259	257	259	-6.0	-2.26	32,810	-
[448A]	26/09/01	266	267	265	265	+0.9	+0.34	10,820	-
[448A]	26/08/31	266	271	264	265	-8.3	-3.03	62,500	-
[448A]	26/08/28	278	278	274	274	-1.4	-0.51	12,870	-
[448A]	26/08/27	276	278	275	276	-0.6	-0.22	10,670	-
[448A]	26/08/26	282	282	277	277	-1.3	-0.47	28,440	-
[448A]	26/08/25	281	281	277	279	+0.6	+0.22	30,500	-
[448A]	26/08/24	277	279	275	279	+6.2	+2.27	168,800	-
[448A]	26/08/21	271	273	270	273	+4.8	+1.78	73,320	-
[448A]	26/08/20	270	271	269	269	+8.9	+3.41	204,190	-
[448A]	26/08/19	263	263	260	261	-2.9	-1.10	14,660	-
[448A]	26/08/18	265	266	263	264	+1.0	+0.38	8,420	-
[448A]	26/08/17	262	264	261	263	+6.8	+2.65	12,600	-
[448A]	26/08/14	261	261	257	257	-5.4	-2.05	11,990	-
[448A]	26/08/13	265	266	262	263	0	+0.00	43,310	-
[448A]	26/08/12	264	264	260	263	-0.3	-0.11	46,560	-
[448A]	26/08/10	264	264	259	264	+8.0	+3.12	14,350	-
[448A]	26/08/07	259	259	253	256	+0.9	+0.35	26,640	-
[448A]	26/08/06	258	259	254	256	+6.0	+2.40	67,670	-
[448A]	26/08/05	245	250	244	250	+6.7	+2.75	10,360	-
[448A]	26/08/04	244	244	243	244	+0.1	+0.04	19,910	-
[448A]	26/08/03	244	245	243	244	-0.6	-0.24	23,230	-
[448A]	26/07/31	246	246	244	245	+3.3	+1.36	9,980	-
[448A]	26/07/30	244	246	242	242	-0.5	-0.21	2,330	-
[448A]	26/07/29	242	243	241	243	+1.2	+0.50	890	-
[448A]	26/07/28	247	247	241	242	-3.1	-1.26	5,610	-
[448A]	26/07/27	249	249	245	246	+4.4	+1.82	7,340	-
[448A]	26/07/24	245	245	242	242	-5.6	-2.26	3,380	-
[448A]	26/07/23	250	250	242	248	+1.1	+0.45	1,790	-
[448A]	26/07/22	245	248	245	247	+3.3	+1.35	6,100	-
[448A]	26/07/21	241	245	240	244	+3.5	+1.45	8,390	-
[448A]	26/07/17	242.0	242.0	239.3	241.1	-1.7	-0.70	2,280	-
[448A]	26/07/16	244.9	244.9	242.4	242.8	+0.2	+0.08	1,650	-
[448A]	26/07/15	245.0	245.0	242.3	242.6	+0.2	+0.08	1,970	-
[448A]	26/07/14	244.9	244.9	239.9	242.4	-1.7	-0.70	20,390	-
[448A]	26/07/13	247.0	247.0	243.6	244.1	-3.8	-1.53	9,740	-
[448A]	26/07/10	243.5	248.5	243.5	247.9	+1.2	+0.49	10,880	-
[448A]	26/07/09	246.0	246.7	244.9	246.7	-2.0	-0.80	22,550	-
[448A]	26/07/08	249.7	249.7	246.9	248.7	+0.2	+0.08	3,790	-
[448A]	26/07/07	250.0	250.1	248.1	248.5	-1.7	-0.68	4,360	-
[448A]	26/07/06	257.7	257.7	249.8	250.2	-0.9	-0.36	6,400	-
[448A]	26/07/03	251.8	255.0	245.2	251.1	+5.9	+2.41	9,870	-
[448A]	26/07/02	247.2	247.2	243.5	245.2	+6.0	+2.51	4,910	-
[448A]	26/07/01	242.7	242.7	239.0	239.2	-2.5	-1.03	4,780	-
[448A]	26/06/30	253.1	253.1	238.0	241.7	-3.4	-1.39	9,110	-
[448A]	26/06/29	250.2	250.2	244.4	245.1	+2.9	+1.20	4,400	-
[448A]	26/06/26	242.1	242.7	240.8	242.2	+2.1	+0.87	6,110	-
[448A]	26/06/25	255.1	255.1	239.7	240.1	-7.0	-2.83	36,620	-
[448A]	26/06/24	245.0	248.3	245.0	247.1	-1.7	-0.68	3,130	-
[448A]	26/06/23	253.8	253.8	248.6	248.8	-5.0	-1.97	7,350	-
[448A]	26/06/22	245.1	254.0	245.1	253.8	+4.6	+1.85	12,320	-
[448A]	26/06/19	265.8	265.8	247.9	249.2	-10.9	-4.19	38,710	-
[448A]	26/06/18	261.0	261.6	255.1	260.1	-1.2	-0.46	7,350	-
[448A]	26/06/17	265.9	265.9	261.3	261.3	0.0	0.00	6,660	-
[448A]	26/06/16	265.9	266.0	260.9	261.3	+0.6	+0.23	6,730	-
[448A]	26/06/15	259.9	261.7	258.4	260.7	+8.0	+3.17	6,610	-
[448A]	26/06/12	245.0	255.4	245.0	252.7	+5.7	+2.31	23,330	-
[448A]	26/06/11	246.6	248.6	244.2	247.0	-7.6	-2.99	28,350	-
[448A]	26/06/10	255.8	255.8	252.4	254.6	-8.4	-3.19	20,230	-
[448A]	26/06/09	261.0	263.0	261.0	263.0	+2.6	+1.00	25,670	-
[448A]	26/06/08	263.3	268.3	258.8	260.4	-8.3	-3.09	228,630	-
[448A]	26/06/05	270.4	270.4	268.4	268.7	-2.4	-0.89	11,860	-
[448A]	26/06/04	270.0	271.6	266.0	271.1	+0.5	+0.18	7,360	-
[448A]	26/06/03	271.3	273.9	270.2	270.6	-4.3	-1.56	10,960	-
[448A]	26/06/02	271.9	274.9	270.3	274.9	+1.7	+0.62	11,430	-
[448A]	26/06/01	275.2	275.3	273.1	273.2	-0.1	-0.04	4,790	-
[448A]	26/05/29	272.5	273.9	265.0	273.3	+7.6	+2.86	12,960	-
[448A]	26/05/28	269.7	269.9	264.6	265.7	-6.5	-2.39	46,780	-
[448A]	26/05/27	273.7	273.9	272.0	272.2	-2.5	-0.91	8,330	-
[448A]	26/05/26	276.8	280.0	274.4	274.7	-1.7	-0.62	38,920	-
[448A]	26/05/25	280.0	280.0	273.0	276.4	+2.1	+0.77	8,880	-
[448A]	26/05/22	275	275	274	274	+0.3	+0.11	16,280	-
[448A]	26/05/21	275	277	274	274	+3.9	+1.44	7,950	-
[448A]	26/05/20	272	273	270	271	-3.8	-1.38	11,550	-
[448A]	26/05/19	277	278	274	275	+0.9	+0.33	45,810	-
[448A]	26/05/18	276	276	271	275	-1.7	-0.61	35,800	-
[448A]	26/05/15	282	282	276	277	-6.6	-2.32	36,980	-
[448A]	26/05/14	285	287	283	284	-0.2	-0.07	62,400	-
[448A]	26/05/13	286	286	285	285	-0.4	-0.14	23,300	-
[448A]	26/05/12	289	289	285	286	+3.5	+1.24	32,020	-
[448A]	26/05/11	287	287	282	283	-3.3	-1.15	12,290	-
[448A]	26/05/08	286	287	285	287	-0.2	-0.07	12,220	-
[448A]	26/05/07	288	288	285	288	+9.0	+3.23	122,770	-
[448A]	26/05/01	281	282	279	279	+2.1	+0.76	326,160	-
[448A]	26/04/30	273	281	273	277	-3.1	-1.10	26,450	-
[448A]	26/04/28	284	285	281	281	-5.2	-1.81	56,260	-
[448A]	26/04/27	284.8	287.6	284.2	287.0	+2.7	+0.95	16,230	-
[448A]	26/04/24	285.3	286.2	283.2	284.3	-8.2	-2.80	22,790	-
[448A]	26/04/23	287.8	292.5	285.5	292.5	0.0	0.00	32,600	-
[448A]	26/04/22	288.5	292.5	288.0	292.5	+1.6	+0.55	22,500	-
[448A]	26/04/21	293.6	293.6	290.7	290.9	0.0	0.00	114,860	-
[448A]	26/04/20	289.6	293.9	289.0	290.9	-0.1	-0.03	10,210	-
[448A]	26/04/17	291.8	292.2	290.4	291.0	-2.3	-0.78	134,960	-
[448A]	26/04/16	293.8	294.4	292.1	293.3	+0.7	+0.24	20,400	-
[448A]	26/04/15	294.0	296.0	291.1	292.6	+2.4	+0.83	22,410	-
[448A]	26/04/14	289.8	290.9	288.9	290.2	+2.3	+0.80	58,250	-
[448A]	26/04/13	284.7	289.7	284.0	287.9	-1.8	-0.62	110,550	-
[448A]	26/04/10	290.0	290.5	289.2	289.7	+2.1	+0.73	7,820	-
[448A]	26/04/09	287.5	287.9	286.5	287.6	-6.5	-2.21	70,840	-
[448A]	26/04/08	297.7	297.7	291.3	294.1	+10.1	+3.56	103,430	-
[448A]	26/04/07	284.0	285.1	281.5	284.0	+0.1	+0.04	6,910	-
[448A]	26/04/06	279.4	288.2	278.9	283.9	-3.5	-1.22	46,560	-
[448A]	26/04/03	283.1	291.0	280.3	287.4	+7.5	+2.68	19,780	-
[448A]	26/04/02	291.7	292.1	276.3	279.9	-5.7	-2.00	69,750	-
[448A]	26/04/01	285.6	287.2	283.8	285.6	+8.0	+2.88	78,390	-
[448A]	26/03/31	274.8	280.7	273.0	277.6	+1.9	+0.69	285,890	-
[448A]	26/03/30	272.7	275.8	268.0	275.7	+2.7	+0.99	268,080	-
[448A]	26/03/27	271.1	273.0	266.6	273.0	+2.4	+0.89	19,920	-
[448A]	26/03/26	274.1	276.5	269.1	270.6	-6.8	-2.45	43,380	-
[448A]	26/03/25	274.8	280.4	274.8	277.4	+10.6	+3.97	95,800	-
[448A]	26/03/24	271.0	271.0	261.6	266.8	+7.7	+2.97	281,300	-
[448A]	26/03/23	279.8	279.8	259.1	259.1	-36.7	-12.41	1,159,620	-
[448A]	26/03/19	296.3	298.9	294.3	295.8	-10.1	-3.30	279,300	-
[448A]	26/03/18	306.0	306.6	304.3	305.9	-0.6	-0.20	166,060	-
[448A]	26/03/17	306.7	308.0	305.5	306.5	-1.3	-0.42	111,130	-
[448A]	26/03/16	306.0	307.8	304.9	307.8	-4.3	-1.38	139,470	-
[448A]	26/03/13	319.0	319.0	311.7	312.1	-3.8	-1.20	161,560	-
[448A]	26/03/12	318.5	318.5	313.1	315.9	-2.8	-0.88	10,270	-
[448A]	26/03/11	317.0	319.6	317.0	318.7	+1.7	+0.54	11,770	-
[448A]	26/03/10	314.6	317.3	313.8	317.0	+2.5	+0.79	103,100	-
[448A]	26/03/09	310.0	315.8	307.0	314.5	+1.3	+0.42	247,890	-
[448A]	26/03/06	311.1	317.3	310.6	313.2	-2.0	-0.63	24,540	-
[448A]	26/03/05	321.1	321.1	314.5	315.2	+0.4	+0.13	32,900	-
[448A]	26/03/04	314.0	317.6	312.9	314.8	-10.7	-3.29	85,720	-
[448A]	26/03/03	329.5	329.8	323.8	325.5	-4.0	-1.21	165,570	-
[448A]	26/03/02	331.2	331.2	325.1	329.5	+11.2	+3.52	117,640	-
[448A]	26/02/27	319.5	319.5	316.5	318.3	+0.4	+0.13	36,010	-
[448A]	26/02/26	312.0	318.6	312.0	317.9	-0.2	-0.06	113,090	-
[448A]	26/02/25	315.4	318.7	314.5	318.1	+1.2	+0.38	173,720	-
[448A]	26/02/24	320.1	321.0	312.3	316.9	+9.0	+2.92	166,910	-
[448A]	26/02/20	305.8	307.9	305.1	307.9	+1.2	+0.39	26,170	-
[448A]	26/02/19	307.3	307.3	303.6	306.7	+4.4	+1.46	25,150	-
[448A]	26/02/18	297.3	303.4	297.3	302.3	+2.3	+0.77	49,480	-
[448A]	26/02/17	306.1	306.1	298.6	300.0	-6.3	-2.06	339,440	-
[448A]	26/02/16	308.0	308.5	304.6	306.3	+2.5	+0.82	107,610	-
[448A]	26/02/13	302.4	305.7	301.8	303.8	-6.6	-2.13	176,210	-
[448A]	26/02/12	310.7	311.3	309.7	310.4	+1.5	+0.49	123,960	-
[448A]	26/02/10	308.4	309.9	307.8	308.9	+0.5	+0.16	222,760	-
[448A]	26/02/09	309.0	309.6	305.0	308.4	+10.4	+3.49	131,630	-
[448A]	26/02/06	290.6	300.0	285.0	298.0	-4.6	-1.52	136,060	-
[448A]	26/02/05	307.7	308.0	296.3	302.6	-7.2	-2.32	240,990	-
[448A]	26/02/04	303.0	312.0	303.0	309.8	+10.7	+3.58	159,890	-
[448A]	26/02/03	293.3	299.9	292.3	299.1	+21.8	+7.86	243,510	-
[448A]	26/02/02	291.5	299.8	270.0	277.3	-41.3	-12.96	346,050	-
[448A]	26/01/30	335.7	339.0	308.2	318.6	-23.9	-6.98	591,730	-
[448A]	26/01/29	338.4	343.0	333.1	342.5	+19.8	+6.14	314,840	-
[448A]	26/01/28	319.0	323.3	315.2	322.7	+9.4	+3.00	348,740	-
[448A]	26/01/27	310.5	313.4	308.7	313.3	+0.7	+0.22	110,280	-
[448A]	26/01/26	305.0	320.0	305.0	312.6	+7.7	+2.53	1,894,940	-
[448A]	26/01/23	303.0	308.0	303.0	304.9	+8.0	+2.69	42,020	-
[448A]	26/01/22	294.6	297.3	293.6	296.9	-3.5	-1.17	98,990	-
[448A]	26/01/21	294.4	300.4	293.5	300.4	+9.8	+3.37	50,790	-
[448A]	26/01/20	289.9	290.7	286.8	290.6	+2.6	+0.90	24,960	-
[448A]	26/01/19	290.4	290.4	285.5	288.0	+4.0	+1.41	34,860	-
[448A]	26/01/16	284.3	284.3	283.0	284.0	0.0	0.00	34,010	-
[448A]	26/01/15	284.6	284.8	282.6	284.0	-1.7	-0.60	45,310	-
[448A]	26/01/14	283.5	285.7	283.2	285.7	+3.7	+1.31	16,860	-
[448A]	26/01/13	283.5	283.5	282.0	282.0	+6.3	+2.29	14,080	-
[448A]	26/01/09	276.0	276.0	274.8	275.7	+2.7	+0.99	10,730	-
[448A]	26/01/08	275.0	275.0	272.2	273.0	-1.8	-0.66	4,740	-
[448A]	26/01/07	276.6	277.2	274.3	274.8	-0.1	-0.04	11,210	-
[448A]	26/01/06	276.0	276.0	273.3	274.9	+1.6	+0.59	13,820	-
[448A]	26/01/05	270.0	273.3	270.0	273.3	+4.1	+1.52	37,350	-
[448A]	25/12/30	267.6	270.5	267.2	269.2	-7.8	-2.82	79,310	-
[448A]	25/12/29	279.6	279.6	274.9	277.0	-1.7	-0.61	49,130	-
[448A]	25/12/26	279.9	279.9	277.5	278.7	+0.9	+0.32	186,710	-
[448A]	25/12/25	277.8	279.5	274.3	277.8	-0.5	-0.18	38,840	-
[448A]	25/12/24	278.1	279.2	277.0	278.3	+1.9	+0.69	66,470	-
[448A]	25/12/23	275.4	277.2	274.8	276.4	+4.7	+1.73	58,350	-
[448A]	25/12/22	268.4	271.9	268.4	271.7	+4.5	+1.68	37,770	-
[448A]	25/12/19	267.7	267.7	266.4	267.2	-0.4	-0.15	38,770	-
[448A]	25/12/18	268.0	268.2	267.1	267.6	0.0	0.00	5,560	-
[448A]	25/12/17	265.6	267.8	265.6	267.6	+3.2	+1.21	39,370	-
[448A]	25/12/16	266.0	266.3	263.9	264.4	-4.1	-1.53	32,530	-
[448A]	25/12/15	265.4	268.5	265.4	268.5	+4.1	+1.55	11,260	-
[448A]	25/12/12	264.3	264.5	263.3	264.4	+3.9	+1.50	13,460	-
[448A]	25/12/11	261.7	262.3	259.9	260.5	+0.4	+0.15	82,940	-
[448A]	25/12/10	260.3	260.5	259.8	260.1	+1.8	+0.70	55,290	-
[448A]	25/12/09	259.4	259.6	257.9	258.3	-2.5	-0.96	17,210	-
[448A]	25/12/08	261.4	262.0	259.5	260.8	-0.8	-0.31	19,850	-
[448A]	25/12/05	260.2	261.6	259.6	261.6	+2.8	+1.08	11,340	-
[448A]	25/12/04	260.4	260.6	258.3	258.8	-1.7	-0.65	37,770	-
[448A]	25/12/03	260.8	261.5	259.9	260.5	+0.2	+0.08	108,610	-
[448A]	25/12/02	261.6	261.6	260.0	260.3	-1.3	-0.50	20,830	-
[448A]	25/12/01	261.5	281.7	260.1	261.6	+2.9	+1.12	113,980	-
[448A]	25/11/28	257.4	260.2	257.4	258.7	+1.4	+0.54	48,130	-
[448A]	25/11/27	258.0	258.1	256.3	257.3	-0.2	-0.08	91,610	-
[448A]	25/11/26	258.1	258.3	256.0	257.5	-0.9	-0.35	75,080	-
[448A]	25/11/25	259.2	259.2	254.1	258.4	+7.2	+2.87	155,980	-
[448A]	25/11/21	256.9	256.9	251.2	251.2	-2.5	-0.99	5,780	-
[448A]	25/11/20	255.5	255.5	251.5	253.7	+0.6	+0.24	178,650	-
[448A]	25/11/19	255.5	260.5	252.0	253.1	－	－	24,910	-