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
[449A]	26/10/29	828	830	825	828	+0.7	+0.08	23,590	-
[449A]	26/10/28	833	833	827	828	+6.8	+0.83	8,960	-
[449A]	26/10/27	819	823	819	822	+9.7	+1.19	5,720	-
[449A]	26/10/26	819	819	811	813	-2.7	-0.33	6,950	-
[449A]	26/10/23	816	817	812	816	-3.1	-0.38	6,150	-
[449A]	26/10/22	830	830	820	820	-8.7	-1.05	9,220	-
[449A]	26/10/21	841	841	829	829	+3.9	+0.47	6,740	-
[449A]	26/10/20	829	829	825	826	-1.2	-0.14	27,160	-
[449A]	26/10/19	831	831	825	828	-3.1	-0.37	5,510	-
[449A]	26/10/16	843	843	832	832	+4.0	+0.48	54,090	-
[449A]	26/10/15	835	893	826	828	-13.2	-1.57	81,370	-
[449A]	26/10/14	841	843	841	842	+1.9	+0.23	17,760	-
[449A]	26/10/13	844	844	839	841	+3.2	+0.38	7,390	-
[449A]	26/10/09	838	838	836	838	+0.5	+0.06	51,110	-
[449A]	26/10/08	844	844	836	838	-4.1	-0.49	67,600	-
[449A]	26/10/07	838	844	838	843	+5.2	+0.62	6,480	-
[449A]	26/10/06	837	838	835	838	+10.6	+1.28	1,820	-
[449A]	26/10/05	839	839	828	828	+4.6	+0.56	8,480	-
[449A]	26/10/02	830	830	824	824	-5.3	-0.64	1,400	-
[449A]	26/10/01	824	830	823	830	+10.0	+1.22	3,880	-
[449A]	26/09/30	826	826	819	820	-0.9	-0.11	1,200	-
[449A]	26/09/29	834	834	820	821	-5.1	-0.62	37,310	-
[449A]	26/09/28	829	829	827	827	-2.0	-0.24	33,740	-
[449A]	26/09/25	831	831	829	829	+1.3	+0.16	7,090	-
[449A]	26/09/24	831	831	827	828	+8.5	+1.04	3,710	-
[449A]	26/09/18	811	820	810	820	+14.0	+1.74	2,260	-
[449A]	26/09/17	817	817	803	806	+4.0	+0.50	6,130	-
[449A]	26/09/16	804	804	802	802	+1.9	+0.24	2,070	-
[449A]	26/09/15	801	803	799	801	+2.0	+0.25	284,040	-
[449A]	26/09/14	795	799	794	799	+0.8	+0.10	4,850	-
[449A]	26/09/11	799	799	798	799	-0.4	-0.05	53,550	-
[449A]	26/09/10	800	800	797	800	+0.5	+0.06	7,240	-
[449A]	26/09/09	801	803	799	800	-3.5	-0.44	9,650	-
[449A]	26/09/08	813	813	802	804	-11.2	-1.37	38,450	-
[449A]	26/09/07	825	825	816	816	-7.7	-0.93	4,060	-
[449A]	26/09/04	820	824	818	824	+4.3	+0.52	40,330	-
[449A]	26/09/03	829	829	819	820	-7.3	-0.88	259,600	-
[449A]	26/09/02	834	834	827	828	-8.0	-0.96	6,500	-
[449A]	26/09/01	835	836	834	836	-1.0	-0.12	2,290	-
[449A]	26/08/31	836	837	834	837	+0.2	+0.02	2,770	-
[449A]	26/08/28	843	843	836	837	+3.8	+0.46	4,160	-
[449A]	26/08/27	839	839	833	834	+5.9	+0.71	2,670	-
[449A]	26/08/26	835	835	827	829	-0.8	-0.10	1,520	-
[449A]	26/08/25	832	832	827	830	+4.8	+0.58	161,310	-
[449A]	26/08/24	832	832	826	826	-0.6	-0.07	1,750	-
[449A]	26/08/21	826	827	826	827	-4.9	-0.59	1,850	-
[449A]	26/08/20	831	832	830	832	+0.8	+0.10	1,180	-
[449A]	26/08/19	833	834	831	832	-5.9	-0.70	6,620	-
[449A]	26/08/18	841	841	836	838	-2.7	-0.32	11,280	-
[449A]	26/08/17	844	844	841	841	-2.1	-0.25	10,010	-
[449A]	26/08/14	844	846	843	844	+3.7	+0.44	17,700	-
[449A]	26/08/13	840	841	838	841	+4.0	+0.48	1,790	-
[449A]	26/08/12	839	839	836	837	+1.6	+0.19	2,090	-
[449A]	26/08/10	834	836	831	836	+7.1	+0.86	1,390	-
[449A]	26/08/07	831	831	828	829	+0.9	+0.11	1,390	-
[449A]	26/08/06	831	831	827	829	-1.7	-0.20	1,610	-
[449A]	26/08/05	829	832	829	831	+15.2	+1.86	4,550	-
[449A]	26/08/04	813	816	812	816	+14.8	+1.85	8,800	-
[449A]	26/08/03	810	810	794	802	-12.9	-1.58	824,680	-
[449A]	26/07/31	815	818	812	815	+0.3	+0.04	7,240	-
[449A]	26/07/30	820	820	814	815	-9.7	-1.18	29,740	-
[449A]	26/07/29	836	836	822	825	+3.8	+0.46	177,020	-
[449A]	26/07/28	829	829	822	822	-8.6	-1.03	74,090	-
[449A]	26/07/27	831	831	828	831	+7.4	+0.90	880	-
[449A]	26/07/24	825	826	823	824	-4.7	-0.57	65,850	-
[449A]	26/07/23	832	832	829	829	+0.7	+0.08	2,200	-
[449A]	26/07/22	832	832	829	829	+3.7	+0.45	30,500	-
[449A]	26/07/21	825	826	821	826	+1.9	+0.23	5,450	-
[449A]	26/07/17	831.5	831.5	823.7	824.7	-10.0	-1.20	6,780	-
[449A]	26/07/16	834.5	835.3	833.5	834.7	+1.2	+0.14	241,160	-
[449A]	26/07/15	833.2	834.1	831.6	833.5	+4.2	+0.51	3,100	-
[449A]	26/07/14	830.5	830.5	825.9	829.3	-1.0	-0.12	3,810	-
[449A]	26/07/13	829.6	832.3	828.7	830.3	+3.2	+0.39	1,910	-
[449A]	26/07/10	829.0	831.3	825.5	827.1	0.0	0.00	11,960	-
[449A]	26/07/09	825.8	827.7	825.7	827.1	+1.3	+0.16	690	-
[449A]	26/07/08	827.5	829.3	825.8	825.8	-1.7	-0.21	1,340	-
[449A]	26/07/07	829.2	830.7	825.2	827.5	+4.9	+0.60	720	-
[449A]	26/07/06	825.1	827.6	822.6	822.6	+1.2	+0.15	13,870	-
[449A]	26/07/03	824.4	827.5	819.5	821.4	-3.0	-0.36	16,770	-
[449A]	26/07/02	824.9	829.0	824.4	824.4	-0.5	-0.06	670	-
[449A]	26/07/01	836.0	843.6	824.9	824.9	+3.9	+0.48	918,480	-
[449A]	26/06/30	818.2	821.0	816.5	821.0	+9.3	+1.15	6,640	-
[449A]	26/06/29	811.9	812.3	808.7	811.7	+7.8	+0.97	10,100	-
[449A]	26/06/26	815.0	815.0	801.5	803.9	-11.1	-1.36	6,890	-
[449A]	26/06/25	811.3	815.0	811.3	815.0	+4.3	+0.53	421,740	-
[449A]	26/06/24	811.9	811.9	808.8	810.7	-1.2	-0.15	4,600	-
[449A]	26/06/23	821.6	821.6	811.9	811.9	-9.7	-1.18	23,540	-
[449A]	26/06/22	818.1	821.8	818.1	821.6	+3.1	+0.38	2,860	-
[449A]	26/06/19	820.0	821.0	817.8	818.5	+2.9	+0.36	6,710	-
[449A]	26/06/18	815.1	817.7	814.8	815.6	-4.6	-0.56	11,070	-
[449A]	26/06/17	822.5	822.5	819.1	820.2	-1.9	-0.23	2,790	-
[449A]	26/06/16	822.2	822.3	821.2	822.1	+4.1	+0.50	970	-
[449A]	26/06/15	814.2	818.0	814.2	818.0	+13.3	+1.65	34,560	-
[449A]	26/06/12	806.2	806.2	804.7	804.7	+8.7	+1.09	1,760	-
[449A]	26/06/11	795.1	796.0	789.3	796.0	-5.8	-0.72	28,980	-
[449A]	26/06/10	807.8	807.8	800.0	801.8	-6.0	-0.74	7,640	-
[449A]	26/06/09	808.0	808.0	803.2	807.8	+2.0	+0.25	11,380	-
[449A]	26/06/08	805.0	813.4	802.9	805.8	-13.7	-1.67	12,890	-
[449A]	26/06/05	822.0	822.0	818.9	819.5	+2.1	+0.26	7,440	-
[449A]	26/06/04	817.6	818.2	816.2	817.4	-8.9	-1.08	7,230	-
[449A]	26/06/03	827.2	827.2	825.4	826.3	+4.6	+0.56	13,560	-
[449A]	26/06/02	828.7	828.7	819.8	821.7	-1.5	-0.18	146,680	-
[449A]	26/06/01	823.7	823.7	820.9	823.2	+4.0	+0.49	19,690	-
[449A]	26/05/29	818.8	819.5	817.2	819.2	+5.5	+0.68	15,300	-
[449A]	26/05/28	815.0	816.1	811.5	813.7	-0.2	-0.02	7,490	-
[449A]	26/05/27	814.0	814.3	812.7	813.9	+1.6	+0.20	1,600	-
[449A]	26/05/26	814.2	814.2	811.0	812.3	-1.9	-0.23	5,130	-
[449A]	26/05/25	818.4	818.4	810.6	814.2	+7.7	+0.95	4,870	-
[449A]	26/05/22	805	807	804	806	+5.5	+0.69	6,630	-
[449A]	26/05/21	800	801	797	801	+7.7	+0.97	1,640	-
[449A]	26/05/20	796	796	791	794	-1.6	-0.20	1,290	-
[449A]	26/05/19	799	799	795	796	+3.3	+0.42	9,170	-
[449A]	26/05/18	803	805	793	793	-6.4	-0.80	16,960	-
[449A]	26/05/15	805	806	800	800	+1.4	+0.18	255,400	-
[449A]	26/05/14	799	800	798	799	+6.4	+0.81	1,760	-
[449A]	26/05/13	796	796	790	793	+3.5	+0.44	8,830	-
[449A]	26/05/12	797	797	789	790	+4.4	+0.56	6,330	-
[449A]	26/05/11	790	790	784	786	+4.7	+0.60	1,590	-
[449A]	26/05/08	787	787	781	782	+1.8	+0.23	7,560	-
[449A]	26/05/07	786	786	778	781	+10.6	+1.37	6,040	-
[449A]	26/05/01	775	775	769	771	-2.9	-0.37	10,580	-
[449A]	26/04/30	779	779	774	774	+1.3	+0.17	4,970	-
[449A]	26/04/28	777	777	773	773	+0.6	+0.08	8,570	-
[449A]	26/04/27	775.0	776.0	772.7	773.2	+2.5	+0.32	6,710	-
[449A]	26/04/24	771.7	772.1	769.5	770.7	+1.8	+0.23	20,900	-
[449A]	26/04/23	774.0	774.0	766.2	768.9	+2.6	+0.34	21,110	-
[449A]	26/04/22	770.7	770.7	766.3	766.3	-1.5	-0.20	6,540	-
[449A]	26/04/21	773.2	773.2	766.5	767.8	+5.5	+0.72	6,330	-
[449A]	26/04/20	763.9	764.4	761.8	762.3	+1.1	+0.14	319,810	-
[449A]	26/04/17	773.4	773.4	758.4	761.2	+2.1	+0.28	3,580	-
[449A]	26/04/16	754.5	759.1	754.5	759.1	+8.3	+1.11	10,440	-
[449A]	26/04/15	750.0	752.0	750.0	750.8	+8.0	+1.08	3,590	-
[449A]	26/04/14	749.6	749.6	742.8	742.8	+8.2	+1.12	166,090	-
[449A]	26/04/13	730.7	734.6	730.7	734.6	-2.5	-0.34	1,870	-
[449A]	26/04/10	734.8	737.3	734.8	737.1	+7.2	+0.99	3,460	-
[449A]	26/04/09	730.0	730.0	728.4	729.9	+0.7	+0.10	6,290	-
[449A]	26/04/08	724.5	729.2	724.5	729.2	+15.0	+2.10	4,510	-
[449A]	26/04/07	716.2	716.2	713.0	714.2	+2.0	+0.28	1,780	-
[449A]	26/04/06	720.0	720.0	710.4	712.2	0.0	0.00	3,790	-
[449A]	26/04/03	717.4	717.4	706.4	712.2	+9.8	+1.40	930	-
[449A]	26/04/02	711.3	711.3	701.8	702.4	-3.9	-0.55	204,230	-
[449A]	26/04/01	704.4	706.3	703.7	706.3	+14.4	+2.08	3,130	-
[449A]	26/03/31	690.0	694.1	685.0	691.9	+0.5	+0.07	14,490	-
[449A]	26/03/30	686.9	691.4	686.0	691.4	-14.7	-2.08	24,940	-
[449A]	26/03/27	706.8	706.8	702.5	706.1	-3.5	-0.49	2,050	-
[449A]	26/03/26	711.3	713.5	709.6	709.6	-1.7	-0.24	87,710	-
[449A]	26/03/25	710.9	712.6	710.0	711.3	+7.8	+1.11	133,740	-
[449A]	26/03/24	714.3	714.3	703.5	703.5	+2.9	+0.41	201,890	-
[449A]	26/03/23	706.3	706.3	700.0	700.6	-16.5	-2.30	7,130	-
[449A]	26/03/19	723.4	723.4	716.1	717.1	-8.9	-1.23	4,360	-
[449A]	26/03/18	723.5	726.8	723.3	726.0	+5.2	+0.72	4,360	-
[449A]	26/03/17	725.7	729.7	720.8	720.8	+0.1	+0.01	3,730	-
[449A]	26/03/16	722.4	722.4	719.1	720.7	-1.7	-0.24	540	-
[449A]	26/03/13	727.0	727.0	720.0	722.4	-2.1	-0.29	1,190	-
[449A]	26/03/12	732.0	732.0	722.9	724.5	-3.6	-0.49	11,220	-
[449A]	26/03/11	730.0	731.2	727.5	728.1	+3.3	+0.46	3,550	-
[449A]	26/03/10	724.4	725.2	723.4	724.8	+10.5	+1.47	2,330	-
[449A]	26/03/09	716.6	716.6	708.0	714.3	-17.3	-2.36	64,350	-
[449A]	26/03/06	731.6	732.6	729.5	731.6	+1.6	+0.22	1,200	-
[449A]	26/03/05	738.0	738.0	728.4	730.0	+6.8	+0.94	1,140	-
[449A]	26/03/04	727.6	728.3	722.8	723.2	-5.1	-0.70	7,840	-
[449A]	26/03/03	725.6	732.9	725.6	728.3	+3.9	+0.54	35,720	-
[449A]	26/03/02	728.5	728.5	721.0	724.4	-3.3	-0.45	1,740	-
[449A]	26/02/27	728.1	728.1	725.8	727.7	-5.3	-0.72	2,530	-
[449A]	26/02/26	735.0	735.0	732.2	733.0	+6.0	+0.83	5,160	-
[449A]	26/02/25	732.2	732.2	727.0	727.0	+7.0	+0.97	1,020	-
[449A]	26/02/24	723.5	723.5	717.7	720.0	-3.5	-0.48	13,250	-
[449A]	26/02/20	727.8	727.8	722.0	723.5	-0.4	-0.06	6,000	-
[449A]	26/02/19	721.2	723.9	713.5	723.9	+10.8	+1.51	4,100	-
[449A]	26/02/18	710.6	713.6	709.5	713.1	+8.6	+1.22	1,660	-
[449A]	26/02/17	715.8	715.8	704.1	704.5	-5.6	-0.79	8,860	-
[449A]	26/02/16	722.7	722.7	708.8	710.1	+2.4	+0.34	6,430	-
[449A]	26/02/13	714.7	714.7	706.3	707.7	-14.2	-1.97	41,710	-
[449A]	26/02/12	726.3	726.3	717.9	721.9	-10.7	-1.46	11,280	-
[449A]	26/02/10	740.0	740.0	731.0	732.6	-2.4	-0.33	21,320	-
[449A]	26/02/09	739.6	739.6	734.5	735.0	+13.3	+1.84	21,790	-
[449A]	26/02/06	723.6	723.6	714.3	721.7	-10.0	-1.37	7,880	-
[449A]	26/02/05	738.5	738.5	729.4	731.7	-0.9	-0.12	7,490	-
[449A]	26/02/04	735.5	735.5	729.9	732.6	-3.1	-0.42	3,350	-
[449A]	26/02/03	732.5	736.5	732.5	735.7	+18.2	+2.54	9,590	-
[449A]	26/02/02	733.6	733.6	717.4	717.5	-3.2	-0.44	15,720	-
[449A]	26/01/30	727.9	727.9	720.0	720.7	-3.7	-0.51	9,610	-
[449A]	26/01/29	735.0	735.0	721.0	724.4	+0.2	+0.03	1,030	-
[449A]	26/01/28	720.4	724.5	720.4	724.2	-5.0	-0.69	6,230	-
[449A]	26/01/27	726.0	729.2	724.9	729.2	+8.1	+1.12	4,090	-
[449A]	26/01/26	729.3	734.6	718.0	721.1	-22.5	-3.03	17,080	-
[449A]	26/01/23	742.5	744.4	741.3	743.6	+3.8	+0.51	9,540	-
[449A]	26/01/22	734.0	741.0	734.0	739.8	+9.1	+1.25	5,820	-
[449A]	26/01/21	732.9	732.9	728.2	730.7	-4.0	-0.54	6,810	-
[449A]	26/01/20	735.9	736.1	734.4	734.7	-1.1	-0.15	5,030	-
[449A]	26/01/19	741.4	741.4	733.2	735.8	-11.2	-1.50	8,310	-
[449A]	26/01/16	748.5	748.5	745.6	747.0	+4.2	+0.57	5,200	-
[449A]	26/01/15	748.6	748.6	741.8	742.8	-6.2	-0.83	8,200	-
[449A]	26/01/14	756.0	756.0	749.0	749.0	-1.3	-0.17	7,140	-
[449A]	26/01/13	745.2	750.3	745.2	750.3	+13.4	+1.82	6,820	-
[449A]	26/01/09	735.3	736.9	734.8	736.9	+6.0	+0.82	9,660	-
[449A]	26/01/08	734.8	735.7	730.9	730.9	-3.2	-0.44	3,260	-
[449A]	26/01/07	736.4	736.8	734.1	734.1	+2.6	+0.36	5,970	-
[449A]	26/01/06	731.2	731.9	730.0	731.5	+1.2	+0.16	625,270	-
[449A]	26/01/05	732.0	732.0	728.8	730.3	+1.5	+0.21	26,450	-
[449A]	25/12/30	734.6	734.6	728.5	728.8	-3.4	-0.46	3,510	-
[449A]	25/12/29	735.0	735.0	731.6	732.2	-0.4	-0.05	10,170	-
[449A]	25/12/26	746.3	746.3	731.7	732.6	+1.3	+0.18	19,940	-
[449A]	25/12/25	757.0	757.0	728.0	731.3	+4.3	+0.59	3,200	-
[449A]	25/12/24	728.0	730.1	726.7	727.0	+1.4	+0.19	10,480	-
[449A]	25/12/23	723.4	729.5	723.4	725.6	-3.4	-0.47	11,580	-
[449A]	25/12/22	729.7	730.0	728.0	729.0	+14.0	+1.96	7,820	-
[449A]	25/12/19	713.2	715.6	712.4	715.0	+5.0	+0.70	2,460	-
[449A]	25/12/18	709.0	710.0	707.0	710.0	-3.9	-0.55	10,090	-
[449A]	25/12/17	716.7	716.7	709.1	713.9	+3.7	+0.52	8,660	-
[449A]	25/12/16	721.4	721.4	709.4	710.2	-7.6	-1.06	8,180	-
[449A]	25/12/15	725.0	725.0	717.2	717.8	-9.2	-1.27	12,770	-
[449A]	25/12/12	728.0	728.0	725.0	727.0	+6.4	+0.89	8,430	-
[449A]	25/12/11	725.0	725.0	718.3	720.6	-5.0	-0.69	11,650	-
[449A]	25/12/10	725.3	725.7	724.3	725.6	+2.4	+0.33	36,430	-
[449A]	25/12/09	724.9	724.9	721.5	723.2	+0.5	+0.07	11,400	-
[449A]	25/12/08	721.9	722.7	720.3	722.7	+4.3	+0.60	2,560	-
[449A]	25/12/05	719.5	720.8	718.0	718.4	-1.5	-0.21	5,690	-
[449A]	25/12/04	718.9	720.5	718.5	719.9	+0.5	+0.07	46,680	-
[449A]	25/12/03	719.2	721.0	718.6	719.4	+2.6	+0.36	18,240	-
[449A]	25/12/02	715.8	717.3	715.8	716.8	+1.0	+0.14	1,860	-
[449A]	25/12/01	729.1	729.1	713.9	715.8	-5.6	-0.78	6,050	-
[449A]	25/11/28	725.0	745.0	720.4	721.4	+2.0	+0.28	6,570	-
[449A]	25/11/27	720.0	724.0	717.7	719.4	+3.1	+0.43	3,510	-
[449A]	25/11/26	718.0	718.0	714.0	716.3	+6.2	+0.87	5,900	-
[449A]	25/11/25	711.2	711.2	709.5	710.1	+11.9	+1.70	18,470	-
[449A]	25/11/21	698.9	699.9	695.5	698.2	-48.0	-6.43	42,610	-
[449A]	25/11/20	709.8	746.2	709.8	746.2	+47.7	+6.83	19,430	-
[449A]	25/11/19	711.0	721.0	691.9	698.5	－	－	60,670	-