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
[450A]	26/10/29	787	789	786	789	+1.1	+0.14	45,890	-
[450A]	26/10/28	789	789	787	788	+5.1	+0.65	2,050	-
[450A]	26/10/27	785	785	782	783	+4.1	+0.53	21,490	-
[450A]	26/10/26	778	779	777	779	-2.9	-0.37	16,730	-
[450A]	26/10/23	782	782	781	782	-1.5	-0.19	3,690	-
[450A]	26/10/22	789	789	784	784	-4.2	-0.53	470	-
[450A]	26/10/21	800	800	789	789	+4.1	+0.52	12,540	-
[450A]	26/10/20	788	788	784	785	-2.6	-0.33	12,570	-
[450A]	26/10/19	786	789	785	788	-6.4	-0.81	9,240	-
[450A]	26/10/16	801	801	793	795	+7.5	+0.95	1,650	-
[450A]	26/10/15	796	796	788	788	-13.7	-1.71	210,560	-
[450A]	26/10/14	799	818	799	802	+2.5	+0.31	165,080	-
[450A]	26/10/13	800	800	799	800	+2.1	+0.26	470	-
[450A]	26/10/09	803	803	797	798	-0.6	-0.08	250	-
[450A]	26/10/08	793	800	793	799	-3.6	-0.45	770	-
[450A]	26/10/07	803	803	803	803	+4.0	+0.50	270	-
[450A]	26/10/06	804	804	797	799	+8.0	+1.01	620	-
[450A]	26/10/05	804	804	791	791	+2.0	+0.25	360	-
[450A]	26/10/02	802	802	786	789	+2.1	+0.27	27,930	-
[450A]	26/10/01	788	788	787	787	-0.1	-0.01	1,310	-
[450A]	26/09/30	789	789	788	788	+2.7	+0.34	40	-
[450A]	26/09/29	792	792	786	786	-4.7	-0.59	40	-
[450A]	26/09/28	792	792	791	791	+0.8	+0.10	590	-
[450A]	26/09/25	790	791	790	791	+1.2	+0.15	1,820	-
[450A]	26/09/24	792	792	790	790	+6.0	+0.77	730	-
[450A]	26/09/18	781	784	781	784	+3.6	+0.46	1,580	-
[450A]	26/09/17	780	781	779	781	+1.1	+0.14	6,140	-
[450A]	26/09/16	783	783	780	780	-1.4	-0.18	80	-
[450A]	26/09/15	783	784	782	782	+0.9	+0.12	230	-
[450A]	26/09/14	782	784	782	782	+1.5	+0.19	280	-
[450A]	26/09/11	781	782	781	781	-4.2	-0.53	260	-
[450A]	26/09/10	788	788	785	786	-1.9	-0.24	120	-
[450A]	26/09/09	792	792	788	788	-3.3	-0.42	50	-
[450A]	26/09/08	791	792	790	792	+1.2	+0.15	17,700	-
[450A]	26/09/07	806	806	791	791	-4.2	-0.53	80	-
[450A]	26/09/04	795	796	795	796	+9.6	+1.22	5,770	-
[450A]	26/09/03	788	788	787	787	+3.8	+0.48	420	-
[450A]	26/09/02	791	791	783	784	-4.6	-0.58	220	-
[450A]	26/09/01	796	796	789	789	+0.8	+0.10	190	-
[450A]	26/08/31	789	789	789	789	-4.9	-0.62	200	-
[450A]	26/08/28	793	795	793	794	+3.0	+0.38	120	-
[450A]	26/08/27	800	800	791	791	+3.1	+0.39	100	-
[450A]	26/08/26	794	794	788	788	+0.1	+0.01	50	-
[450A]	26/08/25	786	788	785	788	+1.3	+0.17	32,010	-
[450A]	26/08/24	796	796	787	787	+1.5	+0.19	1,090	-
[450A]	26/08/21	792	792	786	786	-6.4	-0.81	310	-
[450A]	26/08/20	794	794	792	793	+3.6	+0.46	580	-
[450A]	26/08/19	793	793	789	790	-2.8	-0.35	2,340	-
[450A]	26/08/18	798	798	792	793	-6.6	-0.82	102,980	-
[450A]	26/08/17	801	801	800	800	-1.2	-0.15	290	-
[450A]	26/08/14	802	802	802	802	+5.3	+0.66	690	-
[450A]	26/08/13	797	797	796	797	+2.3	+0.29	230	-
[450A]	26/08/12	795	795	794	795	-2.7	-0.34	23,260	-
[450A]	26/08/10	802	802	796	798	+6.6	+0.83	320	-
[450A]	26/08/07	793	793	792	792	-2.3	-0.29	5,840	-
[450A]	26/08/06	794	795	794	795	-2.7	-0.34	2,930	-
[450A]	26/08/05	792	799	792	798	+14.5	+1.85	86,330	-
[450A]	26/08/04	789	789	782	784	+9.0	+1.16	6,840	-
[450A]	26/08/03	780	780	775	775	+7.4	+0.96	40	-
[450A]	26/07/31	768	768	768	768	+14.8	+1.96	2,710	-
[450A]	26/07/30	763	763	754	754	-7.1	-0.93	9,520	-
[450A]	26/07/29	774	774	762	762	+2.8	+0.37	670	-
[450A]	26/07/28	770	770	760	760	-9.3	-1.21	590	-
[450A]	26/07/27	769	770	768	770	+8.1	+1.06	1,430	-
[450A]	26/07/24	769	769	762	762	-8.6	-1.12	1,300	-
[450A]	26/07/23	778	778	771	771	-0.8	-0.10	740	-
[450A]	26/07/22	773	773	772	772	+2.0	+0.26	250	-
[450A]	26/07/21	770	770	766	770	+0.4	+0.05	430	-
[450A]	26/07/17	774.7	774.7	770.1	770.1	-10.6	-1.36	240	-
[450A]	26/07/16	783.0	783.0	780.7	780.7	+1.4	+0.18	120	-
[450A]	26/07/15	779.4	779.4	779.2	779.3	+6.7	+0.87	140	-
[450A]	26/07/14	776.4	776.4	772.6	772.6	-3.8	-0.49	240	-
[450A]	26/07/13	778.4	778.4	775.4	776.4	+0.1	+0.01	520	-
[450A]	26/07/10	777.0	777.0	776.3	776.3	+3.3	+0.43	790	-
[450A]	26/07/09	772.4	773.0	771.9	773.0	-0.1	-0.01	310	-
[450A]	26/07/08	778.9	778.9	773.1	773.1	-10.4	-1.33	60	-
[450A]	26/07/07	783.5	783.5	783.5	783.5	+10.9	+1.41	10	-
[450A]	26/07/06	773.1	773.1	772.6	772.6	+0.2	+0.03	30	-
[450A]	26/07/03	772.4	772.4	772.4	772.4	+0.4	+0.05	130	-
[450A]	26/07/02	777.9	777.9	772.0	772.0	+1.7	+0.22	190	-
[450A]	26/07/01	770.0	772.4	770.0	770.3	+3.0	+0.39	1,630	-
[450A]	26/06/30	769.9	769.9	765.9	767.3	+6.0	+0.79	5,260	-
[450A]	26/06/29	761.0	761.3	759.3	761.3	+7.0	+0.93	540	-
[450A]	26/06/26	760.0	760.0	754.3	754.3	-8.6	-1.13	370	-
[450A]	26/06/25	770.7	770.7	762.9	762.9	+0.7	+0.09	30	-
[450A]	26/06/24	767.8	767.8	760.9	762.2	-4.5	-0.59	120	-
[450A]	26/06/23	776.8	776.8	766.7	766.7	-6.2	-0.80	220	-
[450A]	26/06/22	775.4	775.4	770.1	772.9	+2.9	+0.38	230	-
[450A]	26/06/19	759.1	772.9	759.1	770.0	-2.4	-0.31	740	-
[450A]	26/06/18	772.8	773.2	772.4	772.4	-4.3	-0.55	190	-
[450A]	26/06/17	783.1	783.1	776.7	776.7	-2.6	-0.33	350	-
[450A]	26/06/16	786.3	786.3	779.2	779.3	+2.7	+0.35	520	-
[450A]	26/06/15	772.7	777.2	772.7	776.6	+13.2	+1.73	1,690	-
[450A]	26/06/12	764.0	764.0	763.4	763.4	+10.7	+1.42	210	-
[450A]	26/06/11	747.5	753.2	747.5	752.7	-7.6	-1.00	770	-
[450A]	26/06/10	767.2	767.2	759.0	760.3	-7.0	-0.91	880	-
[450A]	26/06/09	770.7	770.7	766.7	767.3	+4.8	+0.63	530	-
[450A]	26/06/08	770.1	770.1	762.5	762.5	-16.9	-2.17	720	-
[450A]	26/06/05	788.0	788.0	779.4	779.4	+1.8	+0.23	140	-
[450A]	26/06/04	784.2	784.2	777.6	777.6	-8.2	-1.04	490	-
[450A]	26/06/03	793.2	793.2	785.8	785.8	+3.2	+0.41	220	-
[450A]	26/06/02	784.0	784.0	782.6	782.6	-3.4	-0.43	20	-
[450A]	26/06/01	784.9	786.0	784.9	786.0	+4.0	+0.51	10,590	-
[450A]	26/05/29	788.7	788.7	782.0	782.0	+5.7	+0.73	30	-
[450A]	26/05/28	777.7	777.7	774.9	776.3	-1.4	-0.18	430	-
[450A]	26/05/27	783.3	783.3	777.7	777.7	+0.5	+0.06	90	-
[450A]	26/05/26	780.4	780.4	776.9	777.2	-0.5	-0.06	630	-
[450A]	26/05/25	773.3	777.7	773.3	777.7	+5.0	+0.65	20	-
[450A]	26/05/22	770	772	770	772	+5.7	+0.74	390	-
[450A]	26/05/21	767	768	767	767	+8.8	+1.16	580	-
[450A]	26/05/20	762	762	759	759	-2.3	-0.30	1,540	-
[450A]	26/05/19	763	766	762	762	+1.6	+0.21	1,410	-
[450A]	26/05/18	769	769	760	761	-7.5	-0.98	1,650	-
[450A]	26/05/15	773	774	769	769	-1.1	-0.14	570	-
[450A]	26/05/14	766	772	766	771	+5.7	+0.74	13,290	-
[450A]	26/05/13	766	766	766	766	+2.0	+0.26	30	-
[450A]	26/05/12	766	766	764	764	+1.4	+0.18	1,000	-
[450A]	26/05/11	765	765	763	763	+3.7	+0.49	1,940	-
[450A]	26/05/08	760	760	760	760	+0.6	+0.08	170	-
[450A]	26/05/07	762	762	760	760	+16.5	+2.22	1,070	-
[450A]	26/05/01	743	747	743	744	+8.7	+1.18	4,570	-
[450A]	26/04/30	744	744	736	736	-6.8	-0.92	700	-
[450A]	26/04/28	744	744	743	743	+3.6	+0.49	510	-
[450A]	26/04/27	739.9	740.0	739.9	740.0	+4.0	+0.54	560	-
[450A]	26/04/24	737.1	737.1	735.6	736.0	+1.1	+0.15	470	-
[450A]	26/04/23	739.0	739.0	734.0	734.9	-0.6	-0.08	860	-
[450A]	26/04/22	739.9	739.9	734.4	735.5	-1.2	-0.16	2,940	-
[450A]	26/04/21	739.5	739.5	735.9	736.7	+4.4	+0.60	500,170	-
[450A]	26/04/20	736.4	736.4	732.3	732.3	+3.2	+0.44	1,072,060	-
[450A]	26/04/17	730.1	730.1	729.0	729.1	-8.9	-1.21	490	-
[450A]	26/04/16	753.4	759.5	728.4	738.0	+14.6	+2.02	250	-
[450A]	26/04/15	717.0	723.4	717.0	723.4	+8.6	+1.20	181,070	-
[450A]	26/04/14	715.0	715.0	713.6	714.8	－	－	100	-
[450A]	26/04/13	－	－	－	704.3	－	－	0	-
[450A]	26/04/10	704.3	704.3	704.3	704.3	－	－	200	-
[450A]	26/04/09	－	－	－	704.5	－	－	0	-
[450A]	26/04/08	702.5	704.5	700.3	704.5	+21.3	+3.12	48,930	-
[450A]	26/04/07	685.0	692.9	682.7	683.2	+0.5	+0.07	45,500	-
[450A]	26/04/06	682.5	682.7	682.1	682.7	+1.6	+0.23	60	-
[450A]	26/04/03	683.2	683.2	681.1	681.1	+4.9	+0.72	90	-
[450A]	26/04/02	675.7	677.5	675.7	676.2	-5.4	-0.79	760	-
[450A]	26/04/01	680.2	681.6	679.4	681.6	+17.7	+2.67	1,790	-
[450A]	26/03/31	662.2	663.9	656.5	663.9	+1.4	+0.21	820	-
[450A]	26/03/30	655.8	662.5	655.8	662.5	-13.3	-1.97	880	-
[450A]	26/03/27	675.2	675.8	675.2	675.8	-6.5	-0.95	200	-
[450A]	26/03/26	689.6	689.6	682.3	682.3	-4.0	-0.58	620	-
[450A]	26/03/25	691.8	691.8	685.4	686.3	+4.5	+0.66	1,000	-
[450A]	26/03/24	681.7	681.8	681.7	681.8	+9.0	+1.34	60	-
[450A]	26/03/23	679.7	679.7	671.7	672.8	-15.6	-2.27	1,050	-
[450A]	26/03/19	690.0	690.0	688.4	688.4	-13.0	-1.85	230	-
[450A]	26/03/18	698.6	701.4	698.6	701.4	+7.4	+1.07	110	-
[450A]	26/03/17	695.0	695.2	694.0	694.0	+0.5	+0.07	38,390	-
[450A]	26/03/16	690.8	693.5	690.8	693.5	-1.7	-0.24	580	-
[450A]	26/03/13	695.2	695.2	695.2	695.2	-3.3	-0.47	10	-
[450A]	26/03/12	722.0	722.0	697.7	698.5	-9.7	-1.37	440	-
[450A]	26/03/11	707.6	708.2	707.6	708.2	+1.9	+0.27	800	-
[450A]	26/03/10	704.5	706.3	704.5	706.3	+19.2	+2.79	1,040	-
[450A]	26/03/09	689.3	689.3	685.0	687.1	-24.2	-3.40	250	-
[450A]	26/03/06	711.6	712.2	711.3	711.3	-1.3	-0.18	40	-
[450A]	26/03/05	720.0	720.0	712.6	712.6	+7.6	+1.08	120	-
[450A]	26/03/04	725.0	725.0	705.0	705.0	-16.2	-2.25	700	-
[450A]	26/03/03	721.2	721.2	721.2	721.2	+12.4	+1.75	20	-
[450A]	26/03/02	714.8	714.8	708.8	708.8	-7.7	-1.07	350	-
[450A]	26/02/27	714.5	716.7	714.5	716.5	-6.5	-0.90	740	-
[450A]	26/02/26	723.5	723.5	722.0	723.0	+4.5	+0.63	240	-
[450A]	26/02/25	717.6	718.5	717.2	718.5	+4.3	+0.60	170	-
[450A]	26/02/24	719.3	719.3	713.0	714.2	-1.1	-0.15	140	-
[450A]	26/02/20	715.1	715.3	715.1	715.3	-2.8	-0.39	130	-
[450A]	26/02/19	716.6	718.1	716.2	718.1	+2.8	+0.39	400	-
[450A]	26/02/18	712.0	715.3	712.0	715.3	+5.5	+0.77	280	-
[450A]	26/02/17	713.5	713.5	709.0	709.8	-3.2	-0.45	2,040	-
[450A]	26/02/16	726.0	726.0	712.7	713.0	+2.0	+0.28	1,770	-
[450A]	26/02/13	719.8	719.8	711.0	711.0	-15.1	-2.08	2,300	-
[450A]	26/02/12	729.5	729.5	723.6	726.1	+1.1	+0.15	200,250	-
[450A]	26/02/10	725.8	725.8	725.0	725.0	+2.1	+0.29	110	-
[450A]	26/02/09	722.2	725.0	720.2	722.9	+15.7	+2.22	2,240	-
[450A]	26/02/06	727.9	727.9	703.8	707.2	-10.0	-1.39	1,350	-
[450A]	26/02/05	718.6	720.0	716.6	717.2	-10.3	-1.42	530	-
[450A]	26/02/04	727.5	727.5	727.5	727.5	-2.5	-0.34	50	-
[450A]	26/02/03	730.0	730.0	730.0	730.0	+14.7	+2.06	20	-
[450A]	26/02/02	728.0	728.0	715.0	715.3	-8.4	-1.16	62,340	-
[450A]	26/01/30	732.0	732.0	723.7	723.7	-5.0	-0.69	1,910	-
[450A]	26/01/29	732.0	732.0	726.0	728.7	-2.3	-0.31	103,120	-
[450A]	26/01/28	729.9	731.4	728.9	731.0	+3.6	+0.49	174,720	-
[450A]	26/01/27	725.5	727.4	725.0	727.4	+6.2	+0.86	270	-
[450A]	26/01/26	724.6	724.6	720.0	721.2	-2.2	-0.30	820	-
[450A]	26/01/23	727.1	727.1	723.1	723.4	+4.4	+0.61	740	-
[450A]	26/01/22	725.5	725.5	719.0	719.0	+7.3	+1.03	3,020	-
[450A]	26/01/21	714.2	714.2	710.1	711.7	-3.7	-0.52	779,790	-
[450A]	26/01/20	723.5	723.5	715.4	715.4	-3.4	-0.47	896,230	-
[450A]	26/01/19	726.0	726.0	718.8	718.8	-8.6	-1.18	3,890	-
[450A]	26/01/16	724.2	727.9	724.2	727.4	+3.2	+0.44	730	-
[450A]	26/01/15	726.2	726.2	722.5	724.2	-2.0	-0.28	553,240	-
[450A]	26/01/14	729.9	729.9	726.0	726.2	-2.5	-0.34	2,940	-
[450A]	26/01/13	724.0	728.7	724.0	728.7	+5.3	+0.73	1,540	-
[450A]	26/01/09	723.8	723.8	722.8	723.4	+0.7	+0.10	370	-
[450A]	26/01/08	725.0	725.0	722.7	722.7	-3.1	-0.43	1,200	-
[450A]	26/01/07	725.0	726.3	725.0	725.8	+3.1	+0.43	1,100	-
[450A]	26/01/06	725.0	725.0	721.9	722.7	+3.8	+0.53	80	-
[450A]	26/01/05	718.3	718.9	717.5	718.9	-3.1	-0.43	1,500	-
[450A]	25/12/30	724.9	724.9	721.5	722.0	-2.2	-0.30	360	-
[450A]	25/12/29	725.1	725.1	724.2	724.2	-1.0	-0.14	840	-
[450A]	25/12/26	725.9	725.9	724.7	725.2	-1.4	-0.19	610	-
[450A]	25/12/25	730.0	730.0	719.0	726.6	+5.0	+0.69	470	-
[450A]	25/12/24	724.0	724.0	721.6	721.6	+3.3	+0.46	3,320	-
[450A]	25/12/23	717.0	719.7	717.0	718.3	+1.3	+0.18	360	-
[450A]	25/12/22	717.7	717.7	717.0	717.0	+7.7	+1.09	3,150	-
[450A]	25/12/19	708.9	709.9	708.9	709.3	+4.3	+0.61	1,865,330	-
[450A]	25/12/18	710.3	710.3	703.8	705.0	-6.5	-0.91	1,600	-
[450A]	25/12/17	723.0	723.0	710.0	711.5	+1.5	+0.21	350,160	-
[450A]	25/12/16	715.6	715.6	709.8	710.0	-6.0	-0.84	171,870	-
[450A]	25/12/15	721.2	721.2	715.7	716.0	-7.0	-0.97	940	-
[450A]	25/12/12	720.5	723.3	720.5	723.0	+7.4	+1.03	4,620	-
[450A]	25/12/11	719.5	719.5	715.0	715.6	-1.9	-0.26	1,490	-
[450A]	25/12/10	717.0	717.5	716.2	717.5	-0.3	-0.04	5,910	-
[450A]	25/12/09	720.3	720.3	717.6	717.8	-3.5	-0.49	1,050	-
[450A]	25/12/08	722.0	724.0	720.0	721.3	+1.8	+0.25	230	-
[450A]	25/12/05	717.9	720.0	717.9	719.5	+1.2	+0.17	340	-
[450A]	25/12/04	718.5	718.5	717.5	718.3	+0.5	+0.07	2,130	-
[450A]	25/12/03	716.4	717.8	716.4	717.8	+4.3	+0.60	281,320	-
[450A]	25/12/02	720.0	720.0	713.5	713.5	+0.8	+0.11	80	-
[450A]	25/12/01	716.3	716.3	712.7	712.7	-4.1	-0.57	1,100	-
[450A]	25/11/28	716.0	716.8	715.8	716.8	+1.9	+0.27	40	-
[450A]	25/11/27	715.1	715.1	714.9	714.9	+3.4	+0.48	60	-
[450A]	25/11/26	704.0	712.2	704.0	711.5	+7.9	+1.12	590	-
[450A]	25/11/25	696.0	703.9	696.0	703.6	+12.7	+1.84	940	-
[450A]	25/11/21	695.0	695.0	687.3	690.9	-14.5	-2.06	5,970	-
[450A]	25/11/20	697.5	709.0	697.5	705.4	+11.5	+1.66	3,870	-
[450A]	25/11/19	710.0	710.0	692.7	693.9	－	－	17,940	-