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
[451A]	26/10/29	293	293	290	290	+0.9	+0.31	20,250	-
[451A]	26/10/28	292	292	289	290	-1.9	-0.65	4,570	-
[451A]	26/10/27	293	293	290	292	+1.4	+0.48	4,860	-
[451A]	26/10/26	293	293	290	291	-0.5	-0.17	14,890	-
[451A]	26/10/23	289	292	289	292	+9.4	+3.32	95,220	-
[451A]	26/10/22	287	287	283	283	-2.4	-0.84	4,850	-
[451A]	26/10/21	282	287	282	286	+4.7	+1.67	31,920	-
[451A]	26/10/20	282	283	282	282	-1.3	-0.46	16,250	-
[451A]	26/10/19	284	285	284	284	-1.0	-0.35	38,610	-
[451A]	26/10/16	284	286	284	285	+4.0	+1.42	32,420	-
[451A]	26/10/15	281	281	280	281	0	+0.00	14,540	-
[451A]	26/10/14	282	282	280	281	+0.9	+0.32	42,690	-
[451A]	26/10/13	280	282	280	281	+3.9	+1.40	49,960	-
[451A]	26/10/09	276	279	276	278	+4.2	+1.53	27,700	-
[451A]	26/10/08	277	277	274	274	-1.9	-0.69	27,790	-
[451A]	26/10/07	277	279	276	276	+1.8	+0.65	27,260	-
[451A]	26/10/06	277	277	275	275	-0.9	-0.33	29,390	-
[451A]	26/10/05	280	280	275	276	-8.3	-2.91	58,460	-
[451A]	26/10/02	276	285	276	285	+10.5	+3.82	9,590	-
[451A]	26/10/01	277	277	275	275	-0.8	-0.29	16,340	-
[451A]	26/09/30	278	279	276	276	-1.9	-0.68	37,100	-
[451A]	26/09/29	280	280	275	278	-0.8	-0.29	15,130	-
[451A]	26/09/28	281	281	279	279	-0.5	-0.18	42,500	-
[451A]	26/09/25	282	282	280	280	-1.4	-0.50	33,000	-
[451A]	26/09/24	286	286	281	282	-5.7	-1.98	92,210	-
[451A]	26/09/18	289	289	286	288	+2.5	+0.87	7,300	-
[451A]	26/09/17	290	291	285	286	-0.8	-0.28	20,430	-
[451A]	26/09/16	289	290	286	287	+1.1	+0.38	7,490	-
[451A]	26/09/15	286	287	286	286	+0.4	+0.14	24,310	-
[451A]	26/09/14	285	286	283	286	+2.5	+0.88	24,550	-
[451A]	26/09/11	284	285	283	284	-0.2	-0.07	16,380	-
[451A]	26/09/10	286	287	283	285	-1.0	-0.35	23,430	-
[451A]	26/09/09	289	289	285	286	-1.1	-0.38	45,500	-
[451A]	26/09/08	292	292	286	288	-5.2	-1.77	53,300	-
[451A]	26/09/07	298	298	294	294	-1.5	-0.51	34,910	-
[451A]	26/09/04	298	298	295	296	-1.6	-0.54	33,370	-
[451A]	26/09/03	302	302	298	298	-2.5	-0.83	27,710	-
[451A]	26/09/02	302	303	301	301	-1.0	-0.33	13,210	-
[451A]	26/09/01	303	303	302	302	-2.0	-0.66	23,880	-
[451A]	26/08/31	304	305	304	304	+0.5	+0.16	18,130	-
[451A]	26/08/28	305	305	303	304	-1.0	-0.33	11,840	-
[451A]	26/08/27	307	307	305	305	-0.5	-0.16	9,800	-
[451A]	26/08/26	308	308	305	306	-0.9	-0.29	15,220	-
[451A]	26/08/25	310	310	307	307	+2.5	+0.82	14,030	-
[451A]	26/08/24	306	306	305	305	+0.4	+0.13	6,160	-
[451A]	26/08/21	306	306	305	305	+0.6	+0.20	6,920	-
[451A]	26/08/20	304	305	304	305	+3.2	+1.06	8,610	-
[451A]	26/08/19	304	304	302	302	-0.7	-0.23	13,180	-
[451A]	26/08/18	303	303	301	303	+0.2	+0.07	4,150	-
[451A]	26/08/17	306	306	303	303	-2.1	-0.69	28,450	-
[451A]	26/08/14	305	306	305	306	+3.6	+1.19	5,380	-
[451A]	26/08/13	303	303	301	303	0	+0.00	21,550	-
[451A]	26/08/12	305	305	301	303	-3.0	-0.98	21,000	-
[451A]	26/08/10	299	306	299	306	+8.0	+2.68	14,290	-
[451A]	26/08/07	300	301	298	298	-1.4	-0.47	19,690	-
[451A]	26/08/06	301	301	299	300	-1.6	-0.53	9,200	-
[451A]	26/08/05	302	302	300	302	+3.2	+1.07	9,530	-
[451A]	26/08/04	298	300	298	299	+4.4	+1.49	8,720	-
[451A]	26/08/03	309	309	292	295	-6.8	-2.25	65,180	-
[451A]	26/07/31	307	307	302	302	-10.2	-3.26	74,000	-
[451A]	26/07/30	316	316	313	313	-1.5	-0.48	15,810	-
[451A]	26/07/29	313	315	313	315	+4.5	+1.45	34,060	-
[451A]	26/07/28	312	312	310	311	+2.8	+0.91	10,660	-
[451A]	26/07/27	310	311	309	309	+2.9	+0.94	20,060	-
[451A]	26/07/24	309	309	306	307	-0.3	-0.10	47,400	-
[451A]	26/07/23	309	309	307	308	+2.3	+0.75	11,620	-
[451A]	26/07/22	305	307	305	306	+2.6	+0.86	19,620	-
[451A]	26/07/21	305	305	304	304	-1.5	-0.49	13,440	-
[451A]	26/07/17	305.9	306.5	305.3	305.8	+4.5	+1.49	17,200	-
[451A]	26/07/16	301.9	301.9	299.7	301.3	+0.3	+0.10	5,220	-
[451A]	26/07/15	304.0	304.0	300.8	301.0	-1.9	-0.63	17,470	-
[451A]	26/07/14	302.5	303.5	302.5	302.9	+1.0	+0.33	20,480	-
[451A]	26/07/13	302.5	302.5	300.0	301.9	+3.7	+1.24	29,430	-
[451A]	26/07/10	300.5	300.5	297.0	298.2	-0.6	-0.20	12,380	-
[451A]	26/07/09	300.0	300.1	298.5	298.8	-3.8	-1.26	32,340	-
[451A]	26/07/08	303.5	303.5	301.3	302.6	+1.5	+0.50	37,330	-
[451A]	26/07/07	300.5	301.4	299.0	301.1	+0.6	+0.20	100,280	-
[451A]	26/07/06	299.1	300.7	299.0	300.5	+3.2	+1.08	6,850	-
[451A]	26/07/03	303.0	303.0	297.3	297.3	-1.1	-0.37	33,510	-
[451A]	26/07/02	301.5	303.9	298.4	298.4	+0.2	+0.07	13,640	-
[451A]	26/07/01	309.7	309.7	296.7	298.2	-3.5	-1.16	20,170	-
[451A]	26/06/30	302.0	302.0	301.0	301.7	-0.1	-0.03	1,870	-
[451A]	26/06/29	303.0	303.0	301.0	301.8	+1.5	+0.50	24,080	-
[451A]	26/06/26	298.5	300.3	298.5	300.3	+2.5	+0.84	73,250	-
[451A]	26/06/25	297.5	297.8	296.3	297.8	+2.2	+0.74	3,180	-
[451A]	26/06/24	296.1	296.1	294.4	295.6	+1.7	+0.58	4,180	-
[451A]	26/06/23	293.7	294.1	292.4	293.9	+2.4	+0.82	7,030	-
[451A]	26/06/22	291.7	291.7	290.5	291.5	+0.6	+0.21	5,250	-
[451A]	26/06/19	291.5	291.5	290.6	290.9	-0.6	-0.21	10,030	-
[451A]	26/06/18	293.9	293.9	290.4	291.5	-4.1	-1.39	15,010	-
[451A]	26/06/17	296.8	296.8	295.1	295.6	-0.8	-0.27	5,940	-
[451A]	26/06/16	299.3	299.3	296.1	296.4	-4.0	-1.33	30,920	-
[451A]	26/06/15	300.1	300.4	299.0	300.4	+4.3	+1.45	10,590	-
[451A]	26/06/12	296.2	296.2	292.2	296.1	+0.3	+0.10	15,200	-
[451A]	26/06/11	295.5	295.8	294.4	295.8	+2.1	+0.72	15,700	-
[451A]	26/06/10	292.2	294.0	292.2	293.7	+3.5	+1.21	11,790	-
[451A]	26/06/09	291.2	291.2	289.2	290.2	-1.0	-0.34	7,300	-
[451A]	26/06/08	291.4	291.9	290.7	291.2	+0.5	+0.17	104,140	-
[451A]	26/06/05	289.0	290.8	289.0	290.7	+3.8	+1.32	4,310	-
[451A]	26/06/04	288.5	288.5	286.5	286.9	-1.6	-0.55	107,650	-
[451A]	26/06/03	289.6	289.6	288.0	288.5	+1.9	+0.66	6,300	-
[451A]	26/06/02	289.7	289.7	286.0	286.6	-1.2	-0.42	21,520	-
[451A]	26/06/01	290.0	290.0	287.3	287.8	-2.4	-0.83	5,690	-
[451A]	26/05/29	292.4	292.4	288.9	290.2	-0.1	-0.03	12,120	-
[451A]	26/05/28	289.6	290.9	289.6	290.3	+1.2	+0.42	3,860	-
[451A]	26/05/27	289.5	289.5	287.8	289.1	-1.2	-0.41	2,180	-
[451A]	26/05/26	292.6	292.6	289.0	290.3	+0.9	+0.31	7,480	-
[451A]	26/05/25	291.0	291.0	288.3	289.4	+3.1	+1.08	4,220	-
[451A]	26/05/22	286	286	285	286	+2.3	+0.81	3,810	-
[451A]	26/05/21	283	284	283	284	+1.7	+0.60	6,980	-
[451A]	26/05/20	284	284	282	283	+1.8	+0.64	2,610	-
[451A]	26/05/19	282	283	282	282	+4.9	+1.76	17,550	-
[451A]	26/05/18	282	282	278	278	-2.4	-0.85	21,510	-
[451A]	26/05/15	280	281	280	281	+1.3	+0.46	5,920	-
[451A]	26/05/14	280	280	279	280	+0.2	+0.07	6,490	-
[451A]	26/05/13	278	281	278	280	+1.8	+0.65	45,790	-
[451A]	26/05/12	278	280	278	279	+1.7	+0.61	5,600	-
[451A]	26/05/11	278	279	277	278	-0.2	-0.07	6,470	-
[451A]	26/05/08	280	280	278	279	-0.9	-0.32	2,830	-
[451A]	26/05/07	279	280	278	280	-1.0	-0.36	14,060	-
[451A]	26/05/01	283	283	281	281	+0.5	+0.18	9,030	-
[451A]	26/04/30	283	283	280	281	+2.8	+1.00	22,730	-
[451A]	26/04/28	281	281	278	279	0	+0.00	27,920	-
[451A]	26/04/27	281.5	281.5	278.6	279.0	-2.3	-0.82	4,640	-
[451A]	26/04/24	280.1	281.7	280.0	281.3	+2.3	+0.82	10,700	-
[451A]	26/04/23	281.5	281.5	277.9	279.0	-2.0	-0.71	5,430	-
[451A]	26/04/22	280.4	281.9	280.3	281.0	-0.8	-0.28	4,900	-
[451A]	26/04/21	279.5	282.0	279.5	281.8	+2.5	+0.90	6,850	-
[451A]	26/04/20	280.0	280.0	278.1	279.3	-0.7	-0.25	8,800	-
[451A]	26/04/17	278.3	280.9	278.3	280.0	+0.9	+0.32	3,750	-
[451A]	26/04/16	281.6	281.6	278.3	279.1	-1.1	-0.39	12,760	-
[451A]	26/04/15	281.4	281.4	279.5	280.2	+0.7	+0.25	3,580	-
[451A]	26/04/14	280.9	280.9	278.3	279.5	+0.1	+0.04	6,890	-
[451A]	26/04/13	283.9	283.9	278.3	279.4	-4.0	-1.41	18,630	-
[451A]	26/04/10	281.1	283.8	279.2	283.4	+2.3	+0.82	3,740	-
[451A]	26/04/09	282.8	282.8	280.4	281.1	-0.9	-0.32	3,020	-
[451A]	26/04/08	282.8	282.8	279.8	282.0	+1.2	+0.43	9,670	-
[451A]	26/04/07	282.8	282.8	280.0	280.8	-1.3	-0.46	4,870	-
[451A]	26/04/06	282.9	282.9	279.0	282.1	+3.1	+1.11	6,880	-
[451A]	26/04/03	282.9	282.9	278.7	279.0	+1.7	+0.61	1,970	-
[451A]	26/04/02	283.0	283.0	275.1	277.3	-1.7	-0.61	7,750	-
[451A]	26/04/01	276.5	279.9	276.5	279.0	-0.1	-0.04	5,210	-
[451A]	26/03/31	280.0	280.0	277.4	279.1	+2.5	+0.90	12,880	-
[451A]	26/03/30	279.1	279.1	273.6	276.6	-1.7	-0.61	17,270	-
[451A]	26/03/27	279.5	279.8	274.7	278.3	-0.4	-0.14	17,000	-
[451A]	26/03/26	278.9	278.9	275.0	278.7	+0.4	+0.14	1,770	-
[451A]	26/03/25	272.2	278.3	272.2	278.3	+3.8	+1.38	7,140	-
[451A]	26/03/24	274.4	274.5	269.5	274.5	+4.8	+1.78	2,970	-
[451A]	26/03/23	275.5	275.5	267.5	269.7	-5.8	-2.11	70,080	-
[451A]	26/03/19	278.2	279.8	275.3	275.5	-2.8	-1.01	5,670	-
[451A]	26/03/18	277.8	278.5	277.7	278.3	+1.8	+0.65	33,700	-
[451A]	26/03/17	280.6	280.6	276.5	276.5	-1.9	-0.68	22,790	-
[451A]	26/03/16	279.0	279.3	278.0	278.4	-0.7	-0.25	9,040	-
[451A]	26/03/13	278.9	279.2	277.2	279.1	+2.8	+1.01	10,300	-
[451A]	26/03/12	277.6	277.6	275.6	276.3	-3.5	-1.25	47,750	-
[451A]	26/03/11	280.0	280.9	279.6	279.8	+0.2	+0.07	14,290	-
[451A]	26/03/10	281.9	281.9	279.0	279.6	+0.1	+0.04	10,130	-
[451A]	26/03/09	280.7	280.7	278.4	279.5	-4.8	-1.69	49,470	-
[451A]	26/03/06	284.2	284.5	283.5	284.3	+0.5	+0.18	1,860	-
[451A]	26/03/05	289.3	289.3	282.5	283.8	-0.3	-0.11	15,780	-
[451A]	26/03/04	290.0	290.0	283.5	284.1	-1.4	-0.49	3,230	-
[451A]	26/03/03	286.3	286.7	284.6	285.5	+0.9	+0.32	21,910	-
[451A]	26/03/02	285.0	285.0	282.0	284.6	+1.4	+0.49	6,170	-
[451A]	26/02/27	285.0	285.0	282.1	283.2	+0.4	+0.14	8,380	-
[451A]	26/02/26	284.0	284.0	282.3	282.8	-0.5	-0.18	9,420	-
[451A]	26/02/25	283.1	283.9	282.9	283.3	+1.7	+0.60	14,100	-
[451A]	26/02/24	283.4	283.4	281.0	281.6	-0.8	-0.28	4,650	-
[451A]	26/02/20	282.1	282.4	281.0	282.4	+0.6	+0.21	2,710	-
[451A]	26/02/19	279.2	281.9	279.2	281.8	+2.8	+1.00	4,300	-
[451A]	26/02/18	280.0	280.0	278.0	279.0	-0.2	-0.07	7,230	-
[451A]	26/02/17	281.7	281.7	279.2	279.2	-1.8	-0.64	14,620	-
[451A]	26/02/16	280.0	281.0	279.7	281.0	+3.7	+1.33	4,250	-
[451A]	26/02/13	279.3	279.3	276.4	277.3	-2.8	-1.00	6,240	-
[451A]	26/02/12	279.9	281.2	278.9	280.1	+1.6	+0.57	26,180	-
[451A]	26/02/10	279.7	279.7	277.7	278.5	-1.2	-0.43	3,840	-
[451A]	26/02/09	281.6	281.6	279.3	279.7	+2.0	+0.72	75,830	-
[451A]	26/02/06	278.5	278.5	276.1	277.7	-0.8	-0.29	143,960	-
[451A]	26/02/05	276.0	279.0	276.0	278.5	+7.5	+2.77	43,780	-
[451A]	26/02/04	269.0	271.6	269.0	271.0	+4.2	+1.57	27,770	-
[451A]	26/02/03	266.9	268.8	265.8	266.8	+0.8	+0.30	22,530	-
[451A]	26/02/02	267.7	267.7	264.3	266.0	+4.6	+1.76	32,970	-
[451A]	26/01/30	260.9	262.2	260.6	261.4	+1.4	+0.54	13,840	-
[451A]	26/01/29	263.2	263.2	259.0	260.0	-0.9	-0.34	28,860	-
[451A]	26/01/28	262.9	262.9	260.5	260.9	-3.3	-1.25	73,930	-
[451A]	26/01/27	263.7	264.3	263.1	264.2	+1.3	+0.49	82,950	-
[451A]	26/01/26	266.7	266.7	262.0	262.9	-9.2	-3.38	127,320	-
[451A]	26/01/23	274.2	274.2	271.7	272.1	-0.8	-0.29	47,410	-
[451A]	26/01/22	272.0	272.9	271.7	272.9	+4.4	+1.64	38,420	-
[451A]	26/01/21	268.0	268.7	267.9	268.5	+0.5	+0.19	54,080	-
[451A]	26/01/20	268.5	268.8	267.6	268.0	-11.7	-4.18	62,660	-
[451A]	26/01/19	273.0	279.9	272.0	279.7	+4.8	+1.75	18,340	-
[451A]	26/01/16	276.3	276.3	274.3	274.9	+1.7	+0.62	33,670	-
[451A]	26/01/15	275.3	275.3	272.7	273.2	+2.7	+1.00	25,270	-
[451A]	26/01/14	270.0	286.9	270.0	270.5	+0.5	+0.19	26,990	-
[451A]	26/01/13	270.0	270.0	268.1	270.0	+1.6	+0.60	21,160	-
[451A]	26/01/09	266.0	268.5	266.0	268.4	+6.9	+2.64	14,940	-
[451A]	26/01/08	264.3	264.5	261.3	261.5	-3.7	-1.40	21,660	-
[451A]	26/01/07	265.0	265.6	264.8	265.2	+2.8	+1.07	15,730	-
[451A]	26/01/06	264.0	264.0	261.8	262.4	+0.4	+0.15	23,400	-
[451A]	26/01/05	262.0	264.4	262.0	262.0	+1.2	+0.46	23,920	-
[451A]	25/12/30	261.5	261.5	260.7	260.8	-0.7	-0.27	29,430	-
[451A]	25/12/29	263.7	263.7	260.8	261.5	+1.1	+0.42	35,190	-
[451A]	25/12/26	264.0	264.0	260.2	260.4	+0.4	+0.15	31,750	-
[451A]	25/12/25	259.0	260.7	258.1	260.0	+1.9	+0.74	10,250	-
[451A]	25/12/24	260.9	260.9	257.7	258.1	-2.1	-0.81	31,590	-
[451A]	25/12/23	261.4	261.9	259.7	260.2	-1.0	-0.38	18,530	-
[451A]	25/12/22	260.2	262.0	260.2	261.2	+1.8	+0.69	18,630	-
[451A]	25/12/19	260.0	260.0	259.1	259.4	-0.6	-0.23	46,720	-
[451A]	25/12/18	261.9	261.9	257.5	260.0	+2.3	+0.89	5,810	-
[451A]	25/12/17	262.5	262.5	256.3	257.7	-1.8	-0.69	24,430	-
[451A]	25/12/16	260.2	260.8	258.9	259.5	-0.7	-0.27	23,420	-
[451A]	25/12/15	261.3	261.6	260.2	260.2	-1.1	-0.42	21,830	-
[451A]	25/12/12	260.9	265.0	260.1	261.3	+2.3	+0.89	8,800	-
[451A]	25/12/11	258.3	259.3	258.0	259.0	+1.9	+0.74	27,280	-
[451A]	25/12/10	256.2	257.4	256.2	257.1	+1.1	+0.43	10,740	-
[451A]	25/12/09	256.0	256.1	255.0	256.0	-0.1	-0.04	6,650	-
[451A]	25/12/08	258.2	258.2	255.7	256.1	+0.8	+0.31	204,160	-
[451A]	25/12/05	257.0	257.0	255.1	255.3	-1.8	-0.70	25,970	-
[451A]	25/12/04	258.0	258.0	256.6	257.1	+0.6	+0.23	3,520	-
[451A]	25/12/03	257.8	257.8	256.4	256.5	-1.6	-0.62	9,450	-
[451A]	25/12/02	264.0	264.0	257.2	258.1	-0.4	-0.15	11,500	-
[451A]	25/12/01	276.2	276.2	258.0	258.5	-1.7	-0.65	62,530	-
[451A]	25/11/28	260.0	278.0	259.7	260.2	+1.0	+0.39	18,000	-
[451A]	25/11/27	261.5	261.5	258.2	259.2	+2.5	+0.97	66,270	-
[451A]	25/11/26	256.6	257.7	256.5	256.7	+1.4	+0.55	24,680	-
[451A]	25/11/25	255.9	256.0	255.0	255.3	+2.3	+0.91	16,010	-
[451A]	25/11/21	253.9	254.2	252.8	253.0	-2.6	-1.02	28,710	-
[451A]	25/11/20	255.5	256.3	252.0	255.6	+3.6	+1.43	89,170	-
[451A]	25/11/19	258.0	259.9	251.7	252.0	－	－	140,590	-