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
[452A]	26/10/29	812	815	812	813	+2.0	+0.25	66,870	-
[452A]	26/10/28	809	812	808	811	+3.2	+0.40	64,090	-
[452A]	26/10/27	811	811	808	808	+1.5	+0.19	47,370	-
[452A]	26/10/26	807	808	806	807	+0.4	+0.05	69,610	-
[452A]	26/10/23	801	807	799	807	+3.5	+0.44	215,510	-
[452A]	26/10/22	814	814	802	804	-6.0	-0.74	239,210	-
[452A]	26/10/21	807	812	807	810	+5.0	+0.62	163,070	-
[452A]	26/10/20	810	810	805	805	-4.9	-0.60	180,480	-
[452A]	26/10/19	811	812	804	810	+1.0	+0.12	149,770	-
[452A]	26/10/16	813	813	809	809	+0.9	+0.11	158,810	-
[452A]	26/10/15	810	810	807	809	-13.4	-1.63	367,590	-
[452A]	26/10/14	822	823	821	823	+2.7	+0.33	99,040	-
[452A]	26/10/13	821	823	820	821	+2.3	+0.28	108,740	-
[452A]	26/10/09	818	820	818	819	-1.3	-0.16	350,940	-
[452A]	26/10/08	819	821	818	821	-0.5	-0.06	90,400	-
[452A]	26/10/07	819	822	819	822	+3.0	+0.37	111,350	-
[452A]	26/10/06	817	819	816	819	+3.0	+0.37	123,180	-
[452A]	26/10/05	814	816	814	816	+2.4	+0.29	118,530	-
[452A]	26/10/02	814	816	813	814	-2.5	-0.31	84,420	-
[452A]	26/10/01	811	819	811	817	+8.7	+1.08	227,180	-
[452A]	26/09/30	811	811	807	809	-0.3	-0.04	124,990	-
[452A]	26/09/29	810	811	809	810	-1.0	-0.12	128,780	-
[452A]	26/09/28	811	814	810	811	-1.5	-0.18	291,000	-
[452A]	26/09/25	812	817	812	813	+3.8	+0.47	576,460	-
[452A]	26/09/24	812	813	809	810	-1.1	-0.14	311,970	-
[452A]	26/09/18	801	812	800	812	+15.6	+1.96	285,400	-
[452A]	26/09/17	797	800	795	797	-1.6	-0.20	278,320	-
[452A]	26/09/16	801	802	797	799	-2.0	-0.25	221,490	-
[452A]	26/09/15	800	801	798	801	+4.0	+0.50	275,440	-
[452A]	26/09/14	792	798	791	797	+0.7	+0.09	271,330	-
[452A]	26/09/11	797	799	794	797	-0.9	-0.11	336,610	-
[452A]	26/09/10	796	798	794	798	+1.4	+0.18	533,720	-
[452A]	26/09/09	799	800	796	797	-6.0	-0.75	900,270	-
[452A]	26/09/08	806	806	801	803	-10.5	-1.29	733,670	-
[452A]	26/09/07	817	817	811	814	-2.9	-0.35	376,810	-
[452A]	26/09/04	820	820	812	817	-1.0	-0.12	393,710	-
[452A]	26/09/03	825	825	817	818	-4.5	-0.55	410,000	-
[452A]	26/09/02	827	827	823	823	-4.1	-0.50	250,260	-
[452A]	26/09/01	828	828	826	828	+1.8	+0.22	98,820	-
[452A]	26/08/31	828	828	826	827	+0.4	+0.05	99,250	-
[452A]	26/08/28	827	827	824	827	+2.1	+0.25	87,560	-
[452A]	26/08/27	823	825	823	825	+3.6	+0.44	148,260	-
[452A]	26/08/26	822	823	820	822	-0.8	-0.10	130,020	-
[452A]	26/08/25	820	823	819	823	+4.4	+0.54	123,230	-
[452A]	26/08/24	821	821	819	819	-0.9	-0.11	210,270	-
[452A]	26/08/21	820	822	820	820	+0.2	+0.02	88,160	-
[452A]	26/08/20	821	821	817	820	+0.6	+0.07	180,700	-
[452A]	26/08/19	821	823	820	820	-3.4	-0.41	195,080	-
[452A]	26/08/18	822	824	822	824	+1.0	+0.12	108,640	-
[452A]	26/08/17	824	824	822	823	-6.5	-0.78	213,770	-
[452A]	26/08/14	829	831	829	830	+1.9	+0.23	196,260	-
[452A]	26/08/13	829	830	827	829	+2.9	+0.35	114,420	-
[452A]	26/08/12	827	827	825	827	+4.9	+0.60	115,760	-
[452A]	26/08/10	816	823	815	823	+7.4	+0.91	243,810	-
[452A]	26/08/07	813	818	813	816	+2.1	+0.26	112,990	-
[452A]	26/08/06	814	815	812	814	-0.1	-0.01	85,860	-
[452A]	26/08/05	814	816	813	815	+5.4	+0.67	115,350	-
[452A]	26/08/04	805	810	805	810	+6.2	+0.77	174,020	-
[452A]	26/08/03	815	816	800	804	-15.0	-1.83	1,307,130	-
[452A]	26/07/31	820	823	813	819	+1.9	+0.23	443,780	-
[452A]	26/07/30	821	824	817	818	-5.9	-0.72	614,250	-
[452A]	26/07/29	827	829	822	824	-0.6	-0.07	192,670	-
[452A]	26/07/28	828	828	822	825	-2.5	-0.30	274,230	-
[452A]	26/07/27	828	828	826	828	+5.9	+0.72	149,380	-
[452A]	26/07/24	822	824	822	823	-1.9	-0.23	182,510	-
[452A]	26/07/23	826	826	825	825	+0.6	+0.07	86,940	-
[452A]	26/07/22	824	827	823	825	+2.0	+0.24	104,700	-
[452A]	26/07/21	820	823	818	823	+5.1	+0.62	311,280	-
[452A]	26/07/17	825.1	828.0	817.7	818.5	-11.5	-1.39	557,730	-
[452A]	26/07/16	825.0	830.0	824.6	830.0	-3.0	-0.36	352,890	-
[452A]	26/07/15	835.0	835.0	831.0	833.0	+1.8	+0.22	226,460	-
[452A]	26/07/14	830.0	831.2	827.4	831.2	+3.0	+0.36	168,610	-
[452A]	26/07/13	828.0	830.0	827.0	828.2	+3.2	+0.39	285,870	-
[452A]	26/07/10	827.7	829.5	817.8	825.0	-3.4	-0.41	375,060	-
[452A]	26/07/09	828.9	828.9	825.9	828.4	+2.3	+0.28	185,750	-
[452A]	26/07/08	829.0	829.0	825.3	826.1	-2.9	-0.35	119,230	-
[452A]	26/07/07	830.0	830.0	826.5	829.0	+2.1	+0.25	142,620	-
[452A]	26/07/06	825.0	827.0	823.6	826.9	+2.9	+0.35	169,720	-
[452A]	26/07/03	820.0	824.0	820.0	824.0	+3.8	+0.46	111,720	-
[452A]	26/07/02	824.1	825.1	820.0	820.2	-4.0	-0.49	123,110	-
[452A]	26/07/01	825.9	825.9	822.0	824.2	+7.0	+0.86	116,920	-
[452A]	26/06/30	817.2	818.5	814.7	817.2	+5.7	+0.70	104,270	-
[452A]	26/06/29	810.9	814.9	810.0	811.5	+5.5	+0.68	144,440	-
[452A]	26/06/26	813.3	813.3	804.6	806.0	-7.3	-0.90	563,660	-
[452A]	26/06/25	813.8	813.9	809.0	813.3	+2.2	+0.27	259,670	-
[452A]	26/06/24	813.7	816.0	808.0	811.1	+0.5	+0.06	517,600	-
[452A]	26/06/23	817.4	817.4	810.1	810.6	-7.5	-0.92	613,930	-
[452A]	26/06/22	818.5	818.6	816.0	818.1	+0.1	+0.01	278,220	-
[452A]	26/06/19	818.0	819.1	815.6	818.0	+1.5	+0.18	174,260	-
[452A]	26/06/18	816.0	821.5	815.5	816.5	+0.5	+0.06	230,600	-
[452A]	26/06/17	818.4	819.7	815.0	816.0	-16.4	-1.97	866,390	-
[452A]	26/06/16	830.9	832.5	827.1	832.4	+1.3	+0.16	312,410	-
[452A]	26/06/15	832.9	833.9	829.0	831.1	+6.0	+0.73	172,580	-
[452A]	26/06/12	851.0	853.0	818.8	825.1	-14.9	-1.77	398,010	-
[452A]	26/06/11	830.0	840.0	825.0	840.0	+3.4	+0.41	121,560	-
[452A]	26/06/10	832.2	840.0	828.6	836.6	-3.4	-0.40	118,220	-
[452A]	26/06/09	830.0	845.0	827.1	840.0	+13.0	+1.57	39,300	-
[452A]	26/06/08	820.0	828.0	819.5	827.0	+1.1	+0.13	96,350	-
[452A]	26/06/05	829.1	830.0	822.0	825.9	-4.2	-0.51	203,300	-
[452A]	26/06/04	829.4	830.1	821.0	830.1	+0.6	+0.07	89,760	-
[452A]	26/06/03	829.7	829.7	820.8	829.5	+7.5	+0.91	86,860	-
[452A]	26/06/02	821.0	822.4	817.7	822.0	+1.0	+0.12	66,760	-
[452A]	26/06/01	820.0	822.0	817.1	821.0	+5.0	+0.61	79,950	-
[452A]	26/05/29	812.4	816.0	812.4	816.0	+3.1	+0.38	71,380	-
[452A]	26/05/28	812.0	813.0	811.5	812.9	+0.9	+0.11	146,020	-
[452A]	26/05/27	810.0	812.0	809.8	812.0	+2.0	+0.25	106,110	-
[452A]	26/05/26	811.3	811.3	808.9	810.0	-1.3	-0.16	67,920	-
[452A]	26/05/25	809.4	811.3	807.5	811.3	+3.9	+0.48	124,110	-
[452A]	26/05/22	807	808	805	807	+0.4	+0.05	90,480	-
[452A]	26/05/21	807	808	803	807	+2.4	+0.30	130,050	-
[452A]	26/05/20	805	806	802	805	-1.7	-0.21	184,110	-
[452A]	26/05/19	808	808	805	807	-1.0	-0.12	205,650	-
[452A]	26/05/18	810	810	805	808	-1.9	-0.23	134,550	-
[452A]	26/05/15	806	810	806	810	-3.0	-0.37	206,700	-
[452A]	26/05/14	811	813	810	813	+3.9	+0.48	281,750	-
[452A]	26/05/13	812	812	809	810	-0.1	-0.01	269,960	-
[452A]	26/05/12	812	812	805	811	+3.0	+0.37	219,350	-
[452A]	26/05/11	804	808	802	808	-1.0	-0.12	289,620	-
[452A]	26/05/08	811	812	808	809	-2.0	-0.25	160,180	-
[452A]	26/05/07	812	812	805	811	+5.1	+0.63	328,210	-
[452A]	26/05/01	807	810	802	806	-0.2	-0.02	172,140	-
[452A]	26/04/30	810	811	806	807	-0.8	-0.10	190,050	-
[452A]	26/04/28	805	810	805	808	+1.4	+0.17	89,860	-
[452A]	26/04/27	807.4	807.8	804.9	806.9	+1.1	+0.14	82,320	-
[452A]	26/04/24	802.5	806.0	801.0	805.8	+3.8	+0.47	87,050	-
[452A]	26/04/23	802.9	803.8	799.5	802.0	+1.8	+0.22	159,220	-
[452A]	26/04/22	805.8	805.8	799.9	800.2	-4.1	-0.51	165,040	-
[452A]	26/04/21	802.3	805.0	801.0	804.3	+2.3	+0.29	220,110	-
[452A]	26/04/20	801.6	802.4	801.0	802.0	+0.6	+0.07	126,940	-
[452A]	26/04/17	806.5	806.9	799.7	801.4	-5.1	-0.63	254,050	-
[452A]	26/04/16	800.3	806.5	799.4	806.5	-5.5	-0.68	210,210	-
[452A]	26/04/15	813.5	815.0	808.0	812.0	+2.0	+0.25	354,550	-
[452A]	26/04/14	813.4	813.4	808.2	810.0	+2.9	+0.36	194,100	-
[452A]	26/04/13	806.5	807.2	804.5	807.1	+0.1	+0.01	127,880	-
[452A]	26/04/10	804.1	807.3	804.0	807.0	+4.1	+0.51	70,210	-
[452A]	26/04/09	802.0	802.9	800.1	802.9	+0.8	+0.10	66,990	-
[452A]	26/04/08	798.5	802.1	798.0	802.1	+6.1	+0.77	101,930	-
[452A]	26/04/07	798.1	798.1	795.0	796.0	0.0	0.00	71,140	-
[452A]	26/04/06	796.0	798.5	793.5	796.0	+1.1	+0.14	69,290	-
[452A]	26/04/03	792.4	794.9	791.8	794.9	+6.1	+0.77	60,380	-
[452A]	26/04/02	792.9	792.9	786.1	788.8	+1.1	+0.14	88,010	-
[452A]	26/04/01	790.4	790.4	786.1	787.7	+2.8	+0.36	78,210	-
[452A]	26/03/31	775.1	784.9	770.1	784.9	+8.0	+1.03	147,620	-
[452A]	26/03/30	787.0	788.4	775.9	776.9	-11.1	-1.41	259,130	-
[452A]	26/03/27	789.0	791.0	784.0	788.0	-0.6	-0.08	170,100	-
[452A]	26/03/26	791.0	792.6	786.0	788.6	-2.0	-0.25	111,650	-
[452A]	26/03/25	789.9	790.6	786.0	790.6	+5.7	+0.73	112,930	-
[452A]	26/03/24	790.0	793.0	781.5	784.9	+4.9	+0.63	67,590	-
[452A]	26/03/23	794.0	795.0	780.0	780.0	-14.0	-1.76	296,310	-
[452A]	26/03/19	802.0	802.8	792.9	794.0	-8.9	-1.11	258,780	-
[452A]	26/03/18	800.0	803.0	798.5	802.9	+5.6	+0.70	42,330	-
[452A]	26/03/17	797.4	804.8	796.7	797.3	-8.2	-1.02	327,380	-
[452A]	26/03/16	806.0	806.0	801.0	805.5	-0.5	-0.06	174,060	-
[452A]	26/03/13	807.0	810.1	800.8	806.0	0.0	0.00	66,130	-
[452A]	26/03/12	807.0	812.5	803.1	806.0	-3.8	-0.47	82,650	-
[452A]	26/03/11	809.0	810.9	806.6	809.8	+3.3	+0.41	101,330	-
[452A]	26/03/10	802.0	806.8	800.1	806.5	+10.5	+1.32	38,490	-
[452A]	26/03/09	797.9	803.9	793.9	796.0	-10.8	-1.34	695,330	-
[452A]	26/03/06	798.0	806.9	798.0	806.8	+7.5	+0.94	47,640	-
[452A]	26/03/05	801.0	804.0	795.8	799.3	+1.4	+0.18	32,820	-
[452A]	26/03/04	797.0	798.1	793.2	797.9	-1.1	-0.14	136,800	-
[452A]	26/03/03	800.8	804.8	798.8	799.0	+3.0	+0.38	158,980	-
[452A]	26/03/02	797.5	801.6	795.9	796.0	-1.0	-0.13	161,740	-
[452A]	26/02/27	795.0	798.0	795.0	797.0	-1.0	-0.13	115,840	-
[452A]	26/02/26	798.6	803.0	796.5	798.0	+2.0	+0.25	146,020	-
[452A]	26/02/25	797.0	797.5	794.4	796.0	+0.7	+0.09	119,390	-
[452A]	26/02/24	793.0	795.5	792.5	795.3	-0.2	-0.03	42,920	-
[452A]	26/02/20	796.0	796.0	790.2	795.5	-0.2	-0.03	20,820	-
[452A]	26/02/19	790.6	795.7	789.0	795.7	+8.1	+1.03	70,590	-
[452A]	26/02/18	780.0	787.6	780.0	787.6	+8.1	+1.04	33,480	-
[452A]	26/02/17	785.0	789.8	779.0	779.5	-15.4	-1.94	349,750	-
[452A]	26/02/16	795.0	795.0	788.0	794.9	+0.3	+0.04	171,900	-
[452A]	26/02/13	802.9	802.9	790.4	794.6	-7.6	-0.95	156,060	-
[452A]	26/02/12	808.3	808.3	796.7	802.2	-6.2	-0.77	123,110	-
[452A]	26/02/10	809.0	811.0	807.1	808.4	+0.4	+0.05	37,640	-
[452A]	26/02/09	807.5	812.0	800.1	808.0	+8.0	+1.00	40,250	-
[452A]	26/02/06	800.0	801.0	794.0	800.0	0.0	0.00	64,620	-
[452A]	26/02/05	807.4	807.4	799.0	800.0	-6.1	-0.76	76,080	-
[452A]	26/02/04	805.0	807.2	804.6	806.1	+0.5	+0.06	18,340	-
[452A]	26/02/03	797.5	806.0	797.5	805.6	+12.6	+1.59	55,680	-
[452A]	26/02/02	799.9	804.5	791.0	793.0	-5.5	-0.69	182,060	-
[452A]	26/01/30	798.8	801.5	798.0	798.5	-0.6	-0.08	40,580	-
[452A]	26/01/29	798.1	801.9	797.4	799.1	-0.9	-0.11	46,200	-
[452A]	26/01/28	806.8	806.8	797.1	800.0	-7.0	-0.87	57,130	-
[452A]	26/01/27	803.9	807.0	799.5	807.0	+5.3	+0.66	50,140	-
[452A]	26/01/26	811.0	815.0	790.0	801.7	-15.6	-1.91	233,470	-
[452A]	26/01/23	817.0	817.8	816.3	817.3	+1.7	+0.21	38,480	-
[452A]	26/01/22	811.3	816.8	811.0	815.6	+9.3	+1.15	28,850	-
[452A]	26/01/21	811.0	811.4	805.1	806.3	-5.7	-0.70	103,070	-
[452A]	26/01/20	815.0	819.5	810.5	812.0	-5.3	-0.65	143,080	-
[452A]	26/01/19	824.9	824.9	813.6	817.3	-5.7	-0.69	50,770	-
[452A]	26/01/16	829.5	829.5	816.0	823.0	-0.5	-0.06	105,850	-
[452A]	26/01/15	830.0	830.0	821.0	823.5	-5.3	-0.64	62,450	-
[452A]	26/01/14	831.0	831.6	828.0	828.8	+2.7	+0.33	109,340	-
[452A]	26/01/13	832.5	832.5	820.0	826.1	+8.6	+1.05	92,760	-
[452A]	26/01/09	814.6	818.2	814.6	817.5	+4.8	+0.59	54,480	-
[452A]	26/01/08	814.0	814.4	810.9	812.7	-2.2	-0.27	70,040	-
[452A]	26/01/07	814.9	815.7	811.0	814.9	+1.8	+0.22	41,040	-
[452A]	26/01/06	823.0	823.0	811.0	813.1	-6.9	-0.84	162,420	-
[452A]	26/01/05	826.1	832.4	813.3	820.0	+8.9	+1.10	113,030	-
[452A]	25/12/30	815.0	815.0	810.6	811.1	-2.9	-0.36	53,850	-
[452A]	25/12/29	818.0	823.5	811.0	814.0	-6.0	-0.73	128,600	-
[452A]	25/12/26	820.0	821.9	810.9	820.0	-1.9	-0.23	48,150	-
[452A]	25/12/25	812.0	823.8	809.0	821.9	+10.9	+1.34	30,830	-
[452A]	25/12/24	811.9	813.4	807.4	811.0	+0.9	+0.11	100,640	-
[452A]	25/12/23	819.0	819.0	809.0	810.1	-3.9	-0.48	80,210	-
[452A]	25/12/22	834.6	834.6	809.6	814.0	-10.2	-1.24	253,260	-
[452A]	25/12/19	835.0	842.1	808.1	824.2	-11.6	-1.39	68,490	-
[452A]	25/12/18	839.5	842.0	824.0	835.8	-3.8	-0.45	16,110	-
[452A]	25/12/17	836.1	844.7	824.1	839.6	-4.4	-0.52	107,360	-
[452A]	25/12/16	820.8	844.0	816.2	844.0	+16.1	+1.94	40,440	-
[452A]	25/12/15	828.8	830.0	820.0	827.9	+4.1	+0.50	20,520	-
[452A]	25/12/12	838.0	849.0	818.0	823.8	+0.8	+0.10	24,020	-
[452A]	25/12/11	839.0	839.0	822.9	823.0	-4.0	-0.48	22,210	-
[452A]	25/12/10	829.0	830.9	821.1	827.0	+3.8	+0.46	8,990	-
[452A]	25/12/09	823.0	824.2	816.0	823.2	+7.1	+0.87	4,620	-
[452A]	25/12/08	816.9	818.0	815.1	816.1	-0.5	-0.06	13,200	-
[452A]	25/12/05	817.8	817.9	816.0	816.6	-1.2	-0.15	3,780	-
[452A]	25/12/04	814.9	817.8	814.9	817.8	+2.2	+0.27	3,300	-
[452A]	25/12/03	817.8	817.8	813.3	815.6	+1.4	+0.17	9,040	-
[452A]	25/12/02	817.8	817.8	813.0	814.2	-2.2	-0.27	23,730	-
[452A]	25/12/01	822.9	823.9	810.7	816.4	-1.6	-0.20	67,040	-
[452A]	25/11/28	818.3	818.9	817.0	818.0	+4.5	+0.55	7,000	-
[452A]	25/11/27	819.9	822.0	805.0	813.5	-6.3	-0.77	14,870	-
[452A]	25/11/26	819.2	819.9	816.0	819.8	+5.0	+0.61	3,180	-
[452A]	25/11/25	816.0	816.0	810.0	814.8	+5.1	+0.63	86,320	-
[452A]	25/11/21	809.9	818.9	804.5	809.7	-0.3	-0.04	31,870	-
[452A]	25/11/20	809.0	819.9	809.0	810.0	+10.6	+1.33	92,300	-
[452A]	25/11/19	802.0	805.5	794.9	799.4	-2.6	-0.32	102,600	-
[452A]	25/11/18	807.4	807.4	801.0	802.0	-3.8	-0.47	15,980	-
[452A]	25/11/17	809.5	809.5	803.3	805.8	+2.3	+0.29	33,690	-
[452A]	25/11/14	810.2	824.5	801.0	803.5	-11.5	-1.41	173,840	-
[452A]	25/11/13	810.0	815.5	808.7	815.0	+1.0	+0.12	31,560	-
[452A]	25/11/12	805.9	814.2	805.0	814.0	－	－	111,350	-