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
[453A]	26/10/29	740	743	740	742	+2.9	+0.39	326,130	-
[453A]	26/10/28	743	743	740	740	-2.2	-0.30	94,140	-
[453A]	26/10/27	741	744	740	743	+4.4	+0.60	32,570	-
[453A]	26/10/26	736	739	736	739	+4.3	+0.59	38,640	-
[453A]	26/10/23	736	737	732	735	+4.5	+0.62	231,440	-
[453A]	26/10/22	734	736	731	731	+1.6	+0.22	33,910	-
[453A]	26/10/21	731	732	730	730	+3.9	+0.54	18,580	-
[453A]	26/10/20	733	733	727	727	-5.5	-0.75	34,760	-
[453A]	26/10/19	729	733	729	733	+4.1	+0.56	51,100	-
[453A]	26/10/16	730	732	729	729	+5.0	+0.69	61,290	-
[453A]	26/10/15	722	726	720	724	-1.4	-0.19	482,670	-
[453A]	26/10/14	726	728	726	726	-0.2	-0.03	173,810	-
[453A]	26/10/13	725	728	723	727	+7.6	+1.06	55,300	-
[453A]	26/10/09	719	721	719	720	+9.3	+1.31	132,090	-
[453A]	26/10/08	723	723	711	711	-0.9	-0.13	66,460	-
[453A]	26/10/07	713	714	712	712	-1.4	-0.20	206,690	-
[453A]	26/10/06	717	717	710	714	-2.9	-0.40	152,970	-
[453A]	26/10/05	717	719	717	717	0	+0.00	33,600	-
[453A]	26/10/02	718	718	716	717	-1.0	-0.14	44,910	-
[453A]	26/10/01	717	719	713	718	+1.7	+0.24	118,730	-
[453A]	26/09/30	721	721	715	717	-2.4	-0.33	146,320	-
[453A]	26/09/29	722	722	717	720	-5.0	-0.69	130,050	-
[453A]	26/09/28	728	728	725	725	-8.7	-1.19	67,300	-
[453A]	26/09/25	730	734	730	734	-2.9	-0.39	32,980	-
[453A]	26/09/24	748	748	734	737	-3.7	-0.50	69,520	-
[453A]	26/09/18	739	742	736	741	+13.1	+1.80	34,630	-
[453A]	26/09/17	728	732	728	728	+0.4	+0.05	64,170	-
[453A]	26/09/16	731	731	727	728	+5.9	+0.82	50,050	-
[453A]	26/09/15	723	726	723	723	+0.2	+0.03	48,840	-
[453A]	26/09/14	720	724	720	723	+0.5	+0.07	126,800	-
[453A]	26/09/11	723	725	722	723	-3.4	-0.47	110,140	-
[453A]	26/09/10	729	729	725	727	-3.5	-0.48	179,120	-
[453A]	26/09/09	732	735	731	731	-1.0	-0.14	116,890	-
[453A]	26/09/08	736	736	731	732	-9.2	-1.24	197,660	-
[453A]	26/09/07	745	746	742	742	-4.0	-0.54	70,400	-
[453A]	26/09/04	746	746	741	746	-3.4	-0.45	238,240	-
[453A]	26/09/03	758	758	750	750	-6.1	-0.81	129,680	-
[453A]	26/09/02	759	761	757	757	-2.0	-0.26	41,710	-
[453A]	26/09/01	762	762	759	759	-5.5	-0.72	68,080	-
[453A]	26/08/31	765	768	765	765	+1.8	+0.24	45,730	-
[453A]	26/08/28	765	766	763	764	+0.4	+0.05	40,180	-
[453A]	26/08/27	765	765	763	764	+2.5	+0.33	19,010	-
[453A]	26/08/26	763	765	762	762	+4.8	+0.63	26,930	-
[453A]	26/08/25	757	759	756	758	+2.8	+0.37	38,750	-
[453A]	26/08/24	756	758	753	756	+1.1	+0.15	95,600	-
[453A]	26/08/21	759	759	754	755	-3.0	-0.40	70,400	-
[453A]	26/08/20	757	761	757	758	+5.1	+0.68	51,110	-
[453A]	26/08/19	750	753	750	753	+3.9	+0.52	53,940	-
[453A]	26/08/18	751	751	748	750	-3.0	-0.40	112,290	-
[453A]	26/08/17	756	756	753	753	-8.5	-1.12	113,720	-
[453A]	26/08/14	763	767	762	762	+1.1	+0.14	109,630	-
[453A]	26/08/13	762	762	760	761	-1.3	-0.17	187,820	-
[453A]	26/08/12	763	763	762	763	+1.5	+0.20	111,630	-
[453A]	26/08/10	758	762	756	762	+3.6	+0.47	93,350	-
[453A]	26/08/07	761	761	756	759	-2.2	-0.29	237,660	-
[453A]	26/08/06	763	764	760	762	-0.5	-0.07	62,090	-
[453A]	26/08/05	759	763	758	763	+8.1	+1.07	91,760	-
[453A]	26/08/04	755	755	752	755	+3.5	+0.47	116,190	-
[453A]	26/08/03	755	756	741	752	-25.0	-3.22	525,630	-
[453A]	26/07/31	770	777	765	777	-8.0	-1.02	364,770	-
[453A]	26/07/30	790	792	780	785	-11.0	-1.38	236,950	-
[453A]	26/07/29	794	797	794	796	+2.9	+0.37	39,560	-
[453A]	26/07/28	794	795	792	794	+0.2	+0.03	53,140	-
[453A]	26/07/27	798	798	792	794	+7.9	+1.00	91,020	-
[453A]	26/07/24	789	789	787	787	-0.1	-0.01	22,700	-
[453A]	26/07/23	788	788	787	788	+0.3	+0.04	84,090	-
[453A]	26/07/22	790	790	788	788	+0.5	+0.06	62,760	-
[453A]	26/07/21	792	792	787	788	-4.4	-0.55	91,120	-
[453A]	26/07/17	789.0	792.8	789.0	792.8	+3.8	+0.48	100,090	-
[453A]	26/07/16	791.6	794.0	789.0	789.0	-3.3	-0.42	110,560	-
[453A]	26/07/15	794.4	794.4	790.9	792.3	+0.3	+0.04	87,900	-
[453A]	26/07/14	792.1	792.8	791.4	792.0	-3.0	-0.38	70,890	-
[453A]	26/07/13	793.1	795.0	792.0	795.0	-0.4	-0.05	76,050	-
[453A]	26/07/10	798.9	798.9	792.5	795.4	-1.1	-0.14	184,810	-
[453A]	26/07/09	798.2	798.2	795.8	796.5	-1.2	-0.15	35,510	-
[453A]	26/07/08	799.0	800.0	795.6	797.7	-4.4	-0.55	73,640	-
[453A]	26/07/07	805.8	805.8	799.5	802.1	-3.7	-0.46	74,020	-
[453A]	26/07/06	803.0	806.3	801.3	805.8	+5.8	+0.72	92,830	-
[453A]	26/07/03	805.0	806.0	799.8	800.0	-6.2	-0.77	89,630	-
[453A]	26/07/02	811.6	811.6	805.7	806.2	-4.0	-0.49	52,290	-
[453A]	26/07/01	819.5	819.9	810.2	810.2	-9.2	-1.12	122,190	-
[453A]	26/06/30	814.7	819.4	814.7	819.4	+4.6	+0.56	23,260	-
[453A]	26/06/29	813.7	815.3	813.4	814.8	+1.1	+0.14	98,820	-
[453A]	26/06/26	814.0	816.1	813.1	813.7	-0.1	-0.01	140,750	-
[453A]	26/06/25	806.7	814.0	805.0	813.8	+8.3	+1.03	44,850	-
[453A]	26/06/24	800.0	805.8	800.0	805.5	+0.5	+0.06	62,040	-
[453A]	26/06/23	803.0	807.3	802.5	805.0	-2.1	-0.26	38,360	-
[453A]	26/06/22	814.0	814.0	803.6	807.1	+3.1	+0.39	49,050	-
[453A]	26/06/19	808.0	808.0	804.0	804.0	+0.6	+0.07	240,030	-
[453A]	26/06/18	801.0	803.8	800.0	803.4	+4.2	+0.53	1,452,750	-
[453A]	26/06/17	799.5	799.5	798.7	799.2	-5.0	-0.62	38,630	-
[453A]	26/06/16	807.0	807.0	802.4	804.2	-1.0	-0.12	39,890	-
[453A]	26/06/15	804.1	806.1	804.0	805.2	+1.2	+0.15	527,900	-
[453A]	26/06/12	802.1	804.0	802.1	804.0	+4.6	+0.58	56,630	-
[453A]	26/06/11	794.0	799.4	794.0	799.4	+1.2	+0.15	42,810	-
[453A]	26/06/10	799.0	799.0	797.3	798.2	+2.8	+0.35	107,660	-
[453A]	26/06/09	797.0	797.0	793.7	795.4	+0.7	+0.09	31,360	-
[453A]	26/06/08	795.0	797.3	794.7	794.7	-2.7	-0.34	132,180	-
[453A]	26/06/05	799.0	799.0	797.1	797.4	+0.6	+0.08	46,210	-
[453A]	26/06/04	797.0	797.9	796.4	796.8	-0.8	-0.10	63,440	-
[453A]	26/06/03	797.9	798.9	797.1	797.6	-2.0	-0.25	50,650	-
[453A]	26/06/02	797.0	799.7	796.0	799.6	+6.2	+0.78	315,340	-
[453A]	26/06/01	793.2	793.8	792.3	793.4	-0.6	-0.08	126,710	-
[453A]	26/05/29	789.8	794.8	789.8	794.0	+4.2	+0.53	73,010	-
[453A]	26/05/28	790.6	790.7	787.4	789.8	-1.2	-0.15	150,720	-
[453A]	26/05/27	787.0	791.0	785.0	791.0	+4.0	+0.51	92,260	-
[453A]	26/05/26	788.0	788.0	785.5	787.0	+0.9	+0.11	272,420	-
[453A]	26/05/25	782.0	786.7	782.0	786.1	+5.6	+0.72	312,470	-
[453A]	26/05/22	778	780	777	780	+4.5	+0.58	71,380	-
[453A]	26/05/21	775	776	774	776	+6.4	+0.83	60,720	-
[453A]	26/05/20	773	773	768	770	-3.5	-0.45	271,890	-
[453A]	26/05/19	772	774	772	774	+2.0	+0.26	133,000	-
[453A]	26/05/18	774	774	771	772	-4.3	-0.55	513,990	-
[453A]	26/05/15	780	781	777	777	-3.6	-0.46	786,130	-
[453A]	26/05/14	782	782	780	781	-0.5	-0.06	236,330	-
[453A]	26/05/13	785	785	781	782	-3.6	-0.46	272,650	-
[453A]	26/05/12	786	786	782	786	0	+0.00	263,070	-
[453A]	26/05/11	786	786	785	786	+1.3	+0.17	154,110	-
[453A]	26/05/08	786	786	784	785	-3.2	-0.41	401,060	-
[453A]	26/05/07	785	789	783	789	+4.9	+0.62	872,910	-
[453A]	26/05/01	799	799	784	785	-15.2	-1.90	681,250	-
[453A]	26/04/30	800	801	798	801	+2.9	+0.36	105,740	-
[453A]	26/04/28	804	804	797	799	-4.2	-0.52	305,950	-
[453A]	26/04/27	803.3	804.0	801.1	804.0	-0.3	-0.04	226,020	-
[453A]	26/04/24	805.0	805.0	802.7	804.3	+2.3	+0.29	81,220	-
[453A]	26/04/23	804.3	804.3	800.9	802.0	-2.1	-0.26	105,620	-
[453A]	26/04/22	810.0	810.0	802.5	804.1	-1.8	-0.22	95,990	-
[453A]	26/04/21	803.4	805.9	802.5	805.9	+5.8	+0.72	101,270	-
[453A]	26/04/20	800.0	801.0	799.9	800.1	+0.7	+0.09	92,410	-
[453A]	26/04/17	800.6	800.6	798.0	799.4	-2.1	-0.26	97,520	-
[453A]	26/04/16	800.3	803.0	800.0	801.5	-10.1	-1.24	188,160	-
[453A]	26/04/15	811.7	812.9	810.5	811.6	+1.7	+0.21	80,990	-
[453A]	26/04/14	810.1	810.1	808.3	809.9	+2.9	+0.36	84,160	-
[453A]	26/04/13	806.7	807.0	803.8	807.0	-1.0	-0.12	83,930	-
[453A]	26/04/10	808.9	808.9	806.7	808.0	+1.4	+0.17	117,480	-
[453A]	26/04/09	809.0	809.0	805.2	806.6	-0.9	-0.11	52,670	-
[453A]	26/04/08	809.0	809.9	806.5	807.5	+0.5	+0.06	30,830	-
[453A]	26/04/07	809.2	809.9	806.8	807.0	+2.5	+0.31	53,610	-
[453A]	26/04/06	806.0	806.8	804.3	804.5	-4.5	-0.56	58,100	-
[453A]	26/04/03	804.0	810.0	802.6	809.0	+9.9	+1.24	37,670	-
[453A]	26/04/02	803.5	803.5	799.1	799.1	-4.9	-0.61	472,380	-
[453A]	26/04/01	800.7	810.0	800.6	804.0	-1.2	-0.15	104,920	-
[453A]	26/03/31	802.9	806.0	802.9	805.2	+4.2	+0.52	66,640	-
[453A]	26/03/30	800.0	801.0	798.6	801.0	+1.6	+0.20	70,300	-
[453A]	26/03/27	802.0	802.0	797.2	799.4	-2.3	-0.29	44,160	-
[453A]	26/03/26	801.1	802.6	800.4	801.7	+3.4	+0.43	43,400	-
[453A]	26/03/25	805.6	805.6	796.9	798.3	+3.7	+0.47	85,480	-
[453A]	26/03/24	800.0	800.0	792.3	794.6	+0.7	+0.09	79,710	-
[453A]	26/03/23	793.0	797.6	791.9	793.9	-12.6	-1.56	223,400	-
[453A]	26/03/19	806.8	806.8	803.3	806.5	-0.6	-0.07	50,040	-
[453A]	26/03/18	806.5	809.0	805.4	807.1	+3.0	+0.37	113,310	-
[453A]	26/03/17	806.1	806.1	803.6	804.1	-6.0	-0.74	85,600	-
[453A]	26/03/16	811.0	811.8	809.3	810.1	-0.7	-0.09	109,430	-
[453A]	26/03/13	810.0	811.0	809.0	810.8	+2.0	+0.25	46,890	-
[453A]	26/03/12	817.0	817.0	808.6	808.8	-8.2	-1.00	114,010	-
[453A]	26/03/11	827.0	827.0	815.0	817.0	-3.8	-0.46	105,860	-
[453A]	26/03/10	821.4	821.9	819.7	820.8	+5.8	+0.71	34,530	-
[453A]	26/03/09	817.9	817.9	812.3	815.0	-1.7	-0.21	328,860	-
[453A]	26/03/06	815.7	817.1	814.8	816.7	+3.5	+0.43	39,350	-
[453A]	26/03/05	815.5	815.6	812.8	813.2	-6.7	-0.82	165,550	-
[453A]	26/03/04	821.8	823.1	819.1	819.9	-1.2	-0.15	334,830	-
[453A]	26/03/03	824.0	824.2	820.0	821.1	-1.1	-0.13	30,740	-
[453A]	26/03/02	823.9	825.5	817.7	822.2	+4.8	+0.59	313,310	-
[453A]	26/02/27	816.9	817.8	815.4	817.4	+2.5	+0.31	195,220	-
[453A]	26/02/26	814.3	815.5	812.8	814.9	+3.4	+0.42	201,600	-
[453A]	26/02/25	813.1	813.6	810.0	811.5	+4.9	+0.61	268,450	-
[453A]	26/02/24	810.1	810.1	804.5	806.6	-1.8	-0.22	135,370	-
[453A]	26/02/20	807.4	809.2	807.0	808.4	+4.2	+0.52	103,330	-
[453A]	26/02/19	801.0	805.5	801.0	804.2	+6.5	+0.81	84,690	-
[453A]	26/02/18	796.1	798.2	795.9	797.7	+1.2	+0.15	369,750	-
[453A]	26/02/17	798.9	798.9	795.4	796.5	-5.6	-0.70	40,780	-
[453A]	26/02/16	798.3	802.6	797.3	802.1	+6.3	+0.79	116,120	-
[453A]	26/02/13	794.2	796.8	794.1	795.8	+4.6	+0.58	33,590	-
[453A]	26/02/12	790.2	791.2	786.0	791.2	-5.1	-0.64	130,930	-
[453A]	26/02/10	798.4	799.2	794.5	796.3	-0.1	-0.01	71,240	-
[453A]	26/02/09	801.0	802.4	795.0	796.4	-6.3	-0.78	139,120	-
[453A]	26/02/06	801.7	804.8	801.0	802.7	+6.7	+0.84	183,130	-
[453A]	26/02/05	794.1	796.2	793.7	796.0	+2.6	+0.33	14,910	-
[453A]	26/02/04	790.9	793.4	790.1	793.4	+5.6	+0.71	109,360	-
[453A]	26/02/03	788.9	788.9	785.9	787.8	-2.2	-0.28	14,050	-
[453A]	26/02/02	789.2	790.0	786.2	790.0	+9.1	+1.17	18,000	-
[453A]	26/01/30	780.8	781.7	778.7	780.9	+2.6	+0.33	344,720	-
[453A]	26/01/29	781.6	781.6	776.6	778.3	-2.8	-0.36	101,520	-
[453A]	26/01/28	778.6	781.8	778.1	781.1	-12.5	-1.58	241,610	-
[453A]	26/01/27	794.0	794.0	790.3	793.6	+0.4	+0.05	84,060	-
[453A]	26/01/26	810.5	810.5	787.2	793.2	-17.8	-2.19	211,400	-
[453A]	26/01/23	808.5	812.2	808.5	811.0	+3.2	+0.40	142,550	-
[453A]	26/01/22	804.9	807.8	804.9	807.8	+7.5	+0.94	22,420	-
[453A]	26/01/21	799.1	800.3	796.7	800.3	-3.2	-0.40	65,350	-
[453A]	26/01/20	804.5	804.5	800.9	803.5	+0.4	+0.05	27,500	-
[453A]	26/01/19	808.0	808.0	802.3	803.1	-11.8	-1.45	74,030	-
[453A]	26/01/16	816.4	816.4	811.6	814.9	-0.2	-0.02	15,160	-
[453A]	26/01/15	815.5	815.5	813.1	815.1	-3.9	-0.48	49,520	-
[453A]	26/01/14	816.1	819.0	816.1	819.0	+5.5	+0.68	21,250	-
[453A]	26/01/13	809.6	814.9	809.3	813.5	+8.5	+1.06	57,530	-
[453A]	26/01/09	804.0	805.0	803.0	805.0	+1.0	+0.12	30,800	-
[453A]	26/01/08	804.0	804.9	803.0	804.0	+4.6	+0.58	215,260	-
[453A]	26/01/07	799.0	800.0	798.2	799.4	+2.9	+0.36	26,260	-
[453A]	26/01/06	804.9	804.9	795.8	796.5	-4.5	-0.56	256,160	-
[453A]	26/01/05	806.0	806.0	799.0	801.0	+0.4	+0.05	64,190	-
[453A]	25/12/30	802.7	803.8	800.5	800.6	-0.4	-0.05	11,360	-
[453A]	25/12/29	805.3	805.3	800.2	801.0	-0.8	-0.10	24,420	-
[453A]	25/12/26	802.5	803.2	800.3	801.8	+0.7	+0.09	53,440	-
[453A]	25/12/25	799.0	801.3	799.0	801.1	+3.0	+0.38	12,960	-
[453A]	25/12/24	798.7	800.0	797.2	798.1	-1.8	-0.23	26,320	-
[453A]	25/12/23	801.9	801.9	798.3	799.9	-2.5	-0.31	93,410	-
[453A]	25/12/22	803.9	805.5	801.8	802.4	+4.3	+0.54	27,490	-
[453A]	25/12/19	797.8	800.0	797.4	798.1	+0.6	+0.08	27,300	-
[453A]	25/12/18	795.0	797.5	795.0	797.5	+6.2	+0.78	20,220	-
[453A]	25/12/17	790.7	792.0	790.1	791.3	-1.7	-0.21	149,310	-
[453A]	25/12/16	794.9	795.1	792.1	793.0	-1.7	-0.21	62,600	-
[453A]	25/12/15	798.9	799.2	793.6	794.7	-7.1	-0.89	156,860	-
[453A]	25/12/12	802.8	803.3	801.5	801.8	-8.4	-1.04	69,850	-
[453A]	25/12/11	805.0	810.2	804.2	810.2	+3.5	+0.43	22,280	-
[453A]	25/12/10	807.3	808.0	806.2	806.7	+3.9	+0.49	50,610	-
[453A]	25/12/09	802.0	803.2	801.3	802.8	+1.4	+0.17	219,340	-
[453A]	25/12/08	801.6	801.8	799.5	801.4	-1.1	-0.14	158,820	-
[453A]	25/12/05	806.0	806.0	800.1	802.5	-5.6	-0.69	89,480	-
[453A]	25/12/04	808.4	809.5	806.3	808.1	-1.8	-0.22	87,680	-
[453A]	25/12/03	810.8	810.9	808.4	809.9	-1.8	-0.22	140,100	-
[453A]	25/12/02	810.0	813.6	808.9	811.7	-1.9	-0.23	157,100	-
[453A]	25/12/01	817.6	817.6	812.1	813.6	-10.9	-1.32	73,920	-
[453A]	25/11/28	820.9	852.0	820.0	824.5	+4.3	+0.52	36,310	-
[453A]	25/11/27	820.2	821.9	818.3	820.2	+1.4	+0.17	131,250	-
[453A]	25/11/26	820.1	820.1	816.6	818.8	-0.7	-0.09	34,510	-
[453A]	25/11/25	820.7	821.4	818.7	819.5	+3.7	+0.45	97,470	-
[453A]	25/11/21	817.2	818.4	815.7	815.8	+2.3	+0.28	17,200	-
[453A]	25/11/20	810.0	813.5	809.8	813.5	+7.6	+0.94	32,690	-
[453A]	25/11/19	806.9	806.9	804.7	805.9	0.0	0.00	63,430	-
[453A]	25/11/18	804.0	806.1	803.7	805.9	+5.0	+0.62	15,790	-
[453A]	25/11/17	800.6	800.9	798.5	800.9	-3.3	-0.41	91,860	-
[453A]	25/11/14	805.8	805.8	801.6	804.2	-6.9	-0.85	83,820	-
[453A]	25/11/13	811.0	812.1	810.0	811.1	+3.1	+0.38	51,210	-
[453A]	25/11/12	820.0	820.0	806.0	808.0	－	－	178,090	-