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
[456A]	26/10/29	2,093	2,140	2,041	2,074	-19	-0.907788	484,000	190,115,954,688
[456A]	26/10/28	2,073	2,132	2,011	2,093	+5	+0.239464	745,200	191,857,606,656
[456A]	26/10/27	1,923	2,103	1,917	2,088	+177	+9.262166	1,051,700	191,399,280,640
[456A]	26/10/26	1,896	1,957	1,886	1,911	-9	-0.46875	497,300	175,174,336,512
[456A]	26/10/23	1,855	1,929	1,825	1,920	+40	+2.12766	747,300	175,999,336,448
[456A]	26/10/22	1,861	1,934	1,856	1,880	-11	-0.581703	1,399,100	172,332,679,168
[456A]	26/10/21	1,787	1,907	1,752	1,891	+131	+7.443182	1,157,200	173,341,016,064
[456A]	26/10/20	1,817	1,844	1,736	1,760	-51	-2.816124	749,700	161,332,723,712
[456A]	26/10/19	1,914	1,921	1,804	1,811	-169	-8.535354	1,784,900	166,007,701,504
[456A]	26/10/16	1,980	2,017	1,932	1,980	+65	+3.394256	789,000	181,499,314,176
[456A]	26/10/15	1,960	2,037	1,890	1,915	-45	-2.295918	1,364,900	175,541,010,432
[456A]	26/10/14	1,989	2,011	1,927	1,960	-25	-1.259446	1,148,600	179,665,993,728
[456A]	26/10/13	1,956	1,998	1,872	1,985	+3	+0.151362	908,900	181,957,640,192
[456A]	26/10/09	2,005	2,033	1,936	1,982	-42	-2.075099	590,400	181,682,651,136
[456A]	26/10/08	2,070	2,095	2,009	2,024	-25	-1.220107	647,300	185,532,628,992
[456A]	26/10/07	2,105	2,120	2,012	2,049	-91	-4.252336	1,059,700	187,824,291,840
[456A]	26/10/06	2,098	2,217	2,083	2,140	+43	+2.050548	1,123,900	196,165,926,912
[456A]	26/10/05	2,120	2,226	2,092	2,097	-73	-3.364055	1,350,700	192,224,280,576
[456A]	26/10/02	2,089	2,186	2,079	2,170	+110	+5.339806	1,972,400	198,915,915,776
[456A]	26/10/01	1,910	2,064	1,902	2,060	+138	+7.180021	1,148,300	188,832,612,352
[456A]	26/09/30	1,896	1,951	1,865	1,922	-7	-0.362882	690,300	176,182,673,408
[456A]	26/09/29	1,894	1,952	1,869	1,929	-38	-1.931876	1,311,100	176,824,336,384
[456A]	26/09/28	1,770	2,019	1,746	1,967	+204	+11.571185	2,323,200	180,307,656,704
[456A]	26/09/25	1,757	1,786	1,723	1,763	-12	-0.676056	700,700	161,607,729,152
[456A]	26/09/24	1,683	1,775	1,631	1,775	+93	+5.529132	1,075,300	162,707,718,144
[456A]	26/09/18	1,602	1,695	1,578	1,682	+84	+5.256571	1,073,100	154,182,746,112
[456A]	26/09/17	1,560	1,635	1,536	1,598	+54	+3.497409	848,000	146,482,774,016
[456A]	26/09/16	1,450	1,554	1,424	1,544	+85	+5.825908	933,700	141,532,790,784
[456A]	26/09/15	1,414	1,489	1,396	1,459	+65	+4.662841	779,900	133,741,158,400
[456A]	26/09/14	1,407	1,474	1,360	1,394	+17	+1.234568	1,733,000	127,782,846,464
[456A]	26/09/11	1,366	1,415	1,336	1,377	-43	-3.028169	884,100	126,195,990,528
[456A]	26/09/10	1,472	1,498	1,406	1,420	-38	-2.60631	649,400	130,136,752,128
[456A]	26/09/09	1,490	1,492	1,428	1,458	-44	-2.929427	571,700	133,619,286,016
[456A]	26/09/08	1,520	1,539	1,490	1,502	-8	-0.529801	286,300	137,651,683,328
[456A]	26/09/07	1,562	1,572	1,493	1,510	-52	-3.329065	482,500	138,384,850,944
[456A]	26/09/04	1,496	1,575	1,489	1,562	+96	+6.548431	427,600	143,150,432,256
[456A]	26/09/03	1,485	1,492	1,435	1,466	-38	-2.526596	645,400	134,352,453,632
[456A]	26/09/02	1,598	1,602	1,503	1,504	-110	-6.815366	494,200	137,834,987,520
[456A]	26/09/01	1,700	1,706	1,596	1,614	-66	-3.928571	440,600	147,915,997,184
[456A]	26/08/31	1,670	1,688	1,644	1,680	+59	+3.639729	346,200	153,964,609,536
[456A]	26/08/28	1,612	1,644	1,577	1,621	+40	+2.530044	383,400	148,557,512,704
[456A]	26/08/27	1,678	1,681	1,570	1,581	-97	-5.780691	564,200	144,891,691,008
[456A]	26/08/26	1,790	1,799	1,672	1,678	-43	-2.498547	380,800	153,781,321,728
[456A]	26/08/25	1,706	1,731	1,671	1,721	+64	+3.862402	526,900	157,722,083,328
[456A]	26/08/24	1,660	1,699	1,637	1,657	-5	-0.300842	1,087,400	151,856,758,784
[456A]	26/08/21	1,592	1,662	1,551	1,662	+300	+22.026432	2,210,500	152,314,986,496
[456A]	26/08/20	1,388	1,415	1,339	1,362	+4	+0.294551	448,500	124,821,307,392
[456A]	26/08/19	1,329	1,379	1,325	1,358	0	0	184,200	124,454,723,584
[456A]	26/08/18	1,405	1,416	1,351	1,358	-47	-3.345196	235,800	124,454,723,584
[456A]	26/08/17	1,443	1,469	1,395	1,405	-24	-1.679496	161,500	128,762,068,992
[456A]	26/08/14	1,416	1,429	1,371	1,429	+13	+0.918079	165,400	130,961,563,648
[456A]	26/08/13	1,406	1,428	1,406	1,416	+17	+1.215154	95,800	129,770,168,320
[456A]	26/08/12	1,440	1,470	1,391	1,399	-40	-2.779708	200,800	128,212,197,376
[456A]	26/08/10	1,390	1,455	1,375	1,439	+54	+3.898917	242,700	131,878,019,072
[456A]	26/08/07	1,393	1,395	1,352	1,385	-8	-0.5743	110,500	126,929,158,144
[456A]	26/08/06	1,372	1,407	1,354	1,393	+46	+3.414996	187,500	127,662,317,568
[456A]	26/08/05	1,390	1,404	1,328	1,347	-15	-1.101322	277,900	123,446,624,256
[456A]	26/08/04	1,312	1,375	1,296	1,362	+66	+5.092593	139,700	124,821,307,392
[456A]	26/08/03	1,325	1,337	1,252	1,296	-25	-1.892506	259,700	118,772,695,040
[456A]	26/07/31	1,304	1,348	1,291	1,321	+17	+1.303681	202,100	121,063,833,600
[456A]	26/07/30	1,316	1,354	1,271	1,304	-32	-2.39521	483,400	119,505,862,656
[456A]	26/07/29	1,381	1,391	1,295	1,336	-42	-3.047896	778,200	122,438,524,928
[456A]	26/07/28	1,420	1,421	1,373	1,378	-41	-2.889359	259,500	126,287,634,432
[456A]	26/07/27	1,380	1,421	1,374	1,419	+29	+2.086331	240,700	130,045,108,224
[456A]	26/07/24	1,455	1,471	1,383	1,390	-90	-6.081081	400,200	127,387,385,856
[456A]	26/07/23	1,452	1,490	1,445	1,480	+24	+1.648352	176,600	135,635,484,672
[456A]	26/07/22	1,477	1,484	1,434	1,456	-25	-1.688049	294,400	133,435,990,016
[456A]	26/07/21	1,481	1,532	1,451	1,481	-12	-0.803751	360,100	135,727,136,768
[456A]	26/07/17	1,460	1,506	1,399	1,493	-57	-3.677419	786,000	-
[456A]	26/07/16	1,504	1,575	1,504	1,550	+7	+0.453662	243,500	-
[456A]	26/07/15	1,531	1,574	1,492	1,543	+9	+0.586701	237,000	-
[456A]	26/07/14	1,512	1,558	1,490	1,534	+52	+3.508772	493,300	-
[456A]	26/07/13	1,533	1,546	1,450	1,482	-55	-3.578399	579,000	-
[456A]	26/07/10	1,608	1,610	1,457	1,537	-98	-5.993884	1,104,000	-
[456A]	26/07/09	1,610	1,698	1,606	1,635	-17	-1.029056	358,100	-
[456A]	26/07/08	1,680	1,683	1,616	1,652	-28	-1.666667	233,900	-
[456A]	26/07/07	1,600	1,708	1,600	1,680	+58	+3.575832	529,200	-
[456A]	26/07/06	1,591	1,652	1,567	1,622	+35	+2.205419	393,100	-
[456A]	26/07/03	1,480	1,607	1,465	1,587	+185	+13.195435	893,700	-
[456A]	26/07/02	1,405	1,429	1,383	1,402	+46	+3.39233	349,600	-
[456A]	26/07/01	1,494	1,524	1,339	1,356	-151	-10.019907	728,400	-
[456A]	26/06/30	1,530	1,544	1,477	1,507	-3	-0.198675	334,400	-
[456A]	26/06/29	1,499	1,511	1,435	1,510	+33	+2.234259	325,300	-
[456A]	26/06/26	1,536	1,543	1,461	1,477	-54	-3.527106	312,300	-
[456A]	26/06/25	1,512	1,589	1,489	1,531	+43	+2.889785	424,200	-
[456A]	26/06/24	1,450	1,542	1,443	1,488	+46	+3.190014	740,600	-
[456A]	26/06/23	1,458	1,505	1,436	1,442	-4	-0.276625	428,700	-
[456A]	26/06/22	1,505	1,524	1,430	1,446	-64	-4.238411	638,700	-
[456A]	26/06/19	1,671	1,672	1,440	1,510	-162	-9.688995	1,354,000	-
[456A]	26/06/18	1,552	1,709	1,550	1,672	+40	+2.45098	527,600	-
[456A]	26/06/17	1,692	1,727	1,585	1,632	-59	-3.48906	687,900	-
[456A]	26/06/16	1,821	1,821	1,495	1,691	-90	-5.053341	2,808,900	-
[456A]	26/06/15	1,803	1,804	1,709	1,781	+133	+8.070388	844,100	-
[456A]	26/06/12	1,574	1,669	1,535	1,648	+74	+4.701398	653,000	-
[456A]	26/06/11	1,543	1,584	1,517	1,574	+24	+1.548387	329,500	-
[456A]	26/06/10	1,590	1,620	1,530	1,550	-78	-4.791155	372,800	-
[456A]	26/06/09	1,543	1,650	1,469	1,628	+57	+3.628262	607,600	-
[456A]	26/06/08	1,541	1,596	1,512	1,571	+46	+3.016393	402,600	-
[456A]	26/06/05	1,530	1,583	1,513	1,525	+4	+0.262985	277,600	-
[456A]	26/06/04	1,577	1,611	1,513	1,521	-56	-3.551046	552,000	-
[456A]	26/06/03	1,618	1,759	1,570	1,577	-121	-7.126031	1,071,500	-
[456A]	26/06/02	1,565	1,717	1,541	1,698	+143	+9.196141	1,447,800	-
[456A]	26/06/01	1,493	1,627	1,493	1,555	+158	+11.30995	1,178,200	-
[456A]	26/05/29	1,279	1,430	1,260	1,397	+118	+9.225958	609,300	-
[456A]	26/05/28	1,296	1,319	1,242	1,279	-35	-2.663623	301,600	-
[456A]	26/05/27	1,347	1,369	1,293	1,314	-54	-3.947368	329,600	-
[456A]	26/05/26	1,310	1,395	1,304	1,368	+34	+2.548726	324,900	-
[456A]	26/05/25	1,457	1,459	1,315	1,334	-93	-6.517169	592,900	-
[456A]	26/05/22	1,385	1,445	1,379	1,427	+72	+5.313653	327,000	-
[456A]	26/05/21	1,398	1,422	1,337	1,355	-24	-1.740392	224,700	-
[456A]	26/05/20	1,420	1,482	1,361	1,379	-11	-0.791367	517,400	-
[456A]	26/05/19	1,252	1,399	1,245	1,390	+138	+11.022364	800,700	-
[456A]	26/05/18	1,275	1,275	1,210	1,252	-23	-1.803922	445,400	-
[456A]	26/05/15	1,294	1,298	1,241	1,275	-13	-1.009317	286,800	-
[456A]	26/05/14	1,329	1,337	1,283	1,288	-56	-4.166667	375,400	-
[456A]	26/05/13	1,420	1,423	1,324	1,344	-84	-5.882353	418,100	-
[456A]	26/05/12	1,468	1,525	1,416	1,428	-70	-4.672897	378,400	-
[456A]	26/05/11	1,440	1,528	1,427	1,498	+31	+2.113156	329,200	-
[456A]	26/05/08	1,484	1,535	1,440	1,467	-49	-3.23219	382,800	-
[456A]	26/05/07	1,453	1,539	1,452	1,516	+64	+4.407713	584,400	-
[456A]	26/05/01	1,506	1,519	1,415	1,452	+96	+7.079646	612,300	-
[456A]	26/04/30	1,315	1,369	1,284	1,356	+45	+3.432494	448,700	-
[456A]	26/04/28	1,280	1,338	1,241	1,311	+84	+6.845966	331,000	-
[456A]	26/04/27	1,270	1,302	1,220	1,227	-11	-0.88853	418,400	-
[456A]	26/04/24	1,252	1,277	1,230	1,238	-32	-2.519685	370,000	-
[456A]	26/04/23	1,367	1,372	1,252	1,270	-115	-8.303249	402,800	-
[456A]	26/04/22	1,420	1,420	1,367	1,385	-37	-2.601969	354,000	-
[456A]	26/04/21	1,365	1,460	1,347	1,422	+50	+3.644315	522,000	-
[456A]	26/04/20	1,392	1,417	1,352	1,372	-33	-2.348754	323,200	-
[456A]	26/04/17	1,462	1,485	1,405	1,405	-65	-4.421769	330,800	-
[456A]	26/04/16	1,400	1,505	1,375	1,470	+115	+8.487085	1,153,200	-
[456A]	26/04/15	1,317	1,392	1,317	1,355	+70	+5.447471	961,200	-
[456A]	26/04/14	1,245	1,330	1,245	1,285	+50	+4.048583	442,800	-
[456A]	26/04/13	1,237	1,275	1,215	1,235	-15	-1.2	328,000	-
[456A]	26/04/10	1,295	1,302	1,240	1,250	-22	-1.72956	480,000	-
[456A]	26/04/09	1,233	1,272	1,217	1,272	+22	+1.76	535,600	-
[456A]	26/04/08	1,191	1,250	1,183	1,250	+75	+6.382979	555,200	-
[456A]	26/04/07	1,207	1,252	1,168	1,175	-30	-2.489627	600,400	-
[456A]	26/04/06	1,200	1,233	1,175	1,205	-12	-0.986031	573,600	-
[456A]	26/04/03	1,153	1,223	1,138	1,217	+80	+7.03606	799,200	-
[456A]	26/04/02	1,217	1,217	1,121	1,137	-93	-7.560976	742,400	-
[456A]	26/04/01	1,280	1,307	1,225	1,230	-37	-2.920284	614,800	-
[456A]	26/03/31	1,280	1,347	1,257	1,267	-58	-4.377358	857,200	-
[456A]	26/03/30	1,357	1,357	1,272	1,325	-47	-3.425656	703,200	-
[456A]	26/03/27	1,307	1,387	1,292	1,372	+42	+3.157895	880,800	-
[456A]	26/03/26	1,285	1,375	1,250	1,330	+40	+3.100775	890,000	-
[456A]	26/03/25	1,220	1,320	1,205	1,290	-22	-1.676829	1,142,000	-
[456A]	26/03/24	1,260	1,312	1,215	1,312	+176	+15.492958	1,758,800	-
[456A]	26/03/23	1,071	1,158	1,066	1,136	+49	+4.50782	1,014,000	-
[456A]	26/03/19	1,100	1,155	1,076	1,087	+5	+0.462107	1,181,200	-
[456A]	26/03/18	1,072	1,117	1,058	1,082	+27	+2.559242	1,045,600	-
[456A]	26/03/17	1,005	1,071	993	1,055	+136.25	+14.829932	2,741,600	-
[456A]	26/03/16	905	953.75	888.75	918.75	+31.25	+3.521127	1,262,800	-
[456A]	26/03/13	870	902.5	863.75	887.5	-8.75	-0.97629	405,600	-
[456A]	26/03/12	895	912.5	878.75	896.25	-5	-0.554785	250,400	-
[456A]	26/03/11	901.25	915	890	901.25	+1.25	+0.138889	414,800	-
[456A]	26/03/10	880	900	861.25	900	+31.25	+3.597122	285,600	-
[456A]	26/03/09	880	886.25	846.25	868.75	-43.75	-4.794521	512,000	-
[456A]	26/03/06	863.75	921.25	862.5	912.5	+13.75	+1.529903	352,400	-
[456A]	26/03/05	845	916.25	843.75	898.75	+77.5	+9.436834	661,200	-
[456A]	26/03/04	790	826.25	790	821.25	0	0	386,800	-
[456A]	26/03/03	812.5	830	807.5	821.25	-5	-0.605144	367,200	-
[456A]	26/03/02	795	842.5	762.5	826.25	+18.75	+2.321981	1,052,400	-
[456A]	26/02/27	808.75	822.5	795	807.5	-1.25	-0.15456	1,240,000	-
[456A]	26/02/26	847.5	847.5	803.75	808.75	-38.75	-4.572271	822,000	-
[456A]	26/02/25	850	850	833.75	847.5	+15	+1.801802	612,000	-
[456A]	26/02/24	837.5	852.5	823.75	832.5	-16.25	-1.91458	385,200	-
[456A]	26/02/20	886.25	896.25	841.25	848.75	-55	-6.085754	832,000	-
[456A]	26/02/19	872.5	906.25	860	903.75	+18.75	+2.118644	887,200	-
[456A]	26/02/18	896.25	906.25	876.25	885	-22.5	-2.479339	702,400	-
[456A]	26/02/17	940	960	886.25	907.5	-20	-2.156334	1,032,400	-
[456A]	26/02/16	950	993.75	927.5	927.5	-20	-2.110818	384,800	-
[456A]	26/02/13	965	977.5	935	947.5	-17.5	-1.813472	248,800	-
[456A]	26/02/12	937.5	968.75	916.25	965	+27.5	+2.933333	347,600	-
[456A]	26/02/10	937.5	947.5	925	937.5	-10	-1.055409	579,600	-
[456A]	26/02/09	947.5	951.25	927.5	947.5	+11.25	+1.201602	179,600	-
[456A]	26/02/06	950	952.5	921.25	936.25	-20	-2.091503	405,200	-
[456A]	26/02/05	962.5	971.25	945	956.25	-2.5	-0.260756	222,000	-
[456A]	26/02/04	982.5	1,006.25	955	958.75	+8.75	+0.921053	344,400	-
[456A]	26/02/03	941.25	977.5	941.25	950	+8.75	+0.929615	311,200	-
[456A]	26/02/02	962.5	963.75	930	941.25	-21.25	-2.207792	794,000	-
[456A]	26/01/30	938.75	971.25	930	962.5	-7.5	-0.773196	808,000	-
[456A]	26/01/29	947.5	971.25	940	970	+10	+1.041667	327,200	-
[456A]	26/01/28	986.25	995	950	960	-26.25	-2.661597	638,800	-
[456A]	26/01/27	1,007.5	1,010	986.25	986.25	-13.75	-1.375	418,000	-
[456A]	26/01/26	1,006.25	1,017.5	996.25	1,000	-23.75	-2.319902	444,800	-
[456A]	26/01/23	1,017.5	1,028.75	1,003.75	1,023.75	0	0	358,000	-
[456A]	26/01/22	1,042.5	1,053.75	1,023.75	1,023.75	-17.5	-1.680672	363,200	-
[456A]	26/01/21	1,056.25	1,090	1,041.25	1,041.25	-42.5	-3.921569	338,000	-
[456A]	26/01/20	1,060	1,083.75	1,038.75	1,083.75	+18.75	+1.760563	266,800	-
[456A]	26/01/19	1,038.75	1,065	1,012.5	1,065	-5	-0.46729	655,200	-
[456A]	26/01/16	1,080	1,092.5	1,037.5	1,070	-22.5	-2.059497	450,800	-
[456A]	26/01/15	1,077.5	1,092.5	1,045	1,092.5	+5	+0.45977	312,800	-
[456A]	26/01/14	1,117.5	1,138.75	1,066.25	1,087.5	-36.25	-3.225806	486,400	-
[456A]	26/01/13	1,127.5	1,158.75	1,098.75	1,123.75	+7.5	+0.671892	450,400	-
[456A]	26/01/09	1,092.5	1,143.75	1,082.5	1,116.25	+15	+1.362089	569,600	-
[456A]	26/01/08	1,090	1,135	1,087.5	1,101.25	+11.25	+1.03211	527,600	-
[456A]	26/01/07	1,002.5	1,090	1,002.5	1,090	+58.75	+5.69697	712,800	-
[456A]	26/01/06	1,050	1,068.75	1,013.75	1,031.25	-28.75	-2.712264	617,200	-
[456A]	26/01/05	1,065	1,102.5	1,060	1,060	+11.25	+1.072706	575,200	-
[456A]	25/12/30	1,020	1,056.25	1,018.75	1,048.75	+36.25	+3.580247	442,400	-
[456A]	25/12/29	1,052.5	1,061.25	1,006.25	1,012.5	-50	-4.705882	675,200	-
[456A]	25/12/26	1,100	1,136.25	1,062.5	1,062.5	-21.25	-1.960784	1,196,400	-
[456A]	25/12/25	1,125	1,166.25	1,082.5	1,083.75	-26.25	-2.364865	1,334,400	-
[456A]	25/12/24	1,175	1,220	1,096.25	1,110	+40	+3.738318	2,501,200	-
[456A]	25/12/23	1,010	1,070	987.5	1,070	+66.25	+6.600249	812,000	-
[456A]	25/12/22	960	1,030	960	1,003.75	+53.75	+5.657895	782,000	-
[456A]	25/12/19	973.75	1,033.75	950	950	-23.75	-2.439024	893,200	-
[456A]	25/12/18	951.25	1,001.25	925	973.75	+22.5	+2.365309	723,600	-
[456A]	25/12/17	941.25	977.5	921.25	951.25	+27.5	+2.976996	1,193,600	-
[456A]	25/12/16	950	957.5	910	923.75	-37.5	-3.90117	1,748,400	-
[456A]	25/12/15	1,100	1,100	955	961.25	-121.25	-11.200924	2,675,200	-
[456A]	25/12/12	997.5	1,093.75	987.5	1,082.5	+98.75	+10.038119	1,638,400	-
[456A]	25/12/11	1,022.5	1,022.5	966.25	983.75	-23.75	-2.35732	697,200	-
[456A]	25/12/10	1,043.75	1,045	980	1,007.5	-41.25	-3.933254	893,600	-
[456A]	25/12/09	1,031.25	1,075	1,026.25	1,048.75	+17.5	+1.69697	848,800	-
[456A]	25/12/08	1,037.5	1,053.75	1,001.25	1,031.25	-11.25	-1.079137	914,800	-
[456A]	25/12/05	1,085	1,117.5	1,030	1,042.5	-58.75	-5.334847	1,629,600	-
[456A]	25/12/04	1,162.5	1,180	1,087.5	1,101.25	-98.75	-8.229167	2,929,600	-
[456A]	25/12/03	1,071.25	1,225	1,070	1,200	+146.25	+13.879004	5,773,600	-
[456A]	25/12/02	1,098.75	1,115	983.75	1,053.75	-61.25	-5.493274	4,167,200	-
[456A]	25/12/01	1,065	1,120	980	1,115	+137.5	+14.066496	5,524,800	-
[456A]	25/11/28	903.75	1,020	886.25	977.5	+91.25	+10.296192	9,940,800	-
[456A]	25/11/27	860	960	851.25	886.25	－	－	19,375,200	-