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
[460A]	26/10/29	1,069	1,071	1,025	1,056	-13.0	-1.22	22,500	4,765,305,856
[460A]	26/10/28	1,062	1,104	1,060	1,069	+9.0	+0.85	19,700	4,823,969,280
[460A]	26/10/27	1,053	1,071	1,040	1,060	+28.0	+2.71	21,000	4,783,355,904
[460A]	26/10/26	1,060	1,074	1,020	1,032	-28.0	-2.64	30,100	4,657,003,008
[460A]	26/10/23	1,068	1,078	1,010	1,060	-24.0	-2.21	47,400	4,783,355,904
[460A]	26/10/22	1,136	1,157	1,077	1,084	-52.0	-4.58	43,900	4,891,658,240
[460A]	26/10/21	1,186	1,238	1,135	1,136	-51.0	-4.30	51,600	5,126,313,472
[460A]	26/10/20	1,250	1,260	1,155	1,187	-51.0	-4.12	61,400	5,356,456,448
[460A]	26/10/19	1,323	1,323	1,222	1,238	-111.0	-8.23	72,200	5,586,598,912
[460A]	26/10/16	1,298	1,355	1,295	1,349	+81.0	+6.39	83,500	6,087,497,216
[460A]	26/10/15	1,249	1,294	1,227	1,268	+18.0	+1.44	34,700	5,721,976,832
[460A]	26/10/14	1,228	1,310	1,228	1,250	+9.0	+0.73	55,800	5,640,750,080
[460A]	26/10/13	1,191	1,265	1,154	1,241	+80.0	+6.89	44,600	5,600,136,704
[460A]	26/10/09	1,127	1,161	1,102	1,161	+16.0	+1.40	16,400	5,239,128,576
[460A]	26/10/08	1,111	1,148	1,103	1,145	+34.0	+3.06	23,600	5,166,926,848
[460A]	26/10/07	1,160	1,160	1,109	1,111	-34.0	-2.97	25,000	5,013,498,368
[460A]	26/10/06	1,160	1,199	1,111	1,145	-15.0	-1.29	35,200	5,166,926,848
[460A]	26/10/05	1,236	1,236	1,115	1,160	-65.0	-5.31	87,000	5,234,615,808
[460A]	26/10/02	1,222	1,269	1,200	1,225	+3.0	+0.25	13,300	5,527,934,976
[460A]	26/10/01	1,207	1,226	1,200	1,222	+9.0	+0.74	15,000	5,514,397,184
[460A]	26/09/30	1,242	1,242	1,183	1,213	-3.0	-0.25	17,600	5,473,783,808
[460A]	26/09/29	1,200	1,220	1,188	1,216	-2.0	-0.16	24,800	5,487,321,600
[460A]	26/09/28	1,292	1,311	1,210	1,218	-82.0	-6.31	49,300	5,496,346,624
[460A]	26/09/25	1,289	1,310	1,268	1,300	+1.0	+0.08	29,400	5,866,379,776
[460A]	26/09/24	1,350	1,399	1,287	1,299	-6.0	-0.46	90,900	5,861,867,520
[460A]	26/09/18	1,213	1,328	1,180	1,305	+122.0	+10.31	94,200	5,888,943,104
[460A]	26/09/17	1,241	1,270	1,176	1,183	-57.0	-4.60	87,500	5,338,405,888
[460A]	26/09/16	1,192	1,284	1,173	1,240	+50.0	+4.20	94,300	5,595,623,936
[460A]	26/09/15	1,230	1,231	1,080	1,190	+50.0	+4.39	196,600	5,369,994,240
[460A]	26/09/14	1,140	1,140	1,140	1,140	+150.0	+15.15	3,300	5,144,364,032
[460A]	26/09/11	985	1,000	970	990	+5.0	+0.51	25,200	4,467,473,920
[460A]	26/09/10	1,010	1,012	981	985	-27.0	-2.67	15,000	4,444,911,104
[460A]	26/09/09	1,035	1,036	1,012	1,012	-13.0	-1.27	18,900	4,566,751,232
[460A]	26/09/08	1,020	1,060	1,020	1,025	-2.0	-0.19	25,000	4,625,415,168
[460A]	26/09/07	1,031	1,031	1,010	1,027	+7.0	+0.69	12,200	4,634,440,192
[460A]	26/09/04	1,016	1,030	991	1,020	+4.0	+0.39	23,900	4,602,851,840
[460A]	26/09/03	1,042	1,062	1,010	1,016	-25.0	-2.40	33,800	4,584,801,792
[460A]	26/09/02	1,070	1,080	1,030	1,041	-29.0	-2.71	15,200	4,697,616,384
[460A]	26/09/01	1,066	1,077	1,059	1,070	+3.0	+0.28	7,100	4,828,482,048
[460A]	26/08/31	1,039	1,087	1,025	1,067	+27.0	+2.60	7,800	4,814,944,256
[460A]	26/08/28	1,062	1,062	1,024	1,040	+8.0	+0.78	16,600	4,693,104,128
[460A]	26/08/27	1,022	1,040	1,018	1,032	+17.0	+1.67	5,800	4,657,003,008
[460A]	26/08/26	1,022	1,051	1,012	1,015	-13.0	-1.26	8,200	4,580,289,024
[460A]	26/08/25	1,096	1,096	1,025	1,028	-73.0	-6.63	44,100	4,638,952,960
[460A]	26/08/24	1,062	1,115	1,062	1,101	+33.0	+3.09	19,200	4,968,372,736
[460A]	26/08/21	1,089	1,100	1,060	1,068	-22.0	-2.02	16,200	4,819,457,024
[460A]	26/08/20	1,100	1,100	1,043	1,090	+2.0	+0.18	33,200	4,918,733,824
[460A]	26/08/19	1,022	1,088	1,022	1,088	+63.0	+6.15	33,900	4,909,708,800
[460A]	26/08/18	1,044	1,044	1,012	1,025	-19.0	-1.82	19,700	4,625,415,168
[460A]	26/08/17	1,049	1,079	1,019	1,044	+44.0	+4.40	42,400	4,711,154,176
[460A]	26/08/14	970	1,010	968	1,000	+40.0	+4.17	36,200	4,512,600,064
[460A]	26/08/13	965	966	954	960	-5.0	-0.52	5,900	4,332,096,000
[460A]	26/08/12	937	965	925	965	+33.0	+3.54	20,100	4,354,658,816
[460A]	26/08/10	926	937	921	932	+7.0	+0.76	8,300	4,205,743,104
[460A]	26/08/07	933	933	925	925	-10.0	-1.07	3,500	4,174,155,008
[460A]	26/08/06	943	943	930	935	+4.0	+0.43	1,400	4,219,280,896
[460A]	26/08/05	926	948	926	931	-9.0	-0.96	4,600	4,201,230,592
[460A]	26/08/04	905	950	905	940	+26.0	+2.84	6,800	4,241,843,968
[460A]	26/08/03	901	914	885	914	+10.0	+1.11	5,100	4,124,516,352
[460A]	26/07/31	900	915	895	904	+1.0	+0.11	6,800	4,079,390,464
[460A]	26/07/30	900	907	891	903	+2.0	+0.22	4,100	4,074,877,696
[460A]	26/07/29	901	909	882	901	+11.0	+1.24	7,700	4,065,852,672
[460A]	26/07/28	900	900	882	890	-5.0	-0.56	1,500	4,016,214,016
[460A]	26/07/27	867	898	866	895	+15.0	+1.70	13,900	4,038,777,088
[460A]	26/07/24	870	884	869	880	-5.0	-0.56	12,100	3,971,087,872
[460A]	26/07/23	882	912	880	885	-5.0	-0.56	14,800	3,993,650,944
[460A]	26/07/22	900	908	887	890	-11.0	-1.22	5,100	4,016,214,016
[460A]	26/07/21	899	913	896	901	+2.0	+0.22	5,500	4,065,852,672
[460A]	26/07/17	917	917	869	899	-33	-3.54	29,100	-
[460A]	26/07/16	938	938	900	932	-20	-2.10	13,300	-
[460A]	26/07/15	949	955	924	952	+13	+1.38	12,900	-
[460A]	26/07/14	921	940	901	939	+27	+2.96	8,300	-
[460A]	26/07/13	928	928	898	912	-1	-0.11	9,400	-
[460A]	26/07/10	905	939	899	913	+9	+1.00	26,500	-
[460A]	26/07/09	892	904	856	904	+8	+0.89	21,100	-
[460A]	26/07/08	883	918	883	896	+13	+1.47	14,800	-
[460A]	26/07/07	877	890	867	883	+6	+0.68	8,200	-
[460A]	26/07/06	881	898	872	877	0	0.00	7,900	-
[460A]	26/07/03	851	877	835	877	+26	+3.06	14,300	-
[460A]	26/07/02	830	859	830	851	+22	+2.65	21,300	-
[460A]	26/07/01	913	917	820	829	-54	-6.12	28,400	-
[460A]	26/06/30	999	999	882	883	-109	-10.99	52,600	-
[460A]	26/06/29	930	994	930	992	+77	+8.42	36,500	-
[460A]	26/06/26	935	948	882	915	-28	-2.97	28,700	-
[460A]	26/06/25	953	958	888	943	-1	-0.11	36,200	-
[460A]	26/06/24	857	945	857	944	+87	+10.15	38,900	-
[460A]	26/06/23	850	878	834	857	+8	+0.94	20,900	-
[460A]	26/06/22	840	852	769	849	+19	+2.29	44,100	-
[460A]	26/06/19	839	843	810	830	-17	-2.01	13,500	-
[460A]	26/06/18	805	851	792	847	+33	+4.05	39,200	-
[460A]	26/06/17	756	820	744	814	+36	+4.63	59,400	-
[460A]	26/06/16	870	945	778	778	-107	-12.09	179,800	-
[460A]	26/06/15	788	885	733	885	+150	+20.41	223,400	-
[460A]	26/06/12	832	860	735	735	-142	-16.19	216,500	-
[460A]	26/06/11	877	877	877	877	+150	+20.63	7,200	-
[460A]	26/06/10	618	727	615	727	+100	+15.95	27,200	-
[460A]	26/06/09	609	632	609	627	+8	+1.29	5,100	-
[460A]	26/06/08	593	640	585	619	+6	+0.98	8,100	-
[460A]	26/06/05	592	636	582	613	+1	+0.16	9,000	-
[460A]	26/06/04	647	647	612	612	-41	-6.28	5,700	-
[460A]	26/06/03	649	659	629	653	-8	-1.21	9,600	-
[460A]	26/06/02	609	661	609	661	+22	+3.44	11,000	-
[460A]	26/06/01	649	660	616	639	+30	+4.93	13,000	-
[460A]	26/05/29	583	615	583	609	+26	+4.46	12,500	-
[460A]	26/05/28	562	587	561	583	+23	+4.11	10,600	-
[460A]	26/05/27	566	577	555	560	-8	-1.41	8,500	-
[460A]	26/05/26	574	578	566	568	+4	+0.71	8,100	-
[460A]	26/05/25	581	581	558	564	-19	-3.26	25,500	-
[460A]	26/05/22	593	597	580	583	-12.0	-2.02	17,900	-
[460A]	26/05/21	592	605	590	595	-4.0	-0.67	10,000	-
[460A]	26/05/20	610	610	590	599	-11.0	-1.80	8,000	-
[460A]	26/05/19	602	616	600	610	+2.0	+0.33	11,700	-
[460A]	26/05/18	614	630	600	608	-16.0	-2.56	24,400	-
[460A]	26/05/15	623	648	608	624	-9.0	-1.42	54,200	-
[460A]	26/05/14	679	679	630	633	-36.0	-5.38	50,000	-
[460A]	26/05/13	666	686	661	669	-17.0	-2.48	5,000	-
[460A]	26/05/12	687	692	668	686	-2.0	-0.29	3,700	-
[460A]	26/05/11	679	702	670	688	+19.0	+2.84	10,700	-
[460A]	26/05/08	657	677	657	669	+2.0	+0.30	8,700	-
[460A]	26/05/07	676	676	645	667	-9.0	-1.33	18,400	-
[460A]	26/05/01	649	676	638	676	+27.0	+4.16	5,100	-
[460A]	26/04/30	665	665	637	649	-22.0	-3.28	15,300	-
[460A]	26/04/28	661	678	660	671	+18.0	+2.76	8,900	-
[460A]	26/04/27	681	681	648	653	-24	-3.55	24,500	-
[460A]	26/04/24	665	680	665	677	+13	+1.96	8,200	-
[460A]	26/04/23	690	690	660	664	-28	-4.05	15,700	-
[460A]	26/04/22	704	704	687	692	-22	-3.08	8,400	-
[460A]	26/04/21	742	742	705	714	-28	-3.77	8,300	-
[460A]	26/04/20	773	773	733	742	-23	-3.01	10,800	-
[460A]	26/04/17	790	790	754	765	-24	-3.04	12,600	-
[460A]	26/04/16	792	824	789	789	+4	+0.51	31,900	-
[460A]	26/04/15	750	799	750	785	+35	+4.67	38,700	-
[460A]	26/04/14	714	758	714	750	+24	+3.31	38,200	-
[460A]	26/04/13	704	736	700	726	+16	+2.25	21,300	-
[460A]	26/04/10	727	742	701	710	-12	-1.66	17,900	-
[460A]	26/04/09	735	735	711	722	-5	-0.69	22,300	-
[460A]	26/04/08	729	739	714	727	+7	+0.97	22,600	-
[460A]	26/04/07	700	735	697	720	+26	+3.75	31,900	-
[460A]	26/04/06	694	699	685	694	+10	+1.46	9,800	-
[460A]	26/04/03	680	696	674	684	+14	+2.09	21,900	-
[460A]	26/04/02	668	696	667	670	+5	+0.75	21,900	-
[460A]	26/04/01	658	670	656	665	+17	+2.62	18,600	-
[460A]	26/03/31	650	662	630	648	-8	-1.22	24,300	-
[460A]	26/03/30	663	672	645	656	-19	-2.81	33,100	-
[460A]	26/03/27	675	689	668	675	+6	+0.90	33,600	-
[460A]	26/03/26	718	718	663	669	-34	-4.84	49,500	-
[460A]	26/03/25	707	730	700	703	-11	-1.54	29,500	-
[460A]	26/03/24	721	730	680	714	-2	-0.28	49,500	-
[460A]	26/03/23	726	726	678	716	-31	-4.15	37,200	-
[460A]	26/03/19	790	803	745	747	-46	-5.80	41,000	-
[460A]	26/03/18	811	826	762	793	-108	-11.99	178,900	-
[460A]	26/03/17	963	963	901	901	-32	-3.43	43,000	-
[460A]	26/03/16	930	949	918	933	+9	+0.97	18,000	-
[460A]	26/03/13	900	926	900	924	+13	+1.43	8,600	-
[460A]	26/03/12	924	930	900	911	-16	-1.73	11,600	-
[460A]	26/03/11	941	947	924	927	-14	-1.49	5,500	-
[460A]	26/03/10	927	956	908	941	+44	+4.91	18,600	-
[460A]	26/03/09	931	935	881	897	-57	-5.97	24,200	-
[460A]	26/03/06	931	964	931	954	+7	+0.74	13,600	-
[460A]	26/03/05	913	955	911	947	+65	+7.37	25,600	-
[460A]	26/03/04	927	957	842	882	-52	-5.57	164,500	-
[460A]	26/03/03	975	980	934	934	-41	-4.21	34,200	-
[460A]	26/03/02	984	994	968	975	-12	-1.22	19,900	-
[460A]	26/02/27	945	989	945	987	+42	+4.44	25,600	-
[460A]	26/02/26	926	974	926	945	+11	+1.18	18,500	-
[460A]	26/02/25	926	950	925	934	+9	+0.97	18,400	-
[460A]	26/02/24	961	961	925	925	-27	-2.84	32,600	-
[460A]	26/02/20	970	970	952	952	-27	-2.76	17,600	-
[460A]	26/02/19	949	981	948	979	+33	+3.49	19,100	-
[460A]	26/02/18	944	963	944	946	+3	+0.32	15,600	-
[460A]	26/02/17	948	975	938	943	-13	-1.36	67,900	-
[460A]	26/02/16	944	959	940	956	+19	+2.03	15,200	-
[460A]	26/02/13	978	978	932	937	-41	-4.19	34,400	-
[460A]	26/02/12	970	993	967	978	+8	+0.82	18,900	-
[460A]	26/02/10	953	978	942	970	+18	+1.89	23,000	-
[460A]	26/02/09	968	971	950	952	+7	+0.74	22,400	-
[460A]	26/02/06	939	960	925	945	-2	-0.21	26,100	-
[460A]	26/02/05	919	962	913	947	+18	+1.94	54,800	-
[460A]	26/02/04	993	993	929	929	-64	-6.45	103,300	-
[460A]	26/02/03	1,006	1,008	993	993	+2	+0.20	18,200	-
[460A]	26/02/02	1,020	1,036	989	991	-17	-1.69	58,600	-
[460A]	26/01/30	1,000	1,010	985	1,008	-9	-0.88	87,300	-
[460A]	26/01/29	1,007	1,018	970	1,017	+22	+2.21	42,200	-
[460A]	26/01/28	1,015	1,015	990	995	-18	-1.78	36,400	-
[460A]	26/01/27	1,008	1,029	997	1,013	+3	+0.30	55,500	-
[460A]	26/01/26	1,011	1,027	995	1,010	-17	-1.66	39,600	-
[460A]	26/01/23	1,025	1,039	1,014	1,027	+8	+0.79	29,900	-
[460A]	26/01/22	1,009	1,047	995	1,019	+12	+1.19	63,800	-
[460A]	26/01/21	992	1,011	988	1,007	+4	+0.40	28,200	-
[460A]	26/01/20	992	1,016	982	1,003	+10	+1.01	42,700	-
[460A]	26/01/19	995	1,016	974	993	-3	-0.30	56,500	-
[460A]	26/01/16	1,010	1,011	980	996	-23	-2.26	54,300	-
[460A]	26/01/15	984	1,020	984	1,019	+35	+3.56	42,200	-
[460A]	26/01/14	1,048	1,084	971	984	-51	-4.93	142,500	-
[460A]	26/01/13	1,045	1,069	1,018	1,035	0	0.00	82,600	-
[460A]	26/01/09	1,021	1,040	1,010	1,035	+25	+2.48	45,300	-
[460A]	26/01/08	1,025	1,040	990	1,010	-12	-1.17	73,700	-
[460A]	26/01/07	1,042	1,052	1,010	1,022	-37	-3.49	82,800	-
[460A]	26/01/06	983	1,066	983	1,059	+80	+8.17	147,100	-
[460A]	26/01/05	963	990	926	979	+23	+2.41	107,000	-
[460A]	25/12/30	984	985	936	956	-34	-3.43	147,500	-
[460A]	25/12/29	998	1,028	986	990	+7	+0.71	126,900	-
[460A]	25/12/26	980	1,006	964	983	+18	+1.87	156,300	-
[460A]	25/12/25	952	966	928	965	+2	+0.21	136,300	-
[460A]	25/12/24	930	966	928	963	+37	+4.00	137,400	-
[460A]	25/12/23	937	945	913	926	-2	-0.22	181,700	-
[460A]	25/12/22	1,005	1,005	923	928	-70	-7.01	371,700	-
[460A]	25/12/19	1,020	1,026	993	998	-29	-2.82	136,400	-
[460A]	25/12/18	1,003	1,030	989	1,027	+18	+1.78	135,100	-
[460A]	25/12/17	1,014	1,014	980	1,009	-5	-0.49	188,800	-
[460A]	25/12/16	1,096	1,103	1,013	1,014	-100	-8.98	316,700	-
[460A]	25/12/15	1,032	1,162	1,032	1,114	-158	-12.42	997,300	-
[460A]	25/12/12	1,250	1,313	1,243	1,272	+42	+3.41	162,900	-
[460A]	25/12/11	1,244	1,292	1,213	1,230	-5	-0.40	103,400	-
[460A]	25/12/10	1,244	1,263	1,210	1,235	-15	-1.20	105,800	-
[460A]	25/12/09	1,234	1,289	1,221	1,250	-44	-3.40	236,300	-
[460A]	25/12/08	1,173	1,297	1,171	1,294	+121	+10.32	286,200	-
[460A]	25/12/05	1,242	1,263	1,165	1,173	-75	-6.01	351,700	-
[460A]	25/12/04	1,327	1,356	1,242	1,248	-138	-9.96	542,800	-
[460A]	25/12/03	1,488	1,559	1,327	1,386	-164	-10.58	1,307,500	-
[460A]	25/12/02	1,392	1,606	1,312	1,550	+218	+16.37	5,871,700	-
[460A]	25/12/01	1,655	1,738	1,270	1,332	－	－	5,436,200	-