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
[461A]	26/10/29	2,630	2,630	2,618	2,627	-3.0	-0.11	817	-
[461A]	26/10/28	2,652	2,661	2,624	2,630	-25.0	-0.94	921	-
[461A]	26/10/27	2,660	2,660	2,641	2,655	+45.0	+1.72	499	-
[461A]	26/10/26	2,623	2,661	2,610	2,610	-11.0	-0.42	3,254	-
[461A]	26/10/23	2,664	2,664	2,612	2,621	0	+0.00	848	-
[461A]	26/10/22	2,640	2,672	2,621	2,621	+15.0	+0.58	1,181	-
[461A]	26/10/21	2,666	2,666	2,606	2,606	-36.0	-1.36	353	-
[461A]	26/10/20	2,667	2,667	2,641	2,642	-21.0	-0.79	1,026	-
[461A]	26/10/19	2,658	2,676	2,650	2,663	+5.0	+0.19	2,788	-
[461A]	26/10/16	2,647	2,667	2,647	2,658	+58.0	+2.23	3,599	-
[461A]	26/10/15	2,643	2,643	2,600	2,600	-54.0	-2.03	10,609	-
[461A]	26/10/14	2,670	2,670	2,646	2,654	-7.0	-0.26	403	-
[461A]	26/10/13	2,636	2,663	2,636	2,661	+11.0	+0.42	9,203	-
[461A]	26/10/09	2,612	2,650	2,606	2,650	+40.0	+1.53	1,968	-
[461A]	26/10/08	2,632	2,632	2,600	2,610	-28.0	-1.06	1,478	-
[461A]	26/10/07	2,650	2,650	2,635	2,638	+5.0	+0.19	757	-
[461A]	26/10/06	2,631	2,649	2,623	2,633	+18.0	+0.69	490	-
[461A]	26/10/05	2,615	2,628	2,615	2,615	-11.0	-0.42	1,233	-
[461A]	26/10/02	2,685	2,685	2,613	2,626	-77.0	-2.85	1,690	-
[461A]	26/10/01	2,659	2,703	2,625	2,703	+25.0	+0.93	1,559	-
[461A]	26/09/30	2,653	2,678	2,638	2,678	+21.0	+0.79	3,833	-
[461A]	26/09/29	2,720	2,720	2,630	2,657	-63.0	-2.32	1,593	-
[461A]	26/09/28	2,700	2,720	2,673	2,720	-11.0	-0.40	1,352	-
[461A]	26/09/25	2,662	2,731	2,658	2,731	+135.0	+5.20	31,592	-
[461A]	26/09/24	2,662	2,700	2,596	2,596	-74.0	-2.77	10,872	-
[461A]	26/09/18	2,699	2,700	2,670	2,670	-19.0	-0.71	62,313	-
[461A]	26/09/17	2,677	2,698	2,677	2,689	+20.0	+0.75	2,577	-
[461A]	26/09/16	2,666	2,673	2,657	2,669	-10.0	-0.37	1,762	-
[461A]	26/09/15	2,685	2,685	2,637	2,679	+11.0	+0.41	161	-
[461A]	26/09/14	2,650	2,668	2,649	2,668	+37.0	+1.41	140	-
[461A]	26/09/11	2,679	2,690	2,596	2,631	+52.0	+2.02	1,684	-
[461A]	26/09/10	2,589	2,620	2,579	2,579	-10.0	-0.39	553	-
[461A]	26/09/09	2,627	2,680	2,589	2,589	+12.0	+0.47	1,009	-
[461A]	26/09/08	2,702	2,702	2,577	2,577	-128.0	-4.73	2,412	-
[461A]	26/09/07	2,660	2,705	2,660	2,705	+26.0	+0.97	2,492	-
[461A]	26/09/04	2,725	2,725	2,678	2,679	-46.0	-1.69	1,254	-
[461A]	26/09/03	2,681	2,725	2,681	2,725	+46.0	+1.72	25,661	-
[461A]	26/09/02	2,724	2,724	2,679	2,679	-51.0	-1.87	1,782	-
[461A]	26/09/01	2,690	2,732	2,680	2,730	+50.0	+1.87	1,314	-
[461A]	26/08/31	2,713	2,713	2,670	2,680	-14.0	-0.52	1,110	-
[461A]	26/08/28	2,686	2,695	2,668	2,694	+44.0	+1.66	5,589	-
[461A]	26/08/27	2,670	2,679	2,650	2,650	-40.0	-1.49	2,584	-
[461A]	26/08/26	2,661	2,690	2,661	2,690	+18.0	+0.67	1,076	-
[461A]	26/08/25	2,681	2,681	2,663	2,672	+4.0	+0.15	319	-
[461A]	26/08/24	2,702	2,702	2,648	2,668	+16.0	+0.60	1,065	-
[461A]	26/08/21	2,656	2,656	2,623	2,652	+39.0	+1.49	619	-
[461A]	26/08/20	2,591	2,619	2,591	2,613	+26.0	+1.01	1,417	-
[461A]	26/08/19	2,643	2,643	2,583	2,587	-48.0	-1.82	1,828	-
[461A]	26/08/18	2,660	2,660	2,629	2,635	+9.0	+0.34	319	-
[461A]	26/08/17	2,681	2,681	2,623	2,626	-5.0	-0.19	1,437	-
[461A]	26/08/14	2,620	2,643	2,619	2,631	+19.0	+0.73	1,232	-
[461A]	26/08/13	2,615	2,620	2,593	2,612	+1.0	+0.04	956	-
[461A]	26/08/12	2,624	2,624	2,598	2,611	+11.0	+0.42	1,324	-
[461A]	26/08/10	2,600	2,613	2,591	2,600	+45.0	+1.76	3,246	-
[461A]	26/08/07	2,585	2,620	2,555	2,555	-45.0	-1.73	2,219	-
[461A]	26/08/06	2,513	2,600	2,513	2,600	+58.0	+2.28	16,073	-
[461A]	26/08/05	2,589	2,589	2,533	2,542	+52.0	+2.09	4,168	-
[461A]	26/08/04	2,550	2,550	2,490	2,490	-10.0	-0.40	492	-
[461A]	26/08/03	2,597	2,600	2,475	2,500	-47.0	-1.85	6,182	-
[461A]	26/07/31	2,610	2,610	2,547	2,547	-13.0	-0.51	1,670	-
[461A]	26/07/30	2,626	2,626	2,560	2,560	-64.0	-2.44	1,388	-
[461A]	26/07/29	2,631	2,633	2,577	2,624	+13.0	+0.50	3,479	-
[461A]	26/07/28	2,645	2,645	2,574	2,611	-29.0	-1.10	2,512	-
[461A]	26/07/27	2,600	2,640	2,574	2,640	+83.0	+3.25	2,393	-
[461A]	26/07/24	2,531	2,557	2,531	2,557	-24.0	-0.93	929	-
[461A]	26/07/23	2,542	2,581	2,542	2,581	-10.0	-0.39	2,332	-
[461A]	26/07/22	2,600	2,600	2,550	2,591	+41.0	+1.61	691	-
[461A]	26/07/21	2,490	2,550	2,490	2,550	+65.0	+2.62	12,973	-
[461A]	26/07/17	2,544	2,544	2,464	2,485	-34	-1.35	2,974	-
[461A]	26/07/16	2,539	2,539	2,519	2,519	-6	-0.24	3,477	-
[461A]	26/07/15	2,530	2,530	2,512	2,525	+26	+1.04	7,681	-
[461A]	26/07/14	2,466	2,499	2,466	2,499	+35	+1.42	6,842	-
[461A]	26/07/13	2,484	2,486	2,464	2,464	-10	-0.40	473	-
[461A]	26/07/10	2,521	2,521	2,467	2,474	-1	-0.04	2,921	-
[461A]	26/07/09	2,540	2,540	2,471	2,475	-25	-1.00	1,369	-
[461A]	26/07/08	2,507	2,511	2,493	2,500	-15	-0.60	3,541	-
[461A]	26/07/07	2,520	2,526	2,503	2,515	-1	-0.04	1,482	-
[461A]	26/07/06	2,499	2,518	2,480	2,516	+45	+1.82	2,592	-
[461A]	26/07/03	2,455	2,482	2,455	2,471	+34	+1.40	1,717	-
[461A]	26/07/02	2,370	2,441	2,370	2,437	+43	+1.80	4,344	-
[461A]	26/07/01	2,415	2,415	2,391	2,394	-15	-0.62	20,383	-
[461A]	26/06/30	2,404	2,413	2,395	2,409	+14	+0.58	1,107	-
[461A]	26/06/29	2,383	2,403	2,383	2,395	+7	+0.29	1,476	-
[461A]	26/06/26	2,400	2,400	2,378	2,388	0	0.00	4,899	-
[461A]	26/06/25	2,430	2,430	2,380	2,388	+8	+0.34	1,235	-
[461A]	26/06/24	2,403	2,403	2,372	2,380	-19	-0.79	3,953	-
[461A]	26/06/23	2,428	2,428	2,399	2,399	-31	-1.28	1,545	-
[461A]	26/06/22	2,413	2,430	2,413	2,430	+9	+0.37	645	-
[461A]	26/06/19	2,421	2,424	2,408	2,421	-12	-0.49	984	-
[461A]	26/06/18	2,446	2,446	2,417	2,433	+10	+0.41	367	-
[461A]	26/06/17	2,452	2,452	2,421	2,423	+2	+0.08	268	-
[461A]	26/06/16	2,431	2,444	2,415	2,421	-29	-1.18	2,568	-
[461A]	26/06/15	2,449	2,475	2,427	2,450	+49	+2.04	2,454	-
[461A]	26/06/12	2,397	2,411	2,393	2,401	+3	+0.13	1,168	-
[461A]	26/06/11	2,370	2,398	2,351	2,398	-1	-0.04	229	-
[461A]	26/06/10	2,420	2,420	2,383	2,399	+4	+0.17	725	-
[461A]	26/06/09	2,412	2,416	2,394	2,395	+21	+0.88	4,543	-
[461A]	26/06/08	2,379	2,380	2,353	2,374	+17	+0.72	4,577	-
[461A]	26/06/05	2,400	2,404	2,357	2,357	-22	-0.92	1,736	-
[461A]	26/06/04	2,364	2,380	2,364	2,379	+4	+0.17	2,932	-
[461A]	26/06/03	2,340	2,385	2,340	2,375	+34	+1.45	4,658	-
[461A]	26/06/02	2,310	2,343	2,308	2,341	-8	-0.34	5,307	-
[461A]	26/06/01	2,367	2,367	2,338	2,349	-36	-1.51	695	-
[461A]	26/05/29	2,360	2,388	2,360	2,385	+39	+1.66	1,301	-
[461A]	26/05/28	2,362	2,362	2,337	2,346	-7	-0.30	381	-
[461A]	26/05/27	2,346	2,358	2,346	2,353	-4	-0.17	931	-
[461A]	26/05/26	2,348	2,362	2,348	2,357	-3	-0.13	278	-
[461A]	26/05/25	2,363	2,364	2,343	2,360	+19	+0.81	1,244	-
[461A]	26/05/22	2,363	2,363	2,341	2,341	-20.0	-0.85	4,348	-
[461A]	26/05/21	2,365	2,369	2,357	2,361	+19.0	+0.81	6,596	-
[461A]	26/05/20	2,365	2,365	2,323	2,342	-20.0	-0.85	767	-
[461A]	26/05/19	2,292	2,365	2,292	2,362	+20.0	+0.85	1,322	-
[461A]	26/05/18	2,363	2,363	2,338	2,342	-25.0	-1.06	1,471	-
[461A]	26/05/15	2,363	2,382	2,358	2,367	+2.0	+0.08	11,581	-
[461A]	26/05/14	2,367	2,367	2,351	2,365	+13.0	+0.55	2,676	-
[461A]	26/05/13	2,333	2,356	2,331	2,352	+25.0	+1.07	1,095	-
[461A]	26/05/12	2,308	2,337	2,308	2,327	+24.0	+1.04	4,898	-
[461A]	26/05/11	2,290	2,318	2,290	2,303	+5.0	+0.22	2,658	-
[461A]	26/05/08	2,280	2,301	2,280	2,298	-4.0	-0.17	4,729	-
[461A]	26/05/07	2,315	2,335	2,291	2,302	-5.0	-0.22	15,150	-
[461A]	26/05/01	2,374	2,374	2,289	2,307	-17.0	-0.73	1,915	-
[461A]	26/04/30	2,317	2,335	2,296	2,324	0	+0.00	2,263	-
[461A]	26/04/28	2,300	2,328	2,299	2,324	+35.0	+1.53	2,910	-
[461A]	26/04/27	2,306	2,306	2,276	2,289	-29	-1.25	4,768	-
[461A]	26/04/24	2,319	2,324	2,309	2,318	-1	-0.04	1,018	-
[461A]	26/04/23	2,306	2,323	2,300	2,319	-9	-0.39	9,867	-
[461A]	26/04/22	2,356	2,356	2,324	2,328	-29	-1.23	2,371	-
[461A]	26/04/21	2,377	2,377	2,357	2,357	-13	-0.55	1,211	-
[461A]	26/04/20	2,403	2,403	2,366	2,370	-13	-0.55	12,117	-
[461A]	26/04/17	2,408	2,408	2,380	2,383	-25	-1.04	2,573	-
[461A]	26/04/16	2,405	2,419	2,405	2,408	+1	+0.04	1,868	-
[461A]	26/04/15	2,428	2,428	2,403	2,407	+8	+0.33	11,021	-
[461A]	26/04/14	2,416	2,416	2,397	2,399	+4	+0.17	1,928	-
[461A]	26/04/13	2,400	2,420	2,395	2,395	-14	-0.58	1,602	-
[461A]	26/04/10	2,450	2,450	2,409	2,409	-16	-0.66	1,998	-
[461A]	26/04/09	2,452	2,458	2,421	2,425	-20	-0.82	2,277	-
[461A]	26/04/08	2,467	2,467	2,435	2,445	+43	+1.79	12,990	-
[461A]	26/04/07	2,412	2,415	2,400	2,402	+4	+0.17	2,738	-
[461A]	26/04/06	2,411	2,415	2,398	2,398	-5	-0.21	1,536	-
[461A]	26/04/03	2,404	2,408	2,395	2,403	+9	+0.38	1,957	-
[461A]	26/04/02	2,442	2,442	2,387	2,394	-14	-0.58	12,726	-
[461A]	26/04/01	2,380	2,412	2,379	2,408	+67	+2.86	10,061	-
[461A]	26/03/31	2,347	2,371	2,321	2,341	-6	-0.26	1,267	-
[461A]	26/03/30	2,304	2,379	2,304	2,347	-32	-1.35	1,589	-
[461A]	26/03/27	2,360	2,390	2,346	2,379	+30	+1.28	2,424	-
[461A]	26/03/26	2,361	2,362	2,331	2,349	+7	+0.30	884	-
[461A]	26/03/25	2,357	2,357	2,335	2,342	+40	+1.74	1,035	-
[461A]	26/03/24	2,308	2,308	2,283	2,302	+32	+1.41	2,254	-
[461A]	26/03/23	2,284	2,290	2,227	2,270	-58	-2.49	8,082	-
[461A]	26/03/19	2,350	2,362	2,328	2,328	-64	-2.68	2,145	-
[461A]	26/03/18	2,346	2,392	2,346	2,392	+68	+2.93	4,316	-
[461A]	26/03/17	2,324	2,350	2,322	2,324	+8	+0.35	4,106	-
[461A]	26/03/16	2,333	2,333	2,302	2,316	-23	-0.98	4,252	-
[461A]	26/03/13	2,350	2,400	2,322	2,339	-61	-2.54	3,427	-
[461A]	26/03/12	2,357	2,410	2,326	2,400	-1	-0.04	6,575	-
[461A]	26/03/11	2,378	2,408	2,378	2,401	+43	+1.82	2,472	-
[461A]	26/03/10	2,369	2,382	2,334	2,358	-2	-0.08	3,672	-
[461A]	26/03/09	2,300	2,366	2,280	2,360	0	0.00	7,705	-
[461A]	26/03/06	2,367	2,411	2,355	2,360	-32	-1.34	2,784	-
[461A]	26/03/05	2,433	2,449	2,372	2,392	-36	-1.48	9,720	-
[461A]	26/03/04	2,400	2,428	2,310	2,428	-15	-0.61	14,334	-
[461A]	26/03/03	2,505	2,505	2,433	2,443	-87	-3.44	8,841	-
[461A]	26/03/02	2,523	2,550	2,471	2,530	-2	-0.08	7,980	-
[461A]	26/02/27	2,500	2,544	2,500	2,532	+28	+1.12	4,130	-
[461A]	26/02/26	2,525	2,525	2,491	2,504	+24	+0.97	6,647	-
[461A]	26/02/25	2,480	2,495	2,452	2,480	0	0.00	6,144	-
[461A]	26/02/24	2,486	2,486	2,448	2,480	-16	-0.64	6,410	-
[461A]	26/02/20	2,493	2,496	2,463	2,496	-2	-0.08	1,163	-
[461A]	26/02/19	2,489	2,505	2,469	2,498	+29	+1.17	1,330	-
[461A]	26/02/18	2,449	2,482	2,449	2,469	+20	+0.82	3,060	-
[461A]	26/02/17	2,464	2,467	2,441	2,449	+2	+0.08	7,985	-
[461A]	26/02/16	2,486	2,486	2,446	2,447	-83	-3.28	6,938	-
[461A]	26/02/13	2,500	2,530	2,463	2,530	+31	+1.24	3,004	-
[461A]	26/02/12	2,490	2,502	2,478	2,499	+22	+0.89	3,331	-
[461A]	26/02/10	2,453	2,490	2,440	2,477	+37	+1.52	5,393	-
[461A]	26/02/09	2,627	2,627	2,429	2,440	+11	+0.45	7,975	-
[461A]	26/02/06	2,445	2,456	2,372	2,429	+34	+1.42	4,886	-
[461A]	26/02/05	2,403	2,485	2,387	2,395	-4	-0.17	2,303	-
[461A]	26/02/04	2,330	2,400	2,321	2,399	+77	+3.32	2,512	-
[461A]	26/02/03	2,284	2,326	2,284	2,322	+62	+2.74	3,777	-
[461A]	26/02/02	2,305	2,305	2,257	2,260	-14	-0.62	6,409	-
[461A]	26/01/30	2,256	2,279	2,251	2,274	+28	+1.25	22,673	-
[461A]	26/01/29	2,275	2,275	2,200	2,246	+21	+0.94	2,158	-
[461A]	26/01/28	2,235	2,235	2,213	2,225	-32	-1.42	10,502	-
[461A]	26/01/27	2,242	2,257	2,212	2,257	+18	+0.80	5,191	-
[461A]	26/01/26	2,240	2,241	2,224	2,239	-44	-1.93	15,387	-
[461A]	26/01/23	2,298	2,298	2,269	2,283	+6	+0.26	4,883	-
[461A]	26/01/22	2,288	2,305	2,270	2,277	-27	-1.17	16,671	-
[461A]	26/01/21	2,296	2,307	2,281	2,304	+4	+0.17	3,507	-
[461A]	26/01/20	2,328	2,328	2,293	2,300	-13	-0.56	4,651	-
[461A]	26/01/19	2,320	2,320	2,275	2,313	+1	+0.04	7,990	-
[461A]	26/01/16	2,365	2,365	2,300	2,312	-14	-0.60	15,761	-
[461A]	26/01/15	2,313	2,350	2,310	2,326	+13	+0.56	6,062	-
[461A]	26/01/14	2,365	2,379	2,278	2,313	+47	+2.07	6,960	-
[461A]	26/01/13	2,279	2,279	2,254	2,266	+43	+1.93	8,617	-
[461A]	26/01/09	2,223	2,227	2,216	2,223	+27	+1.23	26,481	-
[461A]	26/01/08	2,203	2,215	2,193	2,196	-17	-0.77	10,091	-
[461A]	26/01/07	2,199	2,215	2,193	2,213	-3	-0.14	8,992	-
[461A]	26/01/06	2,194	2,216	2,190	2,216	+20	+0.91	7,735	-
[461A]	26/01/05	2,167	2,196	2,161	2,196	+45	+2.09	11,289	-
[461A]	25/12/30	2,162	2,162	2,149	2,151	-4	-0.19	6,441	-
[461A]	25/12/29	2,194	2,194	2,147	2,155	-8	-0.37	15,883	-
[461A]	25/12/26	2,174	2,174	2,137	2,163	+16	+0.75	6,509	-
[461A]	25/12/25	2,158	2,158	2,137	2,147	-1	-0.05	3,585	-
[461A]	25/12/24	2,160	2,160	2,130	2,148	0	0.00	7,992	-
[461A]	25/12/23	2,150	2,153	2,140	2,148	+13	+0.61	3,517	-
[461A]	25/12/22	2,150	2,150	2,133	2,135	+7	+0.33	5,097	-
[461A]	25/12/19	2,124	2,196	2,116	2,128	+4	+0.19	7,992	-
[461A]	25/12/18	2,125	2,125	2,107	2,124	+13	+0.62	5,357	-
[461A]	25/12/17	2,118	2,145	2,093	2,111	-37	-1.72	9,543	-
[461A]	25/12/16	2,154	2,154	2,117	2,148	-29	-1.33	18,033	-
[461A]	25/12/15	2,149	2,177	2,135	2,177	+37	+1.73	9,253	-
[461A]	25/12/12	2,130	2,140	2,110	2,140	+31	+1.47	6,564	-
[461A]	25/12/11	2,125	2,125	2,092	2,109	+8	+0.38	9,050	-
[461A]	25/12/10	2,087	2,103	2,087	2,101	+24	+1.16	9,821	-
[461A]	25/12/09	2,089	2,089	2,074	2,077	+3	+0.14	5,585	-
[461A]	25/12/08	2,076	2,076	2,056	2,074	+8	+0.39	5,031	-
[461A]	25/12/05	2,080	2,080	2,053	2,066	-23	-1.10	7,237	-
[461A]	25/12/04	2,061	2,089	2,053	2,089	+8	+0.38	4,762	-
[461A]	25/12/03	2,072	2,081	2,050	2,081	+6	+0.29	8,292	-
[461A]	25/12/02	2,077	2,080	2,058	2,075	-15	-0.72	8,890	-
[461A]	25/12/01	2,092	2,092	2,058	2,090	+3	+0.14	17,010	-
[461A]	25/11/28	2,078	2,087	2,070	2,087	-1	-0.05	4,222	-
[461A]	25/11/27	2,095	2,095	2,070	2,088	0	0.00	2,341	-
[461A]	25/11/26	2,055	2,088	2,049	2,088	+54	+2.65	2,110	-
[461A]	25/11/25	2,061	2,061	2,025	2,034	+1	+0.05	4,468	-
[461A]	25/11/21	2,009	2,033	2,005	2,033	+18	+0.89	16,281	-
[461A]	25/11/20	2,010	2,039	2,010	2,015	+23	+1.15	48,479	-
[461A]	25/11/19	1,996	2,000	1,972	1,992	-4	-0.20	34,709	-
[461A]	25/11/18	2,023	2,025	1,982	1,996	-29	-1.43	34,017	-
[461A]	25/11/17	2,037	2,042	2,017	2,025	-27	-1.32	15,071	-
[461A]	25/11/14	2,406	2,406	2,022	2,052	-4	-0.19	41,916	-
[461A]	25/11/13	2,050	2,056	2,014	2,056	－	－	10,422	-