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
[462A]	26/10/29	248	248	237	241	-11.0	-4.37	78,100	5,755,104,256
[462A]	26/10/28	269	269	243	252	+8.0	+3.28	150,000	6,017,785,344
[462A]	26/10/27	238	244	235	244	+6.0	+2.52	42,100	5,826,744,320
[462A]	26/10/26	230	239	226	238	+8.0	+3.48	60,000	5,683,463,680
[462A]	26/10/23	237	237	225	230	-3.0	-1.29	79,600	5,492,423,168
[462A]	26/10/22	232	239	230	233	-3.0	-1.27	51,700	5,564,063,232
[462A]	26/10/21	244	244	230	236	+11.0	+4.89	116,400	5,635,703,808
[462A]	26/10/20	230	232	225	225	-7.0	-3.02	62,100	5,373,022,720
[462A]	26/10/19	230	233	227	232	-4.0	-1.69	79,200	5,540,183,040
[462A]	26/10/16	233	238	232	236	+9.0	+3.96	91,300	5,635,703,808
[462A]	26/10/15	243	243	226	227	-18.0	-7.35	182,500	5,420,782,592
[462A]	26/10/14	254	254	241	245	+3.0	+1.24	75,000	5,850,624,512
[462A]	26/10/13	245	248	239	242	-6.0	-2.42	117,600	5,778,984,448
[462A]	26/10/09	246	252	244	248	+1.0	+0.40	83,600	5,922,264,576
[462A]	26/10/08	254	254	245	247	-7.0	-2.76	78,600	5,898,384,896
[462A]	26/10/07	262	262	248	254	+4.0	+1.60	100,800	6,065,545,216
[462A]	26/10/06	247	256	247	250	+6.0	+2.46	115,800	5,970,024,960
[462A]	26/10/05	244	249	240	244	-1.0	-0.41	160,400	5,826,744,320
[462A]	26/10/02	248	253	243	245	-4.0	-1.61	76,900	5,850,624,512
[462A]	26/10/01	251	255	247	249	-2.0	-0.80	71,100	5,946,144,768
[462A]	26/09/30	258	258	247	251	+1.0	+0.40	165,200	5,993,905,152
[462A]	26/09/29	251	253	242	250	-1.0	-0.40	197,100	5,970,024,960
[462A]	26/09/28	255	255	248	251	-4.0	-1.57	155,100	5,993,905,152
[462A]	26/09/25	264	264	249	255	+7.0	+2.82	201,800	6,089,425,408
[462A]	26/09/24	250	253	243	248	0	+0.00	132,200	5,922,264,576
[462A]	26/09/18	256	261	246	248	-3.0	-1.20	256,300	5,922,264,576
[462A]	26/09/17	272	274	245	251	-13.0	-4.92	387,300	5,993,905,152
[462A]	26/09/16	275	281	255	264	-10.0	-3.65	465,700	6,304,346,624
[462A]	26/09/15	266	280	266	274	+3.0	+1.11	169,200	6,543,147,520
[462A]	26/09/14	246	276	243	271	+6.0	+2.26	504,100	6,471,506,944
[462A]	26/09/11	275	275	258	265	-17.0	-6.03	336,700	6,328,226,304
[462A]	26/09/10	273	284	270	282	+8.0	+2.92	124,900	6,734,188,032
[462A]	26/09/09	276	279	269	274	-3.0	-1.08	226,800	6,543,147,520
[462A]	26/09/08	282	289	277	277	-12.0	-4.15	180,500	6,614,787,584
[462A]	26/09/07	286	291	278	289	+3.0	+1.05	247,200	6,901,348,864
[462A]	26/09/04	291	297	283	286	+2.0	+0.70	420,900	6,829,708,800
[462A]	26/09/03	281	299	275	284	+5.0	+1.79	757,200	6,781,948,416
[462A]	26/09/02	299	299	275	279	-26.0	-8.52	973,600	6,662,547,968
[462A]	26/09/01	339	373	303	305	-28.0	-8.41	2,163,300	7,283,430,400
[462A]	26/08/31	357	361	333	333	-40.0	-10.72	889,900	7,952,073,216
[462A]	26/08/28	409	425	358	373	-4.0	-1.06	4,744,300	8,907,277,312
[462A]	26/08/27	290	377	288	377	+80.0	+26.94	6,106,500	9,002,798,080
[462A]	26/08/26	323	330	290	297	-42.0	-12.39	2,288,500	7,092,389,888
[462A]	26/08/25	361	361	311	339	+58.0	+20.64	11,480,000	8,095,353,856
[462A]	26/08/24	239	317	239	281	+44.0	+18.57	5,454,200	6,710,308,352
[462A]	26/08/21	238	243	231	237	+9.0	+3.95	126,700	5,659,583,488
[462A]	26/08/20	227	234	226	228	+2.0	+0.88	46,800	5,444,662,784
[462A]	26/08/19	229	229	225	226	-4.0	-1.74	45,300	5,396,902,400
[462A]	26/08/18	235	240	229	230	-4.0	-1.71	68,200	5,492,423,168
[462A]	26/08/17	239	239	232	234	-9.0	-3.70	99,700	5,587,943,424
[462A]	26/08/14	242	249	237	243	+3.0	+1.25	102,500	5,802,864,128
[462A]	26/08/13	234	245	231	240	+8.0	+3.45	132,900	5,731,224,064
[462A]	26/08/12	225	235	223	232	+9.0	+4.04	147,000	5,540,183,040
[462A]	26/08/10	223	228	220	223	+1.0	+0.45	74,300	5,325,262,336
[462A]	26/08/07	221	225	216	222	+2.0	+0.91	66,200	5,301,382,144
[462A]	26/08/06	224	226	216	220	-2.0	-0.90	64,100	5,253,621,760
[462A]	26/08/05	228	229	220	222	-6.0	-2.63	50,100	5,301,382,144
[462A]	26/08/04	230	233	224	228	-3.0	-1.30	56,400	5,444,662,784
[462A]	26/08/03	224	231	216	231	+9.0	+4.05	95,200	5,516,302,848
[462A]	26/07/31	222	227	218	222	-1.0	-0.45	80,200	5,301,382,144
[462A]	26/07/30	213	232	207	223	+10.0	+4.69	175,300	5,325,262,336
[462A]	26/07/29	215	216	202	213	-1.0	-0.47	279,500	5,086,461,440
[462A]	26/07/28	230	232	212	214	-18.0	-7.76	225,400	5,110,341,632
[462A]	26/07/27	232	239	231	232	-1.0	-0.43	43,100	5,540,183,040
[462A]	26/07/24	238	238	228	233	-7.0	-2.92	130,400	5,564,063,232
[462A]	26/07/23	232	241	232	240	+6.0	+2.56	49,500	5,731,224,064
[462A]	26/07/22	236	240	230	234	-2.0	-0.85	107,700	5,587,943,424
[462A]	26/07/21	234	243	234	236	+6.0	+2.61	74,100	5,635,703,808
[462A]	26/07/17	239	241	227	230	-9	-3.77	133,000	-
[462A]	26/07/16	256	264	238	239	-17	-6.64	272,400	-
[462A]	26/07/15	245	262	243	256	+11	+4.49	112,000	-
[462A]	26/07/14	243	248	243	245	-1	-0.41	54,200	-
[462A]	26/07/13	257	262	245	246	-10	-3.91	161,100	-
[462A]	26/07/10	255	263	253	256	+2	+0.79	71,000	-
[462A]	26/07/09	255	255	242	254	+3	+1.20	73,000	-
[462A]	26/07/08	258	259	248	251	-1	-0.40	94,400	-
[462A]	26/07/07	261	264	250	252	-9	-3.45	82,500	-
[462A]	26/07/06	253	271	250	261	+12	+4.82	204,500	-
[462A]	26/07/03	242	250	237	249	+3	+1.22	148,900	-
[462A]	26/07/02	235	258	233	246	+16	+6.96	232,300	-
[462A]	26/07/01	246	246	230	230	-17	-6.88	164,800	-
[462A]	26/06/30	227	256	227	247	+20	+8.81	401,500	-
[462A]	26/06/29	218	230	216	227	+5	+2.25	266,000	-
[462A]	26/06/26	225	226	220	222	-5	-2.20	197,900	-
[462A]	26/06/25	227	229	221	227	+2	+0.89	161,400	-
[462A]	26/06/24	230	230	220	225	-8	-3.43	289,900	-
[462A]	26/06/23	255	257	232	233	-24	-9.34	292,900	-
[462A]	26/06/22	246	258	239	257	+12	+4.90	300,000	-
[462A]	26/06/19	250	265	235	245	-17	-6.49	527,500	-
[462A]	26/06/18	252	268	238	262	+2	+0.77	878,900	-
[462A]	26/06/17	273	276	256	260	-26	-9.09	503,600	-
[462A]	26/06/16	290	296	279	286	-36	-11.18	1,039,000	-
[462A]	26/06/15	321	340	321	322	-79	-19.70	2,092,800	-
[462A]	26/06/12	408	408	390	401	-1	-0.25	393,900	-
[462A]	26/06/11	417	424	400	402	-28	-6.51	300,000	-
[462A]	26/06/10	412	431	397	430	+22	+5.39	269,500	-
[462A]	26/06/09	427	436	400	408	-19	-4.45	322,600	-
[462A]	26/06/08	436	442	416	427	-17	-3.83	326,200	-
[462A]	26/06/05	419	462	419	444	+25	+5.97	656,800	-
[462A]	26/06/04	400	458	390	419	+14	+3.46	752,200	-
[462A]	26/06/03	404	424	403	405	-43	-9.60	716,700	-
[462A]	26/06/02	438	453	422	448	-2	-0.44	209,500	-
[462A]	26/06/01	487	488	421	450	-30	-6.25	409,100	-
[462A]	26/05/29	516	522	479	480	-38	-7.34	158,400	-
[462A]	26/05/28	516	525	500	518	+2	+0.39	79,400	-
[462A]	26/05/27	525	526	511	516	-10	-1.90	112,900	-
[462A]	26/05/26	539	542	516	526	-13	-2.41	125,800	-
[462A]	26/05/25	566	578	527	539	-17	-3.06	154,200	-
[462A]	26/05/22	514	568	511	556	+44.0	+8.59	260,500	-
[462A]	26/05/21	545	549	499	512	-33.0	-6.06	277,700	-
[462A]	26/05/20	565	571	539	545	-23.0	-4.05	211,600	-
[462A]	26/05/19	575	594	566	568	-7.0	-1.22	64,900	-
[462A]	26/05/18	594	597	573	575	-4.0	-0.69	148,500	-
[462A]	26/05/15	551	594	551	579	+25.0	+4.51	275,000	-
[462A]	26/05/14	578	580	548	554	-27.0	-4.65	249,400	-
[462A]	26/05/13	578	600	563	581	-7.0	-1.19	261,000	-
[462A]	26/05/12	607	607	569	588	-13.0	-2.16	430,400	-
[462A]	26/05/11	620	638	590	601	-23.0	-3.69	328,400	-
[462A]	26/05/08	640	650	613	624	-16.0	-2.50	214,400	-
[462A]	26/05/07	635	651	611	640	+15.0	+2.40	245,600	-
[462A]	26/05/01	696	696	605	625	-68.0	-9.81	471,200	-
[462A]	26/04/30	758	763	689	693	-69.0	-9.06	288,100	-
[462A]	26/04/28	760	785	740	762	0	+0.00	136,400	-
[462A]	26/04/27	756	768	737	762	+7	+0.93	133,400	-
[462A]	26/04/24	770	773	752	755	-14	-1.82	151,800	-
[462A]	26/04/23	810	812	763	769	-40	-4.94	277,400	-
[462A]	26/04/22	805	820	796	809	+4	+0.50	219,900	-
[462A]	26/04/21	820	824	796	805	-13	-1.59	253,600	-
[462A]	26/04/20	860	873	814	818	-38	-4.44	272,000	-
[462A]	26/04/17	868	873	832	856	-10	-1.15	232,300	-
[462A]	26/04/16	880	907	865	866	-15	-1.70	316,500	-
[462A]	26/04/15	898	903	862	881	-17	-1.89	268,700	-
[462A]	26/04/14	925	932	895	898	-12	-1.32	161,100	-
[462A]	26/04/13	914	928	906	910	-6	-0.66	56,000	-
[462A]	26/04/10	962	965	912	916	-48	-4.98	144,500	-
[462A]	26/04/09	977	990	949	964	-19	-1.93	96,900	-
[462A]	26/04/08	958	995	935	983	+53	+5.70	185,700	-
[462A]	26/04/07	963	989	919	930	-34	-3.53	137,100	-
[462A]	26/04/06	903	974	903	964	+64	+7.11	255,400	-
[462A]	26/04/03	892	922	882	900	+4	+0.45	107,400	-
[462A]	26/04/02	937	942	890	896	-44	-4.68	168,000	-
[462A]	26/04/01	920	944	895	940	+50	+5.62	81,200	-
[462A]	26/03/31	944	955	887	890	-27	-2.94	137,200	-
[462A]	26/03/30	908	937	902	917	-21	-2.24	89,800	-
[462A]	26/03/27	910	940	900	938	+28	+3.08	77,800	-
[462A]	26/03/26	912	924	901	910	-1	-0.11	89,500	-
[462A]	26/03/25	921	948	890	911	+20	+2.24	131,000	-
[462A]	26/03/24	915	935	880	891	-9	-1.00	127,000	-
[462A]	26/03/23	936	940	889	900	-45	-4.76	108,500	-
[462A]	26/03/19	949	996	935	945	-11	-1.15	349,500	-
[462A]	26/03/18	910	967	910	956	+76	+8.64	316,000	-
[462A]	26/03/17	865	920	865	880	+3	+0.34	399,000	-
[462A]	26/03/16	794	877	794	877	-67	-7.10	1,045,200	-
[462A]	26/03/13	961	977	927	944	-21	-2.18	337,400	-
[462A]	26/03/12	989	989	960	965	-27	-2.72	159,800	-
[462A]	26/03/11	978	1,015	973	992	+24	+2.48	236,600	-
[462A]	26/03/10	955	975	927	968	+28	+2.98	200,100	-
[462A]	26/03/09	902	940	899	940	-17	-1.78	210,900	-
[462A]	26/03/06	889	968	874	957	+53	+5.86	266,600	-
[462A]	26/03/05	910	932	885	904	+9	+1.01	266,000	-
[462A]	26/03/04	880	910	853	895	-15	-1.65	421,200	-
[462A]	26/03/03	932	952	906	910	-31	-3.29	413,900	-
[462A]	26/03/02	980	989	934	941	-77	-7.56	327,400	-
[462A]	26/02/27	1,005	1,028	986	1,018	+16	+1.60	153,900	-
[462A]	26/02/26	1,006	1,013	975	1,002	-13	-1.28	242,400	-
[462A]	26/02/25	1,028	1,068	999	1,015	+21	+2.11	219,200	-
[462A]	26/02/24	1,099	1,099	985	994	-119	-10.69	330,300	-
[462A]	26/02/20	1,143	1,175	1,090	1,113	-32	-2.79	371,300	-
[462A]	26/02/19	1,099	1,165	1,099	1,145	+45	+4.09	286,400	-
[462A]	26/02/18	1,037	1,159	1,028	1,100	+68	+6.59	784,300	-
[462A]	26/02/17	980	1,034	980	1,032	+66	+6.83	350,300	-
[462A]	26/02/16	933	981	923	966	+48	+5.23	236,700	-
[462A]	26/02/13	913	931	898	918	-8	-0.86	246,200	-
[462A]	26/02/12	901	927	892	926	+20	+2.21	179,400	-
[462A]	26/02/10	936	936	891	906	-28	-3.00	354,500	-
[462A]	26/02/09	979	979	908	934	-44	-4.50	424,300	-
[462A]	26/02/06	995	1,035	945	978	-12	-1.21	315,600	-
[462A]	26/02/05	999	1,048	955	990	-15	-1.49	496,600	-
[462A]	26/02/04	900	1,010	900	1,005	+90	+9.84	520,500	-
[462A]	26/02/03	900	952	892	915	+17	+1.89	375,700	-
[462A]	26/02/02	863	930	850	898	+40	+4.66	459,800	-
[462A]	26/01/30	846	869	834	858	+3	+0.35	303,300	-
[462A]	26/01/29	860	872	825	855	-7	-0.81	423,300	-
[462A]	26/01/28	874	918	857	862	+3	+0.35	517,000	-
[462A]	26/01/27	907	920	855	859	-39	-4.34	566,100	-
[462A]	26/01/26	953	953	896	898	-85	-8.65	725,200	-
[462A]	26/01/23	977	1,023	954	983	+21	+2.18	571,100	-
[462A]	26/01/22	933	1,004	910	962	+34	+3.66	664,000	-
[462A]	26/01/21	972	973	917	928	-89	-8.75	818,900	-
[462A]	26/01/20	1,052	1,059	988	1,017	+55	+5.72	899,300	-
[462A]	26/01/19	965	965	940	962	-3	-0.31	223,300	-
[462A]	26/01/16	1,013	1,038	955	965	-44	-4.36	463,200	-
[462A]	26/01/15	994	1,018	994	1,009	-1	-0.10	305,800	-
[462A]	26/01/14	1,011	1,034	965	1,010	-24	-2.32	654,400	-
[462A]	26/01/13	1,078	1,080	1,017	1,034	-26	-2.45	414,000	-
[462A]	26/01/09	1,146	1,167	1,025	1,060	-56	-5.02	620,300	-
[462A]	26/01/08	1,048	1,159	1,048	1,116	+68	+6.49	826,500	-
[462A]	26/01/07	1,036	1,078	1,015	1,048	-25	-2.33	706,300	-
[462A]	26/01/06	1,180	1,190	1,046	1,073	-85	-7.34	991,100	-
[462A]	26/01/05	1,213	1,213	1,103	1,158	-55	-4.53	822,800	-
[462A]	25/12/30	1,239	1,246	1,126	1,213	-78	-6.04	1,620,800	-
[462A]	25/12/29	1,395	1,451	1,265	1,291	-44	-3.30	2,471,300	-
[462A]	25/12/26	1,325	1,416	1,271	1,335	+2	+0.15	5,755,300	-
[462A]	25/12/25	1,101	1,373	1,101	1,333	+260	+24.23	5,951,300	-
[462A]	25/12/24	1,130	1,220	1,063	1,073	-27	-2.45	1,300,600	-
[462A]	25/12/23	1,050	1,102	1,022	1,100	+53	+5.06	449,300	-
[462A]	25/12/22	1,130	1,139	1,010	1,047	-72	-6.43	909,200	-
[462A]	25/12/19	1,151	1,169	1,072	1,119	-57	-4.85	926,400	-
[462A]	25/12/18	1,212	1,234	1,040	1,176	-64	-5.16	2,571,700	-
[462A]	25/12/17	1,087	1,240	1,087	1,240	+154	+14.18	3,706,000	-
[462A]	25/12/16	1,100	1,240	1,024	1,086	+21	+1.97	6,226,500	-
[462A]	25/12/15	1,065	1,065	1,065	1,065	+150	+16.39	305,400	-
[462A]	25/12/12	766	915	766	915	+150	+19.61	934,900	-
[462A]	25/12/11	785	790	740	765	-35	-4.38	264,100	-
[462A]	25/12/10	736	809	730	800	+66	+8.99	451,300	-
[462A]	25/12/09	795	801	705	734	-98	-11.78	805,000	-
[462A]	25/12/08	870	914	806	832	-68	-7.56	1,317,700	-
[462A]	25/12/05	883	939	815	900	－	－	5,893,900	-