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
[465A]	26/10/29	1,358	1,358	1,337	1,353	+4.0	+0.30	1,956	-
[465A]	26/10/28	1,373	1,373	1,342	1,349	-22.0	-1.60	13,491	-
[465A]	26/10/27	1,384	1,384	1,364	1,371	-13.0	-0.94	4,549	-
[465A]	26/10/26	1,371	1,384	1,364	1,384	+31.0	+2.29	7,539	-
[465A]	26/10/23	1,352	1,372	1,351	1,353	+1.0	+0.07	8,100	-
[465A]	26/10/22	1,361	1,368	1,352	1,352	+2.0	+0.15	8,433	-
[465A]	26/10/21	1,363	1,363	1,350	1,350	-1.0	-0.07	2,388	-
[465A]	26/10/20	1,367	1,367	1,350	1,351	-7.0	-0.52	3,704	-
[465A]	26/10/19	1,323	1,362	1,323	1,358	+9.0	+0.67	9,702	-
[465A]	26/10/16	1,339	1,360	1,339	1,349	+11.0	+0.82	16,558	-
[465A]	26/10/15	1,340	1,340	1,326	1,338	-4.0	-0.30	4,760	-
[465A]	26/10/14	1,336	1,346	1,332	1,342	+3.0	+0.22	13,763	-
[465A]	26/10/13	1,335	1,341	1,305	1,339	+11.0	+0.83	30,265	-
[465A]	26/10/09	1,322	1,330	1,309	1,328	+8.0	+0.61	6,413	-
[465A]	26/10/08	1,297	1,320	1,297	1,320	+1.0	+0.08	4,094	-
[465A]	26/10/07	1,313	1,323	1,313	1,319	+12.0	+0.92	2,334	-
[465A]	26/10/06	1,311	1,319	1,307	1,307	+2.0	+0.15	14,332	-
[465A]	26/10/05	1,335	1,337	1,305	1,305	-8.0	-0.61	5,856	-
[465A]	26/10/02	1,313	1,314	1,303	1,313	+1.0	+0.08	5,340	-
[465A]	26/10/01	1,335	1,335	1,301	1,312	-23.0	-1.72	10,806	-
[465A]	26/09/30	1,328	1,338	1,320	1,335	-7.0	-0.52	2,198	-
[465A]	26/09/29	1,322	1,342	1,320	1,342	+1.0	+0.07	136,677	-
[465A]	26/09/28	1,354	1,354	1,336	1,341	-4.0	-0.30	3,531	-
[465A]	26/09/25	1,350	1,350	1,339	1,345	+5.0	+0.37	1,735	-
[465A]	26/09/24	1,316	1,346	1,316	1,340	-6.0	-0.45	5,462	-
[465A]	26/09/18	1,372	1,372	1,346	1,346	-13.0	-0.96	2,262	-
[465A]	26/09/17	1,359	1,363	1,350	1,359	+5.0	+0.37	1,372	-
[465A]	26/09/16	1,338	1,355	1,338	1,354	+18.0	+1.35	1,736	-
[465A]	26/09/15	1,350	1,350	1,333	1,336	-10.0	-0.74	3,134	-
[465A]	26/09/14	1,334	1,350	1,334	1,346	+23.0	+1.74	7,553	-
[465A]	26/09/11	1,318	1,331	1,308	1,323	+5.0	+0.38	8,223	-
[465A]	26/09/10	1,316	1,320	1,311	1,318	-6.0	-0.45	2,427	-
[465A]	26/09/09	1,312	1,326	1,312	1,324	-16.0	-1.19	3,526	-
[465A]	26/09/08	1,340	1,347	1,317	1,340	+2.0	+0.15	40,200	-
[465A]	26/09/07	1,345	1,345	1,332	1,338	-1.0	-0.07	2,913	-
[465A]	26/09/04	1,370	1,370	1,335	1,339	-13.0	-0.96	2,021	-
[465A]	26/09/03	1,372	1,372	1,348	1,352	+5.0	+0.37	3,601	-
[465A]	26/09/02	1,374	1,374	1,346	1,347	-33.0	-2.39	9,644	-
[465A]	26/09/01	1,363	1,380	1,352	1,380	+17.0	+1.25	11,975	-
[465A]	26/08/31	1,350	1,363	1,348	1,363	+23.0	+1.72	3,427	-
[465A]	26/08/28	1,350	1,354	1,337	1,340	+5.0	+0.37	4,150	-
[465A]	26/08/27	1,346	1,346	1,335	1,335	-4.0	-0.30	1,029	-
[465A]	26/08/26	1,348	1,348	1,339	1,339	-5.0	-0.37	4,867	-
[465A]	26/08/25	1,347	1,353	1,341	1,344	+3.0	+0.22	11,891	-
[465A]	26/08/24	1,337	1,345	1,335	1,341	+9.0	+0.68	5,272	-
[465A]	26/08/21	1,321	1,338	1,321	1,332	+3.0	+0.23	2,446	-
[465A]	26/08/20	1,315	1,329	1,315	1,329	+27.0	+2.07	5,162	-
[465A]	26/08/19	1,323	1,323	1,299	1,302	-20.0	-1.51	10,135	-
[465A]	26/08/18	1,321	1,323	1,313	1,322	-1.0	-0.08	4,655	-
[465A]	26/08/17	1,334	1,336	1,317	1,323	+3.0	+0.23	6,024	-
[465A]	26/08/14	1,320	1,334	1,317	1,320	+4.0	+0.30	7,303	-
[465A]	26/08/13	1,315	1,319	1,304	1,316	+5.0	+0.38	15,985	-
[465A]	26/08/12	1,316	1,332	1,311	1,311	-5.0	-0.38	15,304	-
[465A]	26/08/10	1,319	1,320	1,305	1,316	+6.0	+0.46	9,052	-
[465A]	26/08/07	1,285	1,315	1,285	1,310	+25.0	+1.95	16,096	-
[465A]	26/08/06	1,262	1,285	1,262	1,285	+24.0	+1.90	4,456	-
[465A]	26/08/05	1,267	1,290	1,255	1,261	+1.0	+0.08	10,324	-
[465A]	26/08/04	1,292	1,292	1,260	1,260	-27.0	-2.10	5,692	-
[465A]	26/08/03	1,300	1,300	1,250	1,287	-1.0	-0.08	21,358	-
[465A]	26/07/31	1,330	1,330	1,286	1,288	-42.0	-3.16	24,036	-
[465A]	26/07/30	1,344	1,350	1,320	1,330	-15.0	-1.12	6,113	-
[465A]	26/07/29	1,320	1,345	1,312	1,345	+35.0	+2.67	17,468	-
[465A]	26/07/28	1,299	1,310	1,291	1,310	0	+0.00	22,938	-
[465A]	26/07/27	1,283	1,310	1,283	1,310	+40.0	+3.15	13,651	-
[465A]	26/07/24	1,268	1,280	1,265	1,270	0	+0.00	5,094	-
[465A]	26/07/23	1,269	1,277	1,269	1,270	-8.0	-0.63	5,898	-
[465A]	26/07/22	1,264	1,278	1,264	1,278	+36.0	+2.90	32,850	-
[465A]	26/07/21	1,260	1,277	1,242	1,242	0	+0.00	24,890	-
[465A]	26/07/17	1,254	1,265	1,242	1,242	-12	-0.96	26,230	-
[465A]	26/07/16	1,250	1,259	1,246	1,254	+2	+0.16	28,433	-
[465A]	26/07/15	1,251	1,255	1,246	1,252	+6	+0.48	9,284	-
[465A]	26/07/14	1,237	1,250	1,237	1,246	+15	+1.22	3,616	-
[465A]	26/07/13	1,240	1,247	1,231	1,231	-7	-0.57	16,743	-
[465A]	26/07/10	1,251	1,251	1,235	1,238	-2	-0.16	29,502	-
[465A]	26/07/09	1,255	1,255	1,232	1,240	-3	-0.24	9,491	-
[465A]	26/07/08	1,252	1,262	1,243	1,243	-12	-0.96	4,363	-
[465A]	26/07/07	1,276	1,284	1,254	1,255	-16	-1.26	13,874	-
[465A]	26/07/06	1,258	1,280	1,258	1,271	+20	+1.60	18,965	-
[465A]	26/07/03	1,255	1,266	1,249	1,251	-3	-0.24	7,014	-
[465A]	26/07/02	1,250	1,262	1,242	1,254	0	0.00	9,007	-
[465A]	26/07/01	1,258	1,258	1,244	1,254	-25	-1.95	19,379	-
[465A]	26/06/30	1,266	1,279	1,238	1,279	+30	+2.40	9,048	-
[465A]	26/06/29	1,249	1,249	1,237	1,249	0	0.00	30,254	-
[465A]	26/06/26	1,260	1,260	1,232	1,249	-10	-0.79	30,241	-
[465A]	26/06/25	1,260	1,260	1,248	1,259	+10	+0.80	27,874	-
[465A]	26/06/24	1,250	1,274	1,241	1,249	-29	-2.27	34,898	-
[465A]	26/06/23	1,278	1,278	1,260	1,278	-1	-0.08	16,054	-
[465A]	26/06/22	1,270	1,286	1,270	1,279	+9	+0.71	38,642	-
[465A]	26/06/19	1,283	1,283	1,262	1,270	-8	-0.63	36,911	-
[465A]	26/06/18	1,264	1,296	1,264	1,278	+14	+1.11	70,849	-
[465A]	26/06/17	1,253	1,272	1,253	1,264	+9	+0.72	10,873	-
[465A]	26/06/16	1,270	1,271	1,254	1,255	-16	-1.26	20,997	-
[465A]	26/06/15	1,251	1,278	1,249	1,271	+44	+3.59	49,681	-
[465A]	26/06/12	1,242	1,244	1,225	1,227	+10	+0.82	37,915	-
[465A]	26/06/11	1,211	1,221	1,196	1,217	-3	-0.25	23,767	-
[465A]	26/06/10	1,241	1,241	1,210	1,220	-20	-1.61	53,221	-
[465A]	26/06/09	1,237	1,250	1,235	1,240	0	0.00	33,205	-
[465A]	26/06/08	1,239	1,245	1,224	1,240	-27	-2.13	36,389	-
[465A]	26/06/05	1,268	1,269	1,258	1,267	-1	-0.08	21,437	-
[465A]	26/06/04	1,275	1,275	1,262	1,268	-17	-1.32	6,579	-
[465A]	26/06/03	1,269	1,289	1,265	1,285	+27	+2.15	27,386	-
[465A]	26/06/02	1,233	1,268	1,233	1,258	-2	-0.16	46,595	-
[465A]	26/06/01	1,277	1,279	1,259	1,260	-11	-0.87	48,293	-
[465A]	26/05/29	1,259	1,289	1,258	1,271	+22	+1.76	29,814	-
[465A]	26/05/28	1,246	1,257	1,235	1,249	+3	+0.24	30,693	-
[465A]	26/05/27	1,244	1,260	1,242	1,246	+3	+0.24	44,610	-
[465A]	26/05/26	1,250	1,250	1,237	1,243	-6	-0.48	12,580	-
[465A]	26/05/25	1,243	1,257	1,235	1,249	+7	+0.56	45,913	-
[465A]	26/05/22	1,243	1,243	1,224	1,242	+6.0	+0.49	40,347	-
[465A]	26/05/21	1,249	1,249	1,235	1,236	-1.0	-0.08	21,088	-
[465A]	26/05/20	1,259	1,259	1,223	1,237	-20.0	-1.59	34,805	-
[465A]	26/05/19	1,261	1,261	1,244	1,257	+10.0	+0.80	11,228	-
[465A]	26/05/18	1,267	1,269	1,244	1,247	-26.0	-2.04	24,898	-
[465A]	26/05/15	1,280	1,290	1,262	1,273	-5.0	-0.39	46,220	-
[465A]	26/05/14	1,268	1,282	1,268	1,278	+11.0	+0.87	29,476	-
[465A]	26/05/13	1,247	1,273	1,245	1,267	+19.0	+1.52	42,764	-
[465A]	26/05/12	1,246	1,257	1,238	1,248	+2.0	+0.16	25,140	-
[465A]	26/05/11	1,235	1,246	1,229	1,246	+16.0	+1.30	26,469	-
[465A]	26/05/08	1,236	1,236	1,221	1,230	-12.0	-0.97	25,135	-
[465A]	26/05/07	1,236	1,245	1,219	1,242	+27.0	+2.22	64,104	-
[465A]	26/05/01	1,224	1,230	1,204	1,215	-11.0	-0.90	55,330	-
[465A]	26/04/30	1,221	1,227	1,210	1,226	+5.0	+0.41	32,836	-
[465A]	26/04/28	1,210	1,222	1,208	1,221	+25.0	+2.09	51,738	-
[465A]	26/04/27	1,198	1,205	1,187	1,196	-7	-0.58	35,658	-
[465A]	26/04/24	1,206	1,217	1,203	1,203	-7	-0.58	18,114	-
[465A]	26/04/23	1,202	1,214	1,192	1,210	+3	+0.25	44,373	-
[465A]	26/04/22	1,221	1,221	1,207	1,207	-18	-1.47	24,140	-
[465A]	26/04/21	1,225	1,233	1,223	1,225	-3	-0.24	16,747	-
[465A]	26/04/20	1,243	1,243	1,223	1,228	-14	-1.13	32,740	-
[465A]	26/04/17	1,248	1,248	1,231	1,242	-7	-0.56	21,763	-
[465A]	26/04/16	1,238	1,252	1,238	1,249	+9	+0.73	24,912	-
[465A]	26/04/15	1,251	1,253	1,234	1,240	-5	-0.40	60,534	-
[465A]	26/04/14	1,249	1,250	1,240	1,245	-4	-0.32	25,091	-
[465A]	26/04/13	1,247	1,258	1,239	1,249	-6	-0.48	31,256	-
[465A]	26/04/10	1,260	1,265	1,245	1,255	-6	-0.48	34,693	-
[465A]	26/04/09	1,263	1,275	1,257	1,261	-7	-0.55	33,917	-
[465A]	26/04/08	1,291	1,294	1,262	1,268	+7	+0.56	58,402	-
[465A]	26/04/07	1,260	1,268	1,253	1,261	+4	+0.32	7,657	-
[465A]	26/04/06	1,263	1,268	1,256	1,257	0	0.00	24,208	-
[465A]	26/04/03	1,252	1,259	1,248	1,257	+20	+1.62	15,440	-
[465A]	26/04/02	1,257	1,272	1,237	1,237	-33	-2.60	42,085	-
[465A]	26/04/01	1,253	1,270	1,244	1,270	+45	+3.67	26,923	-
[465A]	26/03/31	1,236	1,250	1,220	1,225	-22	-1.76	12,154	-
[465A]	26/03/30	1,230	1,255	1,211	1,247	-9	-0.72	20,365	-
[465A]	26/03/27	1,230	1,257	1,230	1,256	+27	+2.20	21,046	-
[465A]	26/03/26	1,234	1,244	1,229	1,229	0	0.00	14,788	-
[465A]	26/03/25	1,235	1,240	1,223	1,229	+21	+1.74	18,118	-
[465A]	26/03/24	1,230	1,230	1,197	1,208	+23	+1.94	41,614	-
[465A]	26/03/23	1,250	1,250	1,163	1,185	-66	-5.28	93,998	-
[465A]	26/03/19	1,260	1,260	1,232	1,251	-26	-2.04	40,358	-
[465A]	26/03/18	1,250	1,277	1,249	1,277	+36	+2.90	28,373	-
[465A]	26/03/17	1,230	1,244	1,228	1,241	+29	+2.39	29,370	-
[465A]	26/03/16	1,220	1,221	1,204	1,212	-11	-0.90	22,097	-
[465A]	26/03/13	1,208	1,228	1,198	1,223	+9	+0.74	33,567	-
[465A]	26/03/12	1,222	1,225	1,200	1,214	-24	-1.94	41,288	-
[465A]	26/03/11	1,229	1,239	1,203	1,238	+32	+2.65	26,837	-
[465A]	26/03/10	1,230	1,230	1,198	1,206	+6	+0.50	78,460	-
[465A]	26/03/09	1,191	1,200	1,160	1,200	-27	-2.20	102,749	-
[465A]	26/03/06	1,205	1,227	1,201	1,227	-8	-0.65	51,798	-
[465A]	26/03/05	1,249	1,249	1,212	1,235	+25	+2.07	76,910	-
[465A]	26/03/04	1,220	1,222	1,177	1,210	-40	-3.20	174,419	-
[465A]	26/03/03	1,272	1,274	1,240	1,250	-30	-2.34	52,878	-
[465A]	26/03/02	1,270	1,280	1,253	1,280	+6	+0.47	47,560	-
[465A]	26/02/27	1,265	1,277	1,252	1,274	+22	+1.76	50,468	-
[465A]	26/02/26	1,259	1,266	1,252	1,252	+12	+0.97	32,178	-
[465A]	26/02/25	1,244	1,257	1,234	1,240	+1	+0.08	39,872	-
[465A]	26/02/24	1,230	1,240	1,221	1,239	+11	+0.90	39,889	-
[465A]	26/02/20	1,237	1,237	1,221	1,228	-9	-0.73	20,898	-
[465A]	26/02/19	1,227	1,238	1,221	1,237	+12	+0.98	26,840	-
[465A]	26/02/18	1,205	1,225	1,205	1,225	+15	+1.24	14,617	-
[465A]	26/02/17	1,207	1,217	1,200	1,210	-4	-0.33	29,241	-
[465A]	26/02/16	1,250	1,250	1,210	1,214	-27	-2.18	35,036	-
[465A]	26/02/13	1,250	1,250	1,225	1,241	+1	+0.08	10,800	-
[465A]	26/02/12	1,250	1,250	1,232	1,240	+7	+0.57	46,869	-
[465A]	26/02/10	1,215	1,233	1,214	1,233	+23	+1.90	35,307	-
[465A]	26/02/09	1,250	1,250	1,205	1,210	+23	+1.94	59,196	-
[465A]	26/02/06	1,179	1,190	1,168	1,187	+8	+0.68	20,946	-
[465A]	26/02/05	1,170	1,182	1,162	1,179	+11	+0.94	14,866	-
[465A]	26/02/04	1,148	1,168	1,147	1,168	+20	+1.74	46,787	-
[465A]	26/02/03	1,137	1,150	1,137	1,148	+27	+2.41	18,877	-
[465A]	26/02/02	1,144	1,150	1,120	1,121	-26	-2.27	60,601	-
[465A]	26/01/30	1,111	1,147	1,111	1,147	+36	+3.24	23,565	-
[465A]	26/01/29	1,105	1,115	1,090	1,111	-11	-0.98	101,038	-
[465A]	26/01/28	1,119	1,122	1,096	1,122	+5	+0.45	83,453	-
[465A]	26/01/27	1,122	1,122	1,103	1,117	-5	-0.45	37,225	-
[465A]	26/01/26	1,140	1,143	1,109	1,122	-21	-1.84	82,829	-
[465A]	26/01/23	1,147	1,148	1,136	1,143	+3	+0.26	38,065	-
[465A]	26/01/22	1,146	1,146	1,138	1,140	+13	+1.15	24,653	-
[465A]	26/01/21	1,135	1,138	1,123	1,127	-24	-2.09	40,438	-
[465A]	26/01/20	1,152	1,152	1,136	1,151	0	0.00	20,628	-
[465A]	26/01/19	1,152	1,152	1,124	1,151	-1	-0.09	52,673	-
[465A]	26/01/16	1,190	1,194	1,144	1,152	-26	-2.21	88,939	-
[465A]	26/01/15	1,142	1,178	1,140	1,178	+38	+3.33	66,090	-
[465A]	26/01/14	1,145	1,145	1,129	1,140	0	0.00	47,497	-
[465A]	26/01/13	1,145	1,145	1,113	1,140	+45	+4.11	56,525	-
[465A]	26/01/09	1,099	1,099	1,085	1,095	-4	-0.36	32,365	-
[465A]	26/01/08	1,099	1,099	1,080	1,099	+5	+0.46	64,797	-
[465A]	26/01/07	1,110	1,110	1,085	1,094	-6	-0.55	76,248	-
[465A]	26/01/06	1,090	1,100	1,090	1,100	+17	+1.57	40,862	-
[465A]	26/01/05	1,093	1,093	1,075	1,083	+19	+1.79	52,656	-
[465A]	25/12/30	1,073	1,073	1,061	1,064	-3	-0.28	18,616	-
[465A]	25/12/29	1,060	1,070	1,056	1,067	+5	+0.47	43,238	-
[465A]	25/12/26	1,060	1,062	1,055	1,062	+6	+0.57	42,809	-
[465A]	25/12/25	1,058	1,058	1,053	1,056	+1	+0.09	39,175	-
[465A]	25/12/24	1,066	1,066	1,051	1,055	-5	-0.47	31,410	-
[465A]	25/12/23	1,063	1,063	1,055	1,060	+2	+0.19	17,602	-
[465A]	25/12/22	1,065	1,069	1,055	1,058	+8	+0.76	31,781	-
[465A]	25/12/19	1,047	1,054	1,046	1,050	+4	+0.38	17,280	-
[465A]	25/12/18	1,048	1,048	1,040	1,046	-2	-0.19	68,790	-
[465A]	25/12/17	1,060	1,060	1,040	1,048	-6	-0.57	59,830	-
[465A]	25/12/16	1,100	1,109	1,052	1,054	-26	-2.41	85,641	-
[465A]	25/12/15	1,079	1,080	1,069	1,080	+1	+0.09	53,037	-
[465A]	25/12/12	1,067	1,079	1,064	1,079	+22	+2.08	34,325	-
[465A]	25/12/11	1,065	1,065	1,050	1,057	0	0.00	36,143	-
[465A]	25/12/10	1,057	1,063	1,053	1,057	+4	+0.38	42,468	-
[465A]	25/12/09	1,044	1,053	1,044	1,053	+7	+0.67	27,271	-
[465A]	25/12/08	1,049	1,049	1,033	1,046	+13	+1.26	43,467	-
[465A]	25/12/05	1,045	1,045	1,030	1,033	-18	-1.71	91,869	-
[465A]	25/12/04	1,028	1,052	1,028	1,051	+25	+2.44	83,427	-
[465A]	25/12/03	1,031	1,035	1,025	1,026	-3	-0.29	60,953	-
[465A]	25/12/02	1,029	1,031	1,024	1,029	+4	+0.39	66,092	-
[465A]	25/12/01	1,040	1,040	1,022	1,025	-15	-1.44	200,580	-
[465A]	25/11/28	1,031	1,041	1,028	1,040	+8	+0.78	196,722	-
[465A]	25/11/27	1,050	1,050	1,031	1,032	0	0.00	304,283	-
[465A]	25/11/26	1,026	1,034	1,025	1,032	－	－	41,556	-