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
[466A]	26/10/29	1,043	1,047	1,038	1,047	+10.0	+0.96	25,428	-
[466A]	26/10/28	1,040	1,045	1,036	1,037	-5.0	-0.48	26,610	-
[466A]	26/10/27	1,030	1,044	1,030	1,042	+27.0	+2.66	49,879	-
[466A]	26/10/26	1,008	1,015	1,008	1,015	+10.0	+1.00	25,600	-
[466A]	26/10/23	1,002	1,015	1,002	1,005	-8.0	-0.79	20,654	-
[466A]	26/10/22	1,003	1,021	1,003	1,013	+3.0	+0.30	86,231	-
[466A]	26/10/21	1,006	1,017	1,006	1,010	-4.0	-0.39	19,011	-
[466A]	26/10/20	1,028	1,028	1,009	1,014	-10.0	-0.98	67,377	-
[466A]	26/10/19	999	1,026	999	1,024	+25.0	+2.50	48,916	-
[466A]	26/10/16	992	1,009	992	999	+22.0	+2.25	46,787	-
[466A]	26/10/15	980	984	972	977	-8.0	-0.81	23,555	-
[466A]	26/10/14	989	989	980	985	-7.0	-0.71	13,379	-
[466A]	26/10/13	989	992	987	992	+6.0	+0.61	26,577	-
[466A]	26/10/09	981	986	978	986	+14.0	+1.44	12,417	-
[466A]	26/10/08	985	985	970	972	-19.0	-1.92	51,283	-
[466A]	26/10/07	995	996	989	991	-4.0	-0.40	19,348	-
[466A]	26/10/06	991	995	990	995	+2.0	+0.20	29,855	-
[466A]	26/10/05	1,006	1,006	984	993	-5.0	-0.50	43,488	-
[466A]	26/10/02	998	1,004	988	998	+2.0	+0.20	24,303	-
[466A]	26/10/01	998	998	989	996	+9.0	+0.91	19,005	-
[466A]	26/09/30	992	997	987	987	-11.0	-1.10	54,109	-
[466A]	26/09/29	1,005	1,006	995	998	-13.0	-1.29	25,345	-
[466A]	26/09/28	1,010	1,014	1,006	1,011	-1.0	-0.10	18,990	-
[466A]	26/09/25	1,035	1,035	1,012	1,012	-17.0	-1.65	31,082	-
[466A]	26/09/24	1,039	1,039	1,027	1,029	-1.0	-0.10	19,900	-
[466A]	26/09/18	1,025	1,033	1,025	1,030	+8.0	+0.78	29,678	-
[466A]	26/09/17	1,022	1,030	1,022	1,022	+7.0	+0.69	24,484	-
[466A]	26/09/16	1,007	1,019	1,007	1,015	+12.0	+1.20	19,273	-
[466A]	26/09/15	1,006	1,007	1,002	1,003	+3.0	+0.30	19,007	-
[466A]	26/09/14	996	1,000	990	1,000	+5.0	+0.50	28,880	-
[466A]	26/09/11	992	1,000	991	995	-3.0	-0.30	88,812	-
[466A]	26/09/10	1,006	1,006	992	998	-7.0	-0.70	58,245	-
[466A]	26/09/09	1,004	1,010	1,004	1,005	+1.0	+0.10	9,284	-
[466A]	26/09/08	1,020	1,020	1,004	1,004	-17.0	-1.67	83,204	-
[466A]	26/09/07	1,033	1,033	1,021	1,021	-18.0	-1.73	46,508	-
[466A]	26/09/04	1,039	1,043	1,034	1,039	-3.0	-0.29	16,972	-
[466A]	26/09/03	1,053	1,055	1,040	1,042	-30.0	-2.80	43,169	-
[466A]	26/09/02	1,077	1,077	1,064	1,072	-8.0	-0.74	35,091	-
[466A]	26/09/01	1,095	1,095	1,080	1,080	-19.0	-1.73	27,646	-
[466A]	26/08/31	1,106	1,106	1,094	1,099	-20.0	-1.79	15,707	-
[466A]	26/08/28	1,109	1,119	1,105	1,119	+19.0	+1.73	17,571	-
[466A]	26/08/27	1,089	1,106	1,089	1,100	+12.0	+1.10	10,120	-
[466A]	26/08/26	1,100	1,100	1,088	1,088	-16.0	-1.45	10,379	-
[466A]	26/08/25	1,100	1,105	1,095	1,104	-10.0	-0.90	27,467	-
[466A]	26/08/24	1,111	1,116	1,108	1,114	+4.0	+0.36	23,548	-
[466A]	26/08/21	1,135	1,135	1,110	1,110	-29.0	-2.55	18,706	-
[466A]	26/08/20	1,149	1,150	1,139	1,139	-8.0	-0.70	19,365	-
[466A]	26/08/19	1,140	1,163	1,140	1,147	-2.0	-0.17	49,516	-
[466A]	26/08/18	1,175	1,175	1,149	1,149	-25.0	-2.13	30,723	-
[466A]	26/08/17	1,172	1,177	1,172	1,174	+10.0	+0.86	34,531	-
[466A]	26/08/14	1,168	1,168	1,159	1,164	-4.0	-0.34	32,026	-
[466A]	26/08/13	1,160	1,169	1,160	1,168	+10.0	+0.86	36,191	-
[466A]	26/08/12	1,141	1,158	1,141	1,158	+13.0	+1.14	32,629	-
[466A]	26/08/10	1,125	1,147	1,125	1,145	+24.0	+2.14	62,631	-
[466A]	26/08/07	1,105	1,121	1,105	1,121	+15.0	+1.36	39,491	-
[466A]	26/08/06	1,100	1,109	1,096	1,106	+1.0	+0.09	12,043	-
[466A]	26/08/05	1,100	1,112	1,097	1,105	+27.0	+2.50	65,856	-
[466A]	26/08/04	1,047	1,081	1,047	1,078	+43.0	+4.15	54,699	-
[466A]	26/08/03	1,040	1,047	1,028	1,035	-4.0	-0.38	24,582	-
[466A]	26/07/31	1,050	1,054	1,033	1,039	-11.0	-1.05	49,492	-
[466A]	26/07/30	1,055	1,062	1,050	1,050	-21.0	-1.96	41,839	-
[466A]	26/07/29	1,088	1,091	1,071	1,071	-23.0	-2.10	57,105	-
[466A]	26/07/28	1,069	1,094	1,069	1,094	+25.0	+2.34	46,751	-
[466A]	26/07/27	1,078	1,080	1,069	1,069	-8.0	-0.74	40,976	-
[466A]	26/07/24	1,060	1,079	1,060	1,077	+39.0	+3.76	72,836	-
[466A]	26/07/23	1,029	1,040	1,028	1,038	+10.0	+0.97	21,475	-
[466A]	26/07/22	1,013	1,029	1,013	1,028	+22.0	+2.19	24,050	-
[466A]	26/07/21	1,019	1,019	1,006	1,006	-6.0	-0.59	21,635	-
[466A]	26/07/17	1,020	1,020	1,004	1,012	-14	-1.36	30,183	-
[466A]	26/07/16	1,021	1,026	1,017	1,026	+9	+0.88	11,850	-
[466A]	26/07/15	1,008	1,024	1,008	1,017	+12	+1.19	13,743	-
[466A]	26/07/14	1,023	1,024	1,005	1,005	-16	-1.57	25,546	-
[466A]	26/07/13	1,036	1,036	1,021	1,021	-11	-1.07	17,999	-
[466A]	26/07/10	1,040	1,042	1,032	1,032	-27	-2.55	24,843	-
[466A]	26/07/09	1,049	1,059	1,049	1,059	-10	-0.94	28,842	-
[466A]	26/07/08	1,061	1,075	1,061	1,069	-10	-0.93	27,279	-
[466A]	26/07/07	1,095	1,095	1,079	1,079	-7	-0.64	31,463	-
[466A]	26/07/06	1,078	1,086	1,070	1,086	+17	+1.59	28,714	-
[466A]	26/07/03	1,064	1,073	1,060	1,069	+29	+2.79	45,305	-
[466A]	26/07/02	1,028	1,040	1,027	1,040	+21	+2.06	38,516	-
[466A]	26/07/01	1,000	1,019	1,000	1,019	+25	+2.52	50,260	-
[466A]	26/06/30	989	994	986	994	+19	+1.95	32,080	-
[466A]	26/06/29	973	979	972	975	+5	+0.52	30,755	-
[466A]	26/06/26	990	990	970	970	-20	-2.02	55,811	-
[466A]	26/06/25	1,000	1,002	990	990	-29	-2.85	70,725	-
[466A]	26/06/24	1,008	1,019	1,008	1,019	+8	+0.79	39,647	-
[466A]	26/06/23	1,025	1,028	1,009	1,011	-22	-2.13	92,468	-
[466A]	26/06/22	1,039	1,045	1,031	1,033	-3	-0.29	58,335	-
[466A]	26/06/19	1,050	1,052	1,035	1,036	-34	-3.18	42,940	-
[466A]	26/06/18	1,073	1,077	1,061	1,070	+3	+0.28	45,740	-
[466A]	26/06/17	1,064	1,069	1,062	1,067	+17	+1.62	22,119	-
[466A]	26/06/16	1,058	1,060	1,050	1,050	-15	-1.41	51,300	-
[466A]	26/06/15	1,080	1,082	1,060	1,065	-19	-1.75	101,698	-
[466A]	26/06/12	1,083	1,089	1,075	1,084	+38	+3.63	49,186	-
[466A]	26/06/11	1,038	1,048	1,038	1,046	-7	-0.66	38,179	-
[466A]	26/06/10	1,041	1,065	1,041	1,053	+6	+0.57	85,841	-
[466A]	26/06/09	1,042	1,055	1,040	1,047	-4	-0.38	51,613	-
[466A]	26/06/08	1,050	1,060	1,049	1,051	-15	-1.41	46,007	-
[466A]	26/06/05	1,075	1,075	1,059	1,066	+8	+0.76	39,665	-
[466A]	26/06/04	1,063	1,063	1,053	1,058	-17	-1.58	33,226	-
[466A]	26/06/03	1,077	1,083	1,072	1,075	-7	-0.65	72,988	-
[466A]	26/06/02	1,102	1,102	1,077	1,082	-42	-3.74	114,175	-
[466A]	26/06/01	1,124	1,128	1,123	1,124	+1	+0.09	45,885	-
[466A]	26/05/29	1,113	1,127	1,102	1,123	+30	+2.74	105,531	-
[466A]	26/05/28	1,074	1,095	1,074	1,093	+8	+0.74	98,044	-
[466A]	26/05/27	1,098	1,099	1,083	1,085	-10	-0.91	53,166	-
[466A]	26/05/26	1,090	1,096	1,087	1,095	+9	+0.83	100,622	-
[466A]	26/05/25	1,083	1,089	1,081	1,086	+12	+1.12	129,917	-
[466A]	26/05/22	1,073	1,085	1,069	1,074	+5.0	+0.47	59,377	-
[466A]	26/05/21	1,065	1,070	1,061	1,069	+12.0	+1.14	79,754	-
[466A]	26/05/20	1,055	1,059	1,049	1,057	+6.0	+0.57	48,603	-
[466A]	26/05/19	1,049	1,066	1,049	1,051	+20.0	+1.94	49,270	-
[466A]	26/05/18	1,041	1,043	1,025	1,031	-23.0	-2.18	91,382	-
[466A]	26/05/15	1,064	1,064	1,048	1,054	-1.0	-0.09	66,262	-
[466A]	26/05/14	1,068	1,068	1,048	1,055	-18.0	-1.68	119,780	-
[466A]	26/05/13	1,058	1,074	1,056	1,073	+25.0	+2.39	118,989	-
[466A]	26/05/12	1,057	1,060	1,048	1,048	-9.0	-0.85	89,991	-
[466A]	26/05/11	1,065	1,068	1,052	1,057	-20.0	-1.86	163,079	-
[466A]	26/05/08	1,084	1,084	1,074	1,077	-24.0	-2.18	122,265	-
[466A]	26/05/07	1,134	1,134	1,100	1,101	-19.0	-1.70	108,766	-
[466A]	26/05/01	1,122	1,129	1,119	1,120	0	+0.00	66,139	-
[466A]	26/04/30	1,116	1,122	1,115	1,120	+2.0	+0.18	46,012	-
[466A]	26/04/28	1,122	1,125	1,117	1,118	-10	-0.89	47,878	-
[466A]	26/04/27	1,140	1,140	1,119	1,128	-32	-2.76	112,928	-
[466A]	26/04/24	1,150	1,160	1,150	1,160	-4	-0.34	49,154	-
[466A]	26/04/23	1,182	1,182	1,153	1,164	-18	-1.52	67,194	-
[466A]	26/04/22	1,190	1,192	1,174	1,182	-10	-0.84	113,568	-
[466A]	26/04/21	1,210	1,210	1,192	1,192	-8	-0.67	68,008	-
[466A]	26/04/20	1,210	1,211	1,192	1,200	-11	-0.91	58,818	-
[466A]	26/04/17	1,223	1,232	1,211	1,211	-24	-1.94	60,328	-
[466A]	26/04/16	1,222	1,238	1,218	1,235	+8	+0.65	75,339	-
[466A]	26/04/15	1,233	1,238	1,203	1,227	-3	-0.24	110,818	-
[466A]	26/04/14	1,230	1,230	1,215	1,230	+19	+1.57	56,621	-
[466A]	26/04/13	1,217	1,220	1,205	1,211	-20	-1.62	46,812	-
[466A]	26/04/10	1,248	1,248	1,222	1,231	-7	-0.57	52,416	-
[466A]	26/04/09	1,242	1,242	1,230	1,238	-7	-0.56	32,998	-
[466A]	26/04/08	1,249	1,250	1,230	1,245	+2	+0.16	90,476	-
[466A]	26/04/07	1,235	1,243	1,231	1,243	+14	+1.14	26,824	-
[466A]	26/04/06	1,234	1,237	1,220	1,229	+14	+1.15	37,460	-
[466A]	26/04/03	1,232	1,233	1,210	1,215	+5	+0.41	51,556	-
[466A]	26/04/02	1,208	1,230	1,181	1,210	+31	+2.63	81,020	-
[466A]	26/04/01	1,178	1,185	1,171	1,179	+39	+3.42	66,431	-
[466A]	26/03/31	1,148	1,154	1,132	1,140	-25	-2.15	45,618	-
[466A]	26/03/30	1,162	1,170	1,151	1,165	-35	-2.92	61,317	-
[466A]	26/03/27	1,210	1,210	1,190	1,200	-10	-0.83	46,646	-
[466A]	26/03/26	1,220	1,220	1,201	1,210	+1	+0.08	41,089	-
[466A]	26/03/25	1,198	1,209	1,193	1,209	+19	+1.60	35,632	-
[466A]	26/03/24	1,209	1,214	1,190	1,190	-5	-0.42	53,002	-
[466A]	26/03/23	1,231	1,233	1,190	1,195	-61	-4.86	167,454	-
[466A]	26/03/19	1,259	1,280	1,250	1,256	-7	-0.55	68,579	-
[466A]	26/03/18	1,253	1,266	1,251	1,263	+3	+0.24	85,165	-
[466A]	26/03/17	1,279	1,279	1,230	1,260	-7	-0.55	88,585	-
[466A]	26/03/16	1,265	1,271	1,255	1,267	+15	+1.20	99,745	-
[466A]	26/03/13	1,239	1,255	1,233	1,252	+13	+1.05	97,685	-
[466A]	26/03/12	1,254	1,254	1,236	1,239	-15	-1.20	94,338	-
[466A]	26/03/11	1,265	1,265	1,240	1,254	-3	-0.24	204,205	-
[466A]	26/03/10	1,265	1,265	1,250	1,257	+16	+1.29	220,486	-
[466A]	26/03/09	1,270	1,270	1,230	1,241	-9	-0.72	189,652	-
[466A]	26/03/06	1,248	1,250	1,220	1,250	-2	-0.16	98,870	-
[466A]	26/03/05	1,266	1,268	1,240	1,252	+22	+1.79	124,081	-
[466A]	26/03/04	1,258	1,278	1,218	1,230	-33	-2.61	322,179	-
[466A]	26/03/03	1,285	1,285	1,262	1,263	-14	-1.10	440,445	-
[466A]	26/03/02	1,240	1,277	1,232	1,277	+65	+5.36	494,266	-
[466A]	26/02/27	1,213	1,218	1,205	1,212	-1	-0.08	119,685	-
[466A]	26/02/26	1,217	1,220	1,205	1,213	-7	-0.57	122,329	-
[466A]	26/02/25	1,215	1,222	1,200	1,220	+19	+1.58	132,376	-
[466A]	26/02/24	1,230	1,230	1,181	1,201	-38	-3.07	241,826	-
[466A]	26/02/20	1,228	1,247	1,216	1,239	+24	+1.98	312,340	-
[466A]	26/02/19	1,200	1,215	1,187	1,215	+48	+4.11	168,461	-
[466A]	26/02/18	1,165	1,167	1,157	1,167	+11	+0.95	73,360	-
[466A]	26/02/17	1,157	1,161	1,148	1,156	+10	+0.87	90,362	-
[466A]	26/02/16	1,157	1,157	1,145	1,146	+15	+1.33	75,477	-
[466A]	26/02/13	1,130	1,137	1,125	1,131	-24	-2.08	213,391	-
[466A]	26/02/12	1,155	1,165	1,140	1,155	-47	-3.91	436,471	-
[466A]	26/02/10	1,210	1,211	1,193	1,202	+5	+0.42	145,201	-
[466A]	26/02/09	1,240	1,240	1,197	1,197	-5	-0.42	245,290	-
[466A]	26/02/06	1,195	1,202	1,150	1,202	-11	-0.91	317,024	-
[466A]	26/02/05	1,233	1,234	1,204	1,213	-66	-5.16	329,405	-
[466A]	26/02/04	1,275	1,282	1,253	1,279	+29	+2.32	180,990	-
[466A]	26/02/03	1,230	1,272	1,220	1,250	+62	+5.22	488,701	-
[466A]	26/02/02	1,220	1,221	1,187	1,188	-35	-2.86	415,970	-
[466A]	26/01/30	1,238	1,248	1,208	1,223	-20	-1.61	250,258	-
[466A]	26/01/29	1,242	1,258	1,238	1,243	-5	-0.40	195,082	-
[466A]	26/01/28	1,230	1,268	1,229	1,248	+18	+1.46	226,177	-
[466A]	26/01/27	1,225	1,230	1,209	1,230	-1	-0.08	246,221	-
[466A]	26/01/26	1,250	1,253	1,222	1,231	-23	-1.83	375,051	-
[466A]	26/01/23	1,270	1,270	1,250	1,254	-18	-1.42	450,109	-
[466A]	26/01/22	1,294	1,309	1,270	1,272	-10	-0.78	409,519	-
[466A]	26/01/21	1,304	1,330	1,269	1,282	-48	-3.61	632,685	-
[466A]	26/01/20	1,335	1,338	1,322	1,330	+3	+0.23	427,917	-
[466A]	26/01/19	1,315	1,341	1,311	1,327	+32	+2.47	607,211	-
[466A]	26/01/16	1,295	1,295	1,285	1,295	+11	+0.86	277,545	-
[466A]	26/01/15	1,281	1,291	1,275	1,284	-8	-0.62	446,276	-
[466A]	26/01/14	1,330	1,332	1,263	1,292	-21	-1.60	1,158,111	-
[466A]	26/01/13	1,287	1,320	1,287	1,313	+56	+4.46	1,413,329	-
[466A]	26/01/09	1,245	1,258	1,220	1,257	+24	+1.95	1,092,562	-
[466A]	26/01/08	1,200	1,237	1,200	1,233	+53	+4.49	528,176	-
[466A]	26/01/07	1,186	1,189	1,165	1,180	+15	+1.29	335,094	-
[466A]	26/01/06	1,152	1,181	1,142	1,165	+58	+5.24	389,700	-
[466A]	26/01/05	1,098	1,109	1,085	1,107	+37	+3.46	583,816	-
[466A]	25/12/30	1,073	1,073	1,066	1,070	-8	-0.74	97,080	-
[466A]	25/12/29	1,086	1,086	1,077	1,078	-7	-0.65	198,865	-
[466A]	25/12/26	1,097	1,098	1,085	1,085	-11	-1.00	214,178	-
[466A]	25/12/25	1,091	1,109	1,086	1,096	+10	+0.92	104,886	-
[466A]	25/12/24	1,089	1,091	1,076	1,086	-1	-0.09	170,599	-
[466A]	25/12/23	1,086	1,087	1,076	1,087	+17	+1.59	158,666	-
[466A]	25/12/22	1,073	1,073	1,062	1,070	+30	+2.88	159,398	-
[466A]	25/12/19	1,037	1,040	1,029	1,040	+15	+1.46	58,105	-
[466A]	25/12/18	1,028	1,028	1,015	1,025	-16	-1.54	127,917	-
[466A]	25/12/17	1,031	1,048	1,026	1,041	+3	+0.29	101,934	-
[466A]	25/12/16	1,052	1,052	1,031	1,038	-17	-1.61	206,723	-
[466A]	25/12/15	1,064	1,064	1,051	1,055	-6	-0.57	281,958	-
[466A]	25/12/12	1,054	1,062	1,051	1,061	+15	+1.43	204,509	-
[466A]	25/12/11	1,056	1,056	1,034	1,046	-2	-0.19	161,585	-
[466A]	25/12/10	1,053	1,054	1,046	1,048	+7	+0.67	110,189	-
[466A]	25/12/09	1,035	1,041	1,033	1,041	+14	+1.36	102,090	-
[466A]	25/12/08	1,032	1,032	1,012	1,027	+2	+0.20	140,116	-
[466A]	25/12/05	1,016	1,025	1,016	1,025	+15	+1.49	85,680	-
[466A]	25/12/04	1,016	1,016	1,007	1,010	+5	+0.50	96,879	-
[466A]	25/12/03	1,000	1,005	991	1,005	+17	+1.72	91,825	-
[466A]	25/12/02	992	992	983	988	-19	-1.89	204,513	-
[466A]	25/12/01	1,025	1,025	1,004	1,007	-19	-1.85	328,601	-
[466A]	25/11/28	1,024	1,028	1,016	1,026	-260	-20.22	583,351	-
[466A]	25/11/27	1,060	1,329	1,035	1,286	+256	+24.85	545,847	-
[466A]	25/11/26	1,017	1,049	1,010	1,030	－	－	203,568	-