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
[467A]	26/10/29	273	273	273	273	+1.2	+0.44	10	-
[467A]	26/10/28	272	272	272	272	+0.5	+0.18	2,060	-
[467A]	26/10/27	272	272	272	272	+0.6	+0.22	20	-
[467A]	26/10/26	272	272	272	272	-0.2	-0.07	20	-
[467A]	26/10/23	272	273	272	273	+3.1	+1.15	170	-
[467A]	26/10/22	271	271	270	270	+0.7	+0.26	2,020	-
[467A]	26/10/21	270	270	270	270	+0.4	+0.15	660	-
[467A]	26/10/20	270	270	270	270	-0.5	-0.18	2,030	-
[467A]	26/10/19	272	272	271	271	+0.7	+0.26	120	-
[467A]	26/10/16	271	272	271	271	+0.7	+0.26	14,830	-
[467A]	26/10/15	270	272	270	271	+3.7	+1.38	69,550	-
[467A]	26/10/14	269	269	268	268	-0.4	-0.15	930	-
[467A]	26/10/13	269	269	269	269	+1.0	+0.37	10	-
[467A]	26/10/09	268	268	268	268	+1.3	+0.49	10	-
[467A]	26/10/08	267	268	267	267	+0.6	+0.22	440	-
[467A]	26/10/07	267	268	267	267	-0.5	-0.19	29,370	-
[467A]	26/10/06	267	268	267	268	+1.3	+0.49	30	-
[467A]	26/10/05	268	269	267	267	-0.3	-0.11	40	-
[467A]	26/10/02	267	268	267	268	+1.3	+0.49	200	-
[467A]	26/10/01	270	270	267	267	-1.0	-0.37	120	-
[467A]	26/09/30	270	270	268	268	-0.4	-0.15	390	-
[467A]	26/09/29	271	271	269	269	0	+0.00	230	-
[467A]	26/09/28	270	270	269	269	-0.1	-0.04	150	-
[467A]	26/09/25	272	272	270	270	-0.7	-0.26	360	-
[467A]	26/09/24	274	274	271	271	-2.5	-0.91	540	-
[467A]	26/09/18	274	274	273	274	+2.2	+0.81	520	-
[467A]	26/09/17	－	－	－	272.6	－	－	0	-
[467A]	26/09/16	273	273	272	272	+0.6	+0.22	30	-
[467A]	26/09/15	273	273	272	272	-0.5	-0.18	100	-
[467A]	26/09/14	274	274	273	273	+0.1	+0.04	180	-
[467A]	26/09/11	274	274	273	273	-1.3	-0.47	350	-
[467A]	26/09/10	276	276	275	275	-0.5	-0.18	130	-
[467A]	26/09/09	277	277	275	276	-1.0	-0.36	8,240	-
[467A]	26/09/08	276	278	276	277	+0.1	+0.04	70	-
[467A]	26/09/07	277	277	277	277	+1.0	+0.36	20	-
[467A]	26/09/04	277	277	276	276	-0.1	-0.04	280	-
[467A]	26/09/03	277	277	277	277	+0.2	+0.07	240	-
[467A]	26/09/02	278	278	276	277	-0.9	-0.32	280	-
[467A]	26/09/01	279	279	277	278	-0.7	-0.25	730	-
[467A]	26/08/31	277	279	277	279	-1.0	-0.36	800	-
[467A]	26/08/28	280	280	279	280	+1.0	+0.36	130	-
[467A]	26/08/27	280	280	279	279	+0.6	+0.22	530	-
[467A]	26/08/26	279	279	279	279	+1.0	+0.36	10	-
[467A]	26/08/25	278	278	277	278	+0.3	+0.11	1,100	-
[467A]	26/08/24	294	294	277	278	+0.3	+0.11	640	-
[467A]	26/08/21	278	278	278	278	-0.7	-0.25	600	-
[467A]	26/08/20	279	279	279	279	+0.6	+0.22	420	-
[467A]	26/08/19	279	279	279	279	+1.0	+0.36	10	-
[467A]	26/08/18	278	278	278	278	-0.8	-0.29	280	-
[467A]	26/08/17	280	280	278	279	-0.4	-0.14	460	-
[467A]	26/08/14	280	280	280	280	+1.1	+0.39	670	-
[467A]	26/08/13	279	279	279	279	+0.2	+0.07	200	-
[467A]	26/08/12	279	279	279	279	-0.9	-0.32	380	-
[467A]	26/08/10	280	280	279	280	+1.0	+0.36	270	-
[467A]	26/08/07	280	280	279	279	-0.7	-0.25	310	-
[467A]	26/08/06	282	282	280	280	-1.4	-0.50	610	-
[467A]	26/08/05	282	282	282	282	+2.3	+0.82	100	-
[467A]	26/08/04	280	280	280	280	+1.0	+0.36	100	-
[467A]	26/08/03	277	279	277	279	+0.5	+0.18	540	-
[467A]	26/07/31	280	280	279	279	+1.6	+0.58	880	-
[467A]	26/07/30	279	281	278	278	-1.8	-0.64	1,890	-
[467A]	26/07/29	279	280	279	280	+1.0	+0.36	220	-
[467A]	26/07/28	280	280	279	279	-0.5	-0.18	180	-
[467A]	26/07/27	280	280	279	280	+2.0	+0.72	70	-
[467A]	26/07/24	280	280	278	278	-0.2	-0.07	270	-
[467A]	26/07/23	295	300	279	279	+0.4	+0.14	800	-
[467A]	26/07/22	280	280	279	279	-1.7	-0.60	1,670	-
[467A]	26/07/21	281	281	281	281	-0.1	-0.04	20	-
[467A]	26/07/17	282.0	282.0	281.1	281.1	-0.9	-0.32	60	-
[467A]	26/07/16	281.0	289.8	281.0	282.0	+1.3	+0.46	2,260	-
[467A]	26/07/15	280.4	280.9	280.4	280.7	+0.6	+0.21	90	-
[467A]	26/07/14	281.0	281.0	279.8	280.1	-0.6	-0.21	1,440	-
[467A]	26/07/13	281.9	281.9	280.6	280.7	-1.3	-0.46	1,930	-
[467A]	26/07/10	281.1	282.0	281.1	282.0	+0.2	+0.07	200	-
[467A]	26/07/09	280.1	281.8	280.1	281.8	-3.2	-1.12	70	-
[467A]	26/07/08	283.4	285.0	283.4	285.0	-1.5	-0.52	5,190	-
[467A]	26/07/07	287.1	287.1	286.5	286.5	-0.5	-0.17	870	-
[467A]	26/07/06	288.7	288.7	287.0	287.0	－	－	290	-
[467A]	26/07/03	－	－	－	286.6	－	－	0	-
[467A]	26/07/02	286.6	286.6	286.6	286.6	－	－	80	-
[467A]	26/07/01	－	－	－	288.0	－	－	0	-
[467A]	26/06/30	286.6	288.0	286.6	288.0	-0.6	-0.21	620	-
[467A]	26/06/29	288.6	288.6	288.6	288.6	+0.9	+0.31	10	-
[467A]	26/06/26	288.1	288.1	287.7	287.7	+0.4	+0.14	1,010	-
[467A]	26/06/25	288.0	288.0	287.3	287.3	－	－	1,010	-
[467A]	26/06/24	－	－	－	286.2	－	－	0	-
[467A]	26/06/23	－	－	－	286.2	－	－	0	-
[467A]	26/06/22	282.0	286.2	282.0	286.2	-0.7	-0.24	2,470	-
[467A]	26/06/19	286.9	286.9	286.9	286.9	－	－	20	-
[467A]	26/06/18	－	－	－	286.7	－	－	0	-
[467A]	26/06/17	286.7	286.7	286.7	286.7	-0.7	-0.24	10	-
[467A]	26/06/16	287.4	287.4	287.4	287.4	-1.0	-0.35	10	-
[467A]	26/06/15	288.4	288.5	288.4	288.4	－	－	270	-
[467A]	26/06/12	－	－	－	285.9	－	－	0	-
[467A]	26/06/11	－	－	－	285.9	－	－	0	-
[467A]	26/06/10	285.5	285.9	285.5	285.9	+1.0	+0.35	90	-
[467A]	26/06/09	284.9	284.9	284.9	284.9	-0.1	-0.04	100	-
[467A]	26/06/08	285.0	285.0	285.0	285.0	-2.0	-0.70	10	-
[467A]	26/06/05	287.4	287.4	287.0	287.0	－	－	110	-
[467A]	26/06/04	－	－	－	287.0	－	－	0	-
[467A]	26/06/03	287.7	287.7	287.0	287.0	-1.0	-0.35	130	-
[467A]	26/06/02	288.1	288.1	287.7	288.0	+1.1	+0.38	100	-
[467A]	26/06/01	287.8	287.8	286.9	286.9	-0.7	-0.24	120	-
[467A]	26/05/29	287.9	287.9	287.5	287.6	+1.9	+0.67	190	-
[467A]	26/05/28	286.6	286.6	285.7	285.7	+0.7	+0.25	1,720	-
[467A]	26/05/27	366.0	366.0	284.8	285.0	-1.0	-0.35	4,030	-
[467A]	26/05/26	286.7	286.7	286.0	286.0	-0.2	-0.07	800	-
[467A]	26/05/25	286.6	286.6	286.2	286.2	+1.0	+0.35	30	-
[467A]	26/05/22	285	285	285	285	+1.2	+0.42	60	-
[467A]	26/05/21	282	284	282	284	+2.7	+0.96	220	-
[467A]	26/05/20	283	283	282	282	-0.3	-0.11	5,480	-
[467A]	26/05/19	283	283	283	283	+0.4	+0.14	780	-
[467A]	26/05/18	285	285	283	283	-1.4	-0.49	1,140	-
[467A]	26/05/15	285	285	285	285	-0.1	-0.03	70	-
[467A]	26/05/14	286	286	286	286	+0.6	+0.21	370	-
[467A]	26/05/13	286	286	285	286	-0.5	-0.17	71,950	-
[467A]	26/05/12	295	295	287	287	-0.8	-0.28	67,540	-
[467A]	26/05/11	288	288	288	288	+0.3	+0.10	180	-
[467A]	26/05/08	289	289	288	288	-0.9	-0.31	2,070	-
[467A]	26/05/07	289	289	289	289	+1.0	+0.35	440	-
[467A]	26/05/01	288	288	288	288	+0.6	+0.21	10	-
[467A]	26/04/30	289	289	288	288	-0.7	-0.24	440	-
[467A]	26/04/28	289	289	289	289	-0.5	-0.17	300	-
[467A]	26/04/27	290.0	290.0	289.9	290.0	-0.1	-0.03	940	-
[467A]	26/04/24	290.6	290.6	290.1	290.1	-0.4	-0.14	160	-
[467A]	26/04/23	291.1	291.1	290.5	290.5	-0.3	-0.10	60	-
[467A]	26/04/22	290.8	290.8	290.8	290.8	-0.2	-0.07	50	-
[467A]	26/04/21	291.9	291.9	291.0	291.0	+0.5	+0.17	90	-
[467A]	26/04/20	291.1	291.1	290.5	290.5	+0.7	+0.24	200	-
[467A]	26/04/17	291.8	291.8	289.8	289.8	-1.6	-0.55	270	-
[467A]	26/04/16	291.4	291.4	291.0	291.4	+0.2	+0.07	130	-
[467A]	26/04/15	291.7	291.7	291.2	291.2	+0.1	+0.03	1,150	-
[467A]	26/04/14	292.5	292.5	291.1	291.1	+1.7	+0.59	440	-
[467A]	26/04/13	288.1	289.4	288.1	289.4	-0.7	-0.24	20	-
[467A]	26/04/10	290.0	290.9	290.0	290.1	0.0	0.00	130	-
[467A]	26/04/09	290.3	290.3	290.1	290.1	-1.5	-0.51	150	-
[467A]	26/04/08	291.3	291.8	291.0	291.6	－	－	110	-
[467A]	26/04/07	－	－	－	288.9	－	－	0	-
[467A]	26/04/06	289.3	289.3	288.5	288.9	－	－	530	-
[467A]	26/04/03	－	－	－	287.6	－	－	0	-
[467A]	26/04/02	288.3	288.3	287.6	287.6	-1.3	-0.45	420	-
[467A]	26/04/01	288.1	288.9	288.1	288.9	－	－	3,380	-
[467A]	26/03/31	－	－	－	286.6	－	－	0	-
[467A]	26/03/30	294.5	294.5	286.6	286.6	+0.1	+0.03	60	-
[467A]	26/03/27	286.5	286.5	286.5	286.5	-0.9	-0.31	550	-
[467A]	26/03/26	289.0	289.0	287.4	287.4	-0.7	-0.24	800	-
[467A]	26/03/25	287.6	288.1	287.6	288.1	+1.0	+0.35	500	-
[467A]	26/03/24	288.1	288.1	287.0	287.1	+1.5	+0.53	360	-
[467A]	26/03/23	287.9	287.9	285.4	285.6	-2.4	-0.83	1,110	-
[467A]	26/03/19	290.4	290.4	287.9	288.0	-1.9	-0.66	1,950	-
[467A]	26/03/18	289.0	289.9	289.0	289.9	+2.1	+0.73	100	-
[467A]	26/03/17	288.5	288.5	287.8	287.8	+0.4	+0.14	390	-
[467A]	26/03/16	288.9	288.9	287.4	287.4	-0.5	-0.17	1,270	-
[467A]	26/03/13	289.2	289.2	287.5	287.9	-1.0	-0.35	3,560	-
[467A]	26/03/12	291.1	291.1	288.8	288.9	-2.9	-0.99	1,630	-
[467A]	26/03/11	291.1	292.0	291.1	291.8	-1.4	-0.48	1,950	-
[467A]	26/03/10	293.7	293.7	293.2	293.2	+2.4	+0.83	40	-
[467A]	26/03/09	302.0	302.0	290.3	290.8	-7.7	-2.58	1,780	-
[467A]	26/03/06	298.5	298.5	298.5	298.5	-1.1	-0.37	50	-
[467A]	26/03/05	301.0	301.0	299.6	299.6	-1.0	-0.33	210	-
[467A]	26/03/04	300.8	300.8	300.6	300.6	-0.1	-0.03	130	-
[467A]	26/03/03	300.2	300.7	300.2	300.7	-0.4	-0.13	20,020	-
[467A]	26/03/02	301.7	301.7	301.1	301.1	-0.7	-0.23	220	-
[467A]	26/02/27	301.3	302.0	301.3	301.8	+0.7	+0.23	580	-
[467A]	26/02/26	309.4	309.4	301.1	301.1	-0.3	-0.10	1,070	-
[467A]	26/02/25	301.6	301.6	301.4	301.4	0.0	0.00	30	-
[467A]	26/02/24	314.0	314.0	301.0	301.4	-0.7	-0.23	160	-
[467A]	26/02/20	301.9	302.1	301.1	302.1	+1.1	+0.37	30	-
[467A]	26/02/19	301.0	301.0	301.0	301.0	－	－	100	-
[467A]	26/02/18	－	－	－	301.8	－	－	0	-
[467A]	26/02/17	301.3	301.8	301.3	301.8	+0.5	+0.17	3,010	-
[467A]	26/02/16	301.5	301.5	301.0	301.3	+1.3	+0.43	27,620	-
[467A]	26/02/13	299.8	300.5	299.8	300.0	+0.7	+0.23	120	-
[467A]	26/02/12	299.7	299.7	299.1	299.3	0.0	0.00	5,110	-
[467A]	26/02/10	299.7	299.7	299.3	299.3	+0.3	+0.10	30	-
[467A]	26/02/09	299.1	299.1	299.0	299.0	-0.3	-0.10	180	-
[467A]	26/02/06	299.0	299.3	299.0	299.3	+1.5	+0.50	310	-
[467A]	26/02/05	298.0	298.0	297.8	297.8	-0.3	-0.10	70	-
[467A]	26/02/04	298.2	298.2	298.1	298.1	0.0	0.00	230	-
[467A]	26/02/03	298.6	298.6	297.8	298.1	+0.3	+0.10	3,820	-
[467A]	26/02/02	354.0	378.0	297.8	297.8	-0.2	-0.07	1,940	-
[467A]	26/01/30	298.8	298.8	297.9	298.0	-0.1	-0.03	107,570	-
[467A]	26/01/29	298.1	298.1	298.1	298.1	-0.6	-0.20	30	-
[467A]	26/01/28	299.7	299.7	298.6	298.7	-0.3	-0.10	182,300	-
[467A]	26/01/27	299.7	299.7	298.9	299.0	-0.4	-0.13	1,450	-
[467A]	26/01/26	299.8	299.8	299.4	299.4	+0.2	+0.07	1,750	-
[467A]	26/01/23	299.2	299.2	299.2	299.2	+0.7	+0.23	2,080	-
[467A]	26/01/22	298.5	298.5	298.5	298.5	+0.7	+0.24	10	-
[467A]	26/01/21	297.5	297.8	297.5	297.8	+0.5	+0.17	90	-
[467A]	26/01/20	298.4	298.4	297.3	297.3	-0.6	-0.20	3,360	-
[467A]	26/01/19	299.6	299.6	297.9	297.9	-1.7	-0.57	53,570	-
[467A]	26/01/16	300.7	300.7	299.6	299.6	-0.5	-0.17	30	-
[467A]	26/01/15	300.5	300.5	300.1	300.1	+0.8	+0.27	20	-
[467A]	26/01/14	299.2	299.3	299.2	299.3	+0.7	+0.23	270	-
[467A]	26/01/13	299.0	299.0	298.6	298.6	0.0	0.00	10,290	-
[467A]	26/01/09	299.1	299.1	298.4	298.6	-0.8	-0.27	120	-
[467A]	26/01/08	299.2	299.4	299.2	299.4	+0.4	+0.13	2,080	-
[467A]	26/01/07	299.2	299.2	298.6	299.0	+0.3	+0.10	6,310	-
[467A]	26/01/06	299.7	299.7	298.7	298.7	-0.1	-0.03	53,620	-
[467A]	26/01/05	307.8	307.8	293.9	298.8	-1.0	-0.33	485,290	-
[467A]	25/12/30	299.5	300.1	299.5	299.8	+0.3	+0.10	175,930	-
[467A]	25/12/29	300.3	300.3	299.4	299.5	-0.5	-0.17	20,040	-
[467A]	25/12/26	300.0	300.0	300.0	300.0	0.0	0.00	40	-
[467A]	25/12/25	299.5	300.0	299.5	300.0	+1.5	+0.50	4,200	-
[467A]	25/12/24	298.7	298.7	298.3	298.5	0.0	0.00	15,320	-
[467A]	25/12/23	298.8	298.8	298.3	298.5	0.0	0.00	5,420	-
[467A]	25/12/22	299.0	299.0	298.5	298.5	-0.2	-0.07	210	-
[467A]	25/12/19	299.3	299.3	298.7	298.7	+0.3	+0.10	3,170	-
[467A]	25/12/18	298.3	298.6	298.3	298.4	+0.1	+0.03	3,450	-
[467A]	25/12/17	298.5	298.5	298.3	298.3	-0.1	-0.03	40	-
[467A]	25/12/16	298.7	298.7	298.4	298.4	+0.2	+0.07	40	-
[467A]	25/12/15	297.9	298.4	297.9	298.2	-1.1	-0.37	10,110	-
[467A]	25/12/12	300.1	300.1	299.1	299.3	-0.6	-0.20	176,540	-
[467A]	25/12/11	300.1	300.1	299.8	299.9	+0.9	+0.30	27,170	-
[467A]	25/12/10	298.3	299.0	298.3	299.0	+3.2	+1.08	5,100	-
[467A]	25/12/09	299.3	299.3	295.8	295.8	-4.3	-1.43	103,400	-
[467A]	25/12/08	299.3	300.1	299.3	300.1	-0.5	-0.17	2,710	-
[467A]	25/12/05	299.5	300.7	299.5	300.6	+1.2	+0.40	22,610	-
[467A]	25/12/04	300.2	300.7	299.4	299.4	-0.5	-0.17	27,520	-
[467A]	25/12/03	299.6	300.4	299.6	299.9	-0.6	-0.20	12,020	-
[467A]	25/12/02	300.5	300.5	299.8	300.5	+0.1	+0.03	51,400	-
[467A]	25/12/01	301.3	301.4	300.2	300.4	-1.6	-0.53	21,490	-
[467A]	25/11/28	302.1	302.2	301.2	302.0	-1.0	-0.33	3,940	-
[467A]	25/11/27	302.7	303.0	302.0	303.0	+2.3	+0.76	15,140	-
[467A]	25/11/26	301.5	301.8	300.7	300.7	－	－	11,670	-