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
[468A]	26/10/29	276	277	276	277	+1.5	+0.54	2,040	-
[468A]	26/10/28	277	277	276	276	-0.1	-0.04	8,500	-
[468A]	26/10/27	275	277	275	277	+2.0	+0.73	2,150	-
[468A]	26/10/26	275	275	275	275	+0.8	+0.29	5,210	-
[468A]	26/10/23	275	275	275	275	+1.9	+0.69	50	-
[468A]	26/10/22	275	275	274	274	-0.3	-0.11	690	-
[468A]	26/10/21	275	275	275	275	+0.3	+0.11	480	-
[468A]	26/10/20	275	275	274	275	-0.9	-0.33	260	-
[468A]	26/10/19	277	277	275	276	+1.4	+0.51	150	-
[468A]	26/10/16	276	276	275	275	-0.2	-0.07	3,420	-
[468A]	26/10/15	274	276	274	276	+3.5	+1.28	30,900	-
[468A]	26/10/14	274	274	273	273	-0.1	-0.04	60	-
[468A]	26/10/13	274	274	274	274	+1.9	+0.70	200	-
[468A]	26/10/09	272	273	272	273	+2.3	+0.85	1,190	-
[468A]	26/10/08	272	272	271	271	-0.6	-0.22	5,050	-
[468A]	26/10/07	272	272	272	272	+0.2	+0.07	4,430	-
[468A]	26/10/06	273	273	271	272	+7.2	+2.72	120	-
[468A]	26/10/05	272	273	262	265	-6.5	-2.39	640	-
[468A]	26/10/02	270	272	270	272	+0.3	+0.11	190	-
[468A]	26/10/01	264	272	264	272	+1.9	+0.70	2,040	-
[468A]	26/09/30	264	271	264	271	+0.6	+0.22	1,860	-
[468A]	26/09/29	272	272	271	271	-2.1	-0.77	1,730	-
[468A]	26/09/28	274	274	260	274	0	+0.00	2,700	-
[468A]	26/09/25	273	274	273	274	-0.8	-0.29	1,120	-
[468A]	26/09/24	276	276	274	275	-0.8	-0.29	310	-
[468A]	26/09/18	272	276	272	276	+4.2	+1.54	480	-
[468A]	26/09/17	270	273	270	272	+2.6	+0.96	240	-
[468A]	26/09/16	269	271	269	270	+1.5	+0.56	560	-
[468A]	26/09/15	268	269	268	269	+0.2	+0.07	2,010	-
[468A]	26/09/14	269	269	268	269	+0.2	+0.07	2,000	-
[468A]	26/09/11	271	271	268	269	+0.2	+0.07	3,190	-
[468A]	26/09/10	271	271	269	269	+0.8	+0.30	200	-
[468A]	26/09/09	276	276	269	269	-3.2	-1.17	3,200	-
[468A]	26/09/08	276	276	272	273	-2.5	-0.91	9,030	-
[468A]	26/09/07	278	278	276	276	-1.3	-0.47	6,270	-
[468A]	26/09/04	279	279	276	278	-1.0	-0.36	3,970	-
[468A]	26/09/03	280	282	279	279	-2.5	-0.89	4,070	-
[468A]	26/09/02	285	285	282	282	-1.3	-0.46	750	-
[468A]	26/09/01	285	285	284	284	-0.3	-0.11	1,080	-
[468A]	26/08/31	286	286	284	285	+0.7	+0.25	3,050	-
[468A]	26/08/28	285	287	285	285	+0.5	+0.18	730	-
[468A]	26/08/27	285	285	284	285	+1.6	+0.56	760	-
[468A]	26/08/26	287	287	284	284	+0.9	+0.32	1,160	-
[468A]	26/08/25	283	284	283	284	+1.0	+0.35	130	-
[468A]	26/08/24	283	283	282	283	+1.2	+0.43	590	-
[468A]	26/08/21	282	283	282	282	+0.9	+0.32	2,920	-
[468A]	26/08/20	283	283	282	282	-0.5	-0.18	650	-
[468A]	26/08/19	283	283	283	283	+0.4	+0.14	630	-
[468A]	26/08/18	284	284	282	283	-0.4	-0.14	1,460	-
[468A]	26/08/17	285	285	283	284	0	+0.00	590	-
[468A]	26/08/14	284	284	284	284	+0.5	+0.18	650	-
[468A]	26/08/13	278	284	278	284	+0.3	+0.11	400	-
[468A]	26/08/12	285	285	283	284	+1.3	+0.46	2,270	-
[468A]	26/08/10	278	283	278	283	+1.5	+0.53	330	-
[468A]	26/08/07	284	284	282	282	+0.9	+0.32	140	-
[468A]	26/08/06	285	285	282	282	-0.1	-0.04	220	-
[468A]	26/08/05	284	284	282	283	+2.0	+0.71	370	-
[468A]	26/08/04	282	282	280	281	+2.2	+0.79	970	-
[468A]	26/08/03	285	285	276	279	-6.9	-2.41	15,380	-
[468A]	26/07/31	286	286	285	286	-4.0	-1.38	4,620	-
[468A]	26/07/30	292	292	290	290	-1.7	-0.58	1,700	-
[468A]	26/07/29	292	292	291	292	0	+0.00	1,050	-
[468A]	26/07/28	291	292	291	292	+1.1	+0.38	320	-
[468A]	26/07/27	291	291	291	291	+0.9	+0.31	920	-
[468A]	26/07/24	291	291	291	291	+0.2	+0.07	3,030	-
[468A]	26/07/23	293	293	290	291	0	+0.00	460	-
[468A]	26/07/22	291	291	291	291	+0.3	+0.10	1,810	-
[468A]	26/07/21	292	292	290	291	-1.0	-0.34	890	-
[468A]	26/07/17	291.4	292.1	291.4	292.1	+0.7	+0.24	520	-
[468A]	26/07/16	290.4	291.5	290.4	291.4	+1.0	+0.34	70	-
[468A]	26/07/15	292.3	292.3	290.1	290.4	+0.4	+0.14	2,100	-
[468A]	26/07/14	298.8	298.8	289.2	290.0	-0.8	-0.28	6,430	-
[468A]	26/07/13	291.2	291.2	289.8	290.8	-0.4	-0.14	1,250	-
[468A]	26/07/10	294.9	294.9	290.6	291.2	-0.6	-0.21	730	-
[468A]	26/07/09	295.9	295.9	291.3	291.8	-2.4	-0.82	920	-
[468A]	26/07/08	295.9	296.0	294.1	294.2	-0.6	-0.20	1,900	-
[468A]	26/07/07	295.9	295.9	294.8	294.8	-0.1	-0.03	370	-
[468A]	26/07/06	295.9	295.9	294.2	294.9	+1.1	+0.37	22,810	-
[468A]	26/07/03	296.6	296.6	293.6	293.8	-2.0	-0.68	7,660	-
[468A]	26/07/02	296.9	296.9	295.8	295.8	-0.4	-0.14	360	-
[468A]	26/07/01	297.9	297.9	296.2	296.2	-0.8	-0.27	240	-
[468A]	26/06/30	297.0	297.3	297.0	297.0	+1.0	+0.34	450	-
[468A]	26/06/29	297.0	297.0	294.7	296.0	-0.1	-0.03	1,520	-
[468A]	26/06/26	297.1	297.1	280.0	296.1	+0.2	+0.07	17,880	-
[468A]	26/06/25	310.3	310.3	293.5	295.9	-14.4	-4.64	2,260	-
[468A]	26/06/24	293.7	310.3	293.7	310.3	+16.7	+5.69	4,750	-
[468A]	26/06/23	294.0	294.0	293.5	293.6	-0.4	-0.14	2,370	-
[468A]	26/06/22	293.8	294.0	293.5	294.0	+0.2	+0.07	1,880	-
[468A]	26/06/19	292.3	294.0	292.3	293.8	+0.5	+0.17	1,790	-
[468A]	26/06/18	292.9	294.0	292.9	293.3	+0.4	+0.14	40	-
[468A]	26/06/17	293.4	293.4	292.4	292.9	+0.5	+0.17	2,570	-
[468A]	26/06/16	292.9	292.9	292.0	292.4	-0.5	-0.17	2,480	-
[468A]	26/06/15	293.0	293.1	292.5	292.9	-0.1	-0.03	3,970	-
[468A]	26/06/12	290.8	293.0	290.8	293.0	+2.2	+0.76	2,310	-
[468A]	26/06/11	290.7	290.8	290.1	290.8	+0.2	+0.07	200	-
[468A]	26/06/10	291.0	291.0	290.5	290.6	+0.6	+0.21	1,300	-
[468A]	26/06/09	290.0	290.0	289.7	290.0	+0.4	+0.14	460	-
[468A]	26/06/08	291.0	291.0	289.6	289.6	-1.1	-0.38	2,610	-
[468A]	26/06/05	291.0	291.0	290.7	290.7	+0.1	+0.03	1,140	-
[468A]	26/06/04	291.4	291.4	290.1	290.6	-0.5	-0.17	40	-
[468A]	26/06/03	291.5	291.5	291.0	291.1	+0.3	+0.10	1,130	-
[468A]	26/06/02	291.0	291.1	290.8	290.8	+0.7	+0.24	1,480	-
[468A]	26/06/01	291.0	291.0	290.0	290.1	-0.9	-0.31	430	-
[468A]	26/05/29	290.0	291.0	290.0	291.0	+1.5	+0.52	1,370	-
[468A]	26/05/28	289.6	289.6	289.0	289.5	+0.1	+0.03	1,530	-
[468A]	26/05/27	289.0	289.5	286.0	289.4	+1.4	+0.49	2,170	-
[468A]	26/05/26	287.0	288.7	287.0	288.0	+2.9	+1.02	2,810	-
[468A]	26/05/25	287.0	288.5	285.1	285.1	-1.9	-0.66	6,200	-
[468A]	26/05/22	287	287	287	287	+1.0	+0.35	1,600	-
[468A]	26/05/21	286	286	285	286	+2.7	+0.95	2,030	-
[468A]	26/05/20	287	287	284	284	-0.5	-0.18	13,470	-
[468A]	26/05/19	286	286	285	285	-0.3	-0.10	4,200	-
[468A]	26/05/18	286	286	285	286	0	+0.00	24,340	-
[468A]	26/05/15	287	287	286	286	+0.2	+0.07	2,220	-
[468A]	26/05/14	285	286	285	286	+1.4	+0.49	3,500	-
[468A]	26/05/13	285	285	284	285	+1.4	+0.49	9,920	-
[468A]	26/05/12	286	286	284	284	-1.5	-0.52	2,280	-
[468A]	26/05/11	285	286	285	286	+1.2	+0.42	2,460	-
[468A]	26/05/08	286	286	285	285	-0.3	-0.10	23,920	-
[468A]	26/05/07	287	287	285	286	-0.1	-0.03	11,470	-
[468A]	26/05/01	289	289	286	287	-5.0	-1.71	29,400	-
[468A]	26/04/30	291	292	291	292	+1.4	+0.48	3,800	-
[468A]	26/04/28	292	292	290	291	-0.5	-0.17	16,660	-
[468A]	26/04/27	294.1	294.1	291.9	291.9	-2.9	-0.98	6,670	-
[468A]	26/04/24	293.0	294.8	292.8	294.8	+2.5	+0.86	8,840	-
[468A]	26/04/23	293.4	293.4	291.8	292.3	-1.0	-0.34	15,990	-
[468A]	26/04/22	293.3	293.3	293.3	293.3	+0.5	+0.17	80	-
[468A]	26/04/21	294.6	294.6	292.2	292.8	+0.6	+0.21	1,780	-
[468A]	26/04/20	293.0	293.0	292.0	292.2	0.0	0.00	2,950	-
[468A]	26/04/17	292.9	292.9	291.8	292.2	+0.4	+0.14	6,140	-
[468A]	26/04/16	292.5	292.5	291.8	291.8	-0.7	-0.24	4,910	-
[468A]	26/04/15	292.0	292.9	292.0	292.5	+0.1	+0.03	1,530	-
[468A]	26/04/14	292.8	292.8	291.9	292.4	+1.3	+0.45	7,490	-
[468A]	26/04/13	292.5	292.5	291.1	291.1	-0.6	-0.21	7,170	-
[468A]	26/04/10	292.0	292.0	291.5	291.7	+0.9	+0.31	770	-
[468A]	26/04/09	291.8	291.8	290.3	290.8	-0.3	-0.10	490	-
[468A]	26/04/08	291.7	291.8	291.0	291.1	0.0	0.00	2,260	-
[468A]	26/04/07	291.6	291.7	291.1	291.1	+0.3	+0.10	420	-
[468A]	26/04/06	290.7	291.0	290.6	290.8	-1.1	-0.38	4,810	-
[468A]	26/04/03	290.0	291.9	290.0	291.9	+2.7	+0.93	4,630	-
[468A]	26/04/02	289.0	289.9	289.0	289.2	-0.8	-0.28	2,970	-
[468A]	26/04/01	290.0	290.0	288.5	290.0	+0.3	+0.10	1,290	-
[468A]	26/03/31	289.0	289.9	288.9	289.7	+0.8	+0.28	1,030	-
[468A]	26/03/30	288.6	288.9	288.3	288.9	+1.1	+0.38	270	-
[468A]	26/03/27	288.5	288.5	287.6	287.8	-1.1	-0.38	8,370	-
[468A]	26/03/26	288.8	289.3	288.8	288.9	-0.3	-0.10	720	-
[468A]	26/03/25	288.2	289.2	288.2	289.2	+2.0	+0.70	2,220	-
[468A]	26/03/24	288.1	288.1	286.5	287.2	0.0	0.00	6,040	-
[468A]	26/03/23	288.9	288.9	286.2	287.2	-4.0	-1.37	25,900	-
[468A]	26/03/19	290.6	291.2	289.5	291.2	+1.2	+0.41	19,750	-
[468A]	26/03/18	291.0	291.0	289.1	290.0	+0.9	+0.31	13,030	-
[468A]	26/03/17	290.2	290.2	288.8	289.1	-0.4	-0.14	8,230	-
[468A]	26/03/16	288.8	289.5	288.2	289.5	+0.3	+0.10	10,090	-
[468A]	26/03/13	290.1	290.1	288.4	289.2	-0.8	-0.28	6,350	-
[468A]	26/03/12	290.1	290.1	288.9	290.0	-0.8	-0.28	23,490	-
[468A]	26/03/11	299.1	299.1	289.9	290.8	-0.3	-0.10	15,080	-
[468A]	26/03/10	292.7	292.7	290.6	291.1	+0.2	+0.07	11,650	-
[468A]	26/03/09	303.6	303.6	289.7	290.9	-12.7	-4.18	16,150	-
[468A]	26/03/06	302.6	303.6	302.6	303.6	+1.0	+0.33	15,300	-
[468A]	26/03/05	303.0	303.0	302.1	302.6	-0.3	-0.10	1,040	-
[468A]	26/03/04	304.3	304.4	302.9	302.9	-0.3	-0.10	1,120	-
[468A]	26/03/03	303.9	303.9	303.2	303.2	0.0	0.00	69,790	-
[468A]	26/03/02	303.0	303.2	302.3	303.2	+1.3	+0.43	1,690	-
[468A]	26/02/27	302.4	302.4	301.2	301.9	0.0	0.00	580	-
[468A]	26/02/26	302.3	302.3	301.8	301.9	+1.1	+0.37	170	-
[468A]	26/02/25	300.0	301.4	300.0	300.8	+0.4	+0.13	730	-
[468A]	26/02/24	300.8	300.8	300.4	300.4	-0.3	-0.10	50	-
[468A]	26/02/20	299.9	300.7	299.9	300.7	+1.3	+0.43	120	-
[468A]	26/02/19	298.4	299.5	298.4	299.4	+2.2	+0.74	770	-
[468A]	26/02/18	296.7	297.2	295.9	297.2	+1.4	+0.47	1,070	-
[468A]	26/02/17	296.1	297.2	295.8	295.8	-0.3	-0.10	1,420	-
[468A]	26/02/16	294.4	296.5	294.4	296.1	+1.8	+0.61	560	-
[468A]	26/02/13	295.2	295.2	294.3	294.3	-0.1	-0.03	1,080	-
[468A]	26/02/12	295.9	295.9	292.8	294.4	-3.6	-1.21	3,870	-
[468A]	26/02/10	300.0	300.0	297.6	298.0	-1.5	-0.50	1,210	-
[468A]	26/02/09	300.6	300.6	299.5	299.5	－	－	1,310	-
[468A]	26/02/06	－	－	－	300.1	－	－	0	-
[468A]	26/02/05	299.1	300.1	299.1	300.1	+1.3	+0.44	90	-
[468A]	26/02/04	296.9	298.8	296.9	298.8	+1.9	+0.64	30	-
[468A]	26/02/03	297.6	297.6	296.9	296.9	+0.3	+0.10	1,050	-
[468A]	26/02/02	297.1	297.1	296.4	296.6	+3.3	+1.13	110	-
[468A]	26/01/30	293.6	293.6	292.9	293.3	+1.2	+0.41	75,820	-
[468A]	26/01/29	293.8	293.8	292.0	292.1	-0.5	-0.17	66,380	-
[468A]	26/01/28	292.7	292.7	291.3	292.6	-3.7	-1.25	197,170	-
[468A]	26/01/27	296.3	296.3	295.1	296.3	+1.2	+0.41	1,540	-
[468A]	26/01/26	303.8	303.8	295.0	295.1	-8.5	-2.80	15,250	-
[468A]	26/01/23	300.4	304.2	300.4	303.6	-0.2	-0.07	2,300	-
[468A]	26/01/22	302.4	303.8	302.4	303.8	+2.3	+0.76	1,300	-
[468A]	26/01/21	301.5	301.5	300.7	301.5	0.0	0.00	570	-
[468A]	26/01/20	302.1	302.1	301.4	301.5	+0.1	+0.03	140	-
[468A]	26/01/19	302.6	302.6	300.5	301.4	-2.0	-0.66	125,990	-
[468A]	26/01/16	305.2	305.2	303.3	303.4	-0.8	-0.26	2,250	-
[468A]	26/01/15	305.0	305.0	303.6	304.2	-0.6	-0.20	1,030	-
[468A]	26/01/14	304.8	304.8	304.5	304.8	+1.4	+0.46	1,840	-
[468A]	26/01/13	301.0	303.4	301.0	303.4	+3.0	+1.00	2,530	-
[468A]	26/01/09	300.3	300.4	300.1	300.4	+0.8	+0.27	490	-
[468A]	26/01/08	300.2	300.3	299.6	299.6	-0.1	-0.03	1,310	-
[468A]	26/01/07	300.0	300.1	299.7	299.7	+1.0	+0.33	3,580	-
[468A]	26/01/06	300.2	300.3	298.7	298.7	-1.7	-0.57	375,680	-
[468A]	26/01/05	300.5	300.9	295.5	300.4	+1.2	+0.40	555,430	-
[468A]	25/12/30	300.0	300.1	299.2	299.2	-0.3	-0.10	440,330	-
[468A]	25/12/29	298.8	299.9	298.8	299.5	+0.7	+0.23	21,690	-
[468A]	25/12/26	298.7	299.0	298.4	298.8	+0.8	+0.27	19,390	-
[468A]	25/12/25	299.2	299.2	297.5	298.0	+0.7	+0.24	140	-
[468A]	25/12/24	298.5	298.5	297.2	297.3	-0.8	-0.27	9,120	-
[468A]	25/12/23	299.7	299.7	297.8	298.1	-2.4	-0.80	1,530	-
[468A]	25/12/22	299.8	300.7	299.8	300.5	+2.5	+0.84	1,090	-
[468A]	25/12/19	297.5	298.0	297.4	298.0	+1.1	+0.37	16,120	-
[468A]	25/12/18	296.9	297.4	296.6	296.9	+0.9	+0.30	6,100	-
[468A]	25/12/17	295.5	296.0	294.8	296.0	+1.2	+0.41	13,380	-
[468A]	25/12/16	295.8	295.8	294.5	294.8	-1.2	-0.41	14,120	-
[468A]	25/12/15	296.6	297.3	295.6	296.0	-1.0	-0.34	17,970	-
[468A]	25/12/12	298.6	298.6	297.0	297.0	-2.0	-0.67	184,340	-
[468A]	25/12/11	298.6	299.0	298.0	299.0	-0.1	-0.03	27,000	-
[468A]	25/12/10	298.7	299.4	298.6	299.1	+1.3	+0.44	20,180	-
[468A]	25/12/09	297.8	298.0	297.2	297.8	+1.0	+0.34	1,480	-
[468A]	25/12/08	296.8	297.3	296.1	296.8	0.0	0.00	8,020	-
[468A]	25/12/05	297.7	297.8	296.5	296.8	-0.9	-0.30	4,180	-
[468A]	25/12/04	297.1	298.2	296.9	297.7	-0.3	-0.10	16,140	-
[468A]	25/12/03	297.8	298.5	297.8	298.0	-0.4	-0.13	4,540	-
[468A]	25/12/02	299.0	299.0	297.5	298.4	0.0	0.00	34,520	-
[468A]	25/12/01	299.9	299.9	297.9	298.4	-2.8	-0.93	361,870	-
[468A]	25/11/28	301.1	301.2	300.6	301.2	-0.5	-0.17	1,690	-
[468A]	25/11/27	301.0	302.0	300.8	301.7	+2.0	+0.67	16,350	-
[468A]	25/11/26	299.5	300.5	299.1	299.7	－	－	23,450	-