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
[469A]	26/10/29	1,109	1,163	1,108	1,160	+42.0	+3.76	5,900	1,236,664,448
[469A]	26/10/28	1,062	1,129	1,059	1,118	+64.0	+6.07	14,000	1,191,888,640
[469A]	26/10/27	1,007	1,060	1,007	1,054	+44.0	+4.36	3,800	1,123,658,880
[469A]	26/10/26	1,045	1,050	1,010	1,010	-65.0	-6.05	8,100	1,076,750,848
[469A]	26/10/23	1,066	1,075	980	1,075	-1.0	-0.09	25,000	1,146,046,720
[469A]	26/10/22	1,185	1,185	1,020	1,076	-124.0	-10.33	55,200	1,147,112,832
[469A]	26/10/21	1,307	1,307	1,150	1,200	-77.0	-6.03	20,200	1,279,308,032
[469A]	26/10/20	1,381	1,381	1,265	1,277	-113.0	-8.13	11,600	1,361,396,992
[469A]	26/10/19	1,402	1,413	1,390	1,390	-15.0	-1.07	3,200	1,481,865,088
[469A]	26/10/16	1,406	1,430	1,400	1,405	-77.0	-5.20	7,100	1,497,856,512
[469A]	26/10/15	1,472	1,483	1,415	1,482	-30.0	-1.98	5,700	1,579,945,344
[469A]	26/10/14	1,550	1,550	1,505	1,512	-53.0	-3.39	2,900	1,611,928,064
[469A]	26/10/13	1,600	1,600	1,517	1,565	-62.0	-3.81	5,000	1,668,430,848
[469A]	26/10/09	1,629	1,629	1,611	1,627	-2.0	-0.12	900	1,734,528,384
[469A]	26/10/08	1,652	1,652	1,605	1,629	-7.0	-0.43	1,700	1,736,660,608
[469A]	26/10/07	1,630	1,654	1,620	1,636	+2.0	+0.12	2,500	1,744,123,264
[469A]	26/10/06	1,607	1,653	1,607	1,634	+11.0	+0.68	1,200	1,741,991,040
[469A]	26/10/05	1,660	1,660	1,621	1,623	+3.0	+0.19	500	1,730,264,064
[469A]	26/10/02	1,602	1,620	1,602	1,620	+12.0	+0.75	500	1,727,065,856
[469A]	26/10/01	1,615	1,620	1,601	1,608	-7.0	-0.43	1,500	1,714,272,768
[469A]	26/09/30	1,620	1,659	1,615	1,615	+4.0	+0.25	3,100	1,721,735,296
[469A]	26/09/29	1,659	1,659	1,611	1,611	-29.0	-1.77	2,600	1,717,470,976
[469A]	26/09/28	1,611	1,640	1,611	1,640	+20.0	+1.23	3,000	1,748,387,584
[469A]	26/09/25	1,672	1,672	1,620	1,620	-15.0	-0.92	2,300	1,727,065,856
[469A]	26/09/24	1,682	1,682	1,630	1,635	-54.0	-3.20	19,200	1,743,057,152
[469A]	26/09/18	1,699	1,700	1,650	1,689	-11.0	-0.65	7,000	1,800,626,048
[469A]	26/09/17	1,710	1,716	1,700	1,700	-1.0	-0.06	1,800	1,812,353,024
[469A]	26/09/16	1,729	1,735	1,700	1,701	-28.0	-1.62	4,800	1,813,419,136
[469A]	26/09/15	1,706	1,730	1,706	1,729	+23.0	+1.35	3,300	1,843,269,632
[469A]	26/09/14	1,710	1,724	1,700	1,706	+1.0	+0.06	8,200	1,818,749,568
[469A]	26/09/11	1,698	1,724	1,695	1,705	+16.0	+0.95	5,200	1,817,683,456
[469A]	26/09/10	1,629	1,697	1,628	1,689	+44.0	+2.67	4,700	1,800,626,048
[469A]	26/09/09	1,630	1,645	1,624	1,645	-2.0	-0.12	2,100	1,753,718,016
[469A]	26/09/08	1,620	1,650	1,620	1,647	+12.0	+0.73	4,200	1,755,850,240
[469A]	26/09/07	1,631	1,635	1,616	1,635	+4.0	+0.25	4,800	1,743,057,152
[469A]	26/09/04	1,634	1,648	1,631	1,631	-23.0	-1.39	1,600	1,738,792,832
[469A]	26/09/03	1,655	1,655	1,633	1,654	-2.0	-0.12	2,000	1,763,312,896
[469A]	26/09/02	1,677	1,677	1,633	1,656	-12.0	-0.72	1,900	1,765,444,992
[469A]	26/09/01	1,660	1,680	1,650	1,668	+9.0	+0.54	3,000	1,778,238,080
[469A]	26/08/31	1,644	1,660	1,625	1,659	+15.0	+0.91	4,300	1,768,643,328
[469A]	26/08/28	1,645	1,649	1,631	1,644	+14.0	+0.86	2,100	1,752,651,904
[469A]	26/08/27	1,627	1,648	1,626	1,630	+4.0	+0.25	1,900	1,737,726,720
[469A]	26/08/26	1,604	1,653	1,601	1,626	+5.0	+0.31	4,100	1,733,462,400
[469A]	26/08/25	1,646	1,646	1,620	1,621	-36.0	-2.17	1,800	1,728,131,840
[469A]	26/08/24	1,602	1,657	1,602	1,657	+29.0	+1.78	2,100	1,766,511,104
[469A]	26/08/21	1,560	1,628	1,558	1,628	+28.0	+1.75	2,300	1,735,594,496
[469A]	26/08/20	1,599	1,629	1,571	1,600	+29.0	+1.85	2,200	1,705,744,000
[469A]	26/08/19	1,601	1,601	1,555	1,571	-59.0	-3.62	3,100	1,674,827,392
[469A]	26/08/18	1,635	1,648	1,600	1,630	+35.0	+2.19	2,900	1,737,726,720
[469A]	26/08/17	1,568	1,599	1,546	1,595	+37.0	+2.37	3,400	1,700,413,568
[469A]	26/08/14	1,550	1,560	1,520	1,558	+34.0	+2.23	2,300	1,660,968,192
[469A]	26/08/13	1,492	1,560	1,492	1,524	+32.0	+2.14	2,600	1,624,721,152
[469A]	26/08/12	1,470	1,496	1,469	1,492	+22.0	+1.50	2,900	1,590,606,336
[469A]	26/08/10	1,460	1,489	1,443	1,470	+11.0	+0.75	3,700	1,567,152,256
[469A]	26/08/07	1,455	1,459	1,440	1,459	+9.0	+0.62	2,300	1,555,425,280
[469A]	26/08/06	1,442	1,450	1,431	1,450	-2.0	-0.14	1,200	1,545,830,528
[469A]	26/08/05	1,418	1,458	1,418	1,452	+21.0	+1.47	1,600	1,547,962,624
[469A]	26/08/04	1,410	1,462	1,410	1,431	+10.0	+0.70	1,500	1,525,574,784
[469A]	26/08/03	1,437	1,437	1,401	1,421	-18.0	-1.25	3,000	1,514,913,920
[469A]	26/07/31	1,461	1,461	1,421	1,439	-11.0	-0.76	3,800	1,534,103,552
[469A]	26/07/30	1,414	1,450	1,414	1,450	+6.0	+0.42	3,000	1,545,830,528
[469A]	26/07/29	1,440	1,460	1,400	1,444	+4.0	+0.28	3,100	1,539,433,984
[469A]	26/07/28	1,423	1,441	1,423	1,440	+17.0	+1.19	1,200	1,535,169,536
[469A]	26/07/27	1,446	1,446	1,423	1,423	-43.0	-2.93	1,500	1,517,046,016
[469A]	26/07/24	1,420	1,466	1,420	1,466	+33.0	+2.30	2,000	1,562,887,936
[469A]	26/07/23	1,457	1,457	1,420	1,433	+6.0	+0.42	1,500	1,527,707,008
[469A]	26/07/22	1,418	1,472	1,405	1,427	-51.0	-3.45	7,700	1,521,310,464
[469A]	26/07/21	1,465	1,487	1,457	1,478	+13.0	+0.89	3,500	1,575,681,024
[469A]	26/07/17	1,426	1,465	1,400	1,465	-21	-1.41	9,000	-
[469A]	26/07/16	1,535	1,605	1,450	1,486	-129	-7.99	13,400	-
[469A]	26/07/15	1,602	1,642	1,600	1,615	-27	-1.64	5,100	-
[469A]	26/07/14	1,604	1,654	1,604	1,642	-15	-0.91	2,800	-
[469A]	26/07/13	1,658	1,658	1,641	1,657	-1	-0.06	2,500	-
[469A]	26/07/10	1,621	1,660	1,621	1,658	+17	+1.04	1,500	-
[469A]	26/07/09	1,647	1,660	1,641	1,641	-6	-0.36	1,400	-
[469A]	26/07/08	1,607	1,677	1,607	1,647	-40	-2.37	2,000	-
[469A]	26/07/07	1,674	1,687	1,649	1,687	+4	+0.24	2,300	-
[469A]	26/07/06	1,622	1,685	1,621	1,683	+21	+1.26	4,100	-
[469A]	26/07/03	1,625	1,670	1,586	1,662	-3	-0.18	2,800	-
[469A]	26/07/02	1,664	1,665	1,600	1,665	+4	+0.24	2,300	-
[469A]	26/07/01	1,641	1,665	1,581	1,661	+20	+1.22	3,200	-
[469A]	26/06/30	1,623	1,648	1,620	1,641	+41	+2.56	4,000	-
[469A]	26/06/29	1,534	1,618	1,534	1,600	+66	+4.30	1,800	-
[469A]	26/06/26	1,575	1,581	1,526	1,534	-41	-2.60	3,100	-
[469A]	26/06/25	1,650	1,650	1,559	1,575	-75	-4.55	2,500	-
[469A]	26/06/24	1,610	1,650	1,595	1,650	+40	+2.48	3,600	-
[469A]	26/06/23	1,546	1,610	1,545	1,610	+64	+4.14	4,400	-
[469A]	26/06/22	1,545	1,547	1,504	1,546	-4	-0.26	900	-
[469A]	26/06/19	1,464	1,560	1,435	1,550	+116	+8.09	7,000	-
[469A]	26/06/18	1,392	1,471	1,384	1,434	+12	+0.84	3,400	-
[469A]	26/06/17	1,380	1,424	1,380	1,422	+15	+1.07	5,700	-
[469A]	26/06/16	1,423	1,430	1,407	1,407	+2	+0.14	3,500	-
[469A]	26/06/15	1,412	1,428	1,403	1,405	-23	-1.61	6,200	-
[469A]	26/06/12	1,428	1,433	1,428	1,428	-30	-2.06	3,300	-
[469A]	26/06/11	1,500	1,530	1,406	1,458	-42	-2.80	4,800	-
[469A]	26/06/10	1,557	1,557	1,499	1,500	-57	-3.66	3,200	-
[469A]	26/06/09	1,473	1,558	1,442	1,557	+84	+5.70	3,900	-
[469A]	26/06/08	1,458	1,475	1,447	1,473	-2	-0.14	2,100	-
[469A]	26/06/05	1,450	1,505	1,450	1,475	+46	+3.22	4,100	-
[469A]	26/06/04	1,389	1,430	1,387	1,429	+30	+2.14	2,900	-
[469A]	26/06/03	1,481	1,580	1,390	1,399	-82	-5.54	24,500	-
[469A]	26/06/02	1,414	1,481	1,414	1,481	+47	+3.28	3,200	-
[469A]	26/06/01	1,431	1,452	1,411	1,434	-8	-0.55	5,400	-
[469A]	26/05/29	1,416	1,442	1,380	1,442	+27	+1.91	3,100	-
[469A]	26/05/28	1,399	1,419	1,390	1,415	+16	+1.14	2,700	-
[469A]	26/05/27	1,391	1,402	1,391	1,399	-4	-0.29	2,600	-
[469A]	26/05/26	1,403	1,403	1,390	1,403	-1	-0.07	3,300	-
[469A]	26/05/25	1,398	1,408	1,390	1,404	+12	+0.86	5,400	-
[469A]	26/05/22	1,385	1,409	1,381	1,392	+7.0	+0.51	3,100	-
[469A]	26/05/21	1,397	1,398	1,374	1,385	0	+0.00	1,700	-
[469A]	26/05/20	1,400	1,404	1,372	1,385	-6.0	-0.43	5,800	-
[469A]	26/05/19	1,400	1,408	1,391	1,391	-3.0	-0.22	7,500	-
[469A]	26/05/18	1,419	1,419	1,394	1,394	-31.0	-2.18	9,200	-
[469A]	26/05/15	1,467	1,479	1,412	1,425	-42.0	-2.86	9,600	-
[469A]	26/05/14	1,490	1,490	1,466	1,467	-24.0	-1.61	17,100	-
[469A]	26/05/13	1,476	1,497	1,472	1,491	-8.0	-0.53	5,500	-
[469A]	26/05/12	1,520	1,520	1,499	1,499	-34.0	-2.22	6,600	-
[469A]	26/05/11	1,515	1,547	1,490	1,533	+28.0	+1.86	10,000	-
[469A]	26/05/08	1,483	1,516	1,481	1,505	+15.0	+1.01	7,500	-
[469A]	26/05/07	1,504	1,514	1,490	1,490	-5.0	-0.33	6,400	-
[469A]	26/05/01	1,527	1,548	1,485	1,495	-32.0	-2.10	8,000	-
[469A]	26/04/30	1,565	1,565	1,514	1,527	-36.0	-2.30	7,300	-
[469A]	26/04/28	1,500	1,567	1,483	1,563	+58.0	+3.85	12,800	-
[469A]	26/04/27	1,598	1,598	1,501	1,505	-90	-5.64	22,500	-
[469A]	26/04/24	1,658	1,659	1,591	1,595	-78	-4.66	17,200	-
[469A]	26/04/23	1,746	1,746	1,666	1,673	-45	-2.62	14,000	-
[469A]	26/04/22	1,750	1,784	1,718	1,718	-49	-2.77	16,300	-
[469A]	26/04/21	1,793	1,793	1,740	1,767	-6	-0.34	10,100	-
[469A]	26/04/20	1,843	1,844	1,750	1,773	-68	-3.69	46,600	-
[469A]	26/04/17	1,731	1,841	1,700	1,841	+150	+8.87	63,700	-
[469A]	26/04/16	1,740	1,749	1,670	1,691	-339	-16.70	152,500	-
[469A]	26/04/15	2,030	2,030	2,030	2,030	-500	-19.76	4,700	-
[469A]	26/04/14	2,419	2,530	2,394	2,530	+132	+5.50	11,900	-
[469A]	26/04/13	2,390	2,399	2,340	2,398	-12	-0.50	3,400	-
[469A]	26/04/10	2,485	2,485	2,406	2,410	-25	-1.03	3,200	-
[469A]	26/04/09	2,470	2,470	2,435	2,435	-35	-1.42	1,900	-
[469A]	26/04/08	2,471	2,500	2,428	2,470	+20	+0.82	5,200	-
[469A]	26/04/07	2,582	2,582	2,370	2,450	-97	-3.81	12,000	-
[469A]	26/04/06	2,470	2,547	2,463	2,547	+77	+3.12	8,200	-
[469A]	26/04/03	2,430	2,470	2,408	2,470	+33	+1.35	4,100	-
[469A]	26/04/02	2,420	2,438	2,381	2,437	+38	+1.58	4,500	-
[469A]	26/04/01	2,338	2,399	2,321	2,399	+79	+3.41	3,600	-
[469A]	26/03/31	2,340	2,359	2,320	2,320	-20	-0.85	2,300	-
[469A]	26/03/30	2,305	2,355	2,305	2,340	+10	+0.43	3,400	-
[469A]	26/03/27	2,327	2,335	2,301	2,330	+2	+0.09	4,600	-
[469A]	26/03/26	2,321	2,330	2,310	2,328	-8	-0.34	1,700	-
[469A]	26/03/25	2,319	2,350	2,306	2,336	+17	+0.73	3,400	-
[469A]	26/03/24	2,307	2,351	2,307	2,319	+13	+0.56	3,200	-
[469A]	26/03/23	2,301	2,330	2,275	2,306	-45	-1.91	6,500	-
[469A]	26/03/19	2,383	2,400	2,351	2,351	-42	-1.76	5,600	-
[469A]	26/03/18	2,408	2,449	2,360	2,393	+22	+0.93	9,000	-
[469A]	26/03/17	2,365	2,420	2,365	2,371	+7	+0.30	2,100	-
[469A]	26/03/16	2,387	2,387	2,350	2,364	-23	-0.96	4,200	-
[469A]	26/03/13	2,338	2,396	2,323	2,387	-8	-0.33	3,700	-
[469A]	26/03/12	2,418	2,418	2,365	2,395	-5	-0.21	7,700	-
[469A]	26/03/11	2,362	2,425	2,347	2,400	+38	+1.61	6,300	-
[469A]	26/03/10	2,386	2,404	2,345	2,362	+26	+1.11	4,800	-
[469A]	26/03/09	2,277	2,388	2,268	2,336	-38	-1.60	14,000	-
[469A]	26/03/06	2,320	2,398	2,317	2,374	+54	+2.33	2,800	-
[469A]	26/03/05	2,364	2,429	2,315	2,320	-20	-0.85	10,500	-
[469A]	26/03/04	2,365	2,480	2,301	2,340	-70	-2.90	21,800	-
[469A]	26/03/03	2,489	2,489	2,410	2,410	-79	-3.17	17,000	-
[469A]	26/03/02	2,480	2,513	2,480	2,489	-35	-1.39	5,400	-
[469A]	26/02/27	2,490	2,524	2,489	2,524	+33	+1.32	7,500	-
[469A]	26/02/26	2,495	2,515	2,485	2,491	-4	-0.16	7,200	-
[469A]	26/02/25	2,550	2,550	2,472	2,495	-55	-2.16	13,800	-
[469A]	26/02/24	2,561	2,605	2,510	2,550	-9	-0.35	12,500	-
[469A]	26/02/20	2,630	2,633	2,501	2,559	-31	-1.20	12,500	-
[469A]	26/02/19	2,585	2,600	2,540	2,590	+55	+2.17	16,800	-
[469A]	26/02/18	2,483	2,535	2,470	2,535	+52	+2.09	8,500	-
[469A]	26/02/17	2,501	2,549	2,470	2,483	-22	-0.88	7,100	-
[469A]	26/02/16	2,505	2,555	2,503	2,505	+2	+0.08	5,600	-
[469A]	26/02/13	2,581	2,581	2,500	2,503	-78	-3.02	6,800	-
[469A]	26/02/12	2,530	2,618	2,506	2,581	+101	+4.07	11,600	-
[469A]	26/02/10	2,491	2,525	2,480	2,480	-11	-0.44	9,700	-
[469A]	26/02/09	2,565	2,567	2,491	2,491	-24	-0.95	11,000	-
[469A]	26/02/06	2,550	2,550	2,496	2,515	-22	-0.87	2,800	-
[469A]	26/02/05	2,472	2,555	2,472	2,537	+67	+2.71	8,700	-
[469A]	26/02/04	2,525	2,550	2,450	2,470	-68	-2.68	25,900	-
[469A]	26/02/03	2,650	2,671	2,526	2,538	-99	-3.75	19,400	-
[469A]	26/02/02	2,674	2,676	2,634	2,637	+5	+0.19	10,200	-
[469A]	26/01/30	2,653	2,675	2,631	2,632	-40	-1.50	7,500	-
[469A]	26/01/29	2,750	2,750	2,626	2,672	-83	-3.01	12,800	-
[469A]	26/01/28	2,775	2,780	2,681	2,755	-33	-1.18	15,000	-
[469A]	26/01/27	2,838	2,838	2,786	2,788	-31	-1.10	5,500	-
[469A]	26/01/26	2,740	2,827	2,726	2,819	+77	+2.81	15,600	-
[469A]	26/01/23	2,751	2,782	2,741	2,742	-2	-0.07	6,800	-
[469A]	26/01/22	2,728	2,815	2,728	2,744	+18	+0.66	27,400	-
[469A]	26/01/21	2,756	2,778	2,702	2,726	-99	-3.50	24,300	-
[469A]	26/01/20	2,854	2,904	2,791	2,825	-21	-0.74	12,300	-
[469A]	26/01/19	2,950	3,000	2,820	2,846	-93	-3.16	24,700	-
[469A]	26/01/16	2,784	2,939	2,784	2,939	+167	+6.02	20,100	-
[469A]	26/01/15	2,784	2,839	2,650	2,772	-141	-4.84	95,300	-
[469A]	26/01/14	2,901	2,950	2,900	2,913	+8	+0.28	11,600	-
[469A]	26/01/13	3,040	3,055	2,902	2,905	-85	-2.84	22,800	-
[469A]	26/01/09	3,160	3,160	2,980	2,990	-170	-5.38	24,900	-
[469A]	26/01/08	3,050	3,160	2,870	3,160	+161	+5.37	48,500	-
[469A]	26/01/07	3,145	3,200	2,932	2,999	-131	-4.19	65,000	-
[469A]	26/01/06	3,275	3,275	2,930	3,130	-240	-7.12	232,700	-
[469A]	26/01/05	3,045	3,370	2,990	3,370	+501	+17.46	182,100	-
[469A]	25/12/30	2,647	2,869	2,606	2,869	+322	+12.64	72,000	-
[469A]	25/12/29	2,453	2,643	2,453	2,547	+97	+3.96	51,400	-
[469A]	25/12/26	2,370	2,457	2,345	2,450	+100	+4.26	43,600	-
[469A]	25/12/25	2,333	2,373	2,283	2,350	+15	+0.64	19,700	-
[469A]	25/12/24	2,300	2,346	2,292	2,335	+31	+1.35	15,400	-
[469A]	25/12/23	2,306	2,332	2,275	2,304	-1	-0.04	21,800	-
[469A]	25/12/22	2,275	2,325	2,230	2,305	+16	+0.70	52,200	-
[469A]	25/12/19	2,363	2,363	2,266	2,289	-103	-4.31	61,500	-
[469A]	25/12/18	2,350	2,420	2,342	2,392	-8	-0.33	34,600	-
[469A]	25/12/17	2,400	2,483	2,368	2,400	-50	-2.04	61,400	-
[469A]	25/12/16	2,550	2,650	2,437	2,450	-200	-7.55	103,500	-
[469A]	25/12/15	2,600	2,698	2,502	2,650	+33	+1.26	172,700	-
[469A]	25/12/12	3,000	3,350	2,561	2,617	－	－	2,014,800	-