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
[472A]	26/10/29	485	485	469	475	-10.0	-2.06	56,600	8,067,471,360
[472A]	26/10/28	479	485	477	485	+6.0	+1.25	26,100	8,237,312,512
[472A]	26/10/27	483	485	476	479	+4.0	+0.84	71,500	8,135,407,616
[472A]	26/10/26	490	490	468	475	-12.0	-2.46	147,000	8,067,471,360
[472A]	26/10/23	500	500	477	487	-15.0	-2.99	232,700	8,271,281,152
[472A]	26/10/22	520	529	500	502	-18.0	-3.46	170,500	8,526,043,136
[472A]	26/10/21	513	524	511	520	+16.0	+3.17	64,800	8,831,758,336
[472A]	26/10/20	539	539	503	504	-33.0	-6.15	201,300	8,560,011,776
[472A]	26/10/19	536	549	533	537	-5.0	-0.92	52,900	9,120,488,448
[472A]	26/10/16	531	547	531	542	+12.0	+2.26	58,500	9,205,409,792
[472A]	26/10/15	549	549	526	530	-22.0	-3.99	102,400	9,001,600,000
[472A]	26/10/14	568	568	551	552	-19.0	-3.33	64,200	9,375,250,432
[472A]	26/10/13	565	576	562	571	-1.0	-0.17	93,000	9,697,949,696
[472A]	26/10/09	537	574	537	572	+30.0	+5.54	118,800	9,714,933,760
[472A]	26/10/08	552	552	540	542	-9.0	-1.63	40,400	9,205,409,792
[472A]	26/10/07	550	556	544	551	+4.0	+0.73	95,000	9,358,266,368
[472A]	26/10/06	542	559	542	547	+5.0	+0.92	81,800	9,290,330,112
[472A]	26/10/05	547	548	537	542	-6.0	-1.09	114,900	9,205,409,792
[472A]	26/10/02	550	550	540	548	-2.0	-0.36	37,400	9,307,314,176
[472A]	26/10/01	553	556	547	550	-8.0	-1.43	48,300	9,341,282,304
[472A]	26/09/30	545	561	541	558	+13.0	+2.39	90,300	9,477,155,840
[472A]	26/09/29	564	564	542	545	-16.0	-2.85	177,300	9,256,361,984
[472A]	26/09/28	577	580	561	561	-3.0	-0.53	109,200	9,528,108,032
[472A]	26/09/25	571	571	556	564	-7.0	-1.23	82,700	9,579,060,224
[472A]	26/09/24	557	571	549	571	+15.0	+2.70	124,400	9,697,949,696
[472A]	26/09/18	563	565	551	556	-7.0	-1.24	67,600	9,443,187,712
[472A]	26/09/17	560	569	555	563	0	+0.00	104,700	9,562,076,160
[472A]	26/09/16	571	575	556	563	+2.0	+0.36	112,800	9,562,076,160
[472A]	26/09/15	549	564	548	561	+14.0	+2.56	243,900	9,528,108,032
[472A]	26/09/14	529	548	526	547	+15.0	+2.82	132,700	9,290,330,112
[472A]	26/09/11	520	538	516	532	+5.0	+0.95	99,900	9,035,568,128
[472A]	26/09/10	526	533	521	527	-1.0	-0.19	54,500	8,950,646,784
[472A]	26/09/09	533	539	525	528	-7.0	-1.31	78,200	8,967,630,848
[472A]	26/09/08	551	553	534	535	-15.0	-2.73	162,500	9,086,520,320
[472A]	26/09/07	559	561	543	550	-8.0	-1.43	123,500	9,341,282,304
[472A]	26/09/04	539	559	537	558	+21.0	+3.91	122,900	9,477,155,840
[472A]	26/09/03	543	555	533	537	-6.0	-1.10	148,500	9,120,488,448
[472A]	26/09/02	535	545	531	543	0	+0.00	164,000	9,222,393,856
[472A]	26/09/01	563	564	540	543	-18.0	-3.21	233,000	9,222,393,856
[472A]	26/08/31	592	592	558	561	-41.0	-6.81	317,100	9,528,108,032
[472A]	26/08/28	580	616	577	602	+27.0	+4.70	386,700	10,224,458,752
[472A]	26/08/27	567	582	557	575	+8.0	+1.41	198,000	9,765,885,952
[472A]	26/08/26	578	587	564	567	-9.0	-1.56	261,000	9,630,013,440
[472A]	26/08/25	561	581	552	576	+10.0	+1.77	190,200	9,782,870,016
[472A]	26/08/24	551	582	549	566	+23.0	+4.24	344,300	9,582,238,720
[472A]	26/08/21	522	550	507	543	+36.0	+7.10	310,500	9,192,854,528
[472A]	26/08/20	502	516	500	507	+7.0	+1.40	113,200	8,583,383,040
[472A]	26/08/19	509	518	496	500	-19.0	-3.66	267,600	8,464,875,008
[472A]	26/08/18	536	542	512	519	-13.0	-2.44	339,500	8,786,540,544
[472A]	26/08/17	521	540	510	532	-59.0	-9.98	836,700	9,006,626,816
[472A]	26/08/14	587	595	576	591	+2.0	+0.34	401,700	10,005,482,496
[472A]	26/08/13	586	589	565	589	-4.0	-0.67	276,300	9,971,622,912
[472A]	26/08/12	572	593	569	593	+21.0	+3.67	151,800	10,039,342,080
[472A]	26/08/10	569	584	563	572	+3.0	+0.53	143,700	9,683,817,472
[472A]	26/08/07	556	576	548	569	+13.0	+2.34	139,100	9,633,028,096
[472A]	26/08/06	550	595	547	556	+10.0	+1.83	460,300	9,412,940,800
[472A]	26/08/05	537	556	523	546	+9.0	+1.68	205,800	9,243,643,904
[472A]	26/08/04	533	539	527	537	+4.0	+0.75	68,800	9,091,275,776
[472A]	26/08/03	542	542	524	533	-10.0	-1.84	122,400	9,023,556,608
[472A]	26/07/31	538	557	525	543	+5.0	+0.93	183,600	9,192,854,528
[472A]	26/07/30	520	541	510	538	+26.0	+5.08	184,700	9,108,205,568
[472A]	26/07/29	518	526	506	512	-8.0	-1.54	209,900	8,668,032,000
[472A]	26/07/28	527	527	511	520	-7.0	-1.33	105,100	8,803,470,336
[472A]	26/07/27	527	531	511	527	+9.0	+1.74	167,100	8,921,977,856
[472A]	26/07/24	542	544	512	518	-34.0	-6.16	226,900	8,769,610,752
[472A]	26/07/23	550	558	540	552	+7.0	+1.28	98,200	9,345,221,632
[472A]	26/07/22	565	587	541	545	-13.0	-2.33	176,500	9,226,714,112
[472A]	26/07/21	548	565	533	558	+10.0	+1.82	210,500	9,446,800,384
[472A]	26/07/17	560	563	529	548	-17	-3.01	533,300	-
[472A]	26/07/16	593	599	558	565	-34	-5.68	629,000	-
[472A]	26/07/15	578	619	573	599	+19	+3.28	592,200	-
[472A]	26/07/14	600	602	561	580	-10	-1.69	740,800	-
[472A]	26/07/13	628	650	575	590	+28	+4.98	2,224,100	-
[472A]	26/07/10	562	562	562	562	+80	+16.60	111,300	-
[472A]	26/07/09	466	484	466	482	+16	+3.43	90,300	-
[472A]	26/07/08	470	470	455	466	-2	-0.43	51,900	-
[472A]	26/07/07	448	470	448	468	+20	+4.46	64,600	-
[472A]	26/07/06	453	459	443	448	-2	-0.44	59,100	-
[472A]	26/07/03	418	450	418	450	+36	+8.70	142,100	-
[472A]	26/07/02	401	419	398	414	+13	+3.24	56,400	-
[472A]	26/07/01	411	415	397	401	-6	-1.47	26,900	-
[472A]	26/06/30	395	407	395	407	+12	+3.04	20,800	-
[472A]	26/06/29	389	404	389	395	+3	+0.77	53,400	-
[472A]	26/06/26	380	392	378	392	+11	+2.89	132,600	-
[472A]	26/06/25	388	391	380	381	-6	-1.55	43,300	-
[472A]	26/06/24	387	399	387	387	+1	+0.26	202,100	-
[472A]	26/06/23	394	395	383	386	-8	-2.03	122,100	-
[472A]	26/06/22	396	406	393	394	+2	+0.51	49,400	-
[472A]	26/06/19	409	409	391	392	-13	-3.21	71,200	-
[472A]	26/06/18	411	415	402	405	-7	-1.70	56,000	-
[472A]	26/06/17	410	423	410	412	+7	+1.73	229,100	-
[472A]	26/06/16	419	425	395	405	-6	-1.46	169,900	-
[472A]	26/06/15	415	423	407	411	+4	+0.98	57,100	-
[472A]	26/06/12	411	416	402	407	-3	-0.73	37,800	-
[472A]	26/06/11	411	415	404	410	-4	-0.97	68,000	-
[472A]	26/06/10	427	427	407	414	-7	-1.66	84,000	-
[472A]	26/06/09	428	438	421	421	-10	-2.32	32,300	-
[472A]	26/06/08	431	437	425	431	-8	-1.82	41,000	-
[472A]	26/06/05	427	447	427	439	+15	+3.54	50,800	-
[472A]	26/06/04	428	431	423	424	-4	-0.93	194,800	-
[472A]	26/06/03	437	438	419	428	-16	-3.60	110,500	-
[472A]	26/06/02	452	452	431	444	-8	-1.77	303,000	-
[472A]	26/06/01	460	462	444	452	-11	-2.38	185,300	-
[472A]	26/05/29	465	473	460	463	-2	-0.43	82,900	-
[472A]	26/05/28	475	475	461	465	-8	-1.69	95,000	-
[472A]	26/05/27	460	475	460	473	+13	+2.83	73,900	-
[472A]	26/05/26	467	470	460	460	-11	-2.34	51,000	-
[472A]	26/05/25	495	495	464	471	-26	-5.23	193,200	-
[472A]	26/05/22	482	497	477	497	+12.0	+2.47	43,200	-
[472A]	26/05/21	480	492	480	485	+5.0	+1.04	31,600	-
[472A]	26/05/20	495	495	475	480	-15.0	-3.03	69,400	-
[472A]	26/05/19	506	518	495	495	-10.0	-1.98	56,800	-
[472A]	26/05/18	523	535	500	505	+15.0	+3.06	179,000	-
[472A]	26/05/15	499	504	488	490	-8.0	-1.61	148,200	-
[472A]	26/05/14	498	499	486	498	-2.0	-0.40	134,200	-
[472A]	26/05/13	492	503	492	500	+7.0	+1.42	29,900	-
[472A]	26/05/12	504	504	490	493	-10.0	-1.99	196,900	-
[472A]	26/05/11	510	510	501	503	-4.0	-0.79	24,500	-
[472A]	26/05/08	512	515	505	507	+3.0	+0.60	33,100	-
[472A]	26/05/07	501	513	501	504	+8.0	+1.61	37,200	-
[472A]	26/05/01	492	504	490	496	+4.0	+0.81	61,300	-
[472A]	26/04/30	512	512	492	492	-23.0	-4.47	109,000	-
[472A]	26/04/28	521	521	506	515	+4.0	+0.78	20,300	-
[472A]	26/04/27	510	514	506	511	+1	+0.20	43,800	-
[472A]	26/04/24	515	517	505	510	-7	-1.35	32,900	-
[472A]	26/04/23	517	525	514	517	-1	-0.19	19,600	-
[472A]	26/04/22	526	531	517	518	-10	-1.89	42,500	-
[472A]	26/04/21	526	533	520	528	+3	+0.57	36,000	-
[472A]	26/04/20	549	549	520	525	-23	-4.20	98,200	-
[472A]	26/04/17	521	556	518	548	+34	+6.61	193,800	-
[472A]	26/04/16	510	523	510	514	+4	+0.78	66,100	-
[472A]	26/04/15	510	529	509	510	+5	+0.99	75,900	-
[472A]	26/04/14	508	526	505	505	-3	-0.59	59,400	-
[472A]	26/04/13	501	510	492	508	+7	+1.40	38,800	-
[472A]	26/04/10	511	515	501	501	-9	-1.76	59,500	-
[472A]	26/04/09	522	522	503	510	-12	-2.30	66,200	-
[472A]	26/04/08	515	524	512	522	+13	+2.55	51,400	-
[472A]	26/04/07	515	516	504	509	-1	-0.20	21,500	-
[472A]	26/04/06	510	523	508	510	+2	+0.39	42,000	-
[472A]	26/04/03	501	519	501	508	+7	+1.40	41,000	-
[472A]	26/04/02	510	514	491	501	-6	-1.18	86,000	-
[472A]	26/04/01	512	515	506	507	+5	+1.00	25,900	-
[472A]	26/03/31	500	506	497	502	+2	+0.40	56,100	-
[472A]	26/03/30	507	517	495	500	-17	-3.29	68,700	-
[472A]	26/03/27	505	518	503	517	+5	+0.98	47,300	-
[472A]	26/03/26	521	531	506	512	-15	-2.85	49,300	-
[472A]	26/03/25	520	531	520	527	+9	+1.74	49,300	-
[472A]	26/03/24	500	525	500	518	+25	+5.07	101,500	-
[472A]	26/03/23	483	493	480	493	-8	-1.60	118,700	-
[472A]	26/03/19	514	514	501	501	-22	-4.21	92,600	-
[472A]	26/03/18	523	532	514	523	-6	-1.13	55,100	-
[472A]	26/03/17	533	541	519	529	+2	+0.38	64,200	-
[472A]	26/03/16	531	537	519	527	-3	-0.57	60,300	-
[472A]	26/03/13	518	538	515	530	-5	-0.93	101,900	-
[472A]	26/03/12	561	565	535	535	-35	-6.14	129,200	-
[472A]	26/03/11	539	570	539	570	+41	+7.75	186,400	-
[472A]	26/03/10	515	533	502	529	+16	+3.12	167,800	-
[472A]	26/03/09	502	513	492	513	-15	-2.84	156,500	-
[472A]	26/03/06	493	537	491	528	+25	+4.97	215,000	-
[472A]	26/03/05	491	509	491	503	+20	+4.14	138,600	-
[472A]	26/03/04	485	490	472	483	-18	-3.59	246,900	-
[472A]	26/03/03	516	516	492	501	-25	-4.75	191,600	-
[472A]	26/03/02	510	531	504	526	-13	-2.41	119,700	-
[472A]	26/02/27	517	541	511	539	+32	+6.31	242,600	-
[472A]	26/02/26	488	510	484	507	+27	+5.62	232,600	-
[472A]	26/02/25	491	491	479	480	-12	-2.44	216,500	-
[472A]	26/02/24	516	520	489	492	-30	-5.75	293,500	-
[472A]	26/02/20	523	527	508	522	+1	+0.19	262,300	-
[472A]	26/02/19	542	542	512	521	-29	-5.27	319,200	-
[472A]	26/02/18	541	567	539	550	+29	+5.57	483,800	-
[472A]	26/02/17	567	567	515	521	-46	-8.11	674,300	-
[472A]	26/02/16	714	714	555	567	-134	-19.12	1,214,900	-
[472A]	26/02/13	705	712	700	701	-10	-1.41	84,800	-
[472A]	26/02/12	707	715	705	711	+4	+0.57	89,700	-
[472A]	26/02/10	698	714	693	707	+9	+1.29	133,500	-
[472A]	26/02/09	707	717	691	698	+1	+0.14	134,400	-
[472A]	26/02/06	670	698	667	697	+17	+2.50	117,300	-
[472A]	26/02/05	654	688	650	680	+33	+5.10	156,700	-
[472A]	26/02/04	646	655	643	647	-7	-1.07	29,500	-
[472A]	26/02/03	638	661	637	654	+17	+2.67	87,700	-
[472A]	26/02/02	644	647	624	637	-5	-0.78	44,200	-
[472A]	26/01/30	634	648	634	642	+9	+1.42	28,200	-
[472A]	26/01/29	650	650	616	633	-25	-3.80	206,800	-
[472A]	26/01/28	700	703	652	658	+14	+2.17	532,300	-
[472A]	26/01/27	635	652	635	644	+7	+1.10	64,400	-
[472A]	26/01/26	652	658	637	637	-19	-2.90	69,200	-
[472A]	26/01/23	654	664	654	656	+2	+0.31	28,200	-
[472A]	26/01/22	667	675	654	654	-14	-2.10	79,000	-
[472A]	26/01/21	675	675	664	668	-7	-1.04	43,400	-
[472A]	26/01/20	682	684	672	675	-14	-2.03	49,400	-
[472A]	26/01/19	686	689	680	689	+3	+0.44	40,300	-
[472A]	26/01/16	690	691	684	686	-6	-0.87	27,400	-
[472A]	26/01/15	695	702	680	692	-9	-1.28	88,200	-
[472A]	26/01/14	701	710	695	701	0	0.00	112,400	-
[472A]	26/01/13	717	717	699	701	-12	-1.68	84,700	-
[472A]	26/01/09	709	717	705	713	+3	+0.42	71,500	-
[472A]	26/01/08	700	715	700	710	+11	+1.57	149,900	-
[472A]	26/01/07	700	707	696	699	-5	-0.71	60,500	-
[472A]	26/01/06	700	707	699	704	+5	+0.72	96,200	-
[472A]	26/01/05	703	710	697	699	-9	-1.27	92,100	-
[472A]	25/12/30	692	708	692	708	+8	+1.14	141,600	-
[472A]	25/12/29	682	704	682	700	+20	+2.94	122,600	-
[472A]	25/12/26	699	708	672	680	-26	-3.68	341,900	-
[472A]	25/12/25	700	714	692	706	+8	+1.15	259,100	-
[472A]	25/12/24	720	724	698	698	-20	-2.79	286,200	-
[472A]	25/12/23	698	721	690	718	+16	+2.28	429,200	-
[472A]	25/12/22	715	715	693	702	-8	-1.13	466,300	-
[472A]	25/12/19	691	730	689	710	+5	+0.71	1,175,100	-
[472A]	25/12/18	751	758	695	705	－	－	4,034,500	-