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
[473A]	26/10/29	1,291	1,295	1,275	1,290	+9.0	+0.70	5,451	-
[473A]	26/10/28	1,285	1,287	1,276	1,281	+14.0	+1.10	2,526	-
[473A]	26/10/27	1,267	1,272	1,261	1,267	+21.0	+1.69	2,852	-
[473A]	26/10/26	1,249	1,259	1,244	1,246	-10.0	-0.80	4,779	-
[473A]	26/10/23	1,243	1,256	1,232	1,256	0	+0.00	4,905	-
[473A]	26/10/22	1,291	1,295	1,256	1,256	-34.0	-2.64	3,413	-
[473A]	26/10/21	1,308	1,308	1,289	1,290	+8.0	+0.62	2,716	-
[473A]	26/10/20	1,295	1,295	1,279	1,282	-12.0	-0.93	31,534	-
[473A]	26/10/19	1,318	1,318	1,279	1,294	-24.0	-1.82	7,729	-
[473A]	26/10/16	1,324	1,329	1,315	1,318	+17.0	+1.31	7,905	-
[473A]	26/10/15	1,341	1,341	1,298	1,301	-113.0	-7.99	24,355	-
[473A]	26/10/14	1,375	1,414	1,367	1,414	+39.0	+2.84	2,094	-
[473A]	26/10/13	1,375	1,375	1,356	1,375	-18.0	-1.29	12,211	-
[473A]	26/10/09	1,385	1,398	1,379	1,393	-6.0	-0.43	68,577	-
[473A]	26/10/08	1,414	1,414	1,399	1,399	-16.0	-1.13	917	-
[473A]	26/10/07	1,428	1,430	1,415	1,415	-13.0	-0.91	1,645	-
[473A]	26/10/06	1,418	1,430	1,412	1,428	+11.0	+0.78	12,493	-
[473A]	26/10/05	1,420	1,435	1,401	1,417	+35.0	+2.53	1,908	-
[473A]	26/10/02	1,386	1,388	1,379	1,382	-11.0	-0.79	5,916	-
[473A]	26/10/01	1,359	1,393	1,359	1,393	+43.0	+3.19	16,079	-
[473A]	26/09/30	1,340	1,353	1,337	1,350	+27.0	+2.04	13,608	-
[473A]	26/09/29	1,323	1,326	1,311	1,323	0	+0.00	1,994	-
[473A]	26/09/28	1,338	1,347	1,323	1,323	-10.0	-0.75	6,179	-
[473A]	26/09/25	1,317	1,336	1,317	1,333	+16.0	+1.21	2,781	-
[473A]	26/09/24	1,330	1,332	1,317	1,317	+6.0	+0.46	4,310	-
[473A]	26/09/18	1,306	1,315	1,298	1,311	+22.0	+1.71	2,053	-
[473A]	26/09/17	1,300	1,301	1,283	1,289	0	+0.00	6,815	-
[473A]	26/09/16	1,283	1,289	1,272	1,289	+13.0	+1.02	18,163	-
[473A]	26/09/15	1,270	1,287	1,269	1,276	-6.0	-0.47	2,526	-
[473A]	26/09/14	1,270	1,282	1,263	1,282	-2.0	-0.16	3,361	-
[473A]	26/09/11	1,271	1,288	1,268	1,284	-24.0	-1.83	20,159	-
[473A]	26/09/10	1,302	1,308	1,292	1,308	-1.0	-0.08	2,650	-
[473A]	26/09/09	1,330	1,330	1,306	1,309	-6.0	-0.46	4,955	-
[473A]	26/09/08	1,322	1,342	1,315	1,315	-16.0	-1.20	26,230	-
[473A]	26/09/07	1,331	1,337	1,326	1,331	+26.0	+1.99	4,312	-
[473A]	26/09/04	1,300	1,309	1,294	1,305	+11.0	+0.85	2,393	-
[473A]	26/09/03	1,302	1,302	1,285	1,294	+4.0	+0.31	2,295	-
[473A]	26/09/02	1,301	1,306	1,290	1,290	-39.0	-2.93	11,097	-
[473A]	26/09/01	1,325	1,336	1,320	1,329	-6.0	-0.45	515	-
[473A]	26/08/31	1,306	1,335	1,301	1,335	+2.0	+0.15	1,145	-
[473A]	26/08/28	1,333	1,343	1,333	1,333	+6.0	+0.45	1,326	-
[473A]	26/08/27	1,350	1,350	1,320	1,327	-2.0	-0.15	3,436	-
[473A]	26/08/26	1,322	1,335	1,313	1,329	+2.0	+0.15	2,579	-
[473A]	26/08/25	1,307	1,327	1,300	1,327	+10.0	+0.76	3,000	-
[473A]	26/08/24	1,326	1,330	1,317	1,317	-8.0	-0.60	750	-
[473A]	26/08/21	1,313	1,330	1,311	1,325	-9.0	-0.67	726	-
[473A]	26/08/20	1,325	1,334	1,319	1,334	+18.0	+1.37	5,353	-
[473A]	26/08/19	1,324	1,330	1,308	1,316	-43.0	-3.16	13,280	-
[473A]	26/08/18	1,383	1,385	1,355	1,359	-29.0	-2.09	3,732	-
[473A]	26/08/17	1,387	1,391	1,377	1,388	+4.0	+0.29	1,707	-
[473A]	26/08/14	1,390	1,398	1,376	1,384	+12.0	+0.87	11,521	-
[473A]	26/08/13	1,376	1,383	1,369	1,372	+16.0	+1.18	5,153	-
[473A]	26/08/12	1,351	1,356	1,341	1,356	+6.0	+0.44	23,541	-
[473A]	26/08/10	1,330	1,350	1,325	1,350	+30.0	+2.27	17,447	-
[473A]	26/08/07	1,325	1,326	1,300	1,320	-3.0	-0.23	1,943	-
[473A]	26/08/06	1,319	1,323	1,306	1,323	-6.0	-0.45	15,426	-
[473A]	26/08/05	1,314	1,334	1,314	1,329	+46.0	+3.59	14,307	-
[473A]	26/08/04	1,287	1,288	1,265	1,283	+4.0	+0.31	3,254	-
[473A]	26/08/03	1,285	1,285	1,264	1,279	-16.0	-1.24	49,108	-
[473A]	26/07/31	1,291	1,315	1,285	1,295	+49.0	+3.93	10,954	-
[473A]	26/07/30	1,237	1,264	1,233	1,246	+7.0	+0.56	53,426	-
[473A]	26/07/29	1,262	1,268	1,216	1,239	-17.0	-1.35	12,183	-
[473A]	26/07/28	1,277	1,277	1,247	1,256	-48.0	-3.68	70,289	-
[473A]	26/07/27	1,315	1,315	1,290	1,304	+4.0	+0.31	3,151	-
[473A]	26/07/24	1,318	1,318	1,292	1,300	-31.0	-2.33	8,305	-
[473A]	26/07/23	1,336	1,346	1,329	1,331	+6.0	+0.45	5,996	-
[473A]	26/07/22	1,358	1,358	1,325	1,325	-4.0	-0.30	6,024	-
[473A]	26/07/21	1,300	1,329	1,288	1,329	+36.0	+2.78	5,914	-
[473A]	26/07/17	1,319	1,321	1,262	1,293	-54	-4.01	112,697	-
[473A]	26/07/16	1,357	1,357	1,339	1,347	-31	-2.25	27,474	-
[473A]	26/07/15	1,373	1,383	1,363	1,378	+14	+1.03	2,431	-
[473A]	26/07/14	1,339	1,364	1,334	1,364	+16	+1.19	5,077	-
[473A]	26/07/13	1,378	1,389	1,340	1,348	-34	-2.46	9,411	-
[473A]	26/07/10	1,386	1,392	1,377	1,382	+20	+1.47	4,113	-
[473A]	26/07/09	1,362	1,374	1,357	1,362	+17	+1.26	7,220	-
[473A]	26/07/08	1,376	1,405	1,345	1,345	-31	-2.25	19,160	-
[473A]	26/07/07	1,395	1,410	1,366	1,376	-22	-1.57	18,831	-
[473A]	26/07/06	1,405	1,412	1,386	1,398	-7	-0.50	13,104	-
[473A]	26/07/03	1,374	1,405	1,359	1,405	+26	+1.89	9,492	-
[473A]	26/07/02	1,391	1,404	1,379	1,379	-32	-2.27	8,736	-
[473A]	26/07/01	1,433	1,445	1,409	1,411	+5	+0.36	13,988	-
[473A]	26/06/30	1,422	1,422	1,397	1,406	+12	+0.86	46,249	-
[473A]	26/06/29	1,397	1,397	1,368	1,394	-1	-0.07	41,831	-
[473A]	26/06/26	1,426	1,433	1,380	1,395	-60	-4.12	43,360	-
[473A]	26/06/25	1,429	1,455	1,419	1,455	+62	+4.45	46,361	-
[473A]	26/06/24	1,400	1,410	1,376	1,393	-13	-0.92	13,064	-
[473A]	26/06/23	1,484	1,484	1,406	1,406	-49	-3.37	8,231	-
[473A]	26/06/22	1,434	1,466	1,434	1,455	+18	+1.25	7,076	-
[473A]	26/06/19	1,446	1,448	1,421	1,437	+5	+0.35	8,560	-
[473A]	26/06/18	1,413	1,433	1,413	1,432	+24	+1.70	5,224	-
[473A]	26/06/17	1,384	1,408	1,384	1,408	+12	+0.86	3,035	-
[473A]	26/06/16	1,397	1,404	1,389	1,396	+5	+0.36	3,857	-
[473A]	26/06/15	1,377	1,400	1,375	1,391	+59	+4.43	13,063	-
[473A]	26/06/12	1,340	1,345	1,325	1,332	+38	+2.94	30,949	-
[473A]	26/06/11	1,263	1,294	1,251	1,294	0	0.00	4,065	-
[473A]	26/06/10	1,298	1,307	1,281	1,294	-19	-1.45	6,147	-
[473A]	26/06/09	1,311	1,315	1,285	1,313	+25	+1.94	69,482	-
[473A]	26/06/08	1,281	1,300	1,276	1,288	-53	-3.95	16,226	-
[473A]	26/06/05	1,347	1,347	1,324	1,341	-13	-0.96	5,217	-
[473A]	26/06/04	1,360	1,365	1,347	1,354	-19	-1.38	7,334	-
[473A]	26/06/03	1,357	1,383	1,357	1,373	+37	+2.77	98,923	-
[473A]	26/06/02	1,352	1,352	1,320	1,336	-11	-0.82	24,912	-
[473A]	26/06/01	1,335	1,351	1,335	1,347	+14	+1.05	6,848	-
[473A]	26/05/29	1,319	1,336	1,317	1,333	+33	+2.54	5,185	-
[473A]	26/05/28	1,300	1,308	1,283	1,300	-8	-0.61	2,028	-
[473A]	26/05/27	1,328	1,333	1,308	1,308	+2	+0.15	3,551	-
[473A]	26/05/26	1,314	1,314	1,300	1,306	-3	-0.23	3,042	-
[473A]	26/05/25	1,287	1,313	1,286	1,309	+36	+2.83	21,359	-
[473A]	26/05/22	1,254	1,274	1,252	1,273	+33.0	+2.66	48,478	-
[473A]	26/05/21	1,234	1,245	1,230	1,240	+34.0	+2.82	56,135	-
[473A]	26/05/20	1,216	1,216	1,189	1,206	-14.0	-1.15	33,000	-
[473A]	26/05/19	1,232	1,232	1,212	1,220	-3.0	-0.25	1,938	-
[473A]	26/05/18	1,240	1,240	1,214	1,223	-7.0	-0.57	8,224	-
[473A]	26/05/15	1,266	1,269	1,224	1,230	-29.0	-2.30	8,320	-
[473A]	26/05/14	1,280	1,281	1,259	1,259	-9.0	-0.71	8,258	-
[473A]	26/05/13	1,251	1,272	1,251	1,268	+7.0	+0.56	1,879	-
[473A]	26/05/12	1,264	1,269	1,250	1,261	+5.0	+0.40	2,162	-
[473A]	26/05/11	1,276	1,276	1,253	1,256	0	+0.00	3,900	-
[473A]	26/05/08	1,253	1,260	1,249	1,256	-6.0	-0.48	3,037	-
[473A]	26/05/07	1,243	1,267	1,239	1,262	+71.0	+5.96	15,326	-
[473A]	26/05/01	1,196	1,199	1,191	1,191	+4.0	+0.34	2,137	-
[473A]	26/04/30	1,186	1,193	1,184	1,187	-17.0	-1.41	13,541	-
[473A]	26/04/28	1,213	1,213	1,200	1,204	-13.0	-1.07	4,983	-
[473A]	26/04/27	1,209	1,223	1,199	1,217	+18	+1.50	24,084	-
[473A]	26/04/24	1,191	1,199	1,190	1,199	+11	+0.93	2,411	-
[473A]	26/04/23	1,201	1,208	1,178	1,188	-9	-0.75	37,045	-
[473A]	26/04/22	1,187	1,198	1,185	1,197	+8	+0.67	2,197	-
[473A]	26/04/21	1,187	1,198	1,186	1,189	+9	+0.76	2,301	-
[473A]	26/04/20	1,186	1,188	1,180	1,180	+2	+0.17	844,819	-
[473A]	26/04/17	1,222	1,222	1,178	1,178	-31	-2.56	3,813	-
[473A]	26/04/16	1,188	1,210	1,188	1,209	+36	+3.07	9,657	-
[473A]	26/04/15	1,183	1,187	1,172	1,173	0	0.00	1,766	-
[473A]	26/04/14	1,160	1,173	1,158	1,173	+33	+2.89	4,325	-
[473A]	26/04/13	1,140	1,144	1,137	1,140	-11	-0.96	1,433	-
[473A]	26/04/10	1,145	1,152	1,142	1,151	+23	+2.04	3,324	-
[473A]	26/04/09	1,141	1,141	1,127	1,128	-15	-1.31	1,796	-
[473A]	26/04/08	1,137	1,143	1,125	1,143	+65	+6.03	11,418	-
[473A]	26/04/07	1,087	1,089	1,074	1,078	0	0.00	2,942	-
[473A]	26/04/06	1,077	1,093	1,077	1,078	+6	+0.56	19,291	-
[473A]	26/04/03	1,071	1,080	1,070	1,072	+9	+0.85	18,662	-
[473A]	26/04/02	1,092	1,098	1,058	1,063	-25	-2.30	4,698	-
[473A]	26/04/01	1,075	1,088	1,065	1,088	+50	+4.82	9,156	-
[473A]	26/03/31	1,034	1,050	1,025	1,038	-7	-0.67	33,325	-
[473A]	26/03/30	1,020	1,063	1,018	1,045	-30	-2.79	6,305	-
[473A]	26/03/27	1,065	1,079	1,057	1,075	+4	+0.37	10,419	-
[473A]	26/03/26	1,084	1,090	1,068	1,071	-10	-0.93	2,427	-
[473A]	26/03/25	1,073	1,084	1,073	1,081	+35	+3.35	13,992	-
[473A]	26/03/24	1,067	1,067	1,043	1,046	+9	+0.87	39,392	-
[473A]	26/03/23	1,031	1,039	1,017	1,037	-37	-3.45	28,925	-
[473A]	26/03/19	1,079	1,083	1,068	1,074	-34	-3.07	11,099	-
[473A]	26/03/18	1,090	1,109	1,090	1,108	+30	+2.78	7,456	-
[473A]	26/03/17	1,094	1,094	1,078	1,078	-2	-0.19	6,479	-
[473A]	26/03/16	1,080	1,083	1,067	1,080	-2	-0.18	16,279	-
[473A]	26/03/13	1,076	1,085	1,067	1,082	-8	-0.73	1,230	-
[473A]	26/03/12	1,091	1,096	1,080	1,090	-15	-1.36	13,367	-
[473A]	26/03/11	1,103	1,120	1,103	1,105	+15	+1.38	16,855	-
[473A]	26/03/10	1,091	1,098	1,075	1,090	+28	+2.64	18,510	-
[473A]	26/03/09	1,052	1,063	1,034	1,062	-59	-5.26	36,984	-
[473A]	26/03/06	1,099	1,121	1,095	1,121	+16	+1.45	86,487	-
[473A]	26/03/05	1,129	1,136	1,101	1,105	+15	+1.38	45,956	-
[473A]	26/03/04	1,161	1,161	1,079	1,090	-41	-3.63	59,491	-
[473A]	26/03/03	1,159	1,162	1,126	1,131	-36	-3.08	61,791	-
[473A]	26/03/02	1,160	1,172	1,100	1,167	-16	-1.35	35,637	-
[473A]	26/02/27	1,174	1,183	1,168	1,183	+5	+0.42	570	-
[473A]	26/02/26	1,188	1,192	1,175	1,178	+3	+0.26	728,637	-
[473A]	26/02/25	1,160	1,181	1,160	1,175	+25	+2.17	860,750	-
[473A]	26/02/24	1,140	1,153	1,140	1,150	+12	+1.05	1,163	-
[473A]	26/02/20	1,147	1,147	1,138	1,138	-18	-1.56	1,715	-
[473A]	26/02/19	1,155	1,159	1,153	1,156	+7	+0.61	567	-
[473A]	26/02/18	1,142	1,151	1,142	1,149	+16	+1.41	335	-
[473A]	26/02/17	1,143	1,143	1,129	1,133	-11	-0.96	1,466	-
[473A]	26/02/16	1,155	1,155	1,141	1,144	+2	+0.18	935	-
[473A]	26/02/13	1,145	1,152	1,140	1,142	-17	-1.47	363	-
[473A]	26/02/12	1,164	1,164	1,155	1,159	+1	+0.09	29,968	-
[473A]	26/02/10	1,147	1,162	1,147	1,158	+26	+2.30	2,362	-
[473A]	26/02/09	1,151	1,151	1,132	1,132	+41	+3.76	21,150	-
[473A]	26/02/06	1,072	1,091	1,065	1,091	+10	+0.93	24,808	-
[473A]	26/02/05	1,092	1,094	1,078	1,081	-11	-1.01	1,223	-
[473A]	26/02/04	1,087	1,094	1,086	1,092	-8	-0.73	7,591	-
[473A]	26/02/03	1,086	1,100	1,082	1,100	+40	+3.77	3,678	-
[473A]	26/02/02	1,077	1,088	1,057	1,060	-11	-1.03	62,627	-
[473A]	26/01/30	1,071	1,074	1,065	1,071	+2	+0.19	1,042	-
[473A]	26/01/29	1,082	1,082	1,067	1,069	-1	-0.09	2,065	-
[473A]	26/01/28	1,064	1,070	1,061	1,070	+2	+0.19	30,925	-
[473A]	26/01/27	1,063	1,070	1,058	1,068	+5	+0.47	6,693	-
[473A]	26/01/26	1,059	1,066	1,058	1,063	-19	-1.76	36,260	-
[473A]	26/01/23	1,084	1,085	1,078	1,082	+3	+0.28	63,506	-
[473A]	26/01/22	1,074	1,082	1,069	1,079	+21	+1.98	1,204	-
[473A]	26/01/21	1,049	1,065	1,049	1,058	-7	-0.66	2,021	-
[473A]	26/01/20	1,078	1,078	1,062	1,065	-10	-0.93	2,740	-
[473A]	26/01/19	1,076	1,076	1,067	1,075	-8	-0.74	5,864	-
[473A]	26/01/16	1,091	1,091	1,079	1,083	-7	-0.64	8,032	-
[473A]	26/01/15	1,089	1,091	1,079	1,090	+2	+0.18	1,539	-
[473A]	26/01/14	1,088	1,093	1,083	1,088	+13	+1.21	1,294	-
[473A]	26/01/13	1,087	1,087	1,071	1,075	+35	+3.37	1,653	-
[473A]	26/01/09	1,037	1,048	1,032	1,040	+11	+1.07	819	-
[473A]	26/01/08	1,044	1,044	1,029	1,029	-12	-1.15	30,006	-
[473A]	26/01/07	1,041	1,053	1,041	1,041	-12	-1.14	1,323	-
[473A]	26/01/06	1,049	1,054	1,046	1,053	+10	+0.96	31,108	-
[473A]	26/01/05	1,019	1,043	1,019	1,043	+34	+3.37	2,034	-
[473A]	25/12/30	1,016	1,019	1,008	1,009	-11	-1.08	1,000	-
[473A]	25/12/29	1,020	1,020	1,013	1,020	-4	-0.39	654	-
[473A]	25/12/26	1,013	1,024	1,013	1,024	+13	+1.29	1,482	-
[473A]	25/12/25	1,013	1,013	1,009	1,011	+2	+0.20	321	-
[473A]	25/12/24	1,013	1,015	1,009	1,009	0	0.00	303	-
[473A]	25/12/23	1,008	1,012	1,008	1,009	-1	-0.10	174	-
[473A]	25/12/22	1,011	1,012	1,007	1,010	+14	+1.41	3,767	-
[473A]	25/12/19	989	1,000	988	996	+15	+1.53	559	-
[473A]	25/12/18	981	985	976	981	-12	-1.21	13,583	-
[473A]	25/12/17	996	996	985	993	-1	-0.10	1,550	-
[473A]	25/12/16	1,004	1,004	991	994	-13	-1.29	4,176	-
[473A]	25/12/15	1,006	1,009	1,003	1,007	-12	-1.18	4,802	-
[473A]	25/12/12	1,018	1,020	1,012	1,019	+12	+1.19	6,302	-
[473A]	25/12/11	1,020	1,020	1,003	1,007	-9	-0.89	32,308	-
[473A]	25/12/10	1,022	1,025	1,011	1,016	0	0.00	30,834	-
[473A]	25/12/09	1,014	1,019	1,012	1,016	+3	+0.30	1,312	-
[473A]	25/12/08	1,020	1,020	1,010	1,013	-1	-0.10	8,601	-
[473A]	25/12/05	1,023	1,023	1,008	1,014	－	－	11,108	-