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
[475A]	26/10/29	565	573	562	573	-2.0	-0.35	7,900	2,999,769,600
[475A]	26/10/28	577	584	575	575	-2.0	-0.35	2,800	3,010,240,000
[475A]	26/10/27	582	585	572	577	-3.0	-0.52	5,600	3,020,710,400
[475A]	26/10/26	579	585	574	580	-2.0	-0.34	2,700	3,036,416,000
[475A]	26/10/23	590	590	555	582	+2.0	+0.34	7,900	3,046,886,400
[475A]	26/10/22	604	605	575	580	-18.0	-3.01	7,900	3,036,416,000
[475A]	26/10/21	600	603	591	598	-6.0	-0.99	3,700	3,130,649,600
[475A]	26/10/20	620	620	603	604	-25.0	-3.97	2,800	3,162,060,800
[475A]	26/10/19	620	631	619	629	-1.0	-0.16	2,200	3,292,940,800
[475A]	26/10/16	602	637	602	630	+13.0	+2.11	5,500	3,298,176,000
[475A]	26/10/15	623	629	612	617	-23.0	-3.59	5,000	3,230,118,400
[475A]	26/10/14	642	642	626	640	+1.0	+0.16	5,400	3,350,528,000
[475A]	26/10/13	650	656	610	639	-18.0	-2.74	24,200	3,345,292,800
[475A]	26/10/09	658	662	651	657	-11.0	-1.65	2,400	3,439,526,400
[475A]	26/10/08	675	675	656	668	-7.0	-1.04	2,400	3,497,113,600
[475A]	26/10/07	665	679	660	675	0	+0.00	5,400	3,533,760,000
[475A]	26/10/06	644	678	644	675	+31.0	+4.81	6,900	3,533,760,000
[475A]	26/10/05	670	680	641	644	-36.0	-5.29	17,500	3,371,468,800
[475A]	26/10/02	673	682	651	680	-3.0	-0.44	4,100	3,559,936,000
[475A]	26/10/01	692	699	683	683	-16.0	-2.29	3,200	3,575,641,600
[475A]	26/09/30	700	714	676	699	-12.0	-1.69	8,900	3,659,404,800
[475A]	26/09/29	691	714	691	711	+8.0	+1.14	1,900	3,722,227,200
[475A]	26/09/28	699	707	686	703	+14.0	+2.03	7,900	3,680,345,600
[475A]	26/09/25	728	728	685	689	-27.0	-3.77	22,300	3,607,052,800
[475A]	26/09/24	705	724	700	716	+11.0	+1.56	8,800	3,748,403,200
[475A]	26/09/18	689	708	679	705	+8.0	+1.15	9,700	3,690,816,000
[475A]	26/09/17	688	698	687	697	+9.0	+1.31	3,400	3,648,934,400
[475A]	26/09/16	696	699	680	688	-8.0	-1.15	15,900	3,601,817,600
[475A]	26/09/15	725	729	696	696	-29.0	-4.00	23,700	3,643,699,200
[475A]	26/09/14	700	725	686	725	+25.0	+3.57	14,700	3,795,520,000
[475A]	26/09/11	685	700	677	700	+3.0	+0.43	8,200	3,664,640,000
[475A]	26/09/10	677	697	677	697	+11.0	+1.60	14,800	3,648,934,400
[475A]	26/09/09	675	693	664	686	+9.0	+1.33	4,500	3,591,347,200
[475A]	26/09/08	688	698	670	677	-21.0	-3.01	6,800	3,544,230,400
[475A]	26/09/07	708	708	686	698	-7.0	-0.99	10,200	3,654,169,600
[475A]	26/09/04	696	707	671	705	+13.0	+1.88	18,700	3,690,816,000
[475A]	26/09/03	686	697	683	692	0	+0.00	4,300	3,622,758,400
[475A]	26/09/02	687	697	687	692	-1.0	-0.14	2,700	3,622,758,400
[475A]	26/09/01	696	706	673	693	+3.0	+0.43	21,600	3,627,993,600
[475A]	26/08/31	635	694	635	690	+51.0	+7.98	24,400	3,612,288,000
[475A]	26/08/28	646	646	630	639	-13.0	-1.99	5,800	3,345,292,800
[475A]	26/08/27	653	656	609	652	-7.0	-1.06	20,000	3,413,350,400
[475A]	26/08/26	667	696	646	659	-38.0	-5.45	52,700	3,449,996,800
[475A]	26/08/25	607	697	607	697	+100.0	+16.75	63,500	3,648,934,400
[475A]	26/08/24	575	597	562	597	+18.0	+3.11	16,000	3,125,414,400
[475A]	26/08/21	571	579	570	579	+4.0	+0.70	5,500	3,031,180,800
[475A]	26/08/20	581	587	575	575	-14.0	-2.38	5,700	3,010,240,000
[475A]	26/08/19	589	600	578	589	-8.0	-1.34	6,500	3,083,532,800
[475A]	26/08/18	593	603	588	597	+4.0	+0.67	5,100	3,125,414,400
[475A]	26/08/17	587	603	580	593	+7.0	+1.19	12,500	3,104,473,600
[475A]	26/08/14	605	614	585	586	-9.0	-1.51	16,400	3,067,827,200
[475A]	26/08/13	601	607	595	595	-11.0	-1.82	9,300	3,114,944,000
[475A]	26/08/12	597	606	594	606	+10.0	+1.68	6,900	3,172,531,200
[475A]	26/08/10	589	597	584	596	+9.0	+1.53	4,700	3,120,179,200
[475A]	26/08/07	580	590	580	587	+5.0	+0.86	1,000	3,073,062,400
[475A]	26/08/06	578	590	578	582	+4.0	+0.69	2,900	3,046,886,400
[475A]	26/08/05	563	581	563	578	+15.0	+2.66	8,500	3,025,945,600
[475A]	26/08/04	562	572	558	563	-2.0	-0.35	5,600	2,947,417,600
[475A]	26/08/03	567	586	561	565	-17.0	-2.92	8,100	2,957,888,000
[475A]	26/07/31	577	589	570	582	0	+0.00	2,400	3,046,886,400
[475A]	26/07/30	587	598	577	582	+5.0	+0.87	2,700	3,046,886,400
[475A]	26/07/29	589	595	572	577	-17.0	-2.86	9,600	3,020,710,400
[475A]	26/07/28	586	600	585	594	+6.0	+1.02	14,300	3,109,708,800
[475A]	26/07/27	590	590	580	588	-11.0	-1.84	10,700	3,078,297,600
[475A]	26/07/24	605	605	587	599	-4.0	-0.66	13,100	3,135,884,800
[475A]	26/07/23	603	603	600	603	+2.0	+0.33	6,200	3,156,825,600
[475A]	26/07/22	600	604	598	601	-3.0	-0.50	3,200	3,146,355,200
[475A]	26/07/21	575	605	573	604	+19.0	+3.25	17,500	3,162,060,800
[475A]	26/07/17	608	617	563	585	-23	-3.78	84,900	-
[475A]	26/07/16	630	630	607	608	-24	-3.80	3,900	-
[475A]	26/07/15	602	642	602	632	+30	+4.98	12,400	-
[475A]	26/07/14	624	625	602	602	-21	-3.37	18,700	-
[475A]	26/07/13	634	638	623	623	-17	-2.66	6,800	-
[475A]	26/07/10	644	650	639	640	-4	-0.62	6,500	-
[475A]	26/07/09	671	671	643	644	-30	-4.45	21,300	-
[475A]	26/07/08	674	684	674	674	0	0.00	900	-
[475A]	26/07/07	675	684	668	674	+2	+0.30	12,000	-
[475A]	26/07/06	659	672	659	672	+13	+1.97	6,700	-
[475A]	26/07/03	637	660	637	659	+12	+1.85	5,200	-
[475A]	26/07/02	640	652	637	647	+16	+2.54	12,600	-
[475A]	26/07/01	627	639	624	631	-6	-0.94	5,200	-
[475A]	26/06/30	637	640	621	637	+10	+1.59	7,500	-
[475A]	26/06/29	628	640	625	627	-3	-0.48	5,500	-
[475A]	26/06/26	630	639	608	630	-10	-1.56	14,900	-
[475A]	26/06/25	642	642	617	640	+7	+1.11	7,800	-
[475A]	26/06/24	592	636	580	633	+31	+5.15	27,300	-
[475A]	26/06/23	636	636	596	602	-30	-4.75	30,000	-
[475A]	26/06/22	616	634	607	632	+3	+0.48	33,000	-
[475A]	26/06/19	637	642	610	629	-12	-1.87	20,700	-
[475A]	26/06/18	641	649	638	641	-15	-2.29	35,000	-
[475A]	26/06/17	640	667	640	656	+11	+1.71	6,300	-
[475A]	26/06/16	655	681	645	645	-18	-2.71	17,600	-
[475A]	26/06/15	678	678	651	663	-16	-2.36	8,900	-
[475A]	26/06/12	650	679	650	679	+25	+3.82	24,000	-
[475A]	26/06/11	677	699	651	654	-23	-3.40	18,000	-
[475A]	26/06/10	669	680	662	677	-2	-0.29	10,800	-
[475A]	26/06/09	681	696	650	679	-12	-1.74	34,000	-
[475A]	26/06/08	679	698	664	691	-8	-1.14	43,900	-
[475A]	26/06/05	681	718	679	699	+8	+1.16	36,300	-
[475A]	26/06/04	683	693	680	691	-2	-0.29	14,800	-
[475A]	26/06/03	682	699	682	693	+2	+0.29	18,400	-
[475A]	26/06/02	682	710	682	691	-1	-0.14	56,100	-
[475A]	26/06/01	686	704	678	692	-3	-0.43	97,800	-
[475A]	26/05/29	670	702	669	695	+24	+3.58	19,200	-
[475A]	26/05/28	652	671	647	671	+11	+1.67	42,100	-
[475A]	26/05/27	690	690	660	660	-34	-4.90	90,000	-
[475A]	26/05/26	707	712	685	694	-4	-0.57	23,700	-
[475A]	26/05/25	707	707	687	698	-5	-0.71	15,000	-
[475A]	26/05/22	710	711	698	703	-7.0	-0.99	12,600	-
[475A]	26/05/21	706	720	700	710	+12.0	+1.72	15,200	-
[475A]	26/05/20	705	712	688	698	+13.0	+1.90	34,800	-
[475A]	26/05/19	750	758	670	685	-78.0	-10.22	183,000	-
[475A]	26/05/18	839	839	754	763	-241.0	-24.00	179,500	-
[475A]	26/05/15	943	1,004	943	1,004	+56.0	+5.91	17,000	-
[475A]	26/05/14	959	973	940	948	-13.0	-1.35	17,600	-
[475A]	26/05/13	946	975	945	961	+9.0	+0.95	19,300	-
[475A]	26/05/12	950	986	948	952	-2.0	-0.21	17,800	-
[475A]	26/05/11	965	965	931	954	-24.0	-2.45	15,500	-
[475A]	26/05/08	953	986	952	978	+10.0	+1.03	6,700	-
[475A]	26/05/07	929	970	927	968	+34.0	+3.64	13,400	-
[475A]	26/05/01	964	964	921	934	-32.0	-3.31	16,900	-
[475A]	26/04/30	981	981	950	966	-22.0	-2.23	16,600	-
[475A]	26/04/28	1,000	1,006	982	988	-14.0	-1.40	12,000	-
[475A]	26/04/27	1,004	1,018	1,002	1,002	-5	-0.50	5,400	-
[475A]	26/04/24	1,028	1,028	1,000	1,007	-8	-0.79	12,600	-
[475A]	26/04/23	1,039	1,043	1,010	1,015	-28	-2.68	11,000	-
[475A]	26/04/22	1,035	1,049	1,026	1,043	-7	-0.67	7,500	-
[475A]	26/04/21	1,028	1,051	1,028	1,050	+22	+2.14	5,100	-
[475A]	26/04/20	1,042	1,057	1,028	1,028	-29	-2.74	5,900	-
[475A]	26/04/17	1,051	1,070	1,041	1,057	+4	+0.38	8,900	-
[475A]	26/04/16	1,040	1,086	1,040	1,053	+8	+0.77	40,900	-
[475A]	26/04/15	1,045	1,065	1,022	1,045	-1	-0.10	12,500	-
[475A]	26/04/14	1,031	1,049	1,019	1,046	+10	+0.97	12,900	-
[475A]	26/04/13	1,001	1,044	1,001	1,036	+33	+3.29	12,500	-
[475A]	26/04/10	1,008	1,020	999	1,003	-4	-0.40	21,300	-
[475A]	26/04/09	1,050	1,070	1,007	1,007	-61	-5.71	28,200	-
[475A]	26/04/08	1,040	1,069	1,038	1,068	+20	+1.91	18,500	-
[475A]	26/04/07	1,075	1,098	1,041	1,048	-49	-4.47	31,300	-
[475A]	26/04/06	1,072	1,099	1,069	1,097	+24	+2.24	15,400	-
[475A]	26/04/03	1,092	1,121	1,053	1,073	-19	-1.74	28,100	-
[475A]	26/04/02	1,135	1,170	1,092	1,092	-55	-4.80	27,600	-
[475A]	26/04/01	1,107	1,147	1,106	1,147	+37	+3.33	11,900	-
[475A]	26/03/31	1,096	1,124	1,095	1,110	-9	-0.80	12,400	-
[475A]	26/03/30	1,113	1,133	1,092	1,119	-17	-1.50	14,400	-
[475A]	26/03/27	1,101	1,136	1,070	1,136	+27	+2.43	27,200	-
[475A]	26/03/26	1,100	1,133	1,094	1,109	-6	-0.54	29,800	-
[475A]	26/03/25	1,120	1,135	1,096	1,115	+15	+1.36	14,100	-
[475A]	26/03/24	1,083	1,117	1,073	1,100	+17	+1.57	12,500	-
[475A]	26/03/23	1,065	1,100	1,031	1,083	-12	-1.10	28,700	-
[475A]	26/03/19	1,105	1,127	1,080	1,095	-40	-3.52	31,700	-
[475A]	26/03/18	1,128	1,147	1,110	1,135	0	0.00	15,900	-
[475A]	26/03/17	1,087	1,146	1,087	1,135	+48	+4.42	28,400	-
[475A]	26/03/16	1,071	1,118	1,060	1,087	-1	-0.09	16,700	-
[475A]	26/03/13	1,090	1,139	1,086	1,088	-32	-2.86	11,800	-
[475A]	26/03/12	1,118	1,141	1,106	1,120	-23	-2.01	17,000	-
[475A]	26/03/11	1,133	1,147	1,122	1,143	-2	-0.17	20,200	-
[475A]	26/03/10	1,109	1,165	1,105	1,145	+31	+2.78	39,000	-
[475A]	26/03/09	1,120	1,130	1,095	1,114	-36	-3.13	36,400	-
[475A]	26/03/06	1,128	1,155	1,117	1,150	-3	-0.26	27,600	-
[475A]	26/03/05	1,129	1,180	1,120	1,153	+54	+4.91	62,600	-
[475A]	26/03/04	1,080	1,099	1,056	1,099	-8	-0.72	21,800	-
[475A]	26/03/03	1,090	1,121	1,082	1,107	+7	+0.64	45,400	-
[475A]	26/03/02	1,118	1,133	1,098	1,100	-34	-3.00	23,200	-
[475A]	26/02/27	1,104	1,139	1,102	1,134	+20	+1.80	24,000	-
[475A]	26/02/26	1,108	1,133	1,101	1,114	+19	+1.74	20,800	-
[475A]	26/02/25	1,070	1,105	1,060	1,095	+46	+4.39	28,500	-
[475A]	26/02/24	1,071	1,076	1,043	1,049	-27	-2.51	27,300	-
[475A]	26/02/20	1,075	1,086	1,061	1,076	-1	-0.09	30,900	-
[475A]	26/02/19	1,103	1,113	1,060	1,077	-30	-2.71	73,000	-
[475A]	26/02/18	1,104	1,138	1,058	1,107	+108	+10.81	191,800	-
[475A]	26/02/17	1,000	1,019	975	999	+1	+0.10	42,000	-
[475A]	26/02/16	1,049	1,049	985	998	-101	-9.19	90,300	-
[475A]	26/02/13	1,150	1,150	1,097	1,099	-67	-5.75	40,600	-
[475A]	26/02/12	1,150	1,169	1,138	1,166	+28	+2.46	61,700	-
[475A]	26/02/10	1,125	1,149	1,125	1,138	+10	+0.89	62,600	-
[475A]	26/02/09	1,150	1,152	1,103	1,128	+27	+2.45	70,400	-
[475A]	26/02/06	1,099	1,112	1,074	1,101	-28	-2.48	42,100	-
[475A]	26/02/05	1,091	1,136	1,087	1,129	+29	+2.64	29,200	-
[475A]	26/02/04	1,102	1,114	1,090	1,100	-19	-1.70	31,500	-
[475A]	26/02/03	1,109	1,120	1,091	1,119	+10	+0.90	23,100	-
[475A]	26/02/02	1,086	1,115	1,066	1,109	+53	+5.02	61,600	-
[475A]	26/01/30	1,070	1,097	1,040	1,056	-22	-2.04	44,300	-
[475A]	26/01/29	1,073	1,080	1,048	1,078	+2	+0.19	30,800	-
[475A]	26/01/28	1,075	1,091	1,059	1,076	-22	-2.00	56,100	-
[475A]	26/01/27	1,130	1,138	1,096	1,098	-32	-2.83	30,500	-
[475A]	26/01/26	1,140	1,140	1,103	1,130	-21	-1.82	29,300	-
[475A]	26/01/23	1,157	1,157	1,139	1,151	-6	-0.52	24,200	-
[475A]	26/01/22	1,152	1,169	1,150	1,157	+2	+0.17	12,600	-
[475A]	26/01/21	1,123	1,155	1,121	1,155	+3	+0.26	44,600	-
[475A]	26/01/20	1,158	1,199	1,137	1,152	-12	-1.03	59,200	-
[475A]	26/01/19	1,167	1,167	1,146	1,164	0	0.00	26,800	-
[475A]	26/01/16	1,143	1,166	1,143	1,164	+15	+1.31	28,100	-
[475A]	26/01/15	1,168	1,175	1,142	1,149	-21	-1.79	50,700	-
[475A]	26/01/14	1,153	1,180	1,126	1,170	+6	+0.52	95,900	-
[475A]	26/01/13	1,235	1,235	1,160	1,164	-41	-3.40	81,400	-
[475A]	26/01/09	1,200	1,246	1,191	1,205	+5	+0.42	181,100	-
[475A]	26/01/08	1,192	1,230	1,151	1,200	+7	+0.59	155,400	-
[475A]	26/01/07	1,090	1,194	1,090	1,193	+123	+11.50	319,600	-
[475A]	26/01/06	1,066	1,073	1,060	1,070	0	0.00	35,100	-
[475A]	26/01/05	1,072	1,085	1,064	1,070	0	0.00	44,600	-
[475A]	25/12/30	1,084	1,100	1,060	1,070	-34	-3.08	63,700	-
[475A]	25/12/29	1,086	1,104	1,074	1,104	+18	+1.66	62,000	-
[475A]	25/12/26	1,100	1,144	1,086	1,086	-18	-1.63	173,400	-
[475A]	25/12/25	1,103	1,139	1,096	1,104	-29	-2.56	104,400	-
[475A]	25/12/24	1,113	1,140	1,076	1,133	+7	+0.62	169,700	-
[475A]	25/12/23	1,100	1,132	1,100	1,126	+9	+0.81	96,600	-
[475A]	25/12/22	1,137	1,165	1,072	1,117	-50	-4.28	414,400	-
[475A]	25/12/19	1,090	1,249	1,064	1,167	－	－	3,019,400	-