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
[476A]	26/10/29	2,160	2,175	2,101	2,167	-3.0	-0.14	13,000	4,415,236,608
[476A]	26/10/28	2,150	2,176	2,137	2,170	+20.0	+0.93	4,300	4,421,348,864
[476A]	26/10/27	2,085	2,150	2,055	2,150	+65.0	+3.12	9,000	4,380,599,296
[476A]	26/10/26	2,070	2,120	2,070	2,085	+20.0	+0.97	6,300	4,248,162,560
[476A]	26/10/23	2,108	2,140	2,051	2,065	-60.0	-2.82	12,900	4,207,412,736
[476A]	26/10/22	2,163	2,180	2,113	2,125	+12.0	+0.57	8,900	4,329,661,952
[476A]	26/10/21	2,137	2,179	2,077	2,113	+26.0	+1.25	15,400	4,305,211,904
[476A]	26/10/20	2,105	2,233	2,077	2,087	-8.0	-0.38	34,400	4,252,237,568
[476A]	26/10/19	2,073	2,151	2,048	2,095	-22.0	-1.04	25,500	4,268,537,344
[476A]	26/10/16	2,083	2,131	2,057	2,117	+53.0	+2.57	22,400	4,313,361,920
[476A]	26/10/15	2,110	2,148	2,037	2,064	-96.0	-4.44	35,100	4,205,375,232
[476A]	26/10/14	2,185	2,300	2,088	2,160	+75.0	+3.60	122,800	4,400,973,824
[476A]	26/10/13	2,162	2,211	2,070	2,085	-112.0	-5.10	71,900	4,248,162,560
[476A]	26/10/09	2,307	2,528	2,151	2,197	-283.0	-11.41	369,500	4,476,361,216
[476A]	26/10/08	2,931	3,480	2,480	2,480	-500.0	-16.78	1,381,800	5,052,969,984
[476A]	26/10/07	3,090	3,375	2,839	2,980	-40.0	-1.32	544,700	6,071,714,304
[476A]	26/10/06	2,550	3,020	2,461	3,020	+500.0	+19.84	673,800	6,153,213,952
[476A]	26/10/05	2,700	3,060	2,464	2,520	-40.0	-1.56	935,800	5,134,469,632
[476A]	26/10/02	2,060	2,560	2,000	2,560	+500.0	+24.27	439,400	5,215,969,280
[476A]	26/10/01	1,860	2,060	1,860	2,060	+400.0	+24.10	68,300	4,197,225,216
[476A]	26/09/30	－	－	－	1,660	－	－	0	-
[476A]	26/09/29	1,695	1,699	1,660	1,660	-35.0	-2.06	1,300	3,382,230,016
[476A]	26/09/28	1,685	1,696	1,682	1,695	+7.0	+0.41	6,600	3,453,542,144
[476A]	26/09/25	1,699	1,707	1,680	1,688	-11.0	-0.65	7,100	3,439,279,616
[476A]	26/09/24	1,675	1,700	1,675	1,699	+24.0	+1.43	3,000	3,461,692,160
[476A]	26/09/18	1,661	1,675	1,661	1,675	+20.0	+1.21	700	3,412,792,320
[476A]	26/09/17	1,655	1,658	1,655	1,655	+1.0	+0.06	1,600	3,372,042,752
[476A]	26/09/16	1,675	1,675	1,654	1,654	-1.0	-0.06	1,600	3,370,005,248
[476A]	26/09/15	1,637	1,675	1,637	1,655	+14.0	+0.85	700	3,372,042,752
[476A]	26/09/14	1,632	1,641	1,632	1,641	+21.0	+1.30	400	3,343,517,696
[476A]	26/09/11	1,636	1,649	1,616	1,620	-31.0	-1.88	2,200	3,300,730,624
[476A]	26/09/10	1,651	1,655	1,650	1,651	-12.0	-0.72	1,600	3,363,892,736
[476A]	26/09/09	1,695	1,695	1,663	1,663	-17.0	-1.01	1,300	3,388,342,528
[476A]	26/09/08	1,679	1,680	1,650	1,680	+1.0	+0.06	800	3,422,979,840
[476A]	26/09/07	1,680	1,689	1,650	1,679	+6.0	+0.36	3,900	3,420,942,336
[476A]	26/09/04	1,644	1,673	1,644	1,673	+38.0	+2.32	1,600	3,408,717,312
[476A]	26/09/03	1,641	1,670	1,632	1,635	-10.0	-0.61	7,600	3,331,292,928
[476A]	26/09/02	1,647	1,647	1,624	1,645	+10.0	+0.61	3,800	3,351,667,712
[476A]	26/09/01	1,622	1,635	1,608	1,635	+13.0	+0.80	3,200	3,331,292,928
[476A]	26/08/31	1,606	1,622	1,606	1,622	+18.0	+1.12	1,400	3,304,805,632
[476A]	26/08/28	1,623	1,623	1,592	1,604	-1.0	-0.06	2,900	3,268,130,816
[476A]	26/08/27	1,592	1,616	1,592	1,605	+15.0	+0.94	2,500	3,270,168,320
[476A]	26/08/26	1,586	1,590	1,586	1,590	+10.0	+0.63	500	3,239,606,016
[476A]	26/08/25	1,588	1,600	1,554	1,580	-10.0	-0.63	3,100	3,219,230,976
[476A]	26/08/24	1,594	1,594	1,539	1,590	-8.0	-0.50	2,300	3,239,606,016
[476A]	26/08/21	1,584	1,598	1,561	1,598	+12.0	+0.76	2,300	3,255,905,792
[476A]	26/08/20	1,574	1,600	1,560	1,586	+46.0	+2.99	1,600	3,231,456,000
[476A]	26/08/19	1,532	1,540	1,523	1,540	+10.0	+0.65	2,600	3,137,731,584
[476A]	26/08/18	1,563	1,575	1,530	1,530	+5.0	+0.33	2,600	3,117,356,544
[476A]	26/08/17	1,499	1,546	1,499	1,525	-94.0	-5.81	9,500	3,107,169,280
[476A]	26/08/14	1,602	1,620	1,602	1,619	+4.0	+0.25	4,100	3,298,693,120
[476A]	26/08/13	1,617	1,626	1,600	1,615	+22.0	+1.38	4,200	3,290,543,104
[476A]	26/08/12	1,600	1,610	1,580	1,593	-7.0	-0.44	2,500	3,245,718,272
[476A]	26/08/10	1,630	1,630	1,523	1,600	-30.0	-1.84	3,200	3,259,980,800
[476A]	26/08/07	1,600	1,635	1,580	1,630	+50.0	+3.16	4,600	3,321,105,408
[476A]	26/08/06	1,571	1,580	1,571	1,580	-10.0	-0.63	300	3,219,230,976
[476A]	26/08/05	1,580	1,640	1,580	1,590	+10.0	+0.63	9,400	3,239,606,016
[476A]	26/08/04	1,620	1,620	1,528	1,580	+40.0	+2.60	2,600	3,219,230,976
[476A]	26/08/03	1,551	1,551	1,505	1,540	-11.0	-0.71	900	3,137,731,584
[476A]	26/07/31	1,570	1,570	1,550	1,551	-21.0	-1.34	3,600	3,160,143,872
[476A]	26/07/30	1,592	1,598	1,566	1,572	-7.0	-0.44	2,200	3,202,931,200
[476A]	26/07/29	1,590	1,590	1,579	1,579	-21.0	-1.31	4,500	3,217,193,472
[476A]	26/07/28	1,593	1,600	1,578	1,600	+7.0	+0.44	9,500	3,259,980,800
[476A]	26/07/27	1,593	1,599	1,593	1,593	-16.0	-0.99	1,200	3,245,718,272
[476A]	26/07/24	1,600	1,648	1,600	1,609	-31.0	-1.89	2,200	3,278,318,080
[476A]	26/07/23	1,645	1,645	1,640	1,640	+20.0	+1.23	400	3,341,480,448
[476A]	26/07/22	1,620	1,620	1,620	1,620	0	+0.00	100	3,300,730,624
[476A]	26/07/21	1,630	1,640	1,590	1,620	+21.0	+1.31	2,400	3,300,730,624
[476A]	26/07/17	1,588	1,599	1,580	1,599	+11	+0.69	2,100	-
[476A]	26/07/16	1,652	1,656	1,588	1,588	-71	-4.28	3,300	-
[476A]	26/07/15	1,621	1,662	1,620	1,659	+49	+3.04	2,000	-
[476A]	26/07/14	1,584	1,650	1,540	1,610	+45	+2.88	23,900	-
[476A]	26/07/13	1,547	1,576	1,547	1,565	+18	+1.16	4,300	-
[476A]	26/07/10	1,545	1,587	1,513	1,547	+2	+0.13	10,400	-
[476A]	26/07/09	1,546	1,554	1,520	1,545	+3	+0.19	4,000	-
[476A]	26/07/08	1,542	1,542	1,541	1,542	+17	+1.11	400	-
[476A]	26/07/07	1,532	1,550	1,525	1,525	+15	+0.99	800	-
[476A]	26/07/06	1,507	1,520	1,491	1,510	+32	+2.17	1,600	-
[476A]	26/07/03	1,486	1,500	1,456	1,478	-7	-0.47	3,400	-
[476A]	26/07/02	1,457	1,485	1,455	1,485	+6	+0.41	2,900	-
[476A]	26/07/01	1,439	1,479	1,439	1,479	+10	+0.68	1,100	-
[476A]	26/06/30	1,457	1,470	1,441	1,469	+31	+2.16	1,900	-
[476A]	26/06/29	1,467	1,467	1,434	1,438	-7	-0.48	1,000	-
[476A]	26/06/26	1,444	1,449	1,430	1,445	-5	-0.34	1,900	-
[476A]	26/06/25	1,430	1,460	1,421	1,450	+17	+1.19	4,800	-
[476A]	26/06/24	1,420	1,450	1,420	1,433	-17	-1.17	1,000	-
[476A]	26/06/23	1,420	1,450	1,420	1,450	+2	+0.14	2,400	-
[476A]	26/06/22	1,415	1,450	1,415	1,448	+9	+0.63	4,500	-
[476A]	26/06/19	1,444	1,462	1,430	1,439	-5	-0.35	3,000	-
[476A]	26/06/18	1,463	1,463	1,420	1,444	0	0.00	1,900	-
[476A]	26/06/17	1,466	1,468	1,430	1,444	-19	-1.30	2,900	-
[476A]	26/06/16	1,418	1,467	1,402	1,463	+48	+3.39	4,000	-
[476A]	26/06/15	1,420	1,425	1,392	1,415	-5	-0.35	4,000	-
[476A]	26/06/12	1,402	1,420	1,390	1,420	+18	+1.28	3,800	-
[476A]	26/06/11	1,412	1,430	1,402	1,402	-28	-1.96	7,700	-
[476A]	26/06/10	1,446	1,467	1,430	1,430	+5	+0.35	3,700	-
[476A]	26/06/09	1,450	1,451	1,424	1,425	+4	+0.28	2,000	-
[476A]	26/06/08	1,427	1,440	1,421	1,421	-9	-0.63	5,100	-
[476A]	26/06/05	1,424	1,467	1,424	1,430	+6	+0.42	1,900	-
[476A]	26/06/04	1,416	1,424	1,416	1,424	0	0.00	1,800	-
[476A]	26/06/03	1,432	1,432	1,424	1,424	-10	-0.70	2,800	-
[476A]	26/06/02	1,434	1,435	1,414	1,434	+20	+1.41	4,300	-
[476A]	26/06/01	1,422	1,482	1,414	1,414	-8	-0.56	10,300	-
[476A]	26/05/29	1,430	1,496	1,420	1,422	-7	-0.49	19,900	-
[476A]	26/05/28	1,422	1,498	1,422	1,429	-1	-0.07	12,000	-
[476A]	26/05/27	1,442	1,465	1,423	1,430	-42	-2.85	12,700	-
[476A]	26/05/26	1,470	1,490	1,465	1,472	-16	-1.08	700	-
[476A]	26/05/25	1,542	1,542	1,462	1,488	-14	-0.93	15,500	-
[476A]	26/05/22	1,518	1,530	1,494	1,502	-62.0	-3.96	15,600	-
[476A]	26/05/21	1,550	1,565	1,536	1,564	+18.0	+1.16	1,900	-
[476A]	26/05/20	1,580	1,580	1,510	1,546	-42.0	-2.64	20,600	-
[476A]	26/05/19	1,590	1,601	1,555	1,588	-2.0	-0.13	6,700	-
[476A]	26/05/18	1,585	1,607	1,556	1,590	-75.0	-4.50	28,200	-
[476A]	26/05/15	1,665	1,691	1,665	1,665	0	+0.00	1,900	-
[476A]	26/05/14	1,700	1,700	1,658	1,665	-60.0	-3.48	2,300	-
[476A]	26/05/13	1,708	1,725	1,702	1,725	+17.0	+1.00	1,400	-
[476A]	26/05/12	1,690	1,708	1,690	1,708	+8.0	+0.47	400	-
[476A]	26/05/11	1,651	1,700	1,651	1,700	+50.0	+3.03	2,100	-
[476A]	26/05/08	1,647	1,650	1,647	1,650	+4.0	+0.24	4,000	-
[476A]	26/05/07	1,675	1,688	1,646	1,646	+5.0	+0.30	8,400	-
[476A]	26/05/01	1,701	1,719	1,641	1,641	-67.0	-3.92	2,200	-
[476A]	26/04/30	1,708	1,708	1,708	1,708	-15.0	-0.87	100	-
[476A]	26/04/28	1,690	1,723	1,690	1,723	+14.0	+0.82	600	-
[476A]	26/04/27	1,683	1,734	1,683	1,709	-14	-0.81	2,700	-
[476A]	26/04/24	1,729	1,729	1,680	1,723	-6	-0.35	4,900	-
[476A]	26/04/23	1,721	1,760	1,712	1,729	-9	-0.52	8,700	-
[476A]	26/04/22	1,737	1,739	1,737	1,738	-2	-0.11	600	-
[476A]	26/04/21	1,754	1,765	1,707	1,740	-25	-1.42	4,000	-
[476A]	26/04/20	1,799	1,818	1,765	1,765	-34	-1.89	4,500	-
[476A]	26/04/17	1,798	1,799	1,754	1,799	-5	-0.28	2,500	-
[476A]	26/04/16	1,790	1,804	1,707	1,804	+37	+2.09	6,700	-
[476A]	26/04/15	1,730	1,767	1,709	1,767	+52	+3.03	6,400	-
[476A]	26/04/14	1,670	1,722	1,662	1,715	+39	+2.33	5,000	-
[476A]	26/04/13	1,687	1,708	1,672	1,676	0	0.00	6,300	-
[476A]	26/04/10	1,652	1,680	1,652	1,676	+5	+0.30	1,300	-
[476A]	26/04/09	1,632	1,699	1,632	1,671	+29	+1.77	2,300	-
[476A]	26/04/08	1,650	1,685	1,610	1,642	-8	-0.48	6,100	-
[476A]	26/04/07	1,628	1,650	1,628	1,650	+16	+0.98	900	-
[476A]	26/04/06	1,669	1,678	1,622	1,634	-35	-2.10	3,500	-
[476A]	26/04/03	1,650	1,669	1,650	1,669	+32	+1.95	1,400	-
[476A]	26/04/02	1,611	1,638	1,611	1,637	+11	+0.68	600	-
[476A]	26/04/01	1,642	1,642	1,621	1,626	+5	+0.31	3,800	-
[476A]	26/03/31	1,606	1,621	1,606	1,621	+3	+0.19	2,500	-
[476A]	26/03/30	1,620	1,641	1,594	1,618	-4	-0.25	5,500	-
[476A]	26/03/27	1,586	1,622	1,580	1,622	+15	+0.93	16,400	-
[476A]	26/03/26	1,622	1,622	1,602	1,607	-40	-2.43	3,600	-
[476A]	26/03/25	1,656	1,656	1,606	1,647	+22	+1.35	4,600	-
[476A]	26/03/24	1,622	1,625	1,588	1,625	+3	+0.18	4,100	-
[476A]	26/03/23	1,601	1,665	1,597	1,622	-35	-2.11	9,000	-
[476A]	26/03/19	1,691	1,700	1,657	1,657	-34	-2.01	10,300	-
[476A]	26/03/18	1,730	1,730	1,688	1,691	0	0.00	2,600	-
[476A]	26/03/17	1,745	1,745	1,683	1,691	-34	-1.97	1,500	-
[476A]	26/03/16	1,702	1,735	1,694	1,725	-9	-0.52	4,300	-
[476A]	26/03/13	1,736	1,736	1,700	1,734	-42	-2.36	5,000	-
[476A]	26/03/12	1,781	1,781	1,751	1,776	0	0.00	1,800	-
[476A]	26/03/11	1,775	1,784	1,741	1,776	+11	+0.62	16,100	-
[476A]	26/03/10	1,700	1,765	1,686	1,765	+97	+5.82	20,400	-
[476A]	26/03/09	1,663	1,687	1,616	1,668	-29	-1.71	3,800	-
[476A]	26/03/06	1,655	1,698	1,655	1,697	+51	+3.10	3,900	-
[476A]	26/03/05	1,670	1,685	1,633	1,646	-2	-0.12	4,100	-
[476A]	26/03/04	1,624	1,653	1,600	1,648	+6	+0.37	12,600	-
[476A]	26/03/03	1,692	1,692	1,642	1,642	-33	-1.97	4,700	-
[476A]	26/03/02	1,674	1,675	1,659	1,675	-2	-0.12	3,700	-
[476A]	26/02/27	1,678	1,689	1,669	1,677	-12	-0.71	9,800	-
[476A]	26/02/26	1,659	1,710	1,659	1,689	+17	+1.02	10,900	-
[476A]	26/02/25	1,643	1,673	1,632	1,672	+41	+2.51	9,500	-
[476A]	26/02/24	1,670	1,675	1,631	1,631	-36	-2.16	19,200	-
[476A]	26/02/20	1,680	1,693	1,667	1,667	-13	-0.77	7,800	-
[476A]	26/02/19	1,694	1,700	1,670	1,680	-19	-1.12	17,300	-
[476A]	26/02/18	1,725	1,745	1,693	1,699	-38	-2.19	23,200	-
[476A]	26/02/17	1,766	1,797	1,701	1,737	-271	-13.50	130,500	-
[476A]	26/02/16	2,052	2,071	1,979	2,008	-42	-2.05	41,900	-
[476A]	26/02/13	2,069	2,087	2,018	2,050	-19	-0.92	13,600	-
[476A]	26/02/12	2,086	2,098	2,069	2,069	-40	-1.90	6,200	-
[476A]	26/02/10	2,024	2,109	2,024	2,109	+90	+4.46	8,800	-
[476A]	26/02/09	2,061	2,061	2,013	2,019	+4	+0.20	18,600	-
[476A]	26/02/06	2,123	2,123	2,002	2,015	-112	-5.27	48,400	-
[476A]	26/02/05	2,140	2,153	2,100	2,127	-9	-0.42	16,400	-
[476A]	26/02/04	2,240	2,240	2,122	2,136	-97	-4.34	29,200	-
[476A]	26/02/03	2,312	2,312	2,233	2,233	-47	-2.06	12,700	-
[476A]	26/02/02	2,303	2,315	2,268	2,280	-23	-1.00	10,200	-
[476A]	26/01/30	2,323	2,349	2,303	2,303	-32	-1.37	6,300	-
[476A]	26/01/29	2,347	2,354	2,311	2,335	+25	+1.08	7,000	-
[476A]	26/01/28	2,347	2,365	2,310	2,310	-12	-0.52	10,800	-
[476A]	26/01/27	2,302	2,440	2,301	2,322	+24	+1.04	33,100	-
[476A]	26/01/26	2,259	2,298	2,259	2,298	+37	+1.64	3,900	-
[476A]	26/01/23	2,232	2,280	2,232	2,261	+30	+1.34	6,000	-
[476A]	26/01/22	2,201	2,260	2,201	2,231	+39	+1.78	20,200	-
[476A]	26/01/21	2,204	2,235	2,170	2,192	-51	-2.27	29,300	-
[476A]	26/01/20	2,246	2,280	2,222	2,243	-6	-0.27	10,700	-
[476A]	26/01/19	2,290	2,300	2,218	2,249	-51	-2.22	41,000	-
[476A]	26/01/16	2,360	2,395	2,300	2,300	-72	-3.04	44,400	-
[476A]	26/01/15	2,354	2,400	2,350	2,372	+2	+0.08	14,900	-
[476A]	26/01/14	2,420	2,443	2,346	2,370	-60	-2.47	40,900	-
[476A]	26/01/13	2,456	2,456	2,400	2,430	+10	+0.41	21,900	-
[476A]	26/01/09	2,482	2,530	2,420	2,420	-45	-1.83	18,300	-
[476A]	26/01/08	2,405	2,490	2,405	2,465	+45	+1.86	38,700	-
[476A]	26/01/07	2,408	2,440	2,408	2,420	+5	+0.21	10,800	-
[476A]	26/01/06	2,408	2,433	2,400	2,415	-8	-0.33	63,300	-
[476A]	26/01/05	2,530	2,530	2,418	2,423	-100	-3.96	37,500	-
[476A]	25/12/30	2,468	2,523	2,430	2,523	+37	+1.49	28,100	-
[476A]	25/12/29	2,488	2,510	2,430	2,486	-1	-0.04	37,100	-
[476A]	25/12/26	2,494	2,524	2,471	2,487	-2	-0.08	54,300	-
[476A]	25/12/25	2,559	2,576	2,445	2,489	-52	-2.05	110,100	-
[476A]	25/12/24	2,498	2,544	2,401	2,541	-1	-0.04	145,100	-
[476A]	25/12/23	2,377	2,564	2,366	2,542	+106	+4.35	195,800	-
[476A]	25/12/22	2,660	2,689	2,410	2,436	-374	-13.31	567,200	-
[476A]	25/12/19	2,980	3,325	2,800	2,810	－	－	3,059,900	-