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
[477A]	26/10/29	756	756	731	745	-11.0	-1.46	6,900	3,077,594,880
[477A]	26/10/28	763	779	750	756	-9.0	-1.18	14,900	3,123,035,904
[477A]	26/10/27	741	776	740	765	+25.0	+3.38	20,300	3,160,215,040
[477A]	26/10/26	750	767	730	740	-10.0	-1.33	24,000	3,056,940,032
[477A]	26/10/23	736	750	725	750	+20.0	+2.74	12,400	3,098,249,984
[477A]	26/10/22	714	751	714	730	+3.0	+0.41	14,700	3,015,630,080
[477A]	26/10/21	725	769	706	727	+10.0	+1.39	216,300	3,003,237,120
[477A]	26/10/20	771	774	717	717	-54.0	-7.00	43,200	2,961,926,912
[477A]	26/10/19	766	783	764	771	-8.0	-1.03	14,300	3,185,000,960
[477A]	26/10/16	758	780	758	779	+26.0	+3.45	9,200	3,218,049,024
[477A]	26/10/15	759	767	750	753	-12.0	-1.57	15,000	3,110,642,944
[477A]	26/10/14	794	805	757	765	-14.0	-1.80	75,200	3,160,215,040
[477A]	26/10/13	771	803	771	779	-2.0	-0.26	23,400	3,218,049,024
[477A]	26/10/09	777	807	766	781	+4.0	+0.51	15,800	3,226,310,912
[477A]	26/10/08	787	787	756	777	-18.0	-2.26	18,800	3,209,786,880
[477A]	26/10/07	787	795	775	795	+1.0	+0.13	8,400	3,284,144,896
[477A]	26/10/06	777	805	770	794	+17.0	+2.19	18,800	3,280,014,080
[477A]	26/10/05	814	818	777	777	-24.0	-3.00	48,600	3,209,786,880
[477A]	26/10/02	814	820	772	801	-19.0	-2.32	25,300	3,308,931,072
[477A]	26/10/01	849	854	807	820	-29.0	-3.42	17,000	3,387,419,904
[477A]	26/09/30	847	864	813	849	-3.0	-0.35	28,600	3,507,218,944
[477A]	26/09/29	858	900	840	852	-6.0	-0.70	27,000	3,519,611,904
[477A]	26/09/28	842	884	839	858	+22.0	+2.63	81,400	3,544,398,080
[477A]	26/09/25	849	885	832	836	-13.0	-1.53	24,400	3,453,516,032
[477A]	26/09/24	863	889	829	849	-16.0	-1.85	40,400	3,507,218,944
[477A]	26/09/18	866	895	862	865	-5.0	-0.57	13,300	3,573,315,072
[477A]	26/09/17	891	896	870	870	-6.0	-0.68	12,900	3,593,969,920
[477A]	26/09/16	873	902	863	876	-4.0	-0.45	32,000	3,618,756,096
[477A]	26/09/15	865	920	865	880	+15.0	+1.73	39,800	3,635,279,872
[477A]	26/09/14	901	918	864	865	-38.0	-4.21	31,400	3,573,315,072
[477A]	26/09/11	900	930	866	903	-3.0	-0.33	48,800	3,730,292,992
[477A]	26/09/10	818	936	818	906	+96.0	+11.85	89,900	3,742,685,952
[477A]	26/09/09	834	888	803	810	-35.0	-4.14	51,300	3,346,109,952
[477A]	26/09/08	781	862	781	845	+59.0	+7.51	68,600	3,490,694,912
[477A]	26/09/07	813	824	778	786	-32.0	-3.91	30,800	3,246,966,016
[477A]	26/09/04	791	845	790	818	+25.0	+3.15	60,800	3,379,158,016
[477A]	26/09/03	745	801	745	793	+53.0	+7.16	61,100	3,275,883,008
[477A]	26/09/02	750	778	730	740	-1.0	-0.13	37,600	3,056,940,032
[477A]	26/09/01	740	750	729	741	-7.0	-0.94	17,000	3,061,071,104
[477A]	26/08/31	693	761	693	748	+56.0	+8.09	57,500	3,089,988,096
[477A]	26/08/28	691	708	691	692	+11.0	+1.62	16,100	2,858,651,904
[477A]	26/08/27	669	699	669	681	+12.0	+1.79	26,500	2,813,210,880
[477A]	26/08/26	663	675	662	669	+4.0	+0.60	6,400	2,763,639,040
[477A]	26/08/25	690	690	665	665	-24.0	-3.48	28,600	2,747,115,008
[477A]	26/08/24	691	691	683	689	+7.0	+1.03	11,800	2,846,258,944
[477A]	26/08/21	678	688	673	682	+4.0	+0.59	22,200	2,817,341,952
[477A]	26/08/20	677	679	672	678	+11.0	+1.65	5,300	2,800,817,920
[477A]	26/08/19	680	680	667	667	-14.0	-2.06	3,900	2,755,376,896
[477A]	26/08/18	690	690	671	681	-8.0	-1.16	7,700	2,813,210,880
[477A]	26/08/17	690	691	663	689	+19.0	+2.84	45,700	2,846,258,944
[477A]	26/08/14	669	694	661	670	+11.0	+1.67	66,600	2,767,770,112
[477A]	26/08/13	650	669	637	659	+10.0	+1.54	30,600	2,722,329,088
[477A]	26/08/12	633	650	630	649	+24.0	+3.84	20,800	2,681,018,880
[477A]	26/08/10	620	632	620	625	+5.0	+0.81	4,700	2,581,874,944
[477A]	26/08/07	618	625	618	620	-3.0	-0.48	1,000	2,561,220,096
[477A]	26/08/06	619	628	619	623	-2.0	-0.32	2,400	2,573,613,056
[477A]	26/08/05	628	628	618	625	+6.0	+0.97	4,200	2,581,874,944
[477A]	26/08/04	617	626	611	619	+2.0	+0.32	6,700	2,557,089,024
[477A]	26/08/03	597	619	597	617	+20.0	+3.35	7,200	2,548,826,880
[477A]	26/07/31	587	619	585	597	+7.0	+1.19	17,400	2,466,206,976
[477A]	26/07/30	595	595	577	590	+3.0	+0.51	18,600	2,437,289,984
[477A]	26/07/29	593	600	581	587	-8.0	-1.34	15,000	2,424,897,024
[477A]	26/07/28	591	605	588	595	-2.0	-0.34	18,000	2,457,945,088
[477A]	26/07/27	600	600	592	597	-4.0	-0.67	4,200	2,466,206,976
[477A]	26/07/24	612	612	601	601	-5.0	-0.83	4,300	2,482,731,008
[477A]	26/07/23	602	614	602	606	0	+0.00	6,200	2,503,386,112
[477A]	26/07/22	615	615	605	606	-7.0	-1.14	6,200	2,503,386,112
[477A]	26/07/21	599	623	598	613	+16.0	+2.68	37,200	2,532,303,104
[477A]	26/07/17	602	608	586	597	-5	-0.83	30,800	-
[477A]	26/07/16	600	621	598	602	+12	+2.03	15,400	-
[477A]	26/07/15	579	596	579	590	-5	-0.84	12,400	-
[477A]	26/07/14	590	597	586	595	+3	+0.51	3,000	-
[477A]	26/07/13	591	603	585	592	+1	+0.17	22,500	-
[477A]	26/07/10	585	595	585	591	+7	+1.20	5,700	-
[477A]	26/07/09	580	592	579	584	+4	+0.69	2,700	-
[477A]	26/07/08	580	588	580	580	-2	-0.34	10,300	-
[477A]	26/07/07	591	597	582	582	-9	-1.52	10,600	-
[477A]	26/07/06	585	594	585	591	-1	-0.17	27,700	-
[477A]	26/07/03	581	595	578	592	+16	+2.78	12,500	-
[477A]	26/07/02	579	589	575	576	-4	-0.69	14,400	-
[477A]	26/07/01	601	610	580	580	-19	-3.17	35,700	-
[477A]	26/06/30	574	602	566	599	+25	+4.36	21,600	-
[477A]	26/06/29	564	584	564	574	+6	+1.06	23,700	-
[477A]	26/06/26	555	568	555	568	+4	+0.71	11,800	-
[477A]	26/06/25	553	567	553	564	+11	+1.99	15,200	-
[477A]	26/06/24	540	556	540	553	+7	+1.28	27,500	-
[477A]	26/06/23	560	562	544	546	-33	-5.70	87,000	-
[477A]	26/06/22	598	621	559	579	+1	+0.17	89,100	-
[477A]	26/06/19	618	622	578	578	-40	-6.47	54,700	-
[477A]	26/06/18	642	644	618	618	-24	-3.74	15,100	-
[477A]	26/06/17	667	670	642	642	-25	-3.75	35,300	-
[477A]	26/06/16	629	667	615	667	+37	+5.87	40,100	-
[477A]	26/06/15	613	650	605	630	+27	+4.48	35,500	-
[477A]	26/06/12	607	609	600	603	-4	-0.66	21,200	-
[477A]	26/06/11	607	612	592	607	-10	-1.62	48,500	-
[477A]	26/06/10	623	629	616	617	-4	-0.64	10,500	-
[477A]	26/06/09	614	627	614	621	+7	+1.14	331,600	-
[477A]	26/06/08	600	617	600	614	-3	-0.49	34,800	-
[477A]	26/06/05	590	634	590	617	+29	+4.93	43,900	-
[477A]	26/06/04	587	594	574	588	+1	+0.17	21,000	-
[477A]	26/06/03	595	600	562	587	-6	-1.01	128,900	-
[477A]	26/06/02	614	622	586	593	-24	-3.89	138,200	-
[477A]	26/06/01	621	623	611	617	-4	-0.64	41,800	-
[477A]	26/05/29	628	636	621	621	-3	-0.48	20,800	-
[477A]	26/05/28	628	643	622	624	+4	+0.65	18,900	-
[477A]	26/05/27	632	635	615	620	-12	-1.90	35,000	-
[477A]	26/05/26	618	648	615	632	+12	+1.94	33,700	-
[477A]	26/05/25	645	645	614	620	-28	-4.32	26,400	-
[477A]	26/05/22	616	648	609	648	+36.0	+5.88	40,500	-
[477A]	26/05/21	614	630	603	612	-1.0	-0.16	44,800	-
[477A]	26/05/20	612	617	600	613	-15.0	-2.39	55,400	-
[477A]	26/05/19	616	638	609	628	+21.0	+3.46	84,700	-
[477A]	26/05/18	622	624	589	607	-5.0	-0.82	133,200	-
[477A]	26/05/15	575	641	568	612	+27.0	+4.62	134,000	-
[477A]	26/05/14	592	644	580	585	+23.0	+4.09	244,500	-
[477A]	26/05/13	512	570	512	562	+52.0	+10.20	120,500	-
[477A]	26/05/12	515	519	490	510	-4.0	-0.78	79,600	-
[477A]	26/05/11	511	531	511	514	+3.0	+0.59	33,900	-
[477A]	26/05/08	503	515	503	511	+1.0	+0.20	52,400	-
[477A]	26/05/07	516	518	504	510	-7.0	-1.35	71,400	-
[477A]	26/05/01	532	532	516	517	-9.0	-1.71	21,500	-
[477A]	26/04/30	523	536	520	526	+4.0	+0.77	41,100	-
[477A]	26/04/28	519	527	515	522	+2.0	+0.38	28,000	-
[477A]	26/04/27	544	544	520	520	-24	-4.41	57,900	-
[477A]	26/04/24	570	572	540	544	-23	-4.06	53,900	-
[477A]	26/04/23	603	603	556	567	-26	-4.38	136,000	-
[477A]	26/04/22	560	605	560	593	+30	+5.33	191,600	-
[477A]	26/04/21	535	587	535	563	+36	+6.83	244,500	-
[477A]	26/04/20	520	533	520	527	-10	-1.86	38,200	-
[477A]	26/04/17	542	547	530	537	+3	+0.56	13,500	-
[477A]	26/04/16	535	548	531	534	+6	+1.14	32,700	-
[477A]	26/04/15	518	537	518	528	+3	+0.57	34,300	-
[477A]	26/04/14	512	531	512	525	+3	+0.57	24,000	-
[477A]	26/04/13	518	527	518	522	-6	-1.14	35,200	-
[477A]	26/04/10	534	544	525	528	-16	-2.94	29,300	-
[477A]	26/04/09	556	556	535	544	-7	-1.27	24,600	-
[477A]	26/04/08	547	553	540	551	+19	+3.57	26,100	-
[477A]	26/04/07	521	540	521	532	+11	+2.11	33,300	-
[477A]	26/04/06	517	537	517	521	-6	-1.14	30,200	-
[477A]	26/04/03	549	549	514	527	-12	-2.23	52,300	-
[477A]	26/04/02	531	552	528	539	+13	+2.47	76,900	-
[477A]	26/04/01	520	530	512	526	+16	+3.14	40,700	-
[477A]	26/03/31	525	525	485	510	-24	-4.49	219,800	-
[477A]	26/03/30	526	534	506	534	-12	-2.20	144,000	-
[477A]	26/03/27	562	562	531	546	-17	-3.02	192,900	-
[477A]	26/03/26	610	610	546	563	-45	-7.40	213,900	-
[477A]	26/03/25	602	610	599	608	+5	+0.83	17,600	-
[477A]	26/03/24	607	609	570	603	+21	+3.61	84,500	-
[477A]	26/03/23	620	621	582	582	-52	-8.20	85,700	-
[477A]	26/03/19	669	671	630	634	-28	-4.23	83,100	-
[477A]	26/03/18	656	664	648	662	+22	+3.44	290,700	-
[477A]	26/03/17	678	678	640	640	-28	-4.19	78,700	-
[477A]	26/03/16	689	689	668	668	-30	-4.30	76,500	-
[477A]	26/03/13	696	725	693	698	-9	-1.27	54,700	-
[477A]	26/03/12	721	734	698	707	-25	-3.42	34,800	-
[477A]	26/03/11	708	746	696	732	+27	+3.83	150,200	-
[477A]	26/03/10	717	727	687	705	-3	-0.42	36,600	-
[477A]	26/03/09	679	716	657	708	-11	-1.53	108,400	-
[477A]	26/03/06	711	723	685	719	+2	+0.28	124,000	-
[477A]	26/03/05	740	744	714	717	0	0.00	82,000	-
[477A]	26/03/04	685	736	676	717	+7	+0.99	115,000	-
[477A]	26/03/03	737	739	671	710	-23	-3.14	90,600	-
[477A]	26/03/02	730	745	721	733	-12	-1.61	38,200	-
[477A]	26/02/27	727	758	703	745	+18	+2.48	112,900	-
[477A]	26/02/26	714	735	714	727	+19	+2.68	48,300	-
[477A]	26/02/25	682	730	682	708	+23	+3.36	41,800	-
[477A]	26/02/24	665	686	652	685	+20	+3.01	60,900	-
[477A]	26/02/20	668	683	660	665	-7	-1.04	37,600	-
[477A]	26/02/19	696	696	660	672	-17	-2.47	37,400	-
[477A]	26/02/18	685	700	680	689	+1	+0.15	26,900	-
[477A]	26/02/17	714	714	685	688	-41	-5.62	54,900	-
[477A]	26/02/16	710	732	645	729	+27	+3.85	131,700	-
[477A]	26/02/13	720	725	701	702	-20	-2.77	48,500	-
[477A]	26/02/12	710	737	707	722	+14	+1.98	46,200	-
[477A]	26/02/10	688	712	679	708	+22	+3.21	50,400	-
[477A]	26/02/09	692	696	675	686	+14	+2.08	23,700	-
[477A]	26/02/06	680	685	665	672	-12	-1.75	39,800	-
[477A]	26/02/05	704	707	675	684	-20	-2.84	99,900	-
[477A]	26/02/04	719	729	700	704	-15	-2.09	47,300	-
[477A]	26/02/03	706	765	704	719	+16	+2.28	138,300	-
[477A]	26/02/02	721	743	701	703	-24	-3.30	110,800	-
[477A]	26/01/30	749	749	724	727	-22	-2.94	67,700	-
[477A]	26/01/29	744	762	718	749	-3	-0.40	107,300	-
[477A]	26/01/28	772	775	735	752	-20	-2.59	87,000	-
[477A]	26/01/27	787	790	764	772	-7	-0.90	48,400	-
[477A]	26/01/26	825	839	767	779	-61	-7.26	183,300	-
[477A]	26/01/23	926	932	832	840	-93	-9.97	727,100	-
[477A]	26/01/22	784	933	784	933	+150	+19.16	601,400	-
[477A]	26/01/21	776	825	763	783	-16	-2.00	94,900	-
[477A]	26/01/20	805	805	768	799	-2	-0.25	107,000	-
[477A]	26/01/19	751	823	740	801	+49	+6.52	124,500	-
[477A]	26/01/16	790	795	751	752	-46	-5.76	63,300	-
[477A]	26/01/15	760	808	746	798	+40	+5.28	113,500	-
[477A]	26/01/14	745	762	725	758	+15	+2.02	116,400	-
[477A]	26/01/13	797	816	722	743	-58	-7.24	281,500	-
[477A]	26/01/09	836	846	794	801	-40	-4.76	202,300	-
[477A]	26/01/08	860	871	830	841	-19	-2.21	166,800	-
[477A]	26/01/07	875	897	856	860	-28	-3.15	177,600	-
[477A]	26/01/06	876	915	857	888	+3	+0.34	277,500	-
[477A]	26/01/05	920	926	867	885	-48	-5.14	332,800	-
[477A]	25/12/30	850	940	848	933	+70	+8.11	458,100	-
[477A]	25/12/29	852	876	830	863	-14	-1.60	334,300	-
[477A]	25/12/26	880	894	854	877	-18	-2.01	443,900	-
[477A]	25/12/25	870	898	852	895	-5	-0.56	496,400	-
[477A]	25/12/24	898	990	852	900	-5	-0.55	2,139,500	-
[477A]	25/12/23	1,136	1,209	833	905	-180	-16.59	12,454,000	-
[477A]	25/12/22	935	1,085	833	1,085	－	－	13,207,900	-