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
[479A]	26/10/29	1,783	1,823	1,690	1,706	-98.0	-5.43	43,700	7,675,055,104
[479A]	26/10/28	1,834	1,836	1,772	1,804	-12.0	-0.66	40,000	8,115,943,424
[479A]	26/10/27	1,813	1,837	1,796	1,816	+31.0	+1.74	26,100	8,169,929,728
[479A]	26/10/26	1,793	1,815	1,760	1,785	-11.0	-0.61	67,300	8,030,465,024
[479A]	26/10/23	1,763	1,796	1,733	1,796	-3.0	-0.17	44,400	8,079,952,384
[479A]	26/10/22	1,827	1,861	1,787	1,799	-26.0	-1.42	27,700	8,093,449,216
[479A]	26/10/21	1,800	1,898	1,800	1,825	+50.0	+2.82	36,600	8,210,419,712
[479A]	26/10/20	1,875	1,891	1,768	1,775	-115.0	-6.08	59,000	7,985,476,608
[479A]	26/10/19	1,914	1,919	1,861	1,890	-44.0	-2.28	29,000	8,502,845,440
[479A]	26/10/16	1,844	1,934	1,844	1,934	+90.0	+4.88	26,000	8,700,794,880
[479A]	26/10/15	1,848	1,873	1,823	1,844	-44.0	-2.33	37,700	8,295,897,600
[479A]	26/10/14	1,886	1,919	1,860	1,888	-17.0	-0.89	68,700	8,493,847,552
[479A]	26/10/13	1,978	1,978	1,882	1,905	-73.0	-3.69	33,800	8,570,328,064
[479A]	26/10/09	1,902	1,987	1,900	1,978	+68.0	+3.56	55,500	8,898,745,344
[479A]	26/10/08	1,923	1,944	1,890	1,910	-32.0	-1.65	46,100	8,592,822,272
[479A]	26/10/07	1,952	1,972	1,901	1,942	-14.0	-0.72	37,900	8,736,786,432
[479A]	26/10/06	1,998	1,998	1,940	1,956	-26.0	-1.31	32,100	8,799,770,624
[479A]	26/10/05	1,972	2,033	1,954	1,982	+13.0	+0.66	86,700	8,916,740,096
[479A]	26/10/02	1,939	1,987	1,928	1,969	-10.0	-0.51	40,200	8,858,255,360
[479A]	26/10/01	1,987	2,033	1,959	1,979	-12.0	-0.60	61,300	8,903,243,776
[479A]	26/09/30	2,113	2,127	1,988	1,991	-100.0	-4.78	136,400	8,957,230,080
[479A]	26/09/29	2,160	2,187	2,085	2,091	-87.0	-3.99	74,600	9,407,116,288
[479A]	26/09/28	2,142	2,200	2,142	2,178	+15.0	+0.69	78,100	9,798,516,736
[479A]	26/09/25	2,138	2,197	2,108	2,163	-25.0	-1.14	65,600	9,731,034,112
[479A]	26/09/24	2,255	2,267	2,150	2,188	-67.0	-2.97	98,600	9,843,506,176
[479A]	26/09/18	2,149	2,258	2,149	2,255	+116.0	+5.42	147,400	10,144,929,792
[479A]	26/09/17	1,996	2,139	1,972	2,139	+147.0	+7.38	93,000	9,623,061,504
[479A]	26/09/16	1,999	2,016	1,969	1,992	-7.0	-0.35	57,600	8,961,729,536
[479A]	26/09/15	1,980	2,049	1,956	1,999	+46.0	+2.36	99,300	8,993,221,632
[479A]	26/09/14	1,891	1,959	1,862	1,953	+43.0	+2.25	54,900	8,786,273,280
[479A]	26/09/11	1,905	1,922	1,855	1,910	-15.0	-0.78	49,200	8,592,822,272
[479A]	26/09/10	1,886	1,949	1,822	1,925	+50.0	+2.67	61,600	8,660,305,920
[479A]	26/09/09	1,921	1,954	1,875	1,875	-68.0	-3.50	79,200	8,435,362,304
[479A]	26/09/08	1,917	1,953	1,909	1,943	+8.0	+0.41	27,800	8,741,284,864
[479A]	26/09/07	1,986	1,986	1,932	1,935	-52.0	-2.62	46,400	8,705,294,336
[479A]	26/09/04	1,891	1,989	1,878	1,987	+96.0	+5.08	59,700	8,939,235,328
[479A]	26/09/03	1,842	1,918	1,840	1,891	+48.0	+2.60	48,900	8,507,344,384
[479A]	26/09/02	1,850	1,880	1,813	1,843	-37.0	-1.97	49,400	8,291,399,168
[479A]	26/09/01	1,971	1,979	1,870	1,880	-111.0	-5.58	73,400	8,457,857,024
[479A]	26/08/31	2,009	2,035	1,970	1,991	-18.0	-0.90	67,800	8,957,230,080
[479A]	26/08/28	1,955	2,009	1,931	2,009	+54.0	+2.76	42,600	9,038,210,048
[479A]	26/08/27	1,898	1,960	1,890	1,955	+57.0	+3.00	61,900	8,795,271,168
[479A]	26/08/26	1,959	1,971	1,887	1,898	-44.0	-2.27	45,400	8,538,836,480
[479A]	26/08/25	1,998	2,020	1,901	1,942	-37.0	-1.87	67,500	8,736,786,432
[479A]	26/08/24	1,900	1,988	1,877	1,979	+91.0	+4.82	82,100	8,903,243,776
[479A]	26/08/21	1,939	1,956	1,844	1,888	-27.0	-1.41	116,300	8,382,663,168
[479A]	26/08/20	1,713	1,928	1,709	1,915	+204.0	+11.92	154,000	8,502,542,336
[479A]	26/08/19	1,717	1,737	1,652	1,711	-38.0	-2.17	58,400	7,596,788,736
[479A]	26/08/18	1,706	1,755	1,700	1,749	+26.0	+1.51	83,500	7,765,507,584
[479A]	26/08/17	1,735	1,766	1,660	1,723	-11.0	-0.63	161,700	7,650,068,480
[479A]	26/08/14	1,590	1,737	1,590	1,734	+297.0	+20.67	361,400	7,698,908,160
[479A]	26/08/13	1,409	1,456	1,400	1,437	+43.0	+3.08	76,700	6,380,236,800
[479A]	26/08/12	1,358	1,408	1,357	1,394	+32.0	+2.35	31,000	6,189,318,144
[479A]	26/08/10	1,343	1,389	1,343	1,362	+6.0	+0.44	31,400	6,047,239,168
[479A]	26/08/07	1,371	1,372	1,330	1,356	-23.0	-1.67	24,900	6,020,599,296
[479A]	26/08/06	1,375	1,383	1,359	1,379	+17.0	+1.25	14,100	6,122,718,720
[479A]	26/08/05	1,349	1,370	1,339	1,362	+31.0	+2.33	24,600	6,047,239,168
[479A]	26/08/04	1,311	1,331	1,311	1,331	+9.0	+0.68	10,800	5,909,600,256
[479A]	26/08/03	1,322	1,324	1,299	1,322	-9.0	-0.68	19,800	5,869,640,192
[479A]	26/07/31	1,348	1,350	1,317	1,331	-11.0	-0.82	26,500	5,909,600,256
[479A]	26/07/30	1,303	1,346	1,291	1,342	+26.0	+1.98	19,900	5,958,439,936
[479A]	26/07/29	1,321	1,335	1,298	1,316	-18.0	-1.35	29,700	5,843,000,320
[479A]	26/07/28	1,322	1,334	1,298	1,334	+12.0	+0.91	23,300	5,922,919,936
[479A]	26/07/27	1,314	1,345	1,311	1,322	+9.0	+0.69	23,600	5,869,640,192
[479A]	26/07/24	1,302	1,313	1,261	1,313	-16.0	-1.20	56,000	5,829,680,640
[479A]	26/07/23	1,317	1,335	1,315	1,329	+6.0	+0.45	15,900	5,900,720,128
[479A]	26/07/22	1,350	1,350	1,314	1,323	-17.0	-1.27	22,600	5,874,080,256
[479A]	26/07/21	1,364	1,376	1,337	1,340	-24.0	-1.76	26,400	5,949,559,808
[479A]	26/07/17	1,408	1,420	1,321	1,364	-70	-4.88	56,300	-
[479A]	26/07/16	1,423	1,452	1,404	1,434	-12	-0.83	26,700	-
[479A]	26/07/15	1,452	1,459	1,416	1,446	+7	+0.49	29,700	-
[479A]	26/07/14	1,400	1,455	1,400	1,439	+25	+1.77	44,300	-
[479A]	26/07/13	1,398	1,430	1,376	1,414	+1	+0.07	37,500	-
[479A]	26/07/10	1,359	1,415	1,359	1,413	+30	+2.17	30,900	-
[479A]	26/07/09	1,400	1,401	1,345	1,383	+7	+0.51	20,300	-
[479A]	26/07/08	1,439	1,454	1,375	1,376	-69	-4.78	59,600	-
[479A]	26/07/07	1,422	1,483	1,419	1,445	+1	+0.07	31,900	-
[479A]	26/07/06	1,460	1,460	1,417	1,444	-13	-0.89	30,800	-
[479A]	26/07/03	1,414	1,458	1,402	1,457	+56	+4.00	51,100	-
[479A]	26/07/02	1,365	1,415	1,365	1,401	+32	+2.34	40,300	-
[479A]	26/07/01	1,360	1,369	1,340	1,369	+10	+0.74	27,700	-
[479A]	26/06/30	1,323	1,360	1,315	1,359	+36	+2.72	30,900	-
[479A]	26/06/29	1,261	1,325	1,261	1,323	+74	+5.92	68,000	-
[479A]	26/06/26	1,274	1,274	1,244	1,249	-9	-0.72	49,500	-
[479A]	26/06/25	1,300	1,314	1,258	1,258	-44	-3.38	91,000	-
[479A]	26/06/24	1,282	1,319	1,282	1,302	+1	+0.08	23,500	-
[479A]	26/06/23	1,301	1,315	1,283	1,301	-2	-0.15	17,900	-
[479A]	26/06/22	1,270	1,327	1,270	1,303	+29	+2.28	24,000	-
[479A]	26/06/19	1,320	1,321	1,265	1,274	-31	-2.38	28,000	-
[479A]	26/06/18	1,294	1,314	1,276	1,305	+30	+2.35	28,100	-
[479A]	26/06/17	1,264	1,308	1,253	1,275	+22	+1.76	29,900	-
[479A]	26/06/16	1,255	1,259	1,233	1,253	+7	+0.56	18,100	-
[479A]	26/06/15	1,249	1,268	1,217	1,246	+26	+2.13	16,200	-
[479A]	26/06/12	1,227	1,239	1,184	1,220	-4	-0.33	67,900	-
[479A]	26/06/11	1,207	1,225	1,181	1,224	-34	-2.70	80,800	-
[479A]	26/06/10	1,279	1,326	1,246	1,258	-23	-1.80	61,400	-
[479A]	26/06/09	1,302	1,306	1,276	1,281	-17	-1.31	48,000	-
[479A]	26/06/08	1,324	1,327	1,284	1,298	-56	-4.14	51,000	-
[479A]	26/06/05	1,316	1,368	1,316	1,354	+38	+2.89	26,000	-
[479A]	26/06/04	1,319	1,329	1,291	1,316	-3	-0.23	68,500	-
[479A]	26/06/03	1,365	1,365	1,316	1,319	-67	-4.83	95,700	-
[479A]	26/06/02	1,375	1,390	1,345	1,386	-6	-0.43	41,100	-
[479A]	26/06/01	1,404	1,421	1,362	1,392	-6	-0.43	62,100	-
[479A]	26/05/29	1,446	1,470	1,398	1,398	-47	-3.25	41,100	-
[479A]	26/05/28	1,471	1,499	1,431	1,445	-40	-2.69	31,900	-
[479A]	26/05/27	1,553	1,555	1,471	1,485	-53	-3.45	32,300	-
[479A]	26/05/26	1,518	1,564	1,515	1,538	+25	+1.65	29,500	-
[479A]	26/05/25	1,527	1,527	1,454	1,513	+1	+0.07	38,000	-
[479A]	26/05/22	1,447	1,512	1,427	1,512	+60.0	+4.13	21,700	-
[479A]	26/05/21	1,462	1,478	1,414	1,452	+2.0	+0.14	35,300	-
[479A]	26/05/20	1,491	1,491	1,416	1,450	-51.0	-3.40	54,400	-
[479A]	26/05/19	1,513	1,567	1,484	1,501	-28.0	-1.83	53,900	-
[479A]	26/05/18	1,522	1,548	1,446	1,529	+18.0	+1.19	81,100	-
[479A]	26/05/15	1,507	1,571	1,443	1,511	+75.0	+5.22	200,100	-
[479A]	26/05/14	1,487	1,494	1,419	1,436	-61.0	-4.07	73,100	-
[479A]	26/05/13	1,502	1,505	1,472	1,497	-20.0	-1.32	24,900	-
[479A]	26/05/12	1,524	1,538	1,450	1,517	-7.0	-0.46	42,800	-
[479A]	26/05/11	1,553	1,574	1,520	1,524	-53.0	-3.36	54,700	-
[479A]	26/05/08	1,551	1,638	1,550	1,577	+39.0	+2.54	39,900	-
[479A]	26/05/07	1,566	1,570	1,522	1,538	-10.0	-0.65	28,200	-
[479A]	26/05/01	1,507	1,553	1,506	1,548	+19.0	+1.24	30,800	-
[479A]	26/04/30	1,599	1,599	1,502	1,529	-62.0	-3.90	35,200	-
[479A]	26/04/28	1,555	1,591	1,527	1,591	+33.0	+2.12	22,800	-
[479A]	26/04/27	1,540	1,565	1,512	1,558	+38	+2.50	56,700	-
[479A]	26/04/24	1,513	1,535	1,500	1,520	-9	-0.59	37,300	-
[479A]	26/04/23	1,557	1,559	1,507	1,529	-11	-0.71	38,500	-
[479A]	26/04/22	1,560	1,570	1,528	1,540	-13	-0.84	46,600	-
[479A]	26/04/21	1,547	1,555	1,524	1,553	+46	+3.05	70,100	-
[479A]	26/04/20	1,461	1,550	1,439	1,507	+72	+5.02	158,900	-
[479A]	26/04/17	1,429	1,472	1,421	1,435	+6	+0.42	28,600	-
[479A]	26/04/16	1,436	1,470	1,418	1,429	+22	+1.56	55,300	-
[479A]	26/04/15	1,382	1,435	1,382	1,407	+32	+2.33	54,800	-
[479A]	26/04/14	1,372	1,400	1,360	1,375	+5	+0.36	36,300	-
[479A]	26/04/13	1,342	1,373	1,334	1,370	+44	+3.32	33,300	-
[479A]	26/04/10	1,371	1,371	1,322	1,326	-26	-1.92	50,600	-
[479A]	26/04/09	1,371	1,381	1,340	1,352	-19	-1.39	29,000	-
[479A]	26/04/08	1,346	1,379	1,338	1,371	+48	+3.63	61,000	-
[479A]	26/04/07	1,327	1,356	1,318	1,323	-8	-0.60	60,000	-
[479A]	26/04/06	1,320	1,350	1,316	1,331	+14	+1.06	44,800	-
[479A]	26/04/03	1,307	1,343	1,307	1,317	+3	+0.23	12,200	-
[479A]	26/04/02	1,331	1,363	1,300	1,314	-15	-1.13	66,600	-
[479A]	26/04/01	1,317	1,337	1,302	1,329	+58	+4.56	33,000	-
[479A]	26/03/31	1,280	1,306	1,269	1,271	-24	-1.85	41,500	-
[479A]	26/03/30	1,296	1,307	1,261	1,295	-45	-3.36	97,500	-
[479A]	26/03/27	1,291	1,347	1,283	1,340	+21	+1.59	63,200	-
[479A]	26/03/26	1,329	1,348	1,295	1,319	-16	-1.20	198,800	-
[479A]	26/03/25	1,373	1,407	1,330	1,335	-56	-4.03	78,700	-
[479A]	26/03/24	1,355	1,398	1,352	1,391	+40	+2.96	204,000	-
[479A]	26/03/23	1,393	1,394	1,332	1,351	-100	-6.89	120,400	-
[479A]	26/03/19	1,478	1,510	1,443	1,451	-44	-2.94	53,500	-
[479A]	26/03/18	1,448	1,515	1,447	1,495	+51	+3.53	39,700	-
[479A]	26/03/17	1,470	1,483	1,437	1,444	-26	-1.77	49,600	-
[479A]	26/03/16	1,458	1,476	1,436	1,470	-14	-0.94	29,800	-
[479A]	26/03/13	1,435	1,490	1,435	1,484	-8	-0.54	27,500	-
[479A]	26/03/12	1,420	1,496	1,416	1,492	+47	+3.25	41,400	-
[479A]	26/03/11	1,481	1,493	1,445	1,445	-46	-3.09	71,800	-
[479A]	26/03/10	1,453	1,500	1,438	1,491	+63	+4.41	66,400	-
[479A]	26/03/09	1,380	1,430	1,361	1,428	-42	-2.86	81,600	-
[479A]	26/03/06	1,407	1,518	1,363	1,470	+50	+3.52	321,800	-
[479A]	26/03/05	1,399	1,431	1,380	1,420	+64	+4.72	65,500	-
[479A]	26/03/04	1,419	1,425	1,306	1,356	-88	-6.09	185,800	-
[479A]	26/03/03	1,455	1,474	1,418	1,444	-23	-1.57	71,800	-
[479A]	26/03/02	1,488	1,541	1,455	1,467	-41	-2.72	64,200	-
[479A]	26/02/27	1,470	1,515	1,470	1,508	+52	+3.57	40,300	-
[479A]	26/02/26	1,434	1,468	1,423	1,456	+17	+1.18	41,900	-
[479A]	26/02/25	1,440	1,466	1,413	1,439	-1	-0.07	78,300	-
[479A]	26/02/24	1,543	1,543	1,421	1,440	-106	-6.86	176,600	-
[479A]	26/02/20	1,511	1,550	1,487	1,546	+24	+1.58	48,700	-
[479A]	26/02/19	1,597	1,614	1,505	1,522	-35	-2.25	108,600	-
[479A]	26/02/18	1,572	1,635	1,530	1,557	+53	+3.52	117,100	-
[479A]	26/02/17	1,545	1,552	1,460	1,504	-46	-2.97	143,000	-
[479A]	26/02/16	1,600	1,600	1,413	1,550	+36	+2.38	307,800	-
[479A]	26/02/13	1,682	1,682	1,491	1,514	-176	-10.41	157,200	-
[479A]	26/02/12	1,696	1,719	1,669	1,690	+2	+0.12	49,300	-
[479A]	26/02/10	1,613	1,728	1,613	1,688	+82	+5.11	54,100	-
[479A]	26/02/09	1,632	1,646	1,569	1,606	+31	+1.97	32,300	-
[479A]	26/02/06	1,590	1,599	1,564	1,575	-36	-2.23	43,600	-
[479A]	26/02/05	1,600	1,641	1,600	1,611	+19	+1.19	57,600	-
[479A]	26/02/04	1,715	1,722	1,550	1,592	-140	-8.08	346,100	-
[479A]	26/02/03	1,758	1,776	1,730	1,732	-5	-0.29	38,700	-
[479A]	26/02/02	1,773	1,832	1,725	1,737	-31	-1.75	95,800	-
[479A]	26/01/30	1,749	1,783	1,749	1,768	+17	+0.97	8,300	-
[479A]	26/01/29	1,784	1,806	1,731	1,751	-57	-3.15	101,500	-
[479A]	26/01/28	1,812	1,814	1,741	1,808	-4	-0.22	70,600	-
[479A]	26/01/27	1,862	1,869	1,812	1,812	-58	-3.10	26,900	-
[479A]	26/01/26	1,870	1,888	1,870	1,870	-9	-0.48	43,100	-
[479A]	26/01/23	1,795	1,892	1,795	1,879	+80	+4.45	37,900	-
[479A]	26/01/22	1,850	1,863	1,799	1,799	-30	-1.64	42,400	-
[479A]	26/01/21	1,794	1,841	1,794	1,829	-8	-0.44	37,800	-
[479A]	26/01/20	1,885	1,887	1,810	1,837	-48	-2.55	56,600	-
[479A]	26/01/19	1,845	1,888	1,845	1,885	+47	+2.56	31,900	-
[479A]	26/01/16	1,892	1,900	1,820	1,838	-60	-3.16	116,500	-
[479A]	26/01/15	1,892	1,938	1,847	1,898	-8	-0.42	80,100	-
[479A]	26/01/14	2,020	2,049	1,900	1,906	-123	-6.06	189,300	-
[479A]	26/01/13	2,020	2,063	1,912	2,029	+35	+1.76	149,900	-
[479A]	26/01/09	2,005	2,099	1,935	1,994	+22	+1.12	205,300	-
[479A]	26/01/08	1,956	1,998	1,912	1,972	+25	+1.28	136,200	-
[479A]	26/01/07	1,846	1,974	1,840	1,947	+87	+4.68	249,700	-
[479A]	26/01/06	1,779	1,888	1,779	1,860	+94	+5.32	188,600	-
[479A]	26/01/05	1,800	1,800	1,730	1,766	-11	-0.62	98,300	-
[479A]	25/12/30	1,788	1,810	1,702	1,777	-40	-2.20	350,800	-
[479A]	25/12/29	1,765	1,944	1,753	1,817	+58	+3.30	446,500	-
[479A]	25/12/26	1,759	1,797	1,686	1,759	-10	-0.57	652,700	-
[479A]	25/12/25	1,825	1,853	1,756	1,769	+24	+1.38	677,500	-
[479A]	25/12/24	1,875	1,900	1,743	1,745	－	－	3,136,000	-