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
[480A]	26/10/30	961	962	938	950	-12.0	-1.25	12,600	6,315,125,248
[480A]	26/10/29	984	984	951	962	-22.0	-2.24	15,600	6,394,894,848
[480A]	26/10/28	986	998	976	984	-4.0	-0.40	10,500	6,541,139,968
[480A]	26/10/27	977	1,052	977	988	+3.0	+0.30	17,000	6,567,730,176
[480A]	26/10/26	1,007	1,010	976	985	-7.0	-0.71	14,500	6,547,787,264
[480A]	26/10/23	1,003	1,003	984	992	-23.0	-2.27	7,200	6,594,319,872
[480A]	26/10/22	1,002	1,027	1,002	1,015	+10.0	+1.00	9,400	6,747,212,288
[480A]	26/10/21	1,000	1,010	996	1,005	+8.0	+0.80	12,100	6,680,737,280
[480A]	26/10/20	1,027	1,027	996	997	-28.0	-2.73	9,200	6,627,557,376
[480A]	26/10/19	978	1,025	978	1,025	+4.0	+0.39	28,600	6,813,687,296
[480A]	26/10/16	1,000	1,024	1,000	1,021	+22.0	+2.20	14,300	6,787,097,600
[480A]	26/10/15	1,017	1,017	975	999	-22.0	-2.15	23,400	6,640,852,480
[480A]	26/10/14	1,023	1,035	1,019	1,021	-9.0	-0.87	5,700	6,787,097,600
[480A]	26/10/13	1,039	1,039	1,016	1,030	-6.0	-0.58	10,100	6,846,924,800
[480A]	26/10/09	1,003	1,042	1,001	1,036	+26.0	+2.57	15,700	6,886,810,112
[480A]	26/10/08	1,029	1,029	1,002	1,010	-11.0	-1.08	23,000	6,713,974,784
[480A]	26/10/07	1,039	1,039	1,020	1,021	-17.0	-1.64	9,900	6,787,097,600
[480A]	26/10/06	1,019	1,040	1,010	1,038	+22.0	+2.17	19,000	6,900,105,216
[480A]	26/10/05	1,006	1,020	992	1,016	+25.0	+2.52	10,100	6,753,860,096
[480A]	26/10/02	1,007	1,009	991	991	-30.0	-2.94	11,700	6,587,672,576
[480A]	26/10/01	1,026	1,030	1,000	1,021	0	+0.00	18,800	6,787,097,600
[480A]	26/09/30	1,009	1,032	997	1,021	+25.0	+2.51	32,300	6,787,097,600
[480A]	26/09/29	987	998	982	996	+9.0	+0.91	11,700	6,620,910,080
[480A]	26/09/28	970	1,005	970	987	+17.0	+1.75	26,300	6,561,082,368
[480A]	26/09/25	975	992	970	970	-17.0	-1.72	14,100	6,448,074,752
[480A]	26/09/24	954	998	951	987	+37.0	+3.89	68,900	6,561,082,368
[480A]	26/09/18	953	953	942	950	-3.0	-0.31	4,400	6,315,125,248
[480A]	26/09/17	942	953	931	953	+9.0	+0.95	9,700	6,335,067,648
[480A]	26/09/16	939	969	931	944	+13.0	+1.40	17,200	6,275,239,936
[480A]	26/09/15	941	955	930	931	-1.0	-0.11	10,700	6,188,822,528
[480A]	26/09/14	910	942	910	932	+15.0	+1.64	11,100	6,195,469,824
[480A]	26/09/11	946	946	908	917	-33.0	-3.47	18,800	6,095,757,312
[480A]	26/09/10	937	950	933	950	+28.0	+3.04	9,700	6,315,125,248
[480A]	26/09/09	912	941	911	922	+2.0	+0.22	19,300	6,128,994,816
[480A]	26/09/08	957	963	918	920	-45.0	-4.66	29,900	6,115,700,224
[480A]	26/09/07	965	972	958	965	+3.0	+0.31	16,700	6,414,837,248
[480A]	26/09/04	959	963	926	962	+5.0	+0.52	22,300	6,394,894,848
[480A]	26/09/03	936	964	936	957	+21.0	+2.24	16,600	6,361,657,344
[480A]	26/09/02	950	955	936	936	-24.0	-2.50	27,400	6,222,060,032
[480A]	26/09/01	929	960	924	960	+36.0	+3.90	44,500	6,381,599,744
[480A]	26/08/31	891	924	888	924	+36.0	+4.05	89,400	6,142,289,920
[480A]	26/08/28	888	895	885	888	0	+0.00	17,700	5,902,980,096
[480A]	26/08/27	882	889	871	888	+10.0	+1.14	8,700	5,902,980,096
[480A]	26/08/26	882	882	867	878	+1.0	+0.11	6,700	5,836,505,088
[480A]	26/08/25	890	890	874	877	-9.0	-1.02	15,200	5,829,857,280
[480A]	26/08/24	894	901	882	886	0	+0.00	70,200	5,889,684,992
[480A]	26/08/21	867	886	858	886	+20.0	+2.31	41,800	5,889,684,992
[480A]	26/08/20	842	866	842	866	+21.0	+2.49	36,600	5,756,734,976
[480A]	26/08/19	863	863	841	845	-24.0	-2.76	62,900	5,617,137,664
[480A]	26/08/18	888	888	860	869	-20.0	-2.25	70,700	5,776,677,376
[480A]	26/08/17	890	893	882	889	-1.0	-0.11	74,400	5,909,627,392
[480A]	26/08/14	875	900	870	890	-150.0	-14.42	319,500	5,916,275,200
[480A]	26/08/13	1,053	1,053	1,025	1,040	-14.0	-1.33	36,400	6,913,399,808
[480A]	26/08/12	1,034	1,054	1,029	1,054	+20.0	+1.93	25,100	6,873,515,008
[480A]	26/08/10	994	1,034	993	1,034	+38.0	+3.82	35,300	6,873,515,008
[480A]	26/08/07	1,002	1,002	990	996	0	+0.00	3,900	6,620,910,080
[480A]	26/08/06	980	1,009	980	996	+2.0	+0.20	11,500	6,620,910,080
[480A]	26/08/05	993	1,004	993	994	-4.0	-0.40	7,800	6,607,614,976
[480A]	26/08/04	998	1,008	998	998	0	+0.00	3,200	6,634,205,184
[480A]	26/08/03	1,022	1,022	994	998	-20.0	-1.96	10,200	6,634,205,184
[480A]	26/07/31	999	1,020	986	1,018	+19.0	+1.90	14,200	6,767,155,200
[480A]	26/07/30	998	1,007	986	999	+1.0	+0.10	8,200	6,640,852,480
[480A]	26/07/29	1,007	1,013	986	998	0	+0.00	7,500	6,634,205,184
[480A]	26/07/28	1,000	1,010	991	998	-5.0	-0.50	8,600	6,634,205,184
[480A]	26/07/27	989	1,009	989	1,003	+23.0	+2.35	5,400	6,667,442,688
[480A]	26/07/24	1,001	1,004	979	980	-18.0	-1.80	14,300	6,514,549,760
[480A]	26/07/23	986	1,020	986	998	+18.0	+1.84	19,100	6,634,205,184
[480A]	26/07/22	985	990	975	980	0	+0.00	4,400	6,514,549,760
[480A]	26/07/21	968	985	960	980	+27.0	+2.83	8,300	6,514,549,760
[480A]	26/07/17	979	980	943	953	-24	-2.46	20,300	-
[480A]	26/07/16	957	983	957	977	+10	+1.03	4,300	-
[480A]	26/07/15	966	986	959	967	+9	+0.94	3,200	-
[480A]	26/07/14	955	985	955	958	-2	-0.21	7,600	-
[480A]	26/07/13	977	985	958	960	-2	-0.21	7,400	-
[480A]	26/07/10	955	977	955	962	+18	+1.91	4,000	-
[480A]	26/07/09	953	961	941	944	-17	-1.77	9,600	-
[480A]	26/07/08	974	981	961	961	-13	-1.33	9,400	-
[480A]	26/07/07	989	1,000	974	974	0	0.00	12,900	-
[480A]	26/07/06	985	1,003	974	974	-6	-0.61	8,100	-
[480A]	26/07/03	975	995	961	980	+13	+1.34	6,400	-
[480A]	26/07/02	960	976	946	967	+22	+2.33	8,800	-
[480A]	26/07/01	964	964	945	945	-7	-0.74	3,200	-
[480A]	26/06/30	961	961	943	952	-3	-0.31	4,300	-
[480A]	26/06/29	948	968	945	955	+11	+1.17	15,500	-
[480A]	26/06/26	927	947	926	944	-13	-1.36	13,700	-
[480A]	26/06/25	924	971	921	957	+34	+3.68	33,100	-
[480A]	26/06/24	923	932	922	923	+3	+0.33	3,200	-
[480A]	26/06/23	929	940	908	920	-10	-1.08	20,200	-
[480A]	26/06/22	921	959	919	930	+24	+2.65	51,500	-
[480A]	26/06/19	924	924	901	906	-18	-1.95	15,300	-
[480A]	26/06/18	917	924	904	924	-8	-0.86	12,000	-
[480A]	26/06/17	880	940	880	932	+48	+5.43	33,200	-
[480A]	26/06/16	897	906	882	884	-14	-1.56	10,700	-
[480A]	26/06/15	885	918	885	898	+28	+3.22	38,500	-
[480A]	26/06/12	870	890	862	870	+5	+0.58	34,800	-
[480A]	26/06/11	880	882	864	865	-21	-2.37	41,300	-
[480A]	26/06/10	891	898	878	886	-5	-0.56	18,400	-
[480A]	26/06/09	886	906	886	891	+5	+0.56	23,900	-
[480A]	26/06/08	912	912	885	886	-41	-4.42	33,600	-
[480A]	26/06/05	904	947	904	927	+22	+2.43	23,100	-
[480A]	26/06/04	913	937	900	905	-33	-3.52	50,200	-
[480A]	26/06/03	990	993	930	938	-72	-7.13	77,400	-
[480A]	26/06/02	1,006	1,016	989	1,010	+11	+1.10	34,900	-
[480A]	26/06/01	1,004	1,014	990	999	-18	-1.77	34,300	-
[480A]	26/05/29	1,011	1,032	1,010	1,017	+6	+0.59	7,900	-
[480A]	26/05/28	1,007	1,030	994	1,011	-2	-0.20	11,200	-
[480A]	26/05/27	1,010	1,016	1,000	1,013	+3	+0.30	8,400	-
[480A]	26/05/26	1,010	1,019	1,007	1,010	-1	-0.10	8,000	-
[480A]	26/05/25	1,022	1,039	1,001	1,011	-9	-0.88	27,200	-
[480A]	26/05/22	1,007	1,048	1,007	1,020	+14.0	+1.39	4,300	-
[480A]	26/05/21	1,017	1,024	1,005	1,006	+5.0	+0.50	11,100	-
[480A]	26/05/20	996	1,012	985	1,001	-6.0	-0.60	33,000	-
[480A]	26/05/19	1,000	1,019	1,000	1,007	+22.0	+2.23	7,500	-
[480A]	26/05/18	1,000	1,010	980	985	-16.0	-1.60	63,700	-
[480A]	26/05/15	1,023	1,059	1,001	1,001	-27.0	-2.63	16,700	-
[480A]	26/05/14	1,050	1,078	1,025	1,028	-29.0	-2.74	33,300	-
[480A]	26/05/13	1,072	1,074	1,057	1,057	-24.0	-2.22	5,000	-
[480A]	26/05/12	1,066	1,081	1,058	1,081	+12.0	+1.12	6,800	-
[480A]	26/05/11	1,066	1,095	1,041	1,069	+3.0	+0.28	6,900	-
[480A]	26/05/08	1,099	1,099	1,025	1,066	-11.0	-1.02	11,000	-
[480A]	26/05/07	1,028	1,081	1,015	1,077	+19.0	+1.80	21,100	-
[480A]	26/05/01	1,090	1,090	1,051	1,058	-2.0	-0.19	4,300	-
[480A]	26/04/30	1,065	1,079	1,055	1,060	-21.0	-1.94	13,600	-
[480A]	26/04/28	1,058	1,085	1,051	1,081	+13.0	+1.22	14,700	-
[480A]	26/04/27	1,083	1,091	1,048	1,068	-28	-2.55	14,500	-
[480A]	26/04/24	1,125	1,125	1,092	1,096	-28	-2.49	22,300	-
[480A]	26/04/23	1,156	1,164	1,124	1,124	-36	-3.10	12,200	-
[480A]	26/04/22	1,173	1,173	1,145	1,160	+3	+0.26	15,200	-
[480A]	26/04/21	1,180	1,180	1,157	1,157	-16	-1.36	6,600	-
[480A]	26/04/20	1,162	1,205	1,162	1,173	-2	-0.17	9,200	-
[480A]	26/04/17	1,157	1,187	1,157	1,175	+21	+1.82	15,800	-
[480A]	26/04/16	1,133	1,170	1,133	1,154	0	0.00	14,700	-
[480A]	26/04/15	1,148	1,160	1,148	1,154	+27	+2.40	12,400	-
[480A]	26/04/14	1,124	1,163	1,124	1,127	+9	+0.81	17,200	-
[480A]	26/04/13	1,130	1,159	1,117	1,118	-14	-1.24	15,900	-
[480A]	26/04/10	1,197	1,197	1,132	1,132	-42	-3.58	10,100	-
[480A]	26/04/09	1,174	1,191	1,174	1,174	+5	+0.43	5,200	-
[480A]	26/04/08	1,171	1,200	1,166	1,169	+11	+0.95	11,300	-
[480A]	26/04/07	1,168	1,188	1,158	1,158	-10	-0.86	5,800	-
[480A]	26/04/06	1,165	1,190	1,165	1,168	+3	+0.26	4,100	-
[480A]	26/04/03	1,190	1,215	1,156	1,165	-39	-3.24	10,100	-
[480A]	26/04/02	1,216	1,238	1,183	1,204	-12	-0.99	17,000	-
[480A]	26/04/01	1,200	1,217	1,199	1,216	+16	+1.33	6,300	-
[480A]	26/03/31	1,200	1,230	1,198	1,200	+1	+0.08	13,900	-
[480A]	26/03/30	1,165	1,211	1,165	1,199	-14	-1.15	13,200	-
[480A]	26/03/27	1,208	1,228	1,197	1,213	+3	+0.25	14,200	-
[480A]	26/03/26	1,227	1,228	1,190	1,210	+3	+0.25	21,600	-
[480A]	26/03/25	1,221	1,238	1,200	1,207	+9	+0.75	37,200	-
[480A]	26/03/24	1,156	1,203	1,156	1,198	+67	+5.92	16,800	-
[480A]	26/03/23	1,160	1,163	1,117	1,131	-43	-3.66	21,500	-
[480A]	26/03/19	1,202	1,220	1,163	1,174	-48	-3.93	9,400	-
[480A]	26/03/18	1,180	1,227	1,180	1,222	+47	+4.00	15,300	-
[480A]	26/03/17	1,207	1,209	1,169	1,175	-14	-1.18	15,300	-
[480A]	26/03/16	1,172	1,217	1,172	1,189	+19	+1.62	19,800	-
[480A]	26/03/13	1,167	1,190	1,162	1,170	-26	-2.17	17,100	-
[480A]	26/03/12	1,192	1,196	1,161	1,196	-1	-0.08	16,500	-
[480A]	26/03/11	1,222	1,222	1,188	1,197	-25	-2.05	23,200	-
[480A]	26/03/10	1,170	1,231	1,170	1,222	+69	+5.98	57,900	-
[480A]	26/03/09	1,107	1,159	1,105	1,153	-14	-1.20	42,900	-
[480A]	26/03/06	1,099	1,180	1,099	1,167	+54	+4.85	44,000	-
[480A]	26/03/05	1,088	1,126	1,085	1,113	+79	+7.64	25,700	-
[480A]	26/03/04	1,076	1,097	1,030	1,034	-78	-7.01	61,800	-
[480A]	26/03/03	1,141	1,151	1,108	1,112	-32	-2.80	45,900	-
[480A]	26/03/02	1,152	1,166	1,144	1,144	-34	-2.89	34,700	-
[480A]	26/02/27	1,144	1,186	1,130	1,178	+51	+4.53	49,700	-
[480A]	26/02/26	1,089	1,132	1,078	1,127	+51	+4.74	49,100	-
[480A]	26/02/25	1,070	1,090	1,070	1,076	+10	+0.94	22,700	-
[480A]	26/02/24	1,120	1,120	1,066	1,066	-34	-3.09	58,500	-
[480A]	26/02/20	1,133	1,135	1,085	1,100	-3	-0.27	62,800	-
[480A]	26/02/19	1,115	1,128	1,088	1,103	+48	+4.55	76,000	-
[480A]	26/02/18	1,030	1,055	1,013	1,055	+19	+1.83	41,200	-
[480A]	26/02/17	1,010	1,045	993	1,036	+14	+1.37	42,400	-
[480A]	26/02/16	1,027	1,036	990	1,022	+20	+2.00	90,100	-
[480A]	26/02/13	1,100	1,150	989	1,002	-113	-10.13	214,700	-
[480A]	26/02/12	1,077	1,122	1,069	1,115	+37	+3.43	47,000	-
[480A]	26/02/10	1,022	1,080	1,022	1,078	+62	+6.10	47,500	-
[480A]	26/02/09	1,020	1,024	1,002	1,016	+14	+1.40	23,200	-
[480A]	26/02/06	994	1,010	987	1,002	+4	+0.40	38,000	-
[480A]	26/02/05	986	1,012	986	998	+3	+0.30	64,000	-
[480A]	26/02/04	1,038	1,060	993	995	-43	-4.14	111,800	-
[480A]	26/02/03	1,040	1,064	1,035	1,038	+14	+1.37	43,300	-
[480A]	26/02/02	1,055	1,069	1,023	1,024	-41	-3.85	44,900	-
[480A]	26/01/30	1,077	1,084	1,051	1,065	+9	+0.85	49,400	-
[480A]	26/01/29	1,080	1,095	1,043	1,056	-27	-2.49	73,200	-
[480A]	26/01/28	1,111	1,120	1,080	1,083	-41	-3.65	71,100	-
[480A]	26/01/27	1,138	1,141	1,120	1,124	-14	-1.23	46,000	-
[480A]	26/01/26	1,168	1,170	1,135	1,138	-30	-2.57	30,900	-
[480A]	26/01/23	1,195	1,199	1,168	1,168	-27	-2.26	45,300	-
[480A]	26/01/22	1,195	1,220	1,194	1,195	+3	+0.25	28,600	-
[480A]	26/01/21	1,194	1,205	1,186	1,192	-16	-1.32	33,100	-
[480A]	26/01/20	1,220	1,220	1,196	1,208	-16	-1.31	13,500	-
[480A]	26/01/19	1,195	1,225	1,189	1,224	+14	+1.16	45,600	-
[480A]	26/01/16	1,205	1,211	1,195	1,210	+5	+0.41	27,900	-
[480A]	26/01/15	1,174	1,211	1,170	1,205	+25	+2.12	60,900	-
[480A]	26/01/14	1,215	1,222	1,170	1,180	-47	-3.83	90,600	-
[480A]	26/01/13	1,231	1,239	1,206	1,227	+7	+0.57	43,300	-
[480A]	26/01/09	1,220	1,252	1,215	1,220	-21	-1.69	25,500	-
[480A]	26/01/08	1,216	1,260	1,188	1,241	+9	+0.73	117,000	-
[480A]	26/01/07	1,196	1,232	1,165	1,232	+32	+2.67	107,400	-
[480A]	26/01/06	1,190	1,220	1,188	1,200	-10	-0.83	71,600	-
[480A]	26/01/05	1,290	1,290	1,194	1,210	-90	-6.92	247,500	-
[480A]	25/12/30	1,231	1,313	1,194	1,300	+34	+2.69	324,400	-
[480A]	25/12/29	1,200	1,289	1,186	1,266	-18	-1.40	517,800	-
[480A]	25/12/26	1,301	1,460	1,280	1,284	+4	+0.31	3,928,200	-
[480A]	25/12/25	1,400	1,440	1,222	1,280	－	－	5,745,900	-