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
[483A]	26/10/29	2,040	2,050	2,035	2,035	+4.0	+0.20	1,100	3,414,322,944
[483A]	26/10/28	2,052	2,055	2,031	2,031	-14.0	-0.68	6,800	3,407,611,904
[483A]	26/10/27	2,060	2,073	2,045	2,045	-15.0	-0.73	10,400	3,431,100,928
[483A]	26/10/26	2,076	2,076	2,056	2,060	+2.0	+0.10	5,100	3,456,268,032
[483A]	26/10/23	2,071	2,072	2,056	2,058	-34.0	-1.63	16,300	3,452,912,384
[483A]	26/10/22	2,079	2,092	2,067	2,092	+17.0	+0.82	5,200	3,509,957,632
[483A]	26/10/21	2,075	2,099	2,070	2,075	+3.0	+0.14	7,500	3,481,434,880
[483A]	26/10/20	2,100	2,100	2,070	2,072	-28.0	-1.33	4,500	3,476,401,664
[483A]	26/10/19	2,100	2,100	2,080	2,100	-5.0	-0.24	4,700	3,523,379,968
[483A]	26/10/16	2,105	2,110	2,105	2,105	0	+0.00	1,700	3,531,769,088
[483A]	26/10/15	2,130	2,130	2,100	2,105	-25.0	-1.17	3,500	3,531,769,088
[483A]	26/10/14	2,123	2,150	2,112	2,130	+19.0	+0.90	6,300	3,573,713,920
[483A]	26/10/13	2,111	2,130	2,107	2,111	-4.0	-0.19	1,700	3,541,835,776
[483A]	26/10/09	2,117	2,118	2,100	2,115	0	+0.00	4,100	3,548,547,072
[483A]	26/10/08	2,119	2,128	2,112	2,115	-13.0	-0.61	1,200	3,548,547,072
[483A]	26/10/07	2,130	2,130	2,120	2,128	+3.0	+0.14	800	3,570,358,272
[483A]	26/10/06	2,130	2,130	2,125	2,125	+2.0	+0.09	1,400	3,565,325,056
[483A]	26/10/05	2,130	2,130	2,120	2,123	-6.0	-0.28	1,200	3,561,969,408
[483A]	26/10/02	2,120	2,129	2,115	2,129	+5.0	+0.24	1,000	3,572,036,096
[483A]	26/10/01	2,128	2,135	2,124	2,124	-17.0	-0.79	1,300	3,563,647,232
[483A]	26/09/30	2,137	2,141	2,137	2,141	+5.0	+0.23	200	3,592,169,728
[483A]	26/09/29	2,145	2,145	2,136	2,136	-19.0	-0.88	1,400	3,583,780,864
[483A]	26/09/28	2,168	2,168	2,153	2,155	-1.0	-0.05	2,700	3,615,659,008
[483A]	26/09/25	2,156	2,170	2,156	2,156	-4.0	-0.19	900	3,617,336,832
[483A]	26/09/24	2,175	2,176	2,159	2,160	-9.0	-0.41	5,300	3,624,048,128
[483A]	26/09/18	2,166	2,176	2,165	2,169	-1.0	-0.05	800	3,639,148,288
[483A]	26/09/17	2,169	2,181	2,169	2,170	+1.0	+0.05	3,700	3,640,826,112
[483A]	26/09/16	2,166	2,169	2,159	2,169	+11.0	+0.51	1,500	3,639,148,288
[483A]	26/09/15	2,160	2,160	2,158	2,158	0	+0.00	400	3,620,692,480
[483A]	26/09/14	2,168	2,168	2,158	2,158	-5.0	-0.23	1,100	3,620,692,480
[483A]	26/09/11	2,159	2,169	2,159	2,163	+3.0	+0.14	1,000	3,629,081,344
[483A]	26/09/10	2,161	2,161	2,160	2,160	-2.0	-0.09	1,800	3,624,048,128
[483A]	26/09/09	2,166	2,181	2,161	2,162	-21.0	-0.96	2,600	3,627,403,520
[483A]	26/09/08	2,162	2,183	2,161	2,183	+17.0	+0.78	1,600	3,662,637,312
[483A]	26/09/07	2,161	2,187	2,161	2,166	+6.0	+0.28	1,100	3,634,114,816
[483A]	26/09/04	2,160	2,160	2,160	2,160	0	+0.00	500	3,624,048,128
[483A]	26/09/03	2,159	2,161	2,159	2,160	-6.0	-0.28	1,000	3,624,048,128
[483A]	26/09/02	2,170	2,170	2,166	2,166	-10.0	-0.46	1,000	3,634,114,816
[483A]	26/09/01	2,175	2,187	2,175	2,176	+1.0	+0.05	600	3,650,892,800
[483A]	26/08/31	2,199	2,199	2,175	2,175	-5.0	-0.23	2,500	3,649,214,976
[483A]	26/08/28	2,195	2,197	2,180	2,180	0	+0.00	1,400	3,657,604,096
[483A]	26/08/27	2,180	2,194	2,180	2,180	+2.0	+0.09	1,100	3,657,604,096
[483A]	26/08/26	2,181	2,181	2,177	2,178	-3.0	-0.14	600	3,654,248,448
[483A]	26/08/25	2,178	2,200	2,178	2,181	-17.0	-0.77	4,700	3,659,281,920
[483A]	26/08/24	2,174	2,199	2,165	2,198	+24.0	+1.10	2,000	3,687,804,416
[483A]	26/08/21	2,164	2,174	2,161	2,174	+14.0	+0.65	800	3,543,620,096
[483A]	26/08/20	2,160	2,178	2,160	2,160	+2.0	+0.09	1,800	3,520,800,000
[483A]	26/08/19	2,179	2,179	2,158	2,158	-21.0	-0.96	7,600	3,517,540,096
[483A]	26/08/18	2,171	2,179	2,169	2,179	+6.0	+0.28	800	3,551,770,112
[483A]	26/08/17	2,174	2,180	2,172	2,173	-6.0	-0.28	2,000	3,541,989,888
[483A]	26/08/14	2,190	2,190	2,176	2,179	-56.0	-2.51	4,900	3,551,770,112
[483A]	26/08/13	2,245	2,245	2,220	2,235	+15.0	+0.68	5,100	3,643,049,984
[483A]	26/08/12	2,200	2,244	2,200	2,220	+3.0	+0.14	2,700	3,618,599,936
[483A]	26/08/10	2,220	2,220	2,200	2,217	+15.0	+0.68	2,500	3,613,710,080
[483A]	26/08/07	2,205	2,205	2,201	2,202	-3.0	-0.14	600	3,589,260,032
[483A]	26/08/06	2,247	2,247	2,205	2,205	+2.0	+0.09	700	3,594,149,888
[483A]	26/08/05	2,200	2,216	2,200	2,203	+3.0	+0.14	700	3,590,889,984
[483A]	26/08/04	2,201	2,214	2,200	2,200	-1.0	-0.05	800	3,585,999,872
[483A]	26/08/03	2,224	2,224	2,201	2,201	-23.0	-1.03	600	3,587,630,080
[483A]	26/07/31	2,201	2,224	2,197	2,224	+24.0	+1.09	1,400	3,625,120,000
[483A]	26/07/30	2,195	2,204	2,195	2,200	+7.0	+0.32	1,000	3,585,999,872
[483A]	26/07/29	2,229	2,229	2,192	2,193	0	+0.00	1,900	3,574,589,952
[483A]	26/07/28	2,201	2,247	2,193	2,193	-11.0	-0.50	2,400	3,574,589,952
[483A]	26/07/27	2,211	2,211	2,200	2,204	-15.0	-0.68	1,500	3,592,519,936
[483A]	26/07/24	2,214	2,230	2,211	2,219	+8.0	+0.36	600	3,616,969,984
[483A]	26/07/23	2,207	2,211	2,203	2,211	+11.0	+0.50	2,000	3,603,930,112
[483A]	26/07/22	2,235	2,235	2,200	2,200	-17.0	-0.77	1,900	3,585,999,872
[483A]	26/07/21	2,193	2,238	2,193	2,217	+17.0	+0.77	1,700	3,613,710,080
[483A]	26/07/17	2,211	2,211	2,191	2,200	-11	-0.50	1,400	-
[483A]	26/07/16	2,203	2,222	2,201	2,211	+5	+0.23	1,500	-
[483A]	26/07/15	2,222	2,223	2,206	2,206	-16	-0.72	2,700	-
[483A]	26/07/14	2,225	2,225	2,194	2,222	+42	+1.93	1,100	-
[483A]	26/07/13	2,192	2,192	2,180	2,180	-12	-0.55	800	-
[483A]	26/07/10	2,176	2,192	2,171	2,192	+12	+0.55	1,700	-
[483A]	26/07/09	2,171	2,182	2,171	2,180	+7	+0.32	1,200	-
[483A]	26/07/08	2,196	2,196	2,173	2,173	-23	-1.05	1,400	-
[483A]	26/07/07	2,203	2,240	2,154	2,196	-38	-1.70	3,700	-
[483A]	26/07/06	2,243	2,243	2,166	2,234	+84	+3.91	2,800	-
[483A]	26/07/03	2,121	2,331	2,121	2,150	+18	+0.84	5,800	-
[483A]	26/07/02	2,115	2,132	2,115	2,132	+1	+0.05	400	-
[483A]	26/07/01	2,120	2,131	2,111	2,131	+19	+0.90	1,000	-
[483A]	26/06/30	2,140	2,140	2,112	2,112	-3	-0.14	1,700	-
[483A]	26/06/29	2,100	2,120	2,100	2,115	-2	-0.09	2,900	-
[483A]	26/06/26	2,106	2,117	2,103	2,117	+12	+0.57	2,300	-
[483A]	26/06/25	2,126	2,126	2,105	2,105	-19	-0.89	1,400	-
[483A]	26/06/24	2,101	2,124	2,101	2,124	+22	+1.05	2,700	-
[483A]	26/06/23	2,115	2,120	2,100	2,102	-1	-0.05	3,800	-
[483A]	26/06/22	2,111	2,123	2,100	2,103	-20	-0.94	2,300	-
[483A]	26/06/19	2,101	2,125	2,096	2,123	+16	+0.76	1,600	-
[483A]	26/06/18	2,100	2,115	2,100	2,107	+7	+0.33	1,400	-
[483A]	26/06/17	2,078	2,100	2,078	2,100	+22	+1.06	4,000	-
[483A]	26/06/16	2,092	2,092	2,077	2,078	-14	-0.67	3,200	-
[483A]	26/06/15	2,118	2,118	2,076	2,092	+7	+0.34	3,100	-
[483A]	26/06/12	2,115	2,115	2,080	2,085	+5	+0.24	9,600	-
[483A]	26/06/11	2,092	2,093	2,071	2,080	-15	-0.72	47,200	-
[483A]	26/06/10	2,112	2,112	2,095	2,095	-17	-0.80	2,800	-
[483A]	26/06/09	2,104	2,130	2,104	2,112	+8	+0.38	29,200	-
[483A]	26/06/08	2,114	2,130	2,104	2,104	-31	-1.45	14,400	-
[483A]	26/06/05	2,140	2,149	2,135	2,135	-10	-0.47	1,700	-
[483A]	26/06/04	2,150	2,150	2,140	2,145	-5	-0.23	3,500	-
[483A]	26/06/03	2,145	2,150	2,133	2,150	+5	+0.23	1,600	-
[483A]	26/06/02	2,164	2,199	2,134	2,145	-58	-2.63	4,300	-
[483A]	26/06/01	2,192	2,268	2,192	2,203	+41	+1.90	14,500	-
[483A]	26/05/29	2,133	2,162	2,133	2,162	+30	+1.41	14,400	-
[483A]	26/05/28	2,131	2,135	2,130	2,132	+4	+0.19	2,000	-
[483A]	26/05/27	2,141	2,161	2,127	2,128	-47	-2.16	15,900	-
[483A]	26/05/26	2,128	2,175	2,128	2,175	+35	+1.64	10,900	-
[483A]	26/05/25	2,149	2,149	2,121	2,140	+4	+0.19	4,500	-
[483A]	26/05/22	2,163	2,163	2,130	2,136	-24.0	-1.11	1,900	-
[483A]	26/05/21	2,159	2,160	2,127	2,160	0	+0.00	6,900	-
[483A]	26/05/20	2,160	2,179	2,146	2,160	+5.0	+0.23	4,600	-
[483A]	26/05/19	2,172	2,172	2,130	2,155	0	+0.00	4,300	-
[483A]	26/05/18	2,156	2,156	2,125	2,155	+21.0	+0.98	12,000	-
[483A]	26/05/15	2,163	2,163	2,118	2,134	-32.0	-1.48	7,500	-
[483A]	26/05/14	2,160	2,166	2,151	2,166	+9.0	+0.42	6,800	-
[483A]	26/05/13	2,162	2,162	2,120	2,157	+24.0	+1.13	5,000	-
[483A]	26/05/12	2,157	2,158	2,125	2,133	-21.0	-0.97	3,100	-
[483A]	26/05/11	2,109	2,154	2,102	2,154	+51.0	+2.43	7,200	-
[483A]	26/05/08	2,111	2,115	2,098	2,103	-9.0	-0.43	2,700	-
[483A]	26/05/07	2,118	2,118	2,060	2,112	+1.0	+0.05	8,500	-
[483A]	26/05/01	2,116	2,116	2,097	2,111	+16.0	+0.76	3,700	-
[483A]	26/04/30	2,107	2,107	2,082	2,095	+2.0	+0.10	2,000	-
[483A]	26/04/28	2,085	2,111	2,080	2,093	+16.0	+0.77	4,100	-
[483A]	26/04/27	2,088	2,090	2,077	2,077	-12	-0.57	4,000	-
[483A]	26/04/24	2,100	2,100	2,089	2,089	0	0.00	700	-
[483A]	26/04/23	2,112	2,115	2,089	2,089	-23	-1.09	2,000	-
[483A]	26/04/22	2,103	2,112	2,103	2,112	+12	+0.57	8,900	-
[483A]	26/04/21	2,112	2,120	2,097	2,100	-6	-0.28	1,200	-
[483A]	26/04/20	2,099	2,127	2,099	2,106	+23	+1.10	6,900	-
[483A]	26/04/17	2,100	2,100	2,078	2,083	-5	-0.24	3,000	-
[483A]	26/04/16	2,094	2,094	2,087	2,088	+14	+0.68	2,800	-
[483A]	26/04/15	2,097	2,097	2,074	2,074	+2	+0.10	2,500	-
[483A]	26/04/14	2,104	2,104	2,072	2,072	-9	-0.43	4,700	-
[483A]	26/04/13	2,092	2,100	2,081	2,081	-14	-0.67	1,700	-
[483A]	26/04/10	2,100	2,107	2,095	2,095	0	0.00	2,300	-
[483A]	26/04/09	2,106	2,112	2,095	2,095	-9	-0.43	2,400	-
[483A]	26/04/08	2,094	2,107	2,084	2,104	+24	+1.15	5,300	-
[483A]	26/04/07	2,080	2,093	2,078	2,080	+2	+0.10	4,300	-
[483A]	26/04/06	2,090	2,090	2,070	2,078	+1	+0.05	5,800	-
[483A]	26/04/03	2,080	2,102	2,059	2,077	-4	-0.19	7,800	-
[483A]	26/04/02	2,097	2,097	2,076	2,081	-6	-0.29	6,900	-
[483A]	26/04/01	2,085	2,094	2,074	2,087	+15	+0.72	2,900	-
[483A]	26/03/31	2,072	2,089	2,064	2,072	-9	-0.43	4,800	-
[483A]	26/03/30	2,056	2,105	2,056	2,081	-71	-3.30	6,500	-
[483A]	26/03/27	2,129	2,161	2,129	2,152	+24	+1.13	3,400	-
[483A]	26/03/26	2,136	2,147	2,125	2,128	-8	-0.37	9,900	-
[483A]	26/03/25	2,148	2,164	2,130	2,136	+11	+0.52	12,300	-
[483A]	26/03/24	2,122	2,149	2,122	2,125	+14	+0.66	4,200	-
[483A]	26/03/23	2,145	2,145	2,110	2,111	-47	-2.18	10,700	-
[483A]	26/03/19	2,170	2,170	2,155	2,158	-14	-0.64	6,200	-
[483A]	26/03/18	2,166	2,192	2,166	2,172	+8	+0.37	3,000	-
[483A]	26/03/17	2,185	2,185	2,160	2,164	+4	+0.19	3,200	-
[483A]	26/03/16	2,151	2,175	2,151	2,160	+4	+0.19	4,700	-
[483A]	26/03/13	2,160	2,164	2,150	2,156	-2	-0.09	2,700	-
[483A]	26/03/12	2,175	2,175	2,155	2,158	-11	-0.51	7,900	-
[483A]	26/03/11	2,169	2,180	2,150	2,169	0	0.00	5,400	-
[483A]	26/03/10	2,121	2,169	2,120	2,169	+71	+3.38	7,500	-
[483A]	26/03/09	2,111	2,114	2,064	2,098	-63	-2.92	21,200	-
[483A]	26/03/06	2,108	2,161	2,108	2,161	+15	+0.70	6,800	-
[483A]	26/03/05	2,097	2,148	2,097	2,146	+93	+4.53	19,400	-
[483A]	26/03/04	2,141	2,160	2,001	2,053	-132	-6.04	82,200	-
[483A]	26/03/03	2,217	2,218	2,170	2,185	-32	-1.44	20,000	-
[483A]	26/03/02	2,230	2,230	2,171	2,217	-18	-0.81	30,400	-
[483A]	26/02/27	2,212	2,235	2,212	2,235	+23	+1.04	9,100	-
[483A]	26/02/26	2,205	2,247	2,205	2,212	+22	+1.00	9,700	-
[483A]	26/02/25	2,192	2,209	2,176	2,190	-10	-0.45	8,900	-
[483A]	26/02/24	2,248	2,248	2,191	2,200	-6	-0.27	15,400	-
[483A]	26/02/20	2,213	2,214	2,189	2,206	0	0.00	8,000	-
[483A]	26/02/19	2,192	2,211	2,190	2,206	+14	+0.64	9,800	-
[483A]	26/02/18	2,200	2,200	2,166	2,192	+10	+0.46	15,000	-
[483A]	26/02/17	2,155	2,195	2,155	2,182	+31	+1.44	19,500	-
[483A]	26/02/16	2,182	2,182	2,141	2,151	-31	-1.42	32,700	-
[483A]	26/02/13	2,291	2,291	2,172	2,182	-99	-4.34	44,600	-
[483A]	26/02/12	2,322	2,324	2,276	2,281	-67	-2.85	34,600	-
[483A]	26/02/10	2,320	2,348	2,311	2,348	+43	+1.87	17,900	-
[483A]	26/02/09	2,348	2,348	2,291	2,305	+6	+0.26	10,800	-
[483A]	26/02/06	2,300	2,303	2,270	2,299	-1	-0.04	23,500	-
[483A]	26/02/05	2,313	2,334	2,300	2,300	-15	-0.65	18,600	-
[483A]	26/02/04	2,312	2,328	2,307	2,315	+3	+0.13	13,500	-
[483A]	26/02/03	2,344	2,344	2,312	2,312	-10	-0.43	20,200	-
[483A]	26/02/02	2,317	2,350	2,317	2,322	-13	-0.56	15,200	-
[483A]	26/01/30	2,342	2,360	2,325	2,335	-17	-0.72	11,000	-
[483A]	26/01/29	2,349	2,360	2,304	2,352	-6	-0.25	24,000	-
[483A]	26/01/28	2,381	2,389	2,335	2,358	-32	-1.34	23,200	-
[483A]	26/01/27	2,429	2,429	2,390	2,390	-19	-0.79	13,500	-
[483A]	26/01/26	2,468	2,468	2,407	2,409	-46	-1.87	12,400	-
[483A]	26/01/23	2,452	2,470	2,421	2,455	+19	+0.78	13,300	-
[483A]	26/01/22	2,450	2,465	2,427	2,436	-10	-0.41	11,900	-
[483A]	26/01/21	2,427	2,452	2,395	2,446	-7	-0.29	20,900	-
[483A]	26/01/20	2,560	2,560	2,420	2,453	-107	-4.18	26,300	-
[483A]	26/01/19	2,493	2,565	2,469	2,560	+71	+2.85	38,700	-
[483A]	26/01/16	2,441	2,499	2,441	2,489	+44	+1.80	21,400	-
[483A]	26/01/15	2,453	2,462	2,435	2,445	-8	-0.33	16,000	-
[483A]	26/01/14	2,453	2,453	2,423	2,453	-1	-0.04	14,100	-
[483A]	26/01/13	2,440	2,454	2,390	2,454	+27	+1.11	31,200	-
[483A]	26/01/09	2,394	2,431	2,390	2,427	+37	+1.55	27,400	-
[483A]	26/01/08	2,421	2,421	2,384	2,390	-35	-1.44	21,500	-
[483A]	26/01/07	2,441	2,453	2,400	2,425	0	0.00	32,200	-
[483A]	26/01/06	2,380	2,447	2,380	2,425	+50	+2.11	45,300	-
[483A]	26/01/05	2,420	2,420	2,358	2,375	-17	-0.71	30,600	-
[483A]	25/12/30	2,346	2,399	2,335	2,392	+36	+1.53	37,300	-
[483A]	25/12/29	2,400	2,400	2,322	2,356	-48	-2.00	60,100	-
[483A]	25/12/26	2,499	2,517	2,404	2,404	-91	-3.65	120,200	-
[483A]	25/12/25	2,492	2,520	2,451	2,495	-47	-1.85	183,100	-
[483A]	25/12/24	2,450	2,820	2,407	2,542	+117	+4.82	1,979,200	-
[483A]	25/12/23	2,904	3,075	2,425	2,425	－	－	2,858,800	-