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
[488A]	26/10/30	775	775	770	772	+2.1	+0.27	2,120	-
[488A]	26/10/29	770	771	769	770	+0.7	+0.09	450	-
[488A]	26/10/28	769	770	769	770	-1.0	-0.13	220	-
[488A]	26/10/27	772	772	771	771	-2.8	-0.36	7,170	-
[488A]	26/10/26	776	776	774	774	-0.1	-0.01	26,000	-
[488A]	26/10/23	777	779	774	775	+2.0	+0.26	36,650	-
[488A]	26/10/22	769	773	768	773	+5.9	+0.77	27,780	-
[488A]	26/10/21	768	769	768	768	-0.1	-0.01	4,010	-
[488A]	26/10/20	767	769	766	769	+0.8	+0.10	2,500	-
[488A]	26/10/19	771	771	769	769	-0.2	-0.03	2,440	-
[488A]	26/10/16	769	770	769	770	+0.9	+0.12	3,080	-
[488A]	26/10/15	770	772	770	770	+1.8	+0.23	7,000	-
[488A]	26/10/14	768	769	767	769	+0.4	+0.05	1,580	-
[488A]	26/10/13	768	769	767	769	+0.4	+0.05	1,820	-
[488A]	26/10/09	770	771	769	769	+0.3	+0.04	2,020	-
[488A]	26/10/08	770	772	769	769	+1.6	+0.21	35,570	-
[488A]	26/10/07	769	769	767	768	-1.4	-0.18	35,310	-
[488A]	26/10/06	771	771	770	770	-1.8	-0.23	2,770	-
[488A]	26/10/05	772	773	770	772	-0.9	-0.12	3,570	-
[488A]	26/10/02	771	773	770	773	+4.0	+0.52	2,370	-
[488A]	26/10/01	773	773	769	769	-7.1	-0.91	6,050	-
[488A]	26/09/30	773	778	773	777	+4.1	+0.53	36,030	-
[488A]	26/09/29	773	774	773	773	+0.8	+0.10	4,830	-
[488A]	26/09/28	773	773	772	773	+3.0	+0.39	19,420	-
[488A]	26/09/25	767	771	767	770	+1.8	+0.23	22,870	-
[488A]	26/09/24	771	772	769	769	-6.0	-0.77	14,080	-
[488A]	26/09/18	780	780	774	775	-7.5	-0.96	39,800	-
[488A]	26/09/17	781	783	780	783	-1.7	-0.22	2,470	-
[488A]	26/09/16	784	785	783	785	-1.0	-0.13	7,150	-
[488A]	26/09/15	788	788	786	786	-3.7	-0.47	7,220	-
[488A]	26/09/14	793	793	790	790	+0.2	+0.03	17,250	-
[488A]	26/09/11	788	790	788	790	-2.2	-0.28	8,040	-
[488A]	26/09/10	793	794	792	793	-1.6	-0.20	20,780	-
[488A]	26/09/09	795	795	791	795	+3.0	+0.38	24,110	-
[488A]	26/09/08	792	797	791	792	+9.5	+1.21	109,480	-
[488A]	26/09/07	780	783	780	783	+3.5	+0.45	16,700	-
[488A]	26/09/04	780	784	778	780	+5.5	+0.71	41,860	-
[488A]	26/09/03	767	775	767	775	+11.2	+1.47	39,840	-
[488A]	26/09/02	761	764	760	764	+1.0	+0.13	75,680	-
[488A]	26/09/01	763	763	763	763	+0.2	+0.03	19,960	-
[488A]	26/08/31	762	765	762	763	-1.9	-0.25	3,740	-
[488A]	26/08/28	766	767	765	765	+0.6	+0.08	4,270	-
[488A]	26/08/27	766	767	765	765	-1.5	-0.20	10,670	-
[488A]	26/08/26	766	768	766	767	+1.1	+0.14	36,210	-
[488A]	26/08/25	767	767	765	766	-0.5	-0.07	93,340	-
[488A]	26/08/24	768	769	767	767	+0.8	+0.10	55,690	-
[488A]	26/08/21	768	768	766	767	-1.4	-0.18	46,120	-
[488A]	26/08/20	771	772	769	769	+3.7	+0.48	44,680	-
[488A]	26/08/19	765	767	765	766	+2.9	+0.38	39,100	-
[488A]	26/08/18	766	766	764	764	-2.8	-0.37	26,200	-
[488A]	26/08/17	767	768	766	767	+0.5	+0.07	24,890	-
[488A]	26/08/14	766	767	765	767	+1.2	+0.16	20,540	-
[488A]	26/08/13	767	767	765	766	+0.2	+0.03	40,020	-
[488A]	26/08/12	767	767	765	766	-3.9	-0.51	29,430	-
[488A]	26/08/10	782	782	770	770	-1.3	-0.17	25,910	-
[488A]	26/08/07	771	772	770	772	-1.7	-0.22	58,800	-
[488A]	26/08/06	774	775	773	774	0	+0.00	46,840	-
[488A]	26/08/05	775	776	771	774	+0.8	+0.10	47,980	-
[488A]	26/08/04	776	776	773	774	-6.2	-0.79	30,590	-
[488A]	26/08/03	776	788	774	781	+18.6	+2.44	373,390	-
[488A]	26/07/31	763	763	760	763	+15.0	+2.01	327,600	-
[488A]	26/07/30	749	749	747	748	0	+0.00	37,970	-
[488A]	26/07/29	747	749	746	748	+1.3	+0.17	22,000	-
[488A]	26/07/28	748	748	747	747	-0.4	-0.05	21,690	-
[488A]	26/07/27	748	749	747	748	+0.4	+0.05	33,100	-
[488A]	26/07/24	747	748	746	748	-1.8	-0.24	35,500	-
[488A]	26/07/23	750	751	750	750	+0.9	+0.12	21,230	-
[488A]	26/07/22	753	753	750	750	-2.3	-0.31	49,910	-
[488A]	26/07/21	754	754	753	753	-1.5	-0.20	49,280	-
[488A]	26/07/17	755.1	755.1	754.0	754.9	-1.2	-0.16	36,600	-
[488A]	26/07/16	755.5	756.1	755.2	756.1	0.0	0.00	1,200	-
[488A]	26/07/15	755.4	756.5	755.4	756.1	+0.6	+0.08	10,760	-
[488A]	26/07/14	754.3	755.5	754.3	755.5	-0.4	-0.05	5,820	-
[488A]	26/07/13	765.0	765.0	755.1	755.9	-3.4	-0.45	17,070	-
[488A]	26/07/10	755.6	759.9	755.4	759.3	+3.9	+0.52	32,220	-
[488A]	26/07/09	754.8	755.5	753.9	755.4	-0.6	-0.08	7,440	-
[488A]	26/07/08	755.9	756.1	755.0	756.0	-1.4	-0.18	1,520	-
[488A]	26/07/07	757.1	758.5	756.2	757.4	+0.7	+0.09	28,110	-
[488A]	26/07/06	760.2	760.2	755.9	756.7	-5.2	-0.68	68,850	-
[488A]	26/07/03	759.6	762.0	757.9	761.9	+5.4	+0.71	49,020	-
[488A]	26/07/02	756.0	756.8	754.6	756.5	-3.5	-0.46	48,130	-
[488A]	26/07/01	754.9	760.0	753.6	760.0	+3.3	+0.44	96,660	-
[488A]	26/06/30	758.3	758.3	755.5	756.7	-2.1	-0.28	67,570	-
[488A]	26/06/29	759.3	759.3	758.3	758.8	-1.2	-0.16	17,770	-
[488A]	26/06/26	759.0	760.0	758.5	760.0	+1.0	+0.13	54,130	-
[488A]	26/06/25	759.5	759.7	758.9	759.0	-1.0	-0.13	42,110	-
[488A]	26/06/24	760.2	761.0	759.5	760.0	+0.4	+0.05	25,510	-
[488A]	26/06/23	760.3	760.8	759.6	759.6	-0.5	-0.07	28,440	-
[488A]	26/06/22	761.0	761.0	759.8	760.1	-1.6	-0.21	15,140	-
[488A]	26/06/19	763.5	763.5	761.2	761.7	-3.2	-0.42	19,330	-
[488A]	26/06/18	765.2	765.2	764.1	764.9	-1.8	-0.23	11,480	-
[488A]	26/06/17	766.6	766.7	766.0	766.7	-0.5	-0.07	12,820	-
[488A]	26/06/16	767.2	767.5	766.2	767.2	-0.6	-0.08	26,680	-
[488A]	26/06/15	767.8	768.8	767.4	767.8	+0.6	+0.08	19,680	-
[488A]	26/06/12	767.8	767.8	765.7	767.2	+1.5	+0.20	23,180	-
[488A]	26/06/11	766.5	766.5	765.7	765.7	-1.2	-0.16	7,480	-
[488A]	26/06/10	766.8	767.1	766.7	766.9	-1.3	-0.17	12,470	-
[488A]	26/06/09	767.1	768.4	766.8	768.2	+0.9	+0.12	19,130	-
[488A]	26/06/08	767.2	767.7	766.5	767.3	-1.9	-0.25	43,910	-
[488A]	26/06/05	768.9	769.2	768.3	769.2	-0.4	-0.05	17,970	-
[488A]	26/06/04	769.3	769.6	768.7	769.6	+0.3	+0.04	6,230	-
[488A]	26/06/03	769.3	770.0	768.9	769.3	-1.2	-0.16	143,140	-
[488A]	26/06/02	771.2	771.2	770.3	770.5	-1.4	-0.18	5,960	-
[488A]	26/06/01	772.7	772.7	771.3	771.9	-0.5	-0.06	4,410	-
[488A]	26/05/29	772.9	772.9	772.1	772.4	+0.6	+0.08	5,990	-
[488A]	26/05/28	771.6	771.8	771.0	771.8	-0.8	-0.10	6,710	-
[488A]	26/05/27	773.2	773.5	772.6	772.6	-1.5	-0.19	106,500	-
[488A]	26/05/26	774.7	774.7	773.7	774.1	-0.8	-0.10	700	-
[488A]	26/05/25	774.8	775.3	774.3	774.9	+1.0	+0.13	11,280	-
[488A]	26/05/22	774	774	773	773	-0.1	-0.01	8,950	-
[488A]	26/05/21	775	775	773	774	-1.0	-0.13	17,620	-
[488A]	26/05/20	774	775	773	775	+1.3	+0.17	33,750	-
[488A]	26/05/19	774	775	774	774	-0.7	-0.09	6,180	-
[488A]	26/05/18	775	775	774	775	-0.5	-0.06	11,390	-
[488A]	26/05/15	778	778	776	776	-3.1	-0.40	13,030	-
[488A]	26/05/14	780	780	779	780	+0.6	+0.08	4,540	-
[488A]	26/05/13	780	780	780	780	-1.6	-0.20	26,980	-
[488A]	26/05/12	783	784	781	782	-1.4	-0.18	3,880	-
[488A]	26/05/11	785	785	784	784	-1.9	-0.24	14,690	-
[488A]	26/05/08	785	786	784	786	-1.9	-0.24	27,350	-
[488A]	26/05/07	785	789	785	788	+5.0	+0.64	124,990	-
[488A]	26/05/01	783	784	783	783	+15.7	+2.04	110,320	-
[488A]	26/04/30	770	770	767	768	-7.0	-0.90	111,000	-
[488A]	26/04/28	774	775	773	775	+2.1	+0.27	134,070	-
[488A]	26/04/27	773.3	774.8	772.7	773.1	+1.0	+0.13	7,740	-
[488A]	26/04/24	772.5	772.9	772.1	772.1	-1.2	-0.16	10,860	-
[488A]	26/04/23	773.9	774.3	772.9	773.3	-1.7	-0.22	8,830	-
[488A]	26/04/22	773.9	775.0	773.8	775.0	-1.7	-0.22	2,170	-
[488A]	26/04/21	777.0	777.0	775.6	776.7	0.0	0.00	450	-
[488A]	26/04/20	775.7	776.8	774.7	776.7	+2.5	+0.32	1,690	-
[488A]	26/04/17	775.6	775.6	774.0	774.2	-3.0	-0.39	5,100	-
[488A]	26/04/16	777.0	778.0	777.0	777.2	+0.3	+0.04	13,280	-
[488A]	26/04/15	777.7	777.7	776.1	776.9	+2.2	+0.28	1,190	-
[488A]	26/04/14	774.4	776.0	774.4	774.7	+1.1	+0.14	3,310	-
[488A]	26/04/13	773.4	774.0	772.7	773.6	-1.4	-0.18	4,890	-
[488A]	26/04/10	776.2	776.4	775.0	775.0	-2.6	-0.33	2,560	-
[488A]	26/04/09	778.7	778.7	776.7	777.6	-2.7	-0.35	16,820	-
[488A]	26/04/08	777.3	780.3	777.3	780.3	+6.6	+0.85	30,000	-
[488A]	26/04/07	774.0	774.0	772.3	773.7	+0.1	+0.01	10,680	-
[488A]	26/04/06	773.7	774.4	773.3	773.6	-0.2	-0.03	5,410	-
[488A]	26/04/03	774.9	774.9	773.5	773.8	-0.7	-0.09	5,490	-
[488A]	26/04/02	775.0	778.8	774.5	774.5	-4.8	-0.62	8,260	-
[488A]	26/04/01	779.3	779.3	777.1	779.3	+5.6	+0.72	22,410	-
[488A]	26/03/31	773.4	774.7	772.1	773.7	-0.3	-0.04	10,350	-
[488A]	26/03/30	771.9	774.0	771.5	774.0	-0.5	-0.06	10,880	-
[488A]	26/03/27	774.1	775.0	773.4	774.5	-0.5	-0.06	10,570	-
[488A]	26/03/26	775.0	776.0	775.0	775.0	-3.0	-0.39	7,620	-
[488A]	26/03/25	779.5	779.8	777.6	778.0	-0.8	-0.10	152,860	-
[488A]	26/03/24	779.8	780.2	778.8	778.8	+4.3	+0.56	212,430	-
[488A]	26/03/23	776.5	777.2	774.5	774.5	-0.7	-0.09	47,270	-
[488A]	26/03/19	774.7	775.4	774.0	775.2	-5.3	-0.68	56,620	-
[488A]	26/03/18	779.0	780.5	777.5	780.5	+4.2	+0.54	15,020	-
[488A]	26/03/17	777.8	777.8	775.5	776.3	-0.6	-0.08	11,590	-
[488A]	26/03/16	776.2	776.9	775.3	776.9	+0.2	+0.03	66,880	-
[488A]	26/03/13	777.5	778.8	775.4	776.7	-2.1	-0.27	62,470	-
[488A]	26/03/12	778.3	779.3	776.9	778.8	-4.0	-0.51	58,190	-
[488A]	26/03/11	784.2	784.4	782.1	782.8	-3.3	-0.42	36,970	-
[488A]	26/03/10	783.8	786.2	783.8	786.1	+4.9	+0.63	104,020	-
[488A]	26/03/09	785.0	785.0	779.8	781.2	-3.9	-0.50	76,720	-
[488A]	26/03/06	786.5	786.9	784.8	785.1	-2.4	-0.30	35,890	-
[488A]	26/03/05	789.6	791.0	787.5	787.5	+0.9	+0.11	1,210	-
[488A]	26/03/04	785.7	787.5	785.0	786.6	-0.9	-0.11	28,340	-
[488A]	26/03/03	787.5	787.9	786.3	787.5	-2.1	-0.27	9,540	-
[488A]	26/03/02	791.6	793.4	789.6	789.6	-5.5	-0.69	26,670	-
[488A]	26/02/27	795.3	796.6	794.1	795.1	+0.7	+0.09	13,890	-
[488A]	26/02/26	795.0	795.4	793.8	794.4	-2.4	-0.30	2,290	-
[488A]	26/02/25	795.8	796.8	794.9	796.8	-2.1	-0.26	8,610	-
[488A]	26/02/24	808.0	808.0	798.9	798.9	-0.2	-0.03	20,080	-
[488A]	26/02/20	799.3	799.6	798.3	799.1	-0.8	-0.10	7,220	-
[488A]	26/02/19	801.9	801.9	798.6	799.9	-8.4	-1.04	7,430	-
[488A]	26/02/18	810.0	810.4	806.9	808.3	-3.6	-0.44	69,660	-
[488A]	26/02/17	808.0	812.0	808.0	811.9	+1.9	+0.23	2,690	-
[488A]	26/02/16	811.6	812.0	809.4	810.0	0.0	0.00	48,600	-
[488A]	26/02/13	813.0	813.0	808.5	810.0	+1.2	+0.15	51,200	-
[488A]	26/02/12	808.9	814.6	808.0	808.8	+10.2	+1.28	85,390	-
[488A]	26/02/10	794.2	799.5	793.8	798.6	+5.0	+0.63	25,270	-
[488A]	26/02/09	789.1	794.0	789.0	793.6	+2.7	+0.34	69,810	-
[488A]	26/02/06	791.5	792.7	790.7	790.9	+0.7	+0.09	6,790	-
[488A]	26/02/05	791.1	791.7	790.1	790.2	-4.9	-0.62	72,560	-
[488A]	26/02/04	797.0	797.0	794.1	795.1	-4.2	-0.53	5,530	-
[488A]	26/02/03	798.1	799.3	797.6	799.3	-3.2	-0.40	21,340	-
[488A]	26/02/02	800.5	802.5	798.9	802.5	-3.6	-0.45	40,810	-
[488A]	26/01/30	811.7	811.9	805.9	806.1	-5.3	-0.65	11,360	-
[488A]	26/01/29	811.2	813.0	810.0	811.4	-2.9	-0.36	56,400	-
[488A]	26/01/28	813.5	815.0	811.2	814.3	+10.0	+1.24	74,800	-
[488A]	26/01/27	805.4	806.1	803.5	804.3	-1.2	-0.15	13,560	-
[488A]	26/01/26	803.0	807.1	799.8	805.5	+21.7	+2.77	252,240	-
[488A]	26/01/23	785.2	785.2	783.3	783.8	+0.8	+0.10	2,080	-
[488A]	26/01/22	784.8	785.2	782.6	783.0	-3.0	-0.38	24,660	-
[488A]	26/01/21	787.0	787.3	785.4	786.0	-0.2	-0.03	62,860	-
[488A]	26/01/20	787.1	788.2	785.5	786.2	-2.4	-0.30	42,530	-
[488A]	26/01/19	791.8	791.8	787.7	788.6	+2.6	+0.33	31,570	-
[488A]	26/01/16	784.9	786.8	784.0	786.0	+1.9	+0.24	25,950	-
[488A]	26/01/15	784.6	785.7	784.0	784.1	+2.4	+0.31	8,190	-
[488A]	26/01/14	782.2	782.4	780.4	781.7	-2.0	-0.26	48,900	-
[488A]	26/01/13	788.5	788.5	783.1	783.7	-7.6	-0.96	36,800	-
[488A]	26/01/09	794.4	794.4	791.3	791.3	-3.1	-0.39	81,890	-
[488A]	26/01/08	795.2	795.3	793.8	794.4	-1.7	-0.21	4,070	-
[488A]	26/01/07	795.5	796.1	794.3	796.1	-0.6	-0.08	4,640	-
[488A]	26/01/06	795.7	797.0	795.0	796.7	+2.2	+0.28	2,600	-
[488A]	26/01/05	795.1	795.1	793.2	794.5	-4.7	-0.59	9,350	-
[488A]	25/12/30	799.5	799.5	797.3	799.2	+1.0	+0.13	2,670	-
[488A]	25/12/29	797.5	798.5	797.0	798.2	-1.0	-0.13	4,680	-
[488A]	25/12/26	799.5	799.5	797.6	799.2	-1.1	-0.14	4,660	-
[488A]	25/12/25	804.9	804.9	800.0	800.3	+0.3	+0.04	3,940	-
[488A]	25/12/24	804.2	804.2	798.0	800.0	+0.2	+0.03	10,810	-
[488A]	25/12/23	795.4	800.0	794.9	799.8	+6.3	+0.79	9,910	-
[488A]	25/12/22	791.8	793.7	791.0	793.5	-5.9	-0.74	29,530	-
[488A]	25/12/19	802.3	802.3	798.8	799.4	-1.8	-0.22	10,480	-
[488A]	25/12/18	803.5	803.5	799.8	801.2	-3.3	-0.41	11,230	-
[488A]	25/12/17	809.9	810.0	803.3	804.5	－	－	13,370	-