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
[492A]	26/10/29	－	－	－	968.9	－	－	0	-
[492A]	26/10/28	968	968	968	968	-1.0	-0.10	210	-
[492A]	26/10/27	－	－	－	969.9	－	－	0	-
[492A]	26/10/26	970	970	969	969	-0.1	-0.01	200	-
[492A]	26/10/23	970	971	970	970	+7.8	+0.81	30,420	-
[492A]	26/10/22	965	965	962	963	+1.5	+0.16	1,520	-
[492A]	26/10/21	962	962	962	962	+0.4	+0.04	50	-
[492A]	26/10/20	960	962	960	962	+0.2	+0.02	2,000	-
[492A]	26/10/19	962	962	962	962	+4.0	+0.42	100	-
[492A]	26/10/16	961	961	955	958	-1.1	-0.11	190	-
[492A]	26/10/15	960	960	960	960	+5.8	+0.61	330	-
[492A]	26/10/14	－	－	－	954.2	－	－	0	-
[492A]	26/10/13	－	－	－	954.2	－	－	0	-
[492A]	26/10/09	954	954	954	954	+1.6	+0.17	20	-
[492A]	26/10/08	－	－	－	952.6	－	－	0	-
[492A]	26/10/07	952	952	952	952	+2.6	+0.27	10	-
[492A]	26/10/06	950	950	950	950	-3.1	-0.32	1,440	-
[492A]	26/10/05	950	954	950	954	-0.4	-0.04	30	-
[492A]	26/10/02	955	955	955	955	+2.3	+0.24	10	-
[492A]	26/10/01	－	－	－	953.0	－	－	0	-
[492A]	26/09/30	－	－	－	953.0	－	－	0	-
[492A]	26/09/29	953	953	952	953	-1.0	-0.10	3,840	-
[492A]	26/09/28	954	954	954	954	+1.4	+0.15	660	-
[492A]	26/09/25	953	953	953	953	-1.0	-0.10	20	-
[492A]	26/09/24	956	956	954	954	-5.8	-0.60	110	-
[492A]	26/09/18	－	－	－	960.0	－	－	0	-
[492A]	26/09/17	955	961	955	960	-4.0	-0.41	120	-
[492A]	26/09/16	965	965	962	964	+2.1	+0.22	140	-
[492A]	26/09/15	962	962	962	962	-1.3	-0.13	120	-
[492A]	26/09/14	971	971	964	964	+0.9	+0.09	2,410	-
[492A]	26/09/11	964	964	964	964	-2.4	-0.25	1,720	-
[492A]	26/09/10	973	973	966	967	+2.6	+0.27	190	-
[492A]	26/09/09	967	969	965	965	-1.8	-0.19	35,030	-
[492A]	26/09/08	972	972	967	967	-0.1	-0.01	50,220	-
[492A]	26/09/07	969	969	968	968	+2.7	+0.28	20	-
[492A]	26/09/04	963	966	963	966	+4.8	+0.50	28,540	-
[492A]	26/09/03	955	963	955	962	+5.5	+0.57	140	-
[492A]	26/09/02	960	960	957	957	-2.6	-0.27	350	-
[492A]	26/09/01	968	968	960	960	-3.0	-0.31	20,680	-
[492A]	26/08/31	963	963	963	963	0	+0.00	10	-
[492A]	26/08/28	964	964	963	963	-1.0	-0.10	70	-
[492A]	26/08/27	966	966	964	964	-1.2	-0.12	150	-
[492A]	26/08/26	966	966	966	966	+0.5	+0.05	310	-
[492A]	26/08/25	966	966	966	966	-0.9	-0.09	110	-
[492A]	26/08/24	963	967	963	967	+0.2	+0.02	260	-
[492A]	26/08/21	967	967	967	967	-0.5	-0.05	450	-
[492A]	26/08/20	968	968	968	968	+3.0	+0.31	100	-
[492A]	26/08/19	965	965	965	965	-2.5	-0.26	100	-
[492A]	26/08/18	963	968	963	968	+2.2	+0.23	160	-
[492A]	26/08/17	965	966	965	966	-3.0	-0.31	310	-
[492A]	26/08/14	969	969	969	969	+4.2	+0.44	10	-
[492A]	26/08/13	－	－	－	965.0	－	－	0	-
[492A]	26/08/12	965.0	965.0	965.0	965.0	-4.9	-0.51	10	-
[492A]	26/08/10	969.9	969.9	969.9	969.9	-2.3	-0.24	520	-
[492A]	26/08/07	972.2	972.2	972.2	972.2	+3.8	+0.39	10	-
[492A]	26/08/06	968.4	968.4	968.4	968.4	－	－	200	-
[492A]	26/08/05	－	－	－	969.5	－	－	0	-
[492A]	26/08/04	969.5	969.5	969.5	969.5	-3.8	-0.39	10	-
[492A]	26/08/03	962.1	973.3	962.1	973.3	+1.7	+0.17	120	-
[492A]	26/07/31	973.5	973.5	971.6	971.6	+1.6	+0.16	210	-
[492A]	26/07/30	971.8	971.8	970.0	970.0	－	－	120	-
[492A]	26/07/29	－	－	－	972.6	－	－	0	-
[492A]	26/07/28	－	－	－	972.6	－	－	0	-
[492A]	26/07/27	976.9	976.9	972.6	972.6	+3.6	+0.37	290	-
[492A]	26/07/24	969.8	970.6	969.0	969.0	-2.6	-0.27	18,590	-
[492A]	26/07/23	972.7	972.7	971.6	971.6	－	－	6,130	-
[492A]	26/07/22	－	－	－	971.7	－	－	0	-
[492A]	26/07/21	978.4	978.4	971.7	971.7	-2.8	-0.29	230	-
[492A]	26/07/17	975.3	975.3	974.5	974.5	-4.0	-0.41	8,080	-
[492A]	26/07/16	976.6	978.5	976.6	978.5	－	－	460	-
[492A]	26/07/15	－	－	－	975.0	－	－	0	-
[492A]	26/07/14	973.7	975.0	973.7	975.0	－	－	60	-
[492A]	26/07/13	－	－	－	969.6	－	－	0	-
[492A]	26/07/10	967.3	969.6	966.3	969.6	+5.6	+0.58	120	-
[492A]	26/07/09	965.0	965.0	964.0	964.0	-3.0	-0.31	60	-
[492A]	26/07/08	967.2	967.2	967.0	967.0	0.0	0.00	30	-
[492A]	26/07/07	968.0	968.7	967.0	967.0	-3.0	-0.31	8,630	-
[492A]	26/07/06	970.7	970.7	969.9	970.0	-3.9	-0.40	280	-
[492A]	26/07/03	969.7	973.9	968.4	973.9	-3.2	-0.33	220	-
[492A]	26/07/02	972.1	977.1	972.1	977.1	+4.5	+0.46	100	-
[492A]	26/07/01	977.9	977.9	972.6	972.6	-4.5	-0.46	60	-
[492A]	26/06/30	977.5	977.5	977.1	977.1	－	－	9,700	-
[492A]	26/06/29	－	－	－	977.8	－	－	0	-
[492A]	26/06/26	984.0	984.0	977.2	977.8	－	－	250	-
[492A]	26/06/25	－	－	－	976.0	－	－	0	-
[492A]	26/06/24	976.0	976.0	976.0	976.0	0.0	0.00	380	-
[492A]	26/06/23	975.4	976.0	975.4	976.0	0.0	0.00	770	-
[492A]	26/06/22	976.9	977.3	976.0	976.0	-2.5	-0.26	90	-
[492A]	26/06/19	993.5	993.5	978.5	978.5	－	－	16,850	-
[492A]	26/06/18	－	－	－	984.5	－	－	0	-
[492A]	26/06/17	－	－	－	984.5	－	－	0	-
[492A]	26/06/16	984.9	985.0	984.5	984.5	－	－	90	-
[492A]	26/06/15	－	－	－	981.7	－	－	0	-
[492A]	26/06/12	－	－	－	981.7	－	－	0	-
[492A]	26/06/11	－	－	－	981.7	－	－	0	-
[492A]	26/06/10	979.8	981.7	979.8	981.7	+3.5	+0.36	110	-
[492A]	26/06/09	976.6	978.7	976.6	978.2	-0.3	-0.03	750	-
[492A]	26/06/08	977.8	978.5	977.8	978.5	-2.7	-0.28	1,050	-
[492A]	26/06/05	982.2	982.2	981.1	981.2	-2.6	-0.26	30	-
[492A]	26/06/04	981.9	983.8	981.9	983.8	-0.3	-0.03	510	-
[492A]	26/06/03	982.8	984.6	982.8	984.1	+0.6	+0.06	30,730	-
[492A]	26/06/02	978.2	983.5	978.2	983.5	+5.4	+0.55	1,450	-
[492A]	26/06/01	980.6	981.0	978.1	978.1	－	－	250	-
[492A]	26/05/29	－	－	－	980.6	－	－	0	-
[492A]	26/05/28	980.6	980.6	980.6	980.6	+3.7	+0.38	70	-
[492A]	26/05/27	976.9	976.9	976.9	976.9	-1.1	-0.11	2,000	-
[492A]	26/05/26	978.7	978.7	978.0	978.0	-0.9	-0.09	120	-
[492A]	26/05/25	978.9	978.9	978.9	978.9	+5.8	+0.60	10	-
[492A]	26/05/22	976	976	973	973	-1.9	-0.19	460	-
[492A]	26/05/21	977	977	971	975	+3.5	+0.36	150	-
[492A]	26/05/20	971	973	971	972	+1.9	+0.20	270	-
[492A]	26/05/19	971	971	971	971	-4.3	-0.44	10	-
[492A]	26/05/18	974	976	971	976	-1.9	-0.19	1,610	-
[492A]	26/05/15	980	980	976	978	-4.3	-0.44	630	-
[492A]	26/05/14	985	985	983	983	-2.0	-0.20	130	-
[492A]	26/05/13	985	985	985	985	-1.7	-0.17	20	-
[492A]	26/05/12	987	987	987	987	+0.3	+0.03	70	-
[492A]	26/05/11	991	991	987	987	-3.0	-0.30	2,160	-
[492A]	26/05/08	990	990	986	990	-0.9	-0.09	160	-
[492A]	26/05/07	992	992	991	991	+2.6	+0.26	20	-
[492A]	26/05/01	990	990	989	989	-1.0	-0.10	20	-
[492A]	26/04/30	990	990	987	990	-1.8	-0.18	110	-
[492A]	26/04/28	－	－	－	991.8	－	－	0	-
[492A]	26/04/27	992.7	992.7	991.8	991.8	-1.9	-0.19	140	-
[492A]	26/04/24	993.7	993.7	993.7	993.7	-0.9	-0.09	20	-
[492A]	26/04/23	994.7	994.7	994.6	994.6	－	－	750	-
[492A]	26/04/22	－	－	－	994.6	－	－	0	-
[492A]	26/04/21	995.0	996.4	994.6	994.6	-0.4	-0.04	940	-
[492A]	26/04/20	995.7	995.7	995.0	995.0	－	－	20	-
[492A]	26/04/17	－	－	－	995.0	－	－	0	-
[492A]	26/04/16	993.1	995.0	991.7	995.0	+0.2	+0.02	1,120	-
[492A]	26/04/15	991.5	994.8	991.5	994.8	+3.4	+0.34	330	-
[492A]	26/04/14	990.9	991.5	987.7	991.4	+0.5	+0.05	2,260	-
[492A]	26/04/13	989.9	990.9	989.0	990.9	-1.0	-0.10	2,150	-
[492A]	26/04/10	993.5	993.5	990.6	991.9	-1.6	-0.16	130	-
[492A]	26/04/09	994.9	994.9	993.5	993.5	-1.4	-0.14	110	-
[492A]	26/04/08	994.9	994.9	994.9	994.9	+2.3	+0.23	10	-
[492A]	26/04/07	992.7	992.7	990.7	992.6	-0.1	-0.01	210	-
[492A]	26/04/06	994.3	994.3	992.4	992.7	－	－	320	-
[492A]	26/04/03	－	－	－	993.6	－	－	0	-
[492A]	26/04/02	993.7	993.7	993.6	993.6	-0.1	-0.01	60	-
[492A]	26/04/01	993.6	993.7	993.6	993.7	+1.3	+0.13	200	-
[492A]	26/03/31	992.8	993.0	992.4	992.4	-1.2	-0.12	140	-
[492A]	26/03/30	992.3	993.8	990.1	993.6	-2.4	-0.24	260	-
[492A]	26/03/27	999.6	999.6	996.0	996.0	-5.5	-0.55	280	-
[492A]	26/03/26	1,003.5	1,003.5	999.8	1,001.5	+1.5	+0.15	1,470	-
[492A]	26/03/25	1,000.0	1,000.0	1,000.0	1,000.0	-61.5	-5.79	150	-
[492A]	26/03/24	1,001.5	1,061.5	1,001.0	1,061.5	+63.9	+6.41	370	-
[492A]	26/03/23	1,000.5	1,001.0	996.3	997.6	-3.4	-0.34	1,130	-
[492A]	26/03/19	1,005.5	1,006.0	1,001.0	1,001.0	0.0	0.00	1,120	-
[492A]	26/03/18	1,001.0	1,001.0	1,001.0	1,001.0	-4.5	-0.45	100	-
[492A]	26/03/17	1,005.5	1,005.5	1,005.5	1,005.5	+1.0	+0.10	20	-
[492A]	26/03/16	1,003.5	1,004.5	1,003.5	1,004.5	+1.0	+0.10	110	-
[492A]	26/03/13	1,005.0	1,005.0	1,003.5	1,003.5	-1.5	-0.15	20	-
[492A]	26/03/12	1,005.0	1,005.0	1,005.0	1,005.0	0.0	0.00	30	-
[492A]	26/03/11	1,005.0	1,005.0	1,005.0	1,005.0	+1.0	+0.10	250	-
[492A]	26/03/10	1,004.5	1,004.5	1,004.0	1,004.0	-3.0	-0.30	30	-
[492A]	26/03/09	1,008.0	1,008.0	1,007.0	1,007.0	0.0	0.00	40	-
[492A]	26/03/06	1,007.0	1,007.0	1,007.0	1,007.0	－	－	60	-
[492A]	26/03/05	－	－	－	1,013.5	－	－	0	-
[492A]	26/03/04	1,014.0	1,014.0	1,013.5	1,013.5	+3.5	+0.35	200	-
[492A]	26/03/03	1,011.5	1,013.0	1,010.0	1,010.0	-0.5	-0.05	960	-
[492A]	26/03/02	1,018.0	1,018.0	1,010.5	1,010.5	-1.5	-0.15	170	-
[492A]	26/02/27	1,012.0	1,012.0	1,011.0	1,012.0	+3.5	+0.35	230	-
[492A]	26/02/26	1,029.5	1,029.5	1,007.0	1,008.5	-4.0	-0.40	1,060	-
[492A]	26/02/25	1,012.5	1,014.0	1,012.5	1,012.5	-1.5	-0.15	320	-
[492A]	26/02/24	1,042.5	1,042.5	1,014.0	1,014.0	+1.5	+0.15	3,610	-
[492A]	26/02/20	1,012.0	1,014.0	1,012.0	1,012.5	+1.0	+0.10	80	-
[492A]	26/02/19	1,011.5	1,011.5	1,011.5	1,011.5	+4.5	+0.45	100	-
[492A]	26/02/18	1,007.5	1,010.0	1,007.0	1,007.0	+3.5	+0.35	1,840	-
[492A]	26/02/17	1,003.0	1,003.5	1,003.0	1,003.5	-4.0	-0.40	260	-
[492A]	26/02/16	1,008.0	1,008.0	1,007.5	1,007.5	-2.5	-0.25	200	-
[492A]	26/02/13	1,003.0	1,010.0	1,003.0	1,010.0	+10.8	+1.08	130	-
[492A]	26/02/12	1,002.0	1,007.0	999.2	999.2	+0.1	+0.01	3,420	-
[492A]	26/02/10	999.1	999.1	999.1	999.1	+0.1	+0.01	10	-
[492A]	26/02/09	999.8	999.8	999.0	999.0	-3.5	-0.35	210	-
[492A]	26/02/06	1,003.0	1,003.5	1,002.5	1,002.5	+1.5	+0.15	1,130	-
[492A]	26/02/05	1,000.5	1,001.5	1,000.0	1,001.0	0.0	0.00	1,160	-
[492A]	26/02/04	1,001.0	1,001.0	1,001.0	1,001.0	+3.8	+0.38	110	-
[492A]	26/02/03	996.9	1,080.0	996.9	997.2	-4.8	-0.48	50	-
[492A]	26/02/02	999.0	1,002.0	998.0	1,002.0	+2.5	+0.25	820	-
[492A]	26/01/30	1,000.0	1,000.0	999.5	999.5	-1.0	-0.10	200	-
[492A]	26/01/29	1,001.0	1,001.0	1,000.0	1,000.5	0.0	0.00	340	-
[492A]	26/01/28	998.7	1,000.5	998.7	1,000.5	+1.8	+0.18	30	-
[492A]	26/01/27	998.7	998.8	998.1	998.7	-2.3	-0.23	320	-
[492A]	26/01/26	1,003.0	1,003.0	1,000.0	1,001.0	+2.5	+0.25	740	-
[492A]	26/01/23	1,013.0	1,013.0	997.0	998.5	+0.7	+0.07	1,210	-
[492A]	26/01/22	996.0	999.7	996.0	997.8	+1.0	+0.10	1,280	-
[492A]	26/01/21	995.5	996.8	989.4	996.8	-5.7	-0.57	12,520	-
[492A]	26/01/20	1,003.0	1,015.0	995.5	1,002.5	－	－	316,130	-