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
[496A]	26/10/29	－	－	－	944.7	－	－	0	-
[496A]	26/10/28	943	944	943	944	+1.7	+0.18	30	-
[496A]	26/10/27	947	949	943	943	-3.4	-0.36	2,140	-
[496A]	26/10/26	945	948	945	947	-0.2	-0.02	150	-
[496A]	26/10/23	941	950	941	948	+11.0	+1.17	760	-
[496A]	26/10/22	932	937	932	937	0	+0.00	130	-
[496A]	26/10/21	936	937	936	937	+6.0	+0.64	700	-
[496A]	26/10/20	930	931	930	931	+1.0	+0.11	240	-
[496A]	26/10/19	926	930	926	930	+3.0	+0.32	1,360	-
[496A]	26/10/16	927	928	927	927	+0.5	+0.05	170	-
[496A]	26/10/15	922	927	922	927	+5.5	+0.60	3,250	-
[496A]	26/10/14	921	922	921	922	+2.5	+0.27	3,310	-
[496A]	26/10/13	918	920	918	920	+5.0	+0.55	130	-
[496A]	26/10/09	915	915	915	915	+7.0	+0.77	100	-
[496A]	26/10/08	908	908	908	908	0	+0.00	1,550	-
[496A]	26/10/07	912	912	908	908	+1.0	+0.11	470	-
[496A]	26/10/06	909	909	905	907	-3.2	-0.35	22,400	-
[496A]	26/10/05	912	912	911	911	+0.8	+0.09	40	-
[496A]	26/10/02	919	919	909	911	-3.0	-0.33	270	-
[496A]	26/10/01	912	914	909	914	+0.1	+0.01	830	-
[496A]	26/09/30	918	918	911	914	+1.0	+0.11	350	-
[496A]	26/09/29	916	916	911	913	+0.9	+0.10	100	-
[496A]	26/09/28	915	915	913	913	-1.3	-0.14	360	-
[496A]	26/09/25	915	915	911	915	+0.7	+0.08	9,630	-
[496A]	26/09/24	917	917	913	915	-8.1	-0.88	8,770	-
[496A]	26/09/18	930	930	920	924	+5.2	+0.57	4,090	-
[496A]	26/09/17	920	924	919	919	-10.6	-1.14	21,050	-
[496A]	26/09/16	941	941	927	930	+3.1	+0.33	60	-
[496A]	26/09/15	932	932	927	927	-5.0	-0.54	29,980	-
[496A]	26/09/14	935	935	932	932	-0.9	-0.10	40,080	-
[496A]	26/09/11	936	936	931	933	-6.5	-0.69	570	-
[496A]	26/09/10	940	940	940	940	+2.7	+0.29	10	-
[496A]	26/09/09	939	944	938	938	-6.2	-0.66	200	-
[496A]	26/09/08	940	945	940	945	+0.3	+0.03	340	-
[496A]	26/09/07	945	945	944	945	+5.9	+0.63	80	-
[496A]	26/09/04	934	940	934	940	+8.0	+0.86	12,320	-
[496A]	26/09/03	929	933	929	932	+10.8	+1.17	260	-
[496A]	26/09/02	926	926	922	922	+1.1	+0.12	110	-
[496A]	26/09/01	929	930	921	921	-9.9	-1.06	43,660	-
[496A]	26/08/31	933	933	931	931	-2.0	-0.21	70	-
[496A]	26/08/28	927	934	927	933	-3.6	-0.38	2,560	-
[496A]	26/08/27	936	937	936	937	+1.0	+0.11	1,160	-
[496A]	26/08/26	941	941	936	936	+1.8	+0.19	380	-
[496A]	26/08/25	936	936	934	935	+0.8	+0.09	270	-
[496A]	26/08/24	939	939	935	935	-2.8	-0.30	30	-
[496A]	26/08/21	941	941	938	938	-2.8	-0.30	32,040	-
[496A]	26/08/20	941	941	940	941	+5.8	+0.62	130	-
[496A]	26/08/19	930	936	926	936	+6.9	+0.74	30,460	-
[496A]	26/08/18	930	930	927	930	+0.7	+0.08	79,960	-
[496A]	26/08/17	930	932	930	930	-8.8	-0.94	17,740	-
[496A]	26/08/14	940	940	939	939	+3.3	+0.35	620	-
[496A]	26/08/13	940	940	936	936	-3.9	-0.41	170	-
[496A]	26/08/12	945	945	939	940	-4.7	-0.50	130	-
[496A]	26/08/10	942	945	942	945	0	+0.00	90	-
[496A]	26/08/07	945	946	945	945	+1.6	+0.17	40,110	-
[496A]	26/08/06	944	944	944	944	+3.2	+0.34	10	-
[496A]	26/08/05	942	943	941	941	-1.0	-0.11	70,300	-
[496A]	26/08/04	942	942	940	942	+5.9	+0.63	60	-
[496A]	26/08/03	941	943	937	937	-4.4	-0.47	126,620	-
[496A]	26/07/31	943	943	940	942	+2.7	+0.29	780	-
[496A]	26/07/30	944	945	940	940	-6.3	-0.67	460	-
[496A]	26/07/29	944	947	941	947	-0.6	-0.06	63,520	-
[496A]	26/07/28	946	948	945	948	+3.0	+0.32	6,030	-
[496A]	26/07/27	940	945	940	945	+2.5	+0.27	1,960	-
[496A]	26/07/24	942	943	939	943	-2.0	-0.21	60,320	-
[496A]	26/07/23	946	946	944	945	-2.6	-0.27	110,200	-
[496A]	26/07/22	941	948	941	948	+0.1	+0.01	4,360	-
[496A]	26/07/21	950	950	945	948	-3.2	-0.34	20,390	-
[496A]	26/07/17	954.2	954.2	950.0	951.8	-2.1	-0.22	15,220	-
[496A]	26/07/16	963.4	963.4	953.1	953.9	-5.6	-0.58	6,120	-
[496A]	26/07/15	956.9	961.9	956.9	959.5	+6.8	+0.71	86,750	-
[496A]	26/07/14	945.1	952.7	940.2	952.7	+10.0	+1.06	237,240	-
[496A]	26/07/13	948.1	948.1	940.6	942.7	-2.6	-0.28	157,680	-
[496A]	26/07/10	956.0	956.0	937.2	945.3	+19.3	+2.08	1,850	-
[496A]	26/07/09	928.1	930.0	926.0	926.0	-4.9	-0.53	1,400	-
[496A]	26/07/08	948.5	951.5	930.5	930.9	-2.6	-0.28	520	-
[496A]	26/07/07	935.1	935.4	930.5	933.5	-2.1	-0.22	3,140	-
[496A]	26/07/06	941.1	941.1	935.6	935.6	-4.4	-0.47	780	-
[496A]	26/07/03	936.0	940.0	936.0	940.0	-4.4	-0.47	1,160	-
[496A]	26/07/02	947.5	953.6	944.4	944.4	-4.7	-0.50	458,520	-
[496A]	26/07/01	949.0	950.8	949.0	949.1	-0.8	-0.08	280	-
[496A]	26/06/30	955.6	956.0	949.9	949.9	-9.6	-1.00	208,570	-
[496A]	26/06/29	964.0	964.0	959.5	959.5	-3.4	-0.35	880	-
[496A]	26/06/26	960.3	964.5	959.8	962.9	+2.6	+0.27	560	-
[496A]	26/06/25	959.5	963.7	958.9	960.3	+4.3	+0.45	64,770	-
[496A]	26/06/24	963.7	963.7	956.0	956.0	+2.0	+0.21	60,280	-
[496A]	26/06/23	953.8	959.3	953.8	954.0	-0.8	-0.08	280	-
[496A]	26/06/22	958.0	958.0	953.2	954.8	-8.2	-0.85	1,080	-
[496A]	26/06/19	963.0	963.0	963.0	963.0	-1.0	-0.10	520	-
[496A]	26/06/18	963.0	965.0	963.0	964.0	+1.0	+0.10	500	-
[496A]	26/06/17	967.9	967.9	963.0	963.0	-0.6	-0.06	660	-
[496A]	26/06/16	962.0	963.6	962.0	963.6	-9.2	-0.95	110	-
[496A]	26/06/15	966.0	972.8	966.0	972.8	+32.1	+3.41	3,810	-
[496A]	26/06/12	960.2	965.0	940.7	940.7	-21.2	-2.20	1,120	-
[496A]	26/06/11	961.9	961.9	958.6	961.9	+0.2	+0.02	1,420	-
[496A]	26/06/10	956.0	961.7	954.8	961.7	+13.3	+1.40	380,790	-
[496A]	26/06/09	949.5	949.5	946.0	948.4	-4.8	-0.50	1,010	-
[496A]	26/06/08	952.9	954.5	949.9	953.2	-4.9	-0.51	2,860	-
[496A]	26/06/05	957.2	958.1	956.9	958.1	-3.8	-0.40	61,230	-
[496A]	26/06/04	960.2	962.0	959.5	961.9	-0.7	-0.07	600	-
[496A]	26/06/03	964.4	964.4	962.6	962.6	-1.7	-0.18	30	-
[496A]	26/06/02	955.5	965.2	955.0	964.3	+6.9	+0.72	101,560	-
[496A]	26/06/01	958.4	958.4	952.2	957.4	-0.6	-0.06	190	-
[496A]	26/05/29	954.0	958.0	953.0	958.0	+6.5	+0.68	720	-
[496A]	26/05/28	955.9	956.0	951.5	951.5	-1.5	-0.16	680	-
[496A]	26/05/27	947.2	953.0	947.2	953.0	+0.9	+0.09	680	-
[496A]	26/05/26	951.0	952.1	951.0	952.1	+1.5	+0.16	110	-
[496A]	26/05/25	946.5	950.6	943.1	950.6	+6.8	+0.72	86,160	-
[496A]	26/05/22	942	943	940	943	+2.8	+0.30	220	-
[496A]	26/05/21	945	945	941	941	+2.1	+0.22	2,220	-
[496A]	26/05/20	939	939	939	939	0	+0.00	2,320	-
[496A]	26/05/19	943	944	939	939	-5.5	-0.58	4,760	-
[496A]	26/05/18	943	945	936	945	-4.0	-0.42	8,130	-
[496A]	26/05/15	957	958	946	949	-26.4	-2.70	22,410	-
[496A]	26/05/14	967	976	962	976	+8.5	+0.88	4,680	-
[496A]	26/05/13	969	969	965	968	-4.7	-0.48	1,760	-
[496A]	26/05/12	974	974	972	973	-3.6	-0.37	1,380	-
[496A]	26/05/11	982	982	977	977	-3.5	-0.36	280	-
[496A]	26/05/08	979	981	979	981	-2.8	-0.28	950	-
[496A]	26/05/07	983	984	982	984	+5.3	+0.54	1,260	-
[496A]	26/05/01	979	979	976	979	+4.2	+0.43	1,720	-
[496A]	26/04/30	981	981	974	975	-10.0	-1.02	171,690	-
[496A]	26/04/28	985	985	981	985	+0.3	+0.03	420	-
[496A]	26/04/27	985.8	986.2	983.5	985.0	-1.5	-0.15	1,720	-
[496A]	26/04/24	989.3	989.3	986.5	986.5	-3.5	-0.35	170	-
[496A]	26/04/23	992.0	992.0	990.0	990.0	-1.7	-0.17	2,050	-
[496A]	26/04/22	994.9	994.9	991.7	991.7	-3.3	-0.33	210	-
[496A]	26/04/21	993.5	995.0	992.1	995.0	+3.1	+0.31	370	-
[496A]	26/04/20	992.5	992.5	991.0	991.9	+0.8	+0.08	150	-
[496A]	26/04/17	991.5	991.5	990.0	991.1	-0.2	-0.02	460	-
[496A]	26/04/16	991.3	991.3	991.3	991.3	+0.3	+0.03	1,500	-
[496A]	26/04/15	986.5	991.0	986.5	991.0	+5.1	+0.52	810	-
[496A]	26/04/14	982.0	986.5	978.0	985.9	+3.7	+0.38	7,300	-
[496A]	26/04/13	979.4	982.4	977.0	982.2	-3.9	-0.40	10,800	-
[496A]	26/04/10	989.0	989.0	986.0	986.1	-2.9	-0.29	3,720	-
[496A]	26/04/09	993.5	993.5	989.0	989.0	-3.0	-0.30	520	-
[496A]	26/04/08	997.0	997.0	989.0	992.0	+9.0	+0.92	32,190	-
[496A]	26/04/07	994.9	994.9	982.7	983.0	-2.7	-0.27	3,320	-
[496A]	26/04/06	997.2	997.2	985.7	985.7	-5.3	-0.53	2,450	-
[496A]	26/04/03	988.5	991.8	988.5	991.0	-0.8	-0.08	2,000	-
[496A]	26/04/02	999.2	999.2	986.7	991.8	-8.1	-0.81	59,970	-
[496A]	26/04/01	994.6	1,000.5	994.6	999.9	+4.7	+0.47	440	-
[496A]	26/03/31	989.1	995.5	987.8	995.2	+2.8	+0.28	2,830	-
[496A]	26/03/30	990.0	995.4	989.8	992.4	-0.6	-0.06	125,120	-
[496A]	26/03/27	1,010.0	1,010.0	993.0	993.0	-15.0	-1.49	105,220	-
[496A]	26/03/26	1,009.0	1,009.0	1,008.0	1,008.0	-1.0	-0.10	320	-
[496A]	26/03/25	1,016.5	1,016.5	1,009.0	1,009.0	+1.0	+0.10	350	-
[496A]	26/03/24	1,011.5	1,012.5	1,000.5	1,008.0	+1.5	+0.15	56,780	-
[496A]	26/03/23	1,001.5	1,006.5	1,000.5	1,006.5	-5.5	-0.54	99,130	-
[496A]	26/03/19	1,016.0	1,016.0	1,012.0	1,012.0	-9.0	-0.88	440	-
[496A]	26/03/18	1,027.0	1,030.0	1,021.0	1,021.0	+1.0	+0.10	2,410	-
[496A]	26/03/17	1,020.0	1,020.0	1,020.0	1,020.0	+4.0	+0.39	70	-
[496A]	26/03/16	1,014.5	1,023.0	1,014.5	1,016.0	+7.0	+0.69	45,580	-
[496A]	26/03/13	1,017.0	1,017.5	1,009.0	1,009.0	-9.5	-0.93	144,020	-
[496A]	26/03/12	1,019.5	1,019.5	1,017.0	1,018.5	-7.0	-0.68	1,530	-
[496A]	26/03/11	1,022.5	1,025.5	1,019.5	1,025.5	+5.5	+0.54	5,930	-
[496A]	26/03/10	1,018.0	1,020.0	1,018.0	1,020.0	-1.0	-0.10	180	-
[496A]	26/03/09	1,018.5	1,022.5	1,015.0	1,021.0	-5.0	-0.49	7,700	-
[496A]	26/03/06	1,026.5	1,027.5	1,023.5	1,026.0	+4.0	+0.39	2,700	-
[496A]	26/03/05	1,027.0	1,027.0	1,022.0	1,022.0	-7.0	-0.68	14,010	-
[496A]	26/03/04	1,029.5	1,034.0	1,029.0	1,029.0	-2.0	-0.19	7,280	-
[496A]	26/03/03	1,027.0	1,034.5	1,027.0	1,031.0	-5.0	-0.48	148,200	-
[496A]	26/03/02	1,037.0	1,042.5	1,033.5	1,036.0	+1.0	+0.10	140,500	-
[496A]	26/02/27	1,032.0	1,035.0	1,030.0	1,035.0	+6.0	+0.58	422,240	-
[496A]	26/02/26	1,049.5	1,049.5	1,024.5	1,029.0	-12.0	-1.15	247,470	-
[496A]	26/02/25	1,044.0	1,047.5	1,033.5	1,041.0	+3.5	+0.34	134,270	-
[496A]	26/02/24	1,036.0	1,042.0	1,032.5	1,037.5	+5.0	+0.48	166,330	-
[496A]	26/02/20	1,031.5	1,032.5	1,028.0	1,032.5	+4.5	+0.44	10,480	-
[496A]	26/02/19	1,026.5	1,028.0	1,024.0	1,028.0	+0.5	+0.05	176,010	-
[496A]	26/02/18	1,026.5	1,030.5	1,025.0	1,027.5	+4.5	+0.44	43,380	-
[496A]	26/02/17	1,017.5	1,023.0	1,016.0	1,023.0	+10.0	+0.99	730	-
[496A]	26/02/16	1,020.0	1,020.0	1,012.5	1,013.0	-0.5	-0.05	2,470	-
[496A]	26/02/13	1,018.0	1,018.0	1,013.5	1,013.5	+3.5	+0.35	5,110	-
[496A]	26/02/12	1,010.0	1,018.0	1,010.0	1,010.0	+8.0	+0.80	15,440	-
[496A]	26/02/10	1,009.0	1,009.0	1,002.0	1,002.0	0.0	0.00	469,000	-
[496A]	26/02/09	1,003.5	1,003.5	1,000.0	1,002.0	-3.0	-0.30	60,060	-
[496A]	26/02/06	1,009.5	1,012.0	1,004.5	1,005.0	+4.5	+0.45	3,760	-
[496A]	26/02/05	1,000.0	1,000.5	996.0	1,000.5	+2.5	+0.25	17,910	-
[496A]	26/02/04	1,001.0	1,002.0	998.0	998.0	0.0	0.00	661,750	-
[496A]	26/02/03	1,001.0	1,001.5	996.7	998.0	-5.5	-0.55	350,260	-
[496A]	26/02/02	998.7	1,003.5	996.0	1,003.5	-2.5	-0.25	9,730	-
[496A]	26/01/30	1,005.0	1,006.0	1,003.0	1,006.0	+4.5	+0.45	30,780	-
[496A]	26/01/29	1,002.5	1,004.0	997.8	1,001.5	-0.5	-0.05	386,590	-
[496A]	26/01/28	999.1	1,003.0	998.5	1,002.0	+6.5	+0.65	352,250	-
[496A]	26/01/27	1,000.0	1,000.0	995.5	995.5	-4.5	-0.45	520	-
[496A]	26/01/26	1,005.5	1,005.5	998.2	1,000.0	+3.3	+0.33	304,350	-
[496A]	26/01/23	1,012.0	1,012.0	993.8	996.7	-0.3	-0.03	198,590	-
[496A]	26/01/22	991.5	997.0	989.7	997.0	+13.0	+1.32	7,410	-
[496A]	26/01/21	986.0	991.0	980.0	984.0	-11.3	-1.14	14,810	-
[496A]	26/01/20	1,003.0	1,003.0	990.0	995.3	－	－	373,560	-