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
[505A]	26/10/29	1,170	1,176	1,160	1,176	+11.0	+0.94	16,900	14,207,255,552
[505A]	26/10/28	1,172	1,182	1,161	1,165	-4.0	-0.34	20,900	14,074,364,928
[505A]	26/10/27	1,153	1,170	1,153	1,169	+16.0	+1.39	8,800	14,122,688,512
[505A]	26/10/26	1,142	1,158	1,137	1,153	+22.0	+1.95	23,700	13,929,393,152
[505A]	26/10/23	1,140	1,146	1,122	1,131	-18.0	-1.57	38,400	13,663,610,880
[505A]	26/10/22	1,156	1,172	1,149	1,149	-7.0	-0.61	28,000	13,881,068,544
[505A]	26/10/21	1,155	1,158	1,146	1,156	+12.0	+1.05	10,300	13,965,635,584
[505A]	26/10/20	1,164	1,166	1,137	1,144	-28.0	-2.39	28,700	13,820,663,808
[505A]	26/10/19	1,157	1,172	1,135	1,172	+1.0	+0.09	44,800	14,158,931,968
[505A]	26/10/16	1,188	1,225	1,171	1,171	-16.0	-1.35	75,800	14,146,850,816
[505A]	26/10/15	1,202	1,219	1,150	1,187	-188.0	-13.67	135,100	14,340,147,200
[505A]	26/10/14	1,373	1,386	1,345	1,375	+15.0	+1.10	62,800	16,611,375,104
[505A]	26/10/13	1,372	1,381	1,360	1,360	-1.0	-0.07	17,000	16,430,159,872
[505A]	26/10/09	1,315	1,390	1,312	1,361	+39.0	+2.95	25,900	16,442,241,024
[505A]	26/10/08	1,333	1,346	1,317	1,322	-11.0	-0.83	12,800	15,971,082,240
[505A]	26/10/07	1,336	1,350	1,333	1,333	-1.0	-0.07	8,700	16,103,972,864
[505A]	26/10/06	1,325	1,349	1,325	1,334	+19.0	+1.44	23,400	16,116,054,016
[505A]	26/10/05	1,331	1,335	1,310	1,315	-14.0	-1.05	27,200	15,886,515,200
[505A]	26/10/02	1,361	1,361	1,325	1,329	-21.0	-1.56	24,400	16,055,649,280
[505A]	26/10/01	1,370	1,370	1,347	1,350	-21.0	-1.53	13,500	16,309,350,400
[505A]	26/09/30	1,382	1,382	1,362	1,371	0	+0.00	18,000	16,563,050,496
[505A]	26/09/29	1,392	1,392	1,361	1,371	-21.0	-1.51	15,200	16,563,050,496
[505A]	26/09/28	1,390	1,392	1,380	1,392	+15.0	+1.09	6,900	16,816,751,616
[505A]	26/09/25	1,393	1,395	1,373	1,377	-14.0	-1.01	19,900	16,635,537,408
[505A]	26/09/24	1,413	1,415	1,391	1,391	-24.0	-1.70	13,500	16,804,671,488
[505A]	26/09/18	1,419	1,427	1,405	1,415	-4.0	-0.28	20,100	17,094,615,040
[505A]	26/09/17	1,375	1,419	1,375	1,419	+48.0	+3.50	25,200	17,142,938,624
[505A]	26/09/16	1,402	1,402	1,371	1,371	-31.0	-2.21	15,400	16,563,050,496
[505A]	26/09/15	1,352	1,411	1,352	1,402	+52.0	+3.85	35,700	16,937,562,112
[505A]	26/09/14	1,351	1,363	1,345	1,350	+22.0	+1.66	27,300	16,309,350,400
[505A]	26/09/11	1,350	1,351	1,310	1,328	-31.0	-2.28	41,600	16,043,568,128
[505A]	26/09/10	1,362	1,381	1,359	1,359	-17.0	-1.24	9,300	16,418,078,720
[505A]	26/09/09	1,388	1,400	1,359	1,376	-12.0	-0.86	27,600	16,623,456,256
[505A]	26/09/08	1,424	1,424	1,388	1,388	-14.0	-1.00	16,300	16,768,428,032
[505A]	26/09/07	1,435	1,435	1,402	1,402	-33.0	-2.30	18,300	16,937,562,112
[505A]	26/09/04	1,387	1,451	1,380	1,435	+48.0	+3.46	21,000	17,336,233,984
[505A]	26/09/03	1,392	1,409	1,387	1,387	-20.0	-1.42	19,300	16,756,346,880
[505A]	26/09/02	1,455	1,456	1,404	1,407	-64.0	-4.35	31,300	16,997,966,848
[505A]	26/09/01	1,477	1,477	1,444	1,471	-11.0	-0.74	24,900	16,520,801,280
[505A]	26/08/31	1,462	1,482	1,441	1,482	+38.0	+2.63	37,700	16,644,341,760
[505A]	26/08/28	1,415	1,456	1,415	1,444	+29.0	+2.05	35,700	16,217,564,160
[505A]	26/08/27	1,429	1,444	1,412	1,415	-18.0	-1.26	26,300	15,891,864,576
[505A]	26/08/26	1,370	1,438	1,370	1,433	+66.0	+4.83	68,700	16,094,022,656
[505A]	26/08/25	1,349	1,367	1,342	1,367	+14.0	+1.03	42,600	15,352,776,704
[505A]	26/08/24	1,339	1,369	1,339	1,353	+19.0	+1.42	29,100	15,195,542,528
[505A]	26/08/21	1,358	1,370	1,328	1,334	-44.0	-3.19	52,300	14,982,154,240
[505A]	26/08/20	1,355	1,378	1,355	1,378	+22.0	+1.62	13,600	15,476,318,208
[505A]	26/08/19	1,387	1,400	1,335	1,356	-21.0	-1.53	51,100	15,229,236,224
[505A]	26/08/18	1,412	1,412	1,377	1,377	-37.0	-2.62	13,300	15,465,086,976
[505A]	26/08/17	1,390	1,415	1,377	1,414	+49.0	+3.59	21,700	15,880,634,368
[505A]	26/08/14	1,354	1,380	1,350	1,365	-2.0	-0.15	26,200	15,330,315,264
[505A]	26/08/13	1,341	1,377	1,326	1,367	+16.0	+1.18	29,500	15,352,776,704
[505A]	26/08/12	1,298	1,380	1,298	1,351	+61.0	+4.73	54,100	15,173,081,088
[505A]	26/08/10	1,279	1,319	1,275	1,290	+11.0	+0.86	17,400	14,487,990,272
[505A]	26/08/07	1,279	1,283	1,272	1,279	0	+0.00	4,200	14,364,448,768
[505A]	26/08/06	1,257	1,283	1,250	1,279	+20.0	+1.59	17,600	14,364,448,768
[505A]	26/08/05	1,285	1,285	1,252	1,259	-16.0	-1.25	22,700	14,139,829,248
[505A]	26/08/04	1,280	1,282	1,257	1,275	+2.0	+0.16	29,900	14,319,524,864
[505A]	26/08/03	1,294	1,295	1,262	1,273	-28.0	-2.15	21,700	14,297,063,424
[505A]	26/07/31	1,327	1,330	1,293	1,301	-12.0	-0.91	27,000	14,611,530,752
[505A]	26/07/30	1,328	1,337	1,300	1,313	-32.0	-2.38	32,600	14,746,303,488
[505A]	26/07/29	1,332	1,351	1,327	1,345	+6.0	+0.45	20,600	15,105,694,720
[505A]	26/07/28	1,374	1,383	1,331	1,339	-36.0	-2.62	57,900	15,038,309,376
[505A]	26/07/27	1,360	1,379	1,359	1,375	+28.0	+2.08	34,800	15,442,624,512
[505A]	26/07/24	1,379	1,379	1,340	1,347	-46.0	-3.30	49,300	15,128,157,184
[505A]	26/07/23	1,378	1,398	1,357	1,393	+15.0	+1.09	27,000	15,644,782,592
[505A]	26/07/22	1,363	1,380	1,333	1,378	+15.0	+1.10	24,300	15,476,318,208
[505A]	26/07/21	1,373	1,381	1,344	1,363	-10.0	-0.73	83,100	15,307,852,800
[505A]	26/07/17	1,400	1,425	1,356	1,373	-47	-3.31	228,200	-
[505A]	26/07/16	1,408	1,449	1,408	1,420	+1	+0.07	150,000	-
[505A]	26/07/15	1,386	1,424	1,306	1,419	+56	+4.11	320,400	-
[505A]	26/07/14	1,293	1,378	1,293	1,363	+40	+3.02	151,100	-
[505A]	26/07/13	1,271	1,339	1,271	1,323	+51	+4.01	140,900	-
[505A]	26/07/10	1,267	1,285	1,255	1,272	-7	-0.55	37,500	-
[505A]	26/07/09	1,280	1,289	1,264	1,279	-26	-1.99	25,700	-
[505A]	26/07/08	1,280	1,354	1,262	1,305	+25	+1.95	130,700	-
[505A]	26/07/07	1,158	1,288	1,156	1,280	+128	+11.11	131,600	-
[505A]	26/07/06	1,156	1,188	1,150	1,152	+9	+0.79	35,500	-
[505A]	26/07/03	1,123	1,147	1,122	1,143	+9	+0.79	13,300	-
[505A]	26/07/02	1,093	1,149	1,093	1,134	+34	+3.09	31,600	-
[505A]	26/07/01	1,094	1,114	1,090	1,100	+6	+0.55	34,300	-
[505A]	26/06/30	1,118	1,120	1,082	1,094	-5	-0.45	12,900	-
[505A]	26/06/29	1,080	1,110	1,080	1,099	+17	+1.57	21,700	-
[505A]	26/06/26	1,059	1,084	1,045	1,082	+23	+2.17	29,100	-
[505A]	26/06/25	1,075	1,086	1,058	1,059	-9	-0.84	28,600	-
[505A]	26/06/24	1,066	1,083	1,060	1,068	-2	-0.19	22,000	-
[505A]	26/06/23	1,100	1,100	1,069	1,070	-30	-2.73	31,500	-
[505A]	26/06/22	1,080	1,118	1,075	1,100	+18	+1.66	20,400	-
[505A]	26/06/19	1,100	1,100	1,076	1,082	-28	-2.52	38,500	-
[505A]	26/06/18	1,105	1,115	1,095	1,110	-1	-0.09	23,900	-
[505A]	26/06/17	1,095	1,130	1,084	1,111	+16	+1.46	31,000	-
[505A]	26/06/16	1,090	1,097	1,075	1,095	-4	-0.36	19,500	-
[505A]	26/06/15	1,092	1,135	1,088	1,099	+20	+1.85	46,700	-
[505A]	26/06/12	1,061	1,079	1,050	1,079	+21	+1.98	23,300	-
[505A]	26/06/11	1,036	1,060	1,036	1,058	+3	+0.28	25,900	-
[505A]	26/06/10	1,053	1,063	1,037	1,055	+2	+0.19	51,400	-
[505A]	26/06/09	1,050	1,076	1,048	1,053	+4	+0.38	34,200	-
[505A]	26/06/08	1,053	1,074	1,040	1,049	-33	-3.05	28,800	-
[505A]	26/06/05	1,040	1,089	1,037	1,082	+28	+2.66	56,100	-
[505A]	26/06/04	1,055	1,079	1,050	1,054	-15	-1.40	65,100	-
[505A]	26/06/03	1,090	1,091	1,057	1,069	-22	-2.02	55,200	-
[505A]	26/06/02	1,106	1,110	1,091	1,091	-20	-1.80	86,100	-
[505A]	26/06/01	1,130	1,132	1,095	1,111	-15	-1.33	57,000	-
[505A]	26/05/29	1,158	1,165	1,126	1,126	-26	-2.26	42,700	-
[505A]	26/05/28	1,142	1,160	1,135	1,152	-27	-2.29	38,000	-
[505A]	26/05/27	1,160	1,180	1,156	1,179	+4	+0.34	31,500	-
[505A]	26/05/26	1,155	1,177	1,148	1,175	+16	+1.38	34,900	-
[505A]	26/05/25	1,193	1,193	1,148	1,159	-31	-2.61	44,600	-
[505A]	26/05/22	1,190	1,200	1,183	1,190	0	+0.00	31,200	-
[505A]	26/05/21	1,215	1,215	1,189	1,190	-13.0	-1.08	50,200	-
[505A]	26/05/20	1,197	1,207	1,190	1,203	-1.0	-0.08	43,400	-
[505A]	26/05/19	1,189	1,211	1,182	1,204	+13.0	+1.09	35,700	-
[505A]	26/05/18	1,182	1,206	1,175	1,191	+11.0	+0.93	41,300	-
[505A]	26/05/15	1,171	1,192	1,170	1,180	+1.0	+0.08	35,900	-
[505A]	26/05/14	1,220	1,220	1,165	1,179	-40.0	-3.28	88,300	-
[505A]	26/05/13	1,214	1,228	1,214	1,219	+2.0	+0.16	32,900	-
[505A]	26/05/12	1,239	1,245	1,215	1,217	-27.0	-2.17	41,700	-
[505A]	26/05/11	1,259	1,259	1,240	1,244	-15.0	-1.19	19,600	-
[505A]	26/05/08	1,259	1,264	1,238	1,259	-1.0	-0.08	38,100	-
[505A]	26/05/07	1,252	1,269	1,240	1,260	+20.0	+1.61	37,200	-
[505A]	26/05/01	1,240	1,252	1,231	1,240	+1.0	+0.08	31,900	-
[505A]	26/04/30	1,261	1,261	1,230	1,239	-21.0	-1.67	44,400	-
[505A]	26/04/28	1,213	1,260	1,213	1,260	+40.0	+3.28	49,700	-
[505A]	26/04/27	1,263	1,263	1,216	1,220	-52	-4.09	43,600	-
[505A]	26/04/24	1,300	1,300	1,266	1,272	-26	-2.00	36,000	-
[505A]	26/04/23	1,341	1,341	1,296	1,298	-36	-2.70	65,400	-
[505A]	26/04/22	1,365	1,365	1,331	1,334	-29	-2.13	48,400	-
[505A]	26/04/21	1,323	1,364	1,323	1,363	+42	+3.18	40,900	-
[505A]	26/04/20	1,339	1,343	1,320	1,321	-7	-0.53	49,600	-
[505A]	26/04/17	1,299	1,328	1,292	1,328	+28	+2.15	60,900	-
[505A]	26/04/16	1,300	1,313	1,295	1,300	-15	-1.14	58,200	-
[505A]	26/04/15	1,335	1,335	1,290	1,315	-20	-1.50	96,000	-
[505A]	26/04/14	1,350	1,358	1,286	1,335	+45	+3.49	233,500	-
[505A]	26/04/13	1,299	1,300	1,259	1,290	+11	+0.86	63,300	-
[505A]	26/04/10	1,290	1,300	1,270	1,279	-10	-0.78	47,500	-
[505A]	26/04/09	1,315	1,318	1,287	1,289	-26	-1.98	42,200	-
[505A]	26/04/08	1,305	1,328	1,290	1,315	+20	+1.54	95,900	-
[505A]	26/04/07	1,292	1,299	1,284	1,295	0	0.00	15,800	-
[505A]	26/04/06	1,280	1,320	1,276	1,295	+5	+0.39	33,300	-
[505A]	26/04/03	1,290	1,307	1,286	1,290	+1	+0.08	21,200	-
[505A]	26/04/02	1,298	1,315	1,278	1,289	-3	-0.23	28,200	-
[505A]	26/04/01	1,283	1,306	1,262	1,292	+32	+2.54	45,600	-
[505A]	26/03/31	1,261	1,279	1,218	1,260	+29	+2.36	29,900	-
[505A]	26/03/30	1,230	1,255	1,218	1,231	-56	-4.35	38,700	-
[505A]	26/03/27	1,251	1,298	1,247	1,287	+27	+2.14	30,000	-
[505A]	26/03/26	1,277	1,287	1,251	1,260	-24	-1.87	47,100	-
[505A]	26/03/25	1,230	1,295	1,230	1,284	+58	+4.73	43,300	-
[505A]	26/03/24	1,223	1,233	1,210	1,226	+20	+1.66	27,100	-
[505A]	26/03/23	1,236	1,236	1,202	1,206	-75	-5.85	55,800	-
[505A]	26/03/19	1,319	1,326	1,270	1,281	-53	-3.97	60,800	-
[505A]	26/03/18	1,318	1,340	1,316	1,334	+17	+1.29	34,100	-
[505A]	26/03/17	1,360	1,366	1,317	1,317	-43	-3.16	53,000	-
[505A]	26/03/16	1,350	1,370	1,340	1,360	0	0.00	50,100	-
[505A]	26/03/13	1,400	1,405	1,360	1,360	-61	-4.29	59,700	-
[505A]	26/03/12	1,401	1,427	1,401	1,421	+3	+0.21	34,600	-
[505A]	26/03/11	1,433	1,440	1,417	1,418	+5	+0.35	53,100	-
[505A]	26/03/10	1,430	1,432	1,410	1,413	+13	+0.93	37,300	-
[505A]	26/03/09	1,417	1,417	1,373	1,400	-77	-5.21	88,200	-
[505A]	26/03/06	1,366	1,477	1,355	1,477	+92	+6.64	75,200	-
[505A]	26/03/05	1,380	1,450	1,370	1,385	+35	+2.59	134,600	-
[505A]	26/03/04	1,415	1,466	1,344	1,350	-159	-10.54	240,200	-
[505A]	26/03/03	1,524	1,545	1,498	1,509	-81	-5.09	237,100	-
[505A]	26/03/02	1,619	1,668	1,590	1,590	-80	-4.79	265,200	-
[505A]	26/02/27	1,757	1,760	1,670	1,670	－	－	1,061,600	-