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
[175A]	26/10/29	600	605	600	605	+5.0	+0.83	800	1,304,350,336
[175A]	26/10/28	597	611	592	600	-12.0	-1.96	15,000	1,293,570,560
[175A]	26/10/27	602	612	602	612	+10.0	+1.66	1,800	1,319,442,048
[175A]	26/10/26	603	612	602	602	-11.0	-1.79	1,700	1,297,882,496
[175A]	26/10/23	612	613	605	613	+7.0	+1.16	2,400	1,321,597,952
[175A]	26/10/22	605	606	605	606	+2.0	+0.33	1,500	1,306,506,368
[175A]	26/10/21	605	613	604	604	-1.0	-0.17	3,400	1,302,194,432
[175A]	26/10/20	617	620	605	605	-13.0	-2.10	4,800	1,304,350,336
[175A]	26/10/19	613	621	611	618	-5.0	-0.80	2,100	1,332,377,728
[175A]	26/10/16	627	627	616	623	-6.0	-0.95	1,100	1,343,157,504
[175A]	26/10/15	629	635	623	629	-7.0	-1.10	6,700	1,356,093,184
[175A]	26/10/14	627	636	623	636	+18.0	+2.91	3,900	1,371,184,896
[175A]	26/10/13	611	618	611	618	+5.0	+0.82	500	1,332,377,728
[175A]	26/10/09	618	619	613	613	-1.0	-0.16	1,000	1,321,597,952
[175A]	26/10/08	612	614	604	614	-5.0	-0.81	3,800	1,323,753,856
[175A]	26/10/07	622	622	617	619	-4.0	-0.64	1,300	1,334,533,632
[175A]	26/10/06	637	637	620	623	-13.0	-2.04	4,600	1,343,157,504
[175A]	26/10/05	637	642	631	636	-7.0	-1.09	5,400	1,371,184,896
[175A]	26/10/02	634	643	631	643	+5.0	+0.78	2,600	1,386,276,480
[175A]	26/10/01	645	645	638	638	0	+0.00	2,700	1,375,496,704
[175A]	26/09/30	642	645	636	638	+6.0	+0.95	6,200	1,375,496,704
[175A]	26/09/29	640	640	632	632	-10.0	-1.56	3,600	1,362,561,024
[175A]	26/09/28	645	649	641	642	-3.0	-0.47	600	1,384,120,576
[175A]	26/09/25	642	649	642	645	+2.0	+0.31	3,300	1,390,588,416
[175A]	26/09/24	652	652	643	643	-8.0	-1.23	3,000	1,386,276,480
[175A]	26/09/18	643	651	633	651	+6.0	+0.93	2,400	1,403,524,096
[175A]	26/09/17	639	646	628	645	+7.0	+1.10	3,200	1,390,588,416
[175A]	26/09/16	632	638	632	638	+5.0	+0.79	1,400	1,375,496,704
[175A]	26/09/15	624	633	624	633	+12.0	+1.93	1,500	1,364,716,928
[175A]	26/09/14	633	633	621	621	-6.0	-0.96	500	1,338,845,568
[175A]	26/09/11	629	631	619	627	-4.0	-0.63	7,100	1,351,781,248
[175A]	26/09/10	637	658	631	631	-10.0	-1.56	9,400	1,360,405,120
[175A]	26/09/09	650	650	632	641	-7.0	-1.08	5,500	1,381,964,544
[175A]	26/09/08	659	661	643	648	-16.0	-2.41	7,200	1,397,056,256
[175A]	26/09/07	646	736	646	664	+18.0	+2.79	143,200	1,431,551,488
[175A]	26/09/04	655	662	643	646	-3.0	-0.46	4,300	1,392,744,320
[175A]	26/09/03	628	676	628	649	+21.0	+3.34	4,100	1,399,212,160
[175A]	26/09/02	642	654	628	628	-19.0	-2.94	4,200	1,353,937,280
[175A]	26/09/01	642	684	623	647	-1.0	-0.15	12,600	1,394,900,352
[175A]	26/08/31	652	659	635	648	-9.0	-1.37	3,000	1,397,056,256
[175A]	26/08/28	631	659	631	657	+22.0	+3.46	7,800	1,416,459,776
[175A]	26/08/27	622	635	620	635	+10.0	+1.60	2,400	1,369,028,864
[175A]	26/08/26	631	631	623	625	-6.0	-0.95	600	1,347,469,312
[175A]	26/08/25	621	631	621	631	+10.0	+1.61	900	1,360,405,120
[175A]	26/08/24	620	621	616	621	+1.0	+0.16	3,400	1,338,845,568
[175A]	26/08/21	621	621	613	620	-1.0	-0.16	2,700	1,336,689,664
[175A]	26/08/20	615	651	615	621	+8.0	+1.31	13,100	1,338,845,568
[175A]	26/08/19	611	615	606	613	-5.0	-0.81	2,000	1,321,597,952
[175A]	26/08/18	616	618	606	618	+2.0	+0.32	1,000	1,332,377,728
[175A]	26/08/17	615	621	606	616	-8.0	-1.28	1,700	1,328,065,792
[175A]	26/08/14	620	629	618	624	+8.0	+1.30	4,800	1,345,313,408
[175A]	26/08/13	594	617	594	616	+16.0	+2.67	9,000	1,328,065,792
[175A]	26/08/12	602	604	590	600	-5.0	-0.83	5,000	1,293,570,560
[175A]	26/08/10	608	608	598	605	+7.0	+1.17	1,500	1,304,350,336
[175A]	26/08/07	599	599	587	598	+7.0	+1.18	600	1,289,258,752
[175A]	26/08/06	599	610	590	591	-1.0	-0.17	3,400	1,274,167,040
[175A]	26/08/05	591	597	590	592	0	+0.00	1,200	1,276,322,944
[175A]	26/08/04	595	595	592	592	-3.0	-0.50	400	1,276,322,944
[175A]	26/08/03	591	600	591	595	-1.0	-0.17	900	1,282,790,784
[175A]	26/07/31	590	601	590	596	+6.0	+1.02	1,800	1,284,946,816
[175A]	26/07/30	599	599	589	590	-12.0	-1.99	3,900	1,272,011,136
[175A]	26/07/29	602	616	590	602	-3.0	-0.50	12,200	1,297,882,496
[175A]	26/07/28	600	605	590	605	+5.0	+0.83	7,300	1,304,350,336
[175A]	26/07/27	601	606	599	600	-5.0	-0.83	2,400	1,293,570,560
[175A]	26/07/24	617	617	600	605	-11.0	-1.79	4,700	1,304,350,336
[175A]	26/07/23	616	621	611	616	0	+0.00	4,200	1,328,065,792
[175A]	26/07/22	616	627	599	616	-4.0	-0.65	32,100	1,328,065,792
[175A]	26/07/21	685	694	612	620	-25.0	-3.88	118,200	1,336,689,664
[175A]	26/07/17	640	684	611	645	-45	-6.52	110,100	-
[175A]	26/07/16	595	695	595	690	+95	+15.97	222,100	-
[175A]	26/07/15	590	610	588	595	+5	+0.85	2,900	-
[175A]	26/07/14	588	590	588	590	+1	+0.17	4,600	-
[175A]	26/07/13	596	596	586	589	-6	-1.01	4,400	-
[175A]	26/07/10	588	595	588	595	+7	+1.19	600	-
[175A]	26/07/09	589	602	588	588	0	0.00	2,800	-
[175A]	26/07/08	601	601	588	588	-13	-2.16	2,200	-
[175A]	26/07/07	608	615	599	601	-14	-2.28	1,100	-
[175A]	26/07/06	609	615	588	615	+9	+1.49	2,800	-
[175A]	26/07/03	603	606	590	606	+11	+1.85	2,400	-
[175A]	26/07/02	591	595	586	595	-6	-1.00	800	-
[175A]	26/07/01	602	602	601	601	-11	-1.80	700	-
[175A]	26/06/30	601	612	601	612	+1	+0.16	700	-
[175A]	26/06/29	601	611	601	611	+10	+1.66	500	-
[175A]	26/06/26	606	613	601	601	-3	-0.50	1,600	-
[175A]	26/06/25	610	613	604	604	-6	-0.98	1,500	-
[175A]	26/06/24	600	623	600	610	+4	+0.66	1,800	-
[175A]	26/06/23	604	608	600	606	-1	-0.16	1,500	-
[175A]	26/06/22	607	617	607	607	-6	-0.98	400	-
[175A]	26/06/19	601	613	600	613	+12	+2.00	1,900	-
[175A]	26/06/18	595	601	593	601	-4	-0.66	32,700	-
[175A]	26/06/17	599	605	599	605	+6	+1.00	800	-
[175A]	26/06/16	593	602	593	599	+8	+1.35	1,000	-
[175A]	26/06/15	597	605	591	591	-6	-1.01	2,700	-
[175A]	26/06/12	600	618	597	597	0	0.00	3,400	-
[175A]	26/06/11	598	610	589	597	-3	-0.50	3,400	-
[175A]	26/06/10	610	610	588	600	-10	-1.64	5,500	-
[175A]	26/06/09	612	615	608	610	+2	+0.33	1,900	-
[175A]	26/06/08	630	630	608	608	-25	-3.95	2,700	-
[175A]	26/06/05	614	633	613	633	+10	+1.61	4,700	-
[175A]	26/06/04	631	642	607	623	-13	-2.04	9,500	-
[175A]	26/06/03	653	653	631	636	-19	-2.90	9,200	-
[175A]	26/06/02	654	658	651	655	+1	+0.15	4,100	-
[175A]	26/06/01	656	663	651	654	+8	+1.24	4,200	-
[175A]	26/05/29	657	660	646	646	-11	-1.67	2,500	-
[175A]	26/05/28	654	661	650	657	-5	-0.76	2,800	-
[175A]	26/05/27	665	667	648	662	-3	-0.45	5,200	-
[175A]	26/05/26	649	665	648	665	+17	+2.62	2,500	-
[175A]	26/05/25	651	672	648	648	-3	-0.46	4,800	-
[175A]	26/05/22	657	660	651	651	-2.0	-0.31	1,000	-
[175A]	26/05/21	649	658	649	653	+2.0	+0.31	1,400	-
[175A]	26/05/20	650	656	646	651	+4.0	+0.62	3,200	-
[175A]	26/05/19	650	660	646	647	-1.0	-0.15	2,400	-
[175A]	26/05/18	660	660	645	648	-22.0	-3.28	8,200	-
[175A]	26/05/15	682	687	670	670	-2.0	-0.30	4,600	-
[175A]	26/05/14	659	672	659	672	+16.0	+2.44	7,000	-
[175A]	26/05/13	672	684	656	656	-26.0	-3.81	5,800	-
[175A]	26/05/12	670	682	661	682	+12.0	+1.79	1,600	-
[175A]	26/05/11	666	676	659	670	+24.0	+3.72	5,200	-
[175A]	26/05/08	646	657	646	646	-2.0	-0.31	3,600	-
[175A]	26/05/07	650	661	648	648	-6.0	-0.92	10,600	-
[175A]	26/05/01	646	669	646	654	+5.0	+0.77	3,500	-
[175A]	26/04/30	645	652	643	649	-1.0	-0.15	6,700	-
[175A]	26/04/28	653	663	647	650	-9.0	-1.37	9,100	-
[175A]	26/04/27	680	680	650	659	-24	-3.51	6,600	-
[175A]	26/04/24	690	690	683	683	-7	-1.01	600	-
[175A]	26/04/23	680	690	680	690	+5	+0.73	5,500	-
[175A]	26/04/22	678	685	678	685	+6	+0.88	1,300	-
[175A]	26/04/21	695	695	678	679	-13	-1.88	3,100	-
[175A]	26/04/20	691	706	680	692	-3	-0.43	3,100	-
[175A]	26/04/17	692	709	692	695	-7	-1.00	4,600	-
[175A]	26/04/16	680	702	680	702	+22	+3.24	3,000	-
[175A]	26/04/15	668	680	662	680	+12	+1.80	4,800	-
[175A]	26/04/14	676	676	667	668	-2	-0.30	4,500	-
[175A]	26/04/13	668	673	667	670	+2	+0.30	2,100	-
[175A]	26/04/10	670	670	665	668	+3	+0.45	3,900	-
[175A]	26/04/09	686	686	662	665	-21	-3.06	6,300	-
[175A]	26/04/08	681	698	671	686	+6	+0.88	7,500	-
[175A]	26/04/07	685	685	664	680	+25	+3.82	13,400	-
[175A]	26/04/06	647	662	647	655	+2	+0.31	6,900	-
[175A]	26/04/03	656	659	644	653	+7	+1.08	5,400	-
[175A]	26/04/02	666	667	644	646	-20	-3.00	18,300	-
[175A]	26/04/01	675	675	663	666	+2	+0.30	5,900	-
[175A]	26/03/31	679	686	662	664	-18	-2.64	11,300	-
[175A]	26/03/30	687	695	660	682	-50	-6.83	23,300	-
[175A]	26/03/27	765	899	731	732	-18	-2.40	383,900	-
[175A]	26/03/26	715	750	715	750	+100	+15.38	35,000	-
[175A]	26/03/25	648	669	648	650	+3	+0.46	9,800	-
[175A]	26/03/24	712	712	632	647	-62	-8.74	24,900	-
[175A]	26/03/23	700	719	689	709	-7	-0.98	9,900	-
[175A]	26/03/19	733	740	716	716	-23	-3.11	10,300	-
[175A]	26/03/18	743	747	737	739	-3	-0.40	11,100	-
[175A]	26/03/17	746	775	742	742	-4	-0.54	3,200	-
[175A]	26/03/16	736	746	734	746	+3	+0.40	2,200	-
[175A]	26/03/13	764	780	743	743	-21	-2.75	2,000	-
[175A]	26/03/12	750	764	749	764	+17	+2.28	1,700	-
[175A]	26/03/11	750	759	737	747	-7	-0.93	5,700	-
[175A]	26/03/10	744	754	730	754	+24	+3.29	3,800	-
[175A]	26/03/09	723	761	716	730	-15	-2.01	10,800	-
[175A]	26/03/06	752	767	745	745	-2	-0.27	6,500	-
[175A]	26/03/05	746	753	737	747	+7	+0.95	9,400	-
[175A]	26/03/04	742	742	732	740	-13	-1.73	5,600	-
[175A]	26/03/03	777	790	753	753	-30	-3.83	4,800	-
[175A]	26/03/02	792	793	781	783	-14	-1.76	2,400	-
[175A]	26/02/27	779	797	779	797	+7	+0.89	2,300	-
[175A]	26/02/26	780	791	780	790	0	0.00	1,600	-
[175A]	26/02/25	788	790	776	790	+12	+1.54	1,200	-
[175A]	26/02/24	783	788	777	778	-15	-1.89	1,300	-
[175A]	26/02/20	790	795	782	793	+3	+0.38	6,800	-
[175A]	26/02/19	794	806	790	790	0	0.00	7,500	-
[175A]	26/02/18	804	805	790	790	-10	-1.25	6,900	-
[175A]	26/02/17	796	805	796	800	-9	-1.11	3,300	-
[175A]	26/02/16	800	810	775	809	-3	-0.37	7,900	-
[175A]	26/02/13	819	819	808	812	-9	-1.10	5,400	-
[175A]	26/02/12	830	832	814	821	-19	-2.26	14,700	-
[175A]	26/02/10	842	850	840	840	-2	-0.24	4,900	-
[175A]	26/02/09	861	861	842	842	-8	-0.94	3,200	-
[175A]	26/02/06	856	861	844	850	-13	-1.51	3,600	-
[175A]	26/02/05	871	871	854	863	-8	-0.92	4,600	-
[175A]	26/02/04	845	871	842	871	+26	+3.08	3,700	-
[175A]	26/02/03	843	864	843	845	-3	-0.35	3,100	-
[175A]	26/02/02	839	867	839	848	+17	+2.05	4,300	-
[175A]	26/01/30	832	842	828	831	-9	-1.07	3,000	-
[175A]	26/01/29	833	846	830	840	-6	-0.71	4,200	-
[175A]	26/01/28	845	847	834	846	-14	-1.63	4,900	-
[175A]	26/01/27	844	860	844	860	+15	+1.78	3,200	-
[175A]	26/01/26	854	867	845	845	-8	-0.94	4,000	-
[175A]	26/01/23	854	867	853	853	-1	-0.12	1,600	-
[175A]	26/01/22	857	866	854	854	-3	-0.35	3,300	-
[175A]	26/01/21	862	864	856	857	-16	-1.83	2,700	-
[175A]	26/01/20	870	881	870	873	0	0.00	2,300	-
[175A]	26/01/19	876	891	873	873	-1	-0.11	4,500	-
[175A]	26/01/16	864	875	863	874	+5	+0.58	2,400	-
[175A]	26/01/15	861	870	858	869	+11	+1.28	4,600	-
[175A]	26/01/14	857	872	857	858	-4	-0.46	5,100	-
[175A]	26/01/13	855	862	855	862	+8	+0.94	1,600	-
[175A]	26/01/09	860	879	854	854	-6	-0.70	3,000	-
[175A]	26/01/08	875	881	860	860	-15	-1.71	5,500	-
[175A]	26/01/07	871	881	870	875	-8	-0.91	4,700	-
[175A]	26/01/06	872	889	872	883	+11	+1.26	4,600	-
[175A]	26/01/05	887	895	869	872	-16	-1.80	6,000	-
[175A]	25/12/30	857	908	857	888	+3	+0.34	10,700	-
[175A]	25/12/29	813	892	813	885	+64	+7.80	27,100	-
[175A]	25/12/26	838	847	813	821	-21	-2.49	19,100	-
[175A]	25/12/25	805	843	800	842	+32	+3.95	20,300	-
[175A]	25/12/24	814	819	808	810	-3	-0.37	13,000	-
[175A]	25/12/23	812	822	796	813	+9	+1.12	24,300	-
[175A]	25/12/22	834	840	804	804	-34	-4.06	52,500	-
[175A]	25/12/19	820	968	808	838	+20	+2.44	347,100	-
[175A]	25/12/18	827	827	813	818	-3	-0.37	8,900	-
[175A]	25/12/17	823	833	820	821	-5	-0.61	5,700	-
[175A]	25/12/16	833	839	826	826	-7	-0.84	2,100	-
[175A]	25/12/15	829	834	823	833	+8	+0.97	32,100	-
[175A]	25/12/12	827	845	825	825	-17	-2.02	8,700	-
[175A]	25/12/11	845	856	841	842	-18	-2.09	7,400	-
[175A]	25/12/10	861	862	851	860	-2	-0.23	7,500	-
[175A]	25/12/09	857	870	857	862	-8	-0.92	1,600	-
[175A]	25/12/08	866	872	860	870	-6	-0.68	14,400	-
[175A]	25/12/05	861	876	861	876	+13	+1.51	1,800	-
[175A]	25/12/04	861	874	861	863	+2	+0.23	2,700	-
[175A]	25/12/03	883	895	861	861	-22	-2.49	9,200	-
[175A]	25/12/02	904	904	883	883	-26	-2.86	4,600	-
[175A]	25/12/01	902	910	900	909	-2	-0.22	4,900	-
[175A]	25/11/28	931	931	911	911	-19	-2.04	13,000	-
[175A]	25/11/27	936	941	929	930	-6	-0.64	7,300	-
[175A]	25/11/26	942	950	936	936	-11	-1.16	3,100	-
[175A]	25/11/25	958	977	940	947	-41	-4.15	20,300	-
[175A]	25/11/21	983	995	977	988	+3	+0.30	3,500	-
[175A]	25/11/20	1,000	1,013	985	985	-4	-0.40	3,200	-
[175A]	25/11/19	980	999	954	989	+8	+0.82	15,300	-
[175A]	25/11/18	999	1,028	978	981	-17	-1.70	9,100	-
[175A]	25/11/17	1,002	1,020	998	998	-4	-0.40	4,800	-
[175A]	25/11/14	986	1,028	986	1,002	-27	-2.62	6,900	-
[175A]	25/11/13	1,023	1,050	1,015	1,029	-21	-2.00	7,600	-
[175A]	25/11/12	986	1,055	986	1,050	+60	+6.06	25,000	-
[175A]	25/11/11	989	1,003	982	990	0	0.00	6,400	-
[175A]	25/11/10	998	1,020	968	990	-20	-1.98	23,700	-
[175A]	25/11/07	1,000	1,073	999	1,010	+8	+0.80	28,500	-
[175A]	25/11/06	1,000	1,027	988	1,002	+4	+0.40	10,600	-
[175A]	25/11/05	1,003	1,011	979	998	-9	-0.89	15,900	-
[175A]	25/11/04	1,010	1,028	1,007	1,007	-14	-1.37	4,900	-
[175A]	25/10/31	1,014	1,024	1,010	1,021	+21	+2.10	7,100	-
[175A]	25/10/30	996	1,025	981	1,000	-3	-0.30	17,600	-
[175A]	25/10/29	1,017	1,033	1,001	1,003	-14	-1.38	16,000	-
[175A]	25/10/28	1,023	1,038	1,014	1,017	-8	-0.78	9,300	-
[175A]	25/10/27	1,050	1,050	1,025	1,025	+1	+0.10	6,600	-
[175A]	25/10/24	1,036	1,044	1,024	1,024	-12	-1.16	6,800	-
[175A]	25/10/23	1,079	1,079	1,036	1,036	-47	-4.34	10,700	-
[175A]	25/10/22	1,058	1,083	1,058	1,083	+28	+2.65	26,300	-
[175A]	25/10/21	1,043	1,060	1,016	1,055	+17	+1.64	24,800	-
[175A]	25/10/20	995	1,040	992	1,038	+56	+5.70	23,900	-
[175A]	25/10/17	1,042	1,050	980	982	-87	-8.14	62,900	-
[175A]	25/10/16	1,032	1,188	1,032	1,069	+63	+6.26	286,900	-
[175A]	25/10/15	997	1,019	997	1,006	+24	+2.44	6,100	-
[175A]	25/10/14	989	1,001	980	982	-19	-1.90	16,000	-
[175A]	25/10/10	1,025	1,028	992	1,001	-25	-2.44	23,400	-
[175A]	25/10/09	1,036	1,054	1,026	1,026	-6	-0.58	20,900	-
[175A]	25/10/08	1,041	1,060	1,025	1,032	-13	-1.24	21,500	-
[175A]	25/10/07	1,052	1,064	1,043	1,045	-7	-0.67	30,700	-
[175A]	25/10/06	1,073	1,099	1,026	1,052	-140	-11.74	128,600	-
[175A]	25/10/03	1,137	1,205	1,133	1,192	+62	+5.49	62,400	-
[175A]	25/10/02	1,100	1,232	1,096	1,130	+33	+3.01	123,700	-
[175A]	25/10/01	1,112	1,130	1,089	1,097	-33	-2.92	53,600	-
[175A]	25/09/30	1,152	1,154	1,106	1,130	-48	-4.07	57,300	-
[175A]	25/09/29	1,256	1,269	1,161	1,178	-82	-6.51	86,200	-
[175A]	25/09/26	1,400	1,401	1,259	1,260	-192	-13.22	157,100	-
[175A]	25/09/25	1,593	1,612	1,421	1,452	-129	-8.16	244,400	-
[175A]	25/09/24	1,398	1,612	1,358	1,581	+265	+20.14	723,600	-
[175A]	25/09/22	1,250	1,386	1,250	1,316	+63	+5.03	160,500	-
[175A]	25/09/19	1,212	1,290	1,194	1,253	+42	+3.47	25,000	-
[175A]	25/09/18	1,239	1,269	1,208	1,211	-19	-1.54	18,500	-
[175A]	25/09/17	1,242	1,280	1,230	1,230	-40	-3.15	12,000	-
[175A]	25/09/16	1,250	1,287	1,212	1,270	+15	+1.20	24,200	-
[175A]	25/09/12	1,319	1,410	1,224	1,255	-36	-2.79	71,900	-
[175A]	25/09/11	1,301	1,340	1,271	1,291	-11	-0.84	19,900	-
[175A]	25/09/10	1,326	1,341	1,280	1,302	-26	-1.96	29,800	-
[175A]	25/09/09	1,399	1,434	1,313	1,328	+8	+0.61	154,600	-
[175A]	25/09/08	1,282	1,369	1,251	1,320	+128	+10.74	170,200	-
[175A]	25/09/05	1,211	1,218	1,172	1,192	-28	-2.30	42,900	-