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
[181A]	26/10/29	528	528	527	527	+0.3	+0.06	30	-
[181A]	26/10/28	527	527	527	527	+1.0	+0.19	20	-
[181A]	26/10/27	526	526	526	526	+2.5	+0.48	110	-
[181A]	26/10/26	524	524	524	524	-2.5	-0.47	150	-
[181A]	26/10/23	－	－	－	527.0	－	－	0	-
[181A]	26/10/22	－	－	－	527.0	－	－	0	-
[181A]	26/10/21	－	－	－	527.0	－	－	0	-
[181A]	26/10/20	527	527	527	527	+1.8	+0.34	110	-
[181A]	26/10/19	－	－	－	525.2	－	－	0	-
[181A]	26/10/16	－	－	－	525.2	－	－	0	-
[181A]	26/10/15	527	527	525	525	-1.8	-0.34	110	-
[181A]	26/10/14	527	527	527	527	+1.3	+0.25	10	-
[181A]	26/10/13	－	－	－	526.0	－	－	0	-
[181A]	26/10/09	－	－	－	526.0	－	－	0	-
[181A]	26/10/08	525	526	525	526	-1.0	-0.19	170	-
[181A]	26/10/07	527	527	527	527	+2.1	+0.40	100	-
[181A]	26/10/06	525	525	525	525	+0.9	+0.17	20	-
[181A]	26/10/05	524	526	524	525	0	+0.00	30	-
[181A]	26/10/02	524	526	524	525	+3.8	+0.73	7,430	-
[181A]	26/10/01	522	522	522	522	+2.6	+0.50	50	-
[181A]	26/09/30	520	520	520	520	-3.0	-0.57	10	-
[181A]	26/09/29	523	523	523	523	+0.1	+0.02	10	-
[181A]	26/09/28	523	523	523	523	-2.5	-0.48	20	-
[181A]	26/09/25	527	527	526	526	+4.7	+0.90	13,760	-
[181A]	26/09/24	－	－	－	521.9	－	－	0	-
[181A]	26/09/18	519	522	519	521	+3.9	+0.75	10,650	-
[181A]	26/09/17	520	520	518	518	0	+0.00	2,070	-
[181A]	26/09/16	518	518	518	518	+3.0	+0.58	2,000	-
[181A]	26/09/15	515	515	515	515	+2.0	+0.39	10	-
[181A]	26/09/14	513	513	513	513	+0.7	+0.14	70	-
[181A]	26/09/11	514	514	513	513	+1.8	+0.35	1,171,090	-
[181A]	26/09/10	512	512	511	512	-0.3	-0.06	52,950	-
[181A]	26/09/09	513	513	513	513	+1.0	+0.20	22,270	-
[181A]	26/09/08	511	512	511	512	-8.5	-1.63	210	-
[181A]	26/09/07	523	523	521	521	0	+0.00	220	-
[181A]	26/09/04	521	521	519	521	-4.3	-0.82	1,920	-
[181A]	26/09/03	531	531	526	526	-7.0	-1.31	670	-
[181A]	26/09/02	－	－	－	533.0	－	－	0	-
[181A]	26/09/01	534.0	534.0	533.0	533.0	-0.8	-0.15	150	-
[181A]	26/08/31	534.9	534.9	533.8	533.8	－	－	260	-
[181A]	26/08/28	－	－	－	533.3	－	－	0	-
[181A]	26/08/27	533.3	533.3	533.3	533.3	+0.4	+0.08	10	-
[181A]	26/08/26	532.9	532.9	532.9	532.9	+0.4	+0.08	10	-
[181A]	26/08/25	532.4	532.7	532.4	532.5	+1.1	+0.21	210	-
[181A]	26/08/24	530.9	531.4	530.9	531.4	-0.6	-0.11	520	-
[181A]	26/08/21	531.7	532.0	531.7	532.0	+1.9	+0.36	100	-
[181A]	26/08/20	530.1	530.1	530.1	530.1	-3.1	-0.58	20	-
[181A]	26/08/19	533.2	533.2	533.2	533.2	－	－	15,290	-
[181A]	26/08/18	－	－	－	532.8	－	－	0	-
[181A]	26/08/17	－	－	－	532.8	－	－	0	-
[181A]	26/08/14	532.8	532.8	532.8	532.8	+0.9	+0.17	500	-
[181A]	26/08/13	531.9	531.9	531.9	531.9	-0.1	-0.02	500	-
[181A]	26/08/12	531.8	532.0	531.8	532.0	+2.6	+0.49	110	-
[181A]	26/08/10	528.1	529.4	528.1	529.4	－	－	50	-
[181A]	26/08/07	－	－	－	531.3	－	－	0	-
[181A]	26/08/06	531.3	531.3	531.3	531.3	－	－	30	-
[181A]	26/08/05	－	－	－	526.5	－	－	0	-
[181A]	26/08/04	－	－	－	526.5	－	－	0	-
[181A]	26/08/03	531.2	531.5	524.6	526.5	-13.1	-2.43	56,840	-
[181A]	26/07/31	540.0	540.0	539.6	539.6	－	－	8,140	-
[181A]	26/07/30	－	－	－	549.2	－	－	0	-
[181A]	26/07/29	549.3	549.3	549.2	549.2	-0.1	-0.02	420	-
[181A]	26/07/28	549.3	549.3	549.3	549.3	+0.2	+0.04	20	-
[181A]	26/07/27	549.1	549.1	549.1	549.1	－	－	10	-
[181A]	26/07/24	－	－	－	547.0	－	－	0	-
[181A]	26/07/23	547.0	547.0	547.0	547.0	-0.6	-0.11	300	-
[181A]	26/07/22	547.7	547.7	547.0	547.6	－	－	77,320	-
[181A]	26/07/21	－	－	－	545.8	－	－	0	-
[181A]	26/07/17	545.8	545.8	545.8	545.8	+1.5	+0.28	550	-
[181A]	26/07/16	544.4	544.4	544.3	544.3	-0.3	-0.06	290	-
[181A]	26/07/15	544.6	544.6	544.6	544.6	－	－	20	-
[181A]	26/07/14	－	－	－	544.1	－	－	0	-
[181A]	26/07/13	544.1	544.1	544.1	544.1	+0.8	+0.15	10	-
[181A]	26/07/10	544.6	544.6	543.3	543.3	－	－	1,020	-
[181A]	26/07/09	－	－	－	543.3	－	－	0	-
[181A]	26/07/08	－	－	－	543.3	－	－	0	-
[181A]	26/07/07	543.3	543.3	543.3	543.3	+0.5	+0.09	100	-
[181A]	26/07/06	561.4	561.4	542.8	542.8	+1.4	+0.26	650	-
[181A]	26/07/03	541.4	541.4	541.4	541.4	-4.1	-0.75	310	-
[181A]	26/07/02	545.6	545.6	545.5	545.5	-0.1	-0.02	110	-
[181A]	26/07/01	545.8	545.9	545.6	545.6	+0.9	+0.17	55,990	-
[181A]	26/06/30	543.3	544.7	543.2	544.7	+2.2	+0.41	106,050	-
[181A]	26/06/29	542.5	542.5	542.5	542.5	-0.4	-0.07	10	-
[181A]	26/06/26	542.2	542.9	542.2	542.9	+0.5	+0.09	27,090	-
[181A]	26/06/25	541.8	542.8	541.8	542.4	+0.9	+0.17	610	-
[181A]	26/06/24	541.6	541.6	541.5	541.5	+0.2	+0.04	6,360	-
[181A]	26/06/23	541.1	541.3	541.1	541.3	－	－	4,890	-
[181A]	26/06/22	－	－	－	540.0	－	－	0	-
[181A]	26/06/19	541.4	541.4	540.0	540.0	+2.1	+0.39	110	-
[181A]	26/06/18	538.3	538.3	537.8	537.9	+0.4	+0.07	36,600	-
[181A]	26/06/17	537.6	537.6	537.5	537.5	-0.1	-0.02	380	-
[181A]	26/06/16	537.6	537.6	537.6	537.6	－	－	370	-
[181A]	26/06/15	－	－	－	537.6	－	－	0	-
[181A]	26/06/12	－	－	－	537.6	－	－	0	-
[181A]	26/06/11	537.6	537.6	537.6	537.6	－	－	180	-
[181A]	26/06/10	－	－	－	535.7	－	－	0	-
[181A]	26/06/09	－	－	－	535.7	－	－	0	-
[181A]	26/06/08	531.5	535.8	531.5	535.7	-0.6	-0.11	1,510	-
[181A]	26/06/05	536.3	536.3	536.3	536.3	+1.2	+0.22	5,000	-
[181A]	26/06/04	535.1	535.1	535.1	535.1	-0.6	-0.11	310	-
[181A]	26/06/03	535.7	535.7	535.7	535.7	+0.8	+0.15	140	-
[181A]	26/06/02	534.1	534.9	534.1	534.9	+0.3	+0.06	520	-
[181A]	26/06/01	573.9	573.9	533.8	534.6	－	－	670	-
[181A]	26/05/29	－	－	－	533.9	－	－	0	-
[181A]	26/05/28	530.0	533.9	530.0	533.9	+1.0	+0.19	2,050	-
[181A]	26/05/27	525.0	533.1	525.0	532.9	+0.6	+0.11	410	-
[181A]	26/05/26	532.3	532.3	532.3	532.3	-0.2	-0.04	1,870	-
[181A]	26/05/25	541.9	541.9	532.3	532.5	+0.7	+0.13	90	-
[181A]	26/05/22	531	531	531	531	+0.8	+0.15	60	-
[181A]	26/05/21	531	531	531	531	+1.6	+0.30	18,000	-
[181A]	26/05/20	531	531	530	530	-0.2	-0.04	2,490	-
[181A]	26/05/19	540	540	531	531	+0.3	+0.06	18,110	-
[181A]	26/05/18	531	531	531	531	+1.1	+0.21	620	-
[181A]	26/05/15	529	530	529	530	+2.6	+0.49	240,170	-
[181A]	26/05/14	530	530	528	528	+2.2	+0.42	700	-
[181A]	26/05/13	－	－	－	526.0	－	－	0	-
[181A]	26/05/12	527	527	526	526	0	+0.00	470	-
[181A]	26/05/11	526	526	526	526	+1.6	+0.30	450	-
[181A]	26/05/08	524	525	524	525	+0.1	+0.02	20	-
[181A]	26/05/07	525	525	524	525	-13.9	-2.58	360	-
[181A]	26/05/01	539	539	539	539	+3.5	+0.65	70	-
[181A]	26/04/30	－	－	－	536.2	－	－	0	-
[181A]	26/04/28	542	542	536	536	-0.7	-0.13	20	-
[181A]	26/04/27	542.8	542.8	536.4	536.9	－	－	2,370	-
[181A]	26/04/24	－	－	－	537.2	－	－	0	-
[181A]	26/04/23	537.2	537.2	537.2	537.2	-0.6	-0.11	10	-
[181A]	26/04/22	536.8	537.8	536.8	537.8	-5.1	-0.94	8,410	-
[181A]	26/04/21	542.9	542.9	542.9	542.9	－	－	10	-
[181A]	26/04/20	－	－	－	534.7	－	－	0	-
[181A]	26/04/17	－	－	－	534.7	－	－	0	-
[181A]	26/04/16	536.6	536.6	534.7	534.7	-8.1	-1.49	8,920	-
[181A]	26/04/15	542.8	542.8	542.8	542.8	－	－	10	-
[181A]	26/04/14	－	－	－	542.8	－	－	0	-
[181A]	26/04/13	542.8	542.8	542.8	542.8	+7.6	+1.42	10	-
[181A]	26/04/10	535.2	535.2	535.2	535.2	－	－	10	-
[181A]	26/04/09	－	－	－	535.2	－	－	0	-
[181A]	26/04/08	535.2	535.2	535.2	535.2	－	－	30	-
[181A]	26/04/07	－	－	－	536.6	－	－	0	-
[181A]	26/04/06	537.5	537.5	536.6	536.6	-0.3	-0.06	840	-
[181A]	26/04/03	536.9	536.9	536.9	536.9	+3.4	+0.64	50	-
[181A]	26/04/02	533.4	533.5	533.4	533.5	-0.1	-0.02	830	-
[181A]	26/04/01	533.6	533.6	533.6	533.6	－	－	70	-
[181A]	26/03/31	－	－	－	536.8	－	－	0	-
[181A]	26/03/30	536.8	536.8	536.8	536.8	－	－	200	-
[181A]	26/03/27	－	－	－	535.1	－	－	0	-
[181A]	26/03/26	534.1	535.1	534.1	535.1	+13.0	+2.49	70	-
[181A]	26/03/25	522.1	522.1	522.1	522.1	-9.9	-1.86	10	-
[181A]	26/03/24	532.3	532.5	531.8	532.0	-2.7	-0.50	1,280	-
[181A]	26/03/23	534.7	534.7	534.7	534.7	-1.9	-0.35	100	-
[181A]	26/03/19	536.6	536.6	536.6	536.6	－	－	10	-
[181A]	26/03/18	－	－	－	536.4	－	－	0	-
[181A]	26/03/17	535.7	536.4	535.7	536.4	+0.2	+0.04	60	-
[181A]	26/03/16	537.0	537.0	536.2	536.2	0.0	0.00	1,540	-
[181A]	26/03/13	536.2	536.2	536.2	536.2	－	－	190	-
[181A]	26/03/12	－	－	－	533.5	－	－	0	-
[181A]	26/03/11	532.5	533.5	532.5	533.5	+1.2	+0.23	70	-
[181A]	26/03/10	532.3	532.3	532.3	532.3	-2.2	-0.41	10	-
[181A]	26/03/09	532.8	534.5	532.8	534.5	+4.2	+0.79	110	-
[181A]	26/03/06	530.3	530.3	530.3	530.3	－	－	20	-
[181A]	26/03/05	－	－	－	530.2	－	－	0	-
[181A]	26/03/04	531.4	531.4	530.2	530.2	－	－	2,040	-
[181A]	26/03/03	－	－	－	529.7	－	－	0	-
[181A]	26/03/02	529.7	529.7	529.7	529.7	+3.3	+0.63	70	-
[181A]	26/02/27	526.4	526.4	526.4	526.4	+0.4	+0.08	10	-
[181A]	26/02/26	527.8	527.8	518.1	526.0	+0.5	+0.10	60	-
[181A]	26/02/25	526.1	526.4	525.1	525.5	+2.0	+0.38	1,110	-
[181A]	26/02/24	513.2	523.5	513.2	523.5	+0.3	+0.06	30	-
[181A]	26/02/20	523.2	523.2	523.2	523.2	+1.9	+0.36	10	-
[181A]	26/02/19	521.3	521.3	521.3	521.3	+4.8	+0.93	10	-
[181A]	26/02/18	516.5	516.5	516.5	516.5	-0.2	-0.04	20	-
[181A]	26/02/17	526.7	526.7	516.7	516.7	0.0	0.00	480	-
[181A]	26/02/16	516.5	516.7	516.5	516.7	+0.9	+0.17	9,690	-
[181A]	26/02/13	515.5	515.8	515.5	515.8	-0.2	-0.04	20	-
[181A]	26/02/12	520.0	521.9	513.7	516.0	-6.7	-1.28	220	-
[181A]	26/02/10	524.9	524.9	522.7	522.7	-4.8	-0.91	1,950	-
[181A]	26/02/09	531.3	531.3	527.5	527.5	-3.3	-0.62	1,260	-
[181A]	26/02/06	530.4	530.9	530.4	530.8	+0.4	+0.08	120	-
[181A]	26/02/05	529.9	530.4	529.9	530.4	－	－	110	-
[181A]	26/02/04	－	－	－	522.9	－	－	0	-
[181A]	26/02/03	－	－	－	522.9	－	－	0	-
[181A]	26/02/02	525.3	525.3	522.9	522.9	+3.0	+0.58	250	-
[181A]	26/01/30	517.1	519.9	517.1	519.9	－	－	20	-
[181A]	26/01/29	－	－	－	520.0	－	－	0	-
[181A]	26/01/28	－	－	－	520.0	－	－	0	-
[181A]	26/01/27	－	－	－	520.0	－	－	0	-
[181A]	26/01/26	524.1	524.1	520.0	520.0	-15.1	-2.82	2,650	-
[181A]	26/01/23	535.1	535.1	535.1	535.1	0.0	0.00	10	-
[181A]	26/01/22	535.1	535.1	535.1	535.1	+1.2	+0.22	10	-
[181A]	26/01/21	533.9	533.9	533.9	533.9	－	－	1,020	-
[181A]	26/01/20	－	－	－	544.7	－	－	0	-
[181A]	26/01/19	544.7	544.7	544.7	544.7	+10.0	+1.87	10	-
[181A]	26/01/16	535.1	535.1	534.7	534.7	－	－	640	-
[181A]	26/01/15	－	－	－	536.9	－	－	0	-
[181A]	26/01/14	536.9	536.9	536.9	536.9	+0.8	+0.15	20	-
[181A]	26/01/13	534.0	536.2	534.0	536.1	+6.0	+1.13	900	-
[181A]	26/01/09	538.6	538.6	530.1	530.1	+1.5	+0.28	210	-
[181A]	26/01/08	530.0	530.0	528.6	528.6	+0.4	+0.08	130	-
[181A]	26/01/07	528.4	528.4	528.2	528.2	0.0	0.00	60	-
[181A]	26/01/06	528.2	528.2	528.2	528.2	-2.4	-0.45	210	-
[181A]	26/01/05	616.0	616.0	530.6	530.6	－	－	170	-
[181A]	25/12/30	－	－	－	526.0	－	－	0	-
[181A]	25/12/29	－	－	－	526.0	－	－	0	-
[181A]	25/12/26	526.0	526.0	526.0	526.0	+0.1	+0.02	10	-
[181A]	25/12/25	525.9	525.9	525.9	525.9	－	－	10	-
[181A]	25/12/24	－	－	－	523.9	－	－	0	-
[181A]	25/12/23	－	－	－	523.9	－	－	0	-
[181A]	25/12/22	－	－	－	523.9	－	－	0	-
[181A]	25/12/19	－	－	－	523.9	－	－	0	-
[181A]	25/12/18	523.9	523.9	523.9	523.9	－	－	270	-
[181A]	25/12/17	－	－	－	522.3	－	－	0	-
[181A]	25/12/16	－	－	－	522.3	－	－	0	-
[181A]	25/12/15	524.6	524.6	522.3	522.3	－	－	70	-
[181A]	25/12/12	－	－	－	526.1	－	－	0	-
[181A]	25/12/11	－	－	－	526.1	－	－	0	-
[181A]	25/12/10	526.1	526.1	526.1	526.1	+2.3	+0.44	9,860	-
[181A]	25/12/09	523.8	523.8	523.8	523.8	+3.3	+0.63	190	-
[181A]	25/12/08	520.5	520.5	520.5	520.5	-0.1	-0.02	200	-
[181A]	25/12/05	521.3	521.4	520.6	520.6	-2.0	-0.38	290	-
[181A]	25/12/04	522.6	522.6	522.6	522.6	-0.7	-0.13	100	-
[181A]	25/12/03	523.3	523.3	523.3	523.3	－	－	20	-
[181A]	25/12/02	－	－	－	534.6	－	－	0	-
[181A]	25/12/01	534.6	534.6	534.6	534.6	+10.0	+1.91	10	-
[181A]	25/11/28	519.0	524.6	519.0	524.6	+0.7	+0.13	150	-
[181A]	25/11/27	524.9	525.2	523.9	523.9	-1.3	-0.25	240	-
[181A]	25/11/26	525.2	525.2	525.2	525.2	-0.7	-0.13	30	-
[181A]	25/11/25	526.8	526.8	525.9	525.9	-2.6	-0.49	70	-
[181A]	25/11/21	528.0	528.5	528.0	528.5	-0.5	-0.09	19,710	-
[181A]	25/11/20	531.4	531.4	526.7	529.0	+7.5	+1.44	14,250	-
[181A]	25/11/19	521.1	521.5	521.1	521.5	+1.3	+0.25	1,050	-
[181A]	25/11/18	520.6	520.6	519.8	520.2	+1.8	+0.35	14,870	-
[181A]	25/11/17	517.5	518.4	517.5	518.4	+0.1	+0.02	1,020	-
[181A]	25/11/14	518.7	518.7	518.3	518.3	-1.0	-0.19	70	-
[181A]	25/11/13	515.4	519.7	515.4	519.3	+0.5	+0.10	290	-
[181A]	25/11/12	516.2	518.8	516.2	518.8	－	－	390	-
[181A]	25/11/11	－	－	－	515.9	－	－	0	-
[181A]	25/11/10	－	－	－	515.9	－	－	0	-
[181A]	25/11/07	515.9	515.9	515.9	515.9	-2.7	-0.52	10	-
[181A]	25/11/06	518.6	518.6	518.6	518.6	+2.7	+0.52	10	-
[181A]	25/11/05	516.9	516.9	515.9	515.9	-3.9	-0.75	20	-
[181A]	25/11/04	518.6	519.8	518.6	519.8	－	－	110	-
[181A]	25/10/31	－	－	－	511.8	－	－	0	-
[181A]	25/10/30	－	－	－	511.8	－	－	0	-
[181A]	25/10/29	511.8	511.8	511.8	511.8	-3.3	-0.64	100	-
[181A]	25/10/28	515.1	515.1	515.1	515.1	-0.7	-0.14	50	-
[181A]	25/10/27	515.4	515.8	515.4	515.8	+0.8	+0.16	120	-
[181A]	25/10/24	514.5	515.0	514.3	515.0	+1.4	+0.27	210	-
[181A]	25/10/23	513.5	513.6	513.5	513.6	－	－	30	-
[181A]	25/10/22	－	－	－	509.5	－	－	0	-
[181A]	25/10/21	508.4	509.5	507.8	509.5	+1.6	+0.32	70	-
[181A]	25/10/20	508.4	508.4	507.9	507.9	+1.4	+0.28	30	-
[181A]	25/10/17	507.0	507.0	506.5	506.5	-0.7	-0.14	40	-
[181A]	25/10/16	508.3	508.3	507.2	507.2	-1.7	-0.33	1,510	-
[181A]	25/10/15	519.8	519.8	508.9	508.9	-2.5	-0.49	1,520	-
[181A]	25/10/14	512.5	513.0	511.4	511.4	-2.3	-0.45	70	-
[181A]	25/10/10	514.0	514.0	513.7	513.7	－	－	1,980	-
[181A]	25/10/09	－	－	－	504.6	－	－	0	-
[181A]	25/10/08	－	－	－	504.6	－	－	0	-
[181A]	25/10/07	504.6	504.6	504.6	504.6	+0.9	+0.18	700	-
[181A]	25/10/06	501.9	503.7	501.9	503.7	+8.9	+1.80	110	-
[181A]	25/10/03	494.8	494.8	494.8	494.8	+0.7	+0.14	100	-
[181A]	25/10/02	494.1	494.1	494.1	494.1	-11.8	-2.33	40	-
[181A]	25/10/01	505.9	505.9	505.9	505.9	－	－	10	-
[181A]	25/09/30	－	－	－	497.9	－	－	0	-
[181A]	25/09/29	－	－	－	497.9	－	－	0	-
[181A]	25/09/26	－	－	－	497.9	－	－	0	-
[181A]	25/09/25	－	－	－	497.9	－	－	0	-
[181A]	25/09/24	－	－	－	497.9	－	－	0	-
[181A]	25/09/22	497.9	497.9	497.9	497.9	－	－	40	-
[181A]	25/09/19	－	－	－	494.0	－	－	0	-
[181A]	25/09/18	－	－	－	494.0	－	－	0	-
[181A]	25/09/17	－	－	－	494.0	－	－	0	-
[181A]	25/09/16	495.1	495.1	494.0	494.0	－	－	30	-
[181A]	25/09/12	－	－	－	495.2	－	－	0	-
[181A]	25/09/11	494.8	495.2	494.5	495.2	－	－	210	-
[181A]	25/09/10	－	－	－	496.5	－	－	0	-
[181A]	25/09/09	－	－	－	496.5	－	－	0	-
[181A]	25/09/08	－	－	－	496.5	－	－	0	-
[181A]	25/09/05	496.5	496.5	496.5	496.5	－	－	3,860	-