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
[459A]	26/10/29	9,500	9,500	9,395	9,414	-236.0	-2.45	57	-
[459A]	26/10/28	9,650	9,650	9,650	9,650	+1.0	+0.01	9	-
[459A]	26/10/27	9,650	9,650	9,580	9,649	+42.0	+0.44	35	-
[459A]	26/10/26	9,621	9,621	9,607	9,607	-14.0	-0.15	24	-
[459A]	26/10/23	9,621	9,621	9,621	9,621	+121.0	+1.27	10	-
[459A]	26/10/22	－	－	－	9,500	－	－	0	-
[459A]	26/10/21	9,500	9,500	9,500	9,500	+99.0	+1.05	2	-
[459A]	26/10/20	9,588	9,588	9,340	9,401	-69.0	-0.73	775	-
[459A]	26/10/19	9,402	9,519	9,402	9,470	-82.0	-0.86	196	-
[459A]	26/10/16	9,511	9,552	9,471	9,552	+42.0	+0.44	315	-
[459A]	26/10/15	9,585	9,585	9,504	9,510	+37.0	+0.39	4	-
[459A]	26/10/14	9,623	9,623	9,473	9,473	0	+0.00	10	-
[459A]	26/10/13	9,425	9,535	9,425	9,473	+48.0	+0.51	82	-
[459A]	26/10/09	9,401	9,496	9,401	9,425	+24.0	+0.26	326	-
[459A]	26/10/08	9,470	9,470	9,400	9,401	-88.0	-0.93	240	-
[459A]	26/10/07	9,604	9,604	9,484	9,489	+35.0	+0.37	174	-
[459A]	26/10/06	9,810	9,810	9,400	9,454	-245.0	-2.53	230	-
[459A]	26/10/05	9,815	9,815	9,610	9,699	+25.0	+0.26	204	-
[459A]	26/10/02	9,750	9,750	9,614	9,674	-36.0	-0.37	143	-
[459A]	26/10/01	9,794	9,794	9,710	9,710	-234.0	-2.35	323	-
[459A]	26/09/30	9,955	9,955	9,731	9,944	+139.0	+1.42	94	-
[459A]	26/09/29	9,965	9,965	9,805	9,805	-62.0	-0.63	87	-
[459A]	26/09/28	9,986	9,986	9,867	9,867	-23.0	-0.23	211	-
[459A]	26/09/25	9,920	9,920	9,876	9,890	-55.0	-0.55	88	-
[459A]	26/09/24	10,070	10,070	9,940	9,945	-95.0	-0.95	280	-
[459A]	26/09/18	9,995	10,040	9,972	10,040	-60.0	-0.59	24	-
[459A]	26/09/17	10,145	10,145	10,000	10,100	+109.0	+1.09	7	-
[459A]	26/09/16	10,040	10,050	9,991	9,991	+14.0	+0.14	41	-
[459A]	26/09/15	10,045	10,045	9,977	9,977	0	+0.00	8	-
[459A]	26/09/14	9,983	9,983	9,952	9,977	-7.0	-0.07	234	-
[459A]	26/09/11	10,100	10,100	9,942	9,984	-116.0	-1.15	416	-
[459A]	26/09/10	10,055	10,100	10,000	10,100	+20.0	+0.20	219	-
[459A]	26/09/09	10,150	10,150	10,080	10,080	-70.0	-0.69	61	-
[459A]	26/09/08	10,225	10,225	10,105	10,150	0	+0.00	14	-
[459A]	26/09/07	10,235	10,235	10,150	10,150	-5.0	-0.05	58	-
[459A]	26/09/04	10,200	10,200	10,155	10,155	-100.0	-0.98	29	-
[459A]	26/09/03	10,260	10,260	10,255	10,255	-15.0	-0.15	14	-
[459A]	26/09/02	－	－	－	10,270	－	－	0	-
[459A]	26/09/01	10,315	10,315	10,260	10,270	-50	-0.48	47	-
[459A]	26/08/31	10,265	10,320	10,260	10,320	+55	+0.54	173	-
[459A]	26/08/28	10,490	10,490	10,265	10,265	-135	-1.30	751	-
[459A]	26/08/27	10,400	10,400	10,400	10,400	+50	+0.48	3	-
[459A]	26/08/26	10,360	10,395	10,350	10,350	0	0.00	22	-
[459A]	26/08/25	10,350	10,350	10,350	10,350	+45	+0.44	25	-
[459A]	26/08/24	10,305	10,305	10,245	10,305	－	－	126	-
[459A]	26/08/21	－	－	－	10,305	－	－	0	-
[459A]	26/08/20	10,380	10,380	10,285	10,305	+20	+0.19	16	-
[459A]	26/08/19	10,205	10,285	10,205	10,285	+40	+0.39	14	-
[459A]	26/08/18	10,395	10,395	10,215	10,245	-55	-0.53	745	-
[459A]	26/08/17	10,540	10,540	10,300	10,300	+60	+0.59	25	-
[459A]	26/08/14	10,400	10,400	10,240	10,240	-60	-0.58	24	-
[459A]	26/08/13	10,450	10,450	10,300	10,300	-70	-0.68	13	-
[459A]	26/08/12	10,375	10,375	10,330	10,370	+90	+0.88	10	-
[459A]	26/08/10	10,475	10,475	10,280	10,280	-100	-0.96	34	-
[459A]	26/08/07	10,405	10,405	10,380	10,380	+145	+1.42	10	-
[459A]	26/08/06	10,405	10,405	10,235	10,235	-10	-0.10	27	-
[459A]	26/08/05	10,245	10,245	10,245	10,245	0	0.00	1	-
[459A]	26/08/04	10,395	10,400	10,245	10,245	-155	-1.49	39	-
[459A]	26/08/03	10,690	10,690	10,400	10,400	-295	-2.76	55	-
[459A]	26/07/31	10,700	10,700	10,650	10,695	-90	-0.83	15	-
[459A]	26/07/30	10,810	10,810	10,785	10,785	-10	-0.09	2	-
[459A]	26/07/29	10,800	10,800	10,635	10,795	-5	-0.05	69	-
[459A]	26/07/28	10,750	10,800	10,690	10,800	+50	+0.47	62	-
[459A]	26/07/27	10,680	10,750	10,300	10,750	+160	+1.51	75	-
[459A]	26/07/24	10,660	10,660	10,590	10,590	+60	+0.57	18	-
[459A]	26/07/23	10,335	10,545	10,335	10,530	-85	-0.80	32	-
[459A]	26/07/22	10,745	10,750	10,505	10,615	-40	-0.38	37	-
[459A]	26/07/21	10,765	10,765	10,655	10,655	+335	+3.25	21	-
[459A]	26/07/17	10,560	10,585	10,320	10,320	-40	-0.39	77	-
[459A]	26/07/16	10,360	10,360	10,360	10,360	-70	-0.67	1	-
[459A]	26/07/15	10,430	10,430	10,430	10,430	0	0.00	1	-
[459A]	26/07/14	10,300	10,455	10,300	10,430	+310	+3.06	25	-
[459A]	26/07/13	11,055	11,055	10,120	10,120	-335	-3.20	219	-
[459A]	26/07/10	10,970	10,990	10,420	10,455	-70	-0.67	111	-
[459A]	26/07/09	10,825	10,825	10,525	10,525	0	0.00	2	-
[459A]	26/07/08	10,390	10,640	10,390	10,525	-465	-4.23	190	-
[459A]	26/07/07	10,900	10,990	10,420	10,990	+390	+3.68	24	-
[459A]	26/07/06	10,500	10,600	10,490	10,600	+200	+1.92	42	-
[459A]	26/07/03	10,385	10,400	10,385	10,400	+50	+0.48	205	-
[459A]	26/07/02	10,355	10,355	10,350	10,350	-10	-0.10	11	-
[459A]	26/07/01	10,395	10,395	10,360	10,360	-10	-0.10	6	-
[459A]	26/06/30	10,370	10,370	10,370	10,370	+70	+0.68	2	-
[459A]	26/06/29	10,350	10,350	10,300	10,300	-5	-0.05	36	-
[459A]	26/06/26	10,345	10,345	10,305	10,305	+90	+0.88	103	-
[459A]	26/06/25	10,195	10,215	10,195	10,215	+185	+1.84	22	-
[459A]	26/06/24	10,195	10,195	10,030	10,030	-165	-1.62	48	-
[459A]	26/06/23	10,195	10,195	10,195	10,195	+65	+0.64	2	-
[459A]	26/06/22	10,335	10,335	10,070	10,130	+30	+0.30	4,947	-
[459A]	26/06/19	10,330	10,330	10,100	10,100	0	0.00	10	-
[459A]	26/06/18	10,200	10,200	10,015	10,100	-95	-0.93	1,196	-
[459A]	26/06/17	10,295	10,295	10,130	10,195	-60	-0.59	42	-
[459A]	26/06/16	10,395	10,395	10,175	10,255	-130	-1.25	10	-
[459A]	26/06/15	10,385	10,385	10,385	10,385	+185	+1.81	13	-
[459A]	26/06/12	10,190	10,200	10,190	10,200	+30	+0.29	112	-
[459A]	26/06/11	10,390	10,390	10,165	10,170	-85	-0.83	383	-
[459A]	26/06/10	10,260	10,260	10,255	10,255	+80	+0.79	58	-
[459A]	26/06/09	10,350	10,350	10,175	10,175	-130	-1.26	109	-
[459A]	26/06/08	10,300	10,305	10,065	10,305	+235	+2.33	69	-
[459A]	26/06/05	10,370	10,370	10,070	10,070	0	0.00	8	-
[459A]	26/06/04	10,465	10,465	10,055	10,070	-120	-1.18	137	-
[459A]	26/06/03	10,185	10,190	10,085	10,190	-10	-0.10	30	-
[459A]	26/06/02	10,450	10,450	10,150	10,200	-65	-0.63	31	-
[459A]	26/06/01	10,550	10,550	10,250	10,265	-75	-0.73	47	-
[459A]	26/05/29	10,375	10,390	10,340	10,340	+15	+0.15	85	-
[459A]	26/05/28	10,325	10,330	10,325	10,325	0	0.00	14	-
[459A]	26/05/27	10,465	10,465	10,290	10,325	-30	-0.29	22	-
[459A]	26/05/26	10,370	10,440	10,355	10,355	-15	-0.14	53	-
[459A]	26/05/25	10,460	10,460	10,295	10,370	+85	+0.83	205	-
[459A]	26/05/22	10,650	10,650	10,285	10,285	-65.0	-0.63	52	-
[459A]	26/05/21	10,600	10,600	10,350	10,350	+50.0	+0.49	34	-
[459A]	26/05/20	10,660	10,660	10,300	10,300	-60.0	-0.58	496	-
[459A]	26/05/19	10,580	10,580	10,360	10,360	-60.0	-0.58	55	-
[459A]	26/05/18	10,595	10,595	10,420	10,420	+75.0	+0.72	218	-
[459A]	26/05/15	10,900	10,900	10,345	10,345	-255.0	-2.41	143	-
[459A]	26/05/14	10,920	10,920	10,600	10,600	-20.0	-0.19	147	-
[459A]	26/05/13	10,615	10,620	10,615	10,620	-190.0	-1.76	43	-
[459A]	26/05/12	10,615	10,810	10,615	10,810	+30.0	+0.28	22	-
[459A]	26/05/11	11,180	11,180	10,780	10,780	+140.0	+1.32	18	-
[459A]	26/05/08	10,750	10,750	10,600	10,640	-110.0	-1.02	230	-
[459A]	26/05/07	10,955	10,955	10,750	10,750	-205.0	-1.87	180	-
[459A]	26/05/01	11,160	11,160	10,805	10,955	+90.0	+0.83	19	-
[459A]	26/04/30	10,865	10,865	10,840	10,865	0	+0.00	33	-
[459A]	26/04/28	11,170	11,170	10,865	10,865	-245.0	-2.21	21	-
[459A]	26/04/27	11,030	11,110	10,810	11,110	-30	-0.27	27	-
[459A]	26/04/24	11,150	11,150	10,955	11,140	+185	+1.69	70	-
[459A]	26/04/23	11,160	11,160	10,790	10,955	-40	-0.36	102	-
[459A]	26/04/22	11,165	11,165	10,995	10,995	-55	-0.50	5	-
[459A]	26/04/21	11,160	11,160	11,050	11,050	-80	-0.72	408	-
[459A]	26/04/20	11,165	11,165	10,565	11,130	+180	+1.64	192	-
[459A]	26/04/17	11,160	11,160	10,950	10,950	0	0.00	24	-
[459A]	26/04/16	11,280	11,280	10,950	10,950	-30	-0.27	118	-
[459A]	26/04/15	11,385	11,385	10,980	10,980	+35	+0.32	9	-
[459A]	26/04/14	11,035	11,035	10,945	10,945	+45	+0.41	505	-
[459A]	26/04/13	11,230	11,240	10,900	10,900	-50	-0.46	317	-
[459A]	26/04/10	11,170	11,175	10,950	10,950	+25	+0.23	3	-
[459A]	26/04/09	11,180	11,180	10,920	10,925	-55	-0.50	1,071	-
[459A]	26/04/08	10,945	11,145	10,920	10,980	+80	+0.73	103	-
[459A]	26/04/07	10,845	10,900	10,845	10,900	+90	+0.83	154	-
[459A]	26/04/06	10,845	10,845	10,805	10,810	+10	+0.09	232	-
[459A]	26/04/03	10,840	10,840	10,800	10,800	0	0.00	8	-
[459A]	26/04/02	10,825	10,845	10,800	10,800	-30	-0.28	60	-
[459A]	26/04/01	10,830	10,830	10,830	10,830	+230	+2.17	10	-
[459A]	26/03/31	10,845	10,845	10,600	10,600	-150	-1.40	111	-
[459A]	26/03/30	10,600	10,795	10,600	10,750	-150	-1.38	348	-
[459A]	26/03/27	10,990	11,000	10,900	10,900	-45	-0.41	232	-
[459A]	26/03/26	11,100	11,100	10,945	10,945	-185	-1.66	146	-
[459A]	26/03/25	11,195	11,195	11,070	11,130	+225	+2.06	31	-
[459A]	26/03/24	11,145	11,150	10,905	10,905	-95	-0.86	612	-
[459A]	26/03/23	11,165	11,165	10,810	11,000	-180	-1.61	401	-
[459A]	26/03/19	11,325	11,325	11,180	11,180	-130	-1.15	69	-
[459A]	26/03/18	11,310	11,310	11,205	11,310	-40	-0.35	66	-
[459A]	26/03/17	11,350	11,350	11,350	11,350	+145	+1.29	4	-
[459A]	26/03/16	11,295	11,295	11,195	11,205	+55	+0.49	626	-
[459A]	26/03/13	11,630	11,630	11,150	11,150	-30	-0.27	97	-
[459A]	26/03/12	11,300	11,300	11,180	11,180	-150	-1.32	72	-
[459A]	26/03/11	11,130	11,430	11,130	11,330	-110	-0.96	388	-
[459A]	26/03/10	11,105	11,490	11,105	11,440	+60	+0.53	54	-
[459A]	26/03/09	11,460	11,460	11,165	11,380	-60	-0.52	267	-
[459A]	26/03/06	11,670	11,670	11,440	11,440	-35	-0.31	47	-
[459A]	26/03/05	11,650	11,650	11,475	11,475	-15	-0.13	217	-
[459A]	26/03/04	11,650	11,650	11,290	11,490	+125	+1.10	192	-
[459A]	26/03/03	11,675	11,675	11,365	11,365	-235	-2.03	180	-
[459A]	26/03/02	11,740	11,740	11,560	11,600	+25	+0.22	49	-
[459A]	26/02/27	11,570	11,660	11,570	11,575	-295	-2.49	129	-
[459A]	26/02/26	11,525	11,905	11,525	11,870	+90	+0.76	142	-
[459A]	26/02/25	11,510	11,795	11,510	11,780	+45	+0.38	7	-
[459A]	26/02/24	11,790	11,790	11,710	11,735	0	0.00	50	-
[459A]	26/02/20	11,825	11,825	11,520	11,735	+180	+1.56	19	-
[459A]	26/02/19	11,650	11,650	11,540	11,555	+10	+0.09	52	-
[459A]	26/02/18	11,650	11,650	11,470	11,545	+75	+0.65	13	-
[459A]	26/02/17	11,590	11,590	11,425	11,470	-230	-1.97	86	-
[459A]	26/02/16	11,810	11,810	11,485	11,700	+190	+1.65	61	-
[459A]	26/02/13	11,645	11,870	11,510	11,510	-175	-1.50	20	-
[459A]	26/02/12	11,500	11,870	11,500	11,685	-30	-0.26	518	-
[459A]	26/02/10	11,870	11,870	11,505	11,715	+215	+1.87	22	-
[459A]	26/02/09	11,800	11,800	11,500	11,500	-165	-1.41	32	-
[459A]	26/02/06	11,780	11,780	11,645	11,665	+165	+1.43	26	-
[459A]	26/02/05	11,790	11,790	11,420	11,500	-100	-0.86	107	-
[459A]	26/02/04	11,570	11,600	11,330	11,600	+60	+0.52	102	-
[459A]	26/02/03	11,545	11,545	11,320	11,540	0	0.00	41	-
[459A]	26/02/02	11,455	11,570	11,360	11,540	+5	+0.04	39	-
[459A]	26/01/30	11,510	11,700	11,335	11,535	+35	+0.30	37	-
[459A]	26/01/29	11,765	11,765	11,255	11,500	+35	+0.31	91	-
[459A]	26/01/28	11,800	11,800	11,260	11,465	+15	+0.13	432	-
[459A]	26/01/27	11,250	11,450	11,250	11,450	+200	+1.78	61	-
[459A]	26/01/26	12,000	12,000	11,250	11,250	-355	-3.06	159	-
[459A]	26/01/23	12,000	12,000	11,495	11,605	-395	-3.29	406	-
[459A]	26/01/22	11,800	12,000	11,490	12,000	+325	+2.78	121	-
[459A]	26/01/21	12,000	12,000	11,505	11,675	-225	-1.89	329	-
[459A]	26/01/20	11,980	11,980	11,690	11,900	+220	+1.88	69	-
[459A]	26/01/19	11,980	11,980	11,680	11,680	-180	-1.52	57	-
[459A]	26/01/16	11,955	11,955	11,655	11,860	+205	+1.76	70	-
[459A]	26/01/15	11,765	11,770	11,600	11,655	-40	-0.34	112	-
[459A]	26/01/14	11,695	11,695	11,615	11,695	+5	+0.04	58	-
[459A]	26/01/13	11,680	11,690	11,565	11,690	+90	+0.78	112	-
[459A]	26/01/09	11,675	11,675	11,600	11,600	-70	-0.60	446	-
[459A]	26/01/08	11,635	11,670	11,635	11,670	+140	+1.21	84	-
[459A]	26/01/07	11,510	11,530	11,230	11,530	-100	-0.86	88	-
[459A]	26/01/06	11,600	11,630	11,515	11,630	+30	+0.26	206	-
[459A]	26/01/05	11,300	11,670	11,300	11,600	0	0.00	695	-
[459A]	25/12/30	11,580	11,600	11,535	11,600	+200	+1.75	47	-
[459A]	25/12/29	11,400	11,650	11,400	11,400	-140	-1.21	60	-
[459A]	25/12/26	11,460	11,610	11,460	11,540	-60	-0.52	194	-
[459A]	25/12/25	11,515	11,600	11,505	11,600	+140	+1.22	201	-
[459A]	25/12/24	11,450	11,550	11,450	11,460	-40	-0.35	92	-
[459A]	25/12/23	11,500	11,500	11,495	11,500	+115	+1.01	26	-
[459A]	25/12/22	11,600	11,600	11,385	11,385	-70	-0.61	644	-
[459A]	25/12/19	11,570	11,570	11,455	11,455	-115	-0.99	29	-
[459A]	25/12/18	11,410	11,595	11,355	11,570	+40	+0.35	16	-
[459A]	25/12/17	11,600	11,600	11,490	11,530	+215	+1.90	42	-
[459A]	25/12/16	11,440	11,630	11,295	11,315	+10	+0.09	568	-
[459A]	25/12/15	11,380	11,405	11,270	11,305	-75	-0.66	532	-
[459A]	25/12/12	11,340	11,380	11,255	11,380	+60	+0.53	453	-
[459A]	25/12/11	11,380	11,380	11,150	11,320	+10	+0.09	109	-
[459A]	25/12/10	11,290	11,345	11,140	11,310	+20	+0.18	1,162	-
[459A]	25/12/09	11,455	11,455	11,100	11,290	+55	+0.49	452	-
[459A]	25/12/08	11,475	11,475	11,170	11,235	-160	-1.40	333	-
[459A]	25/12/05	11,470	11,525	11,260	11,395	+45	+0.40	198	-
[459A]	25/12/04	11,415	11,420	11,310	11,350	-60	-0.53	343	-
[459A]	25/12/03	11,410	11,530	11,400	11,410	-110	-0.95	77	-
[459A]	25/12/02	11,590	11,590	11,400	11,520	+50	+0.44	445	-
[459A]	25/12/01	11,650	11,650	11,465	11,470	-130	-1.12	216	-
[459A]	25/11/28	11,665	11,685	11,600	11,600	+30	+0.26	42	-
[459A]	25/11/27	12,200	12,200	11,555	11,570	-30	-0.26	1,657	-
[459A]	25/11/26	11,500	11,600	11,425	11,600	+110	+0.96	127	-
[459A]	25/11/25	11,510	11,510	11,370	11,490	+25	+0.22	131	-
[459A]	25/11/21	11,530	11,530	11,285	11,465	-5	-0.04	286	-
[459A]	25/11/20	11,495	11,495	11,355	11,470	+165	+1.46	63	-
[459A]	25/11/19	11,505	11,505	11,275	11,305	-140	-1.22	290	-
[459A]	25/11/18	11,510	11,510	11,350	11,445	-65	-0.56	467	-
[459A]	25/11/17	11,555	11,555	11,470	11,510	-20	-0.17	631	-
[459A]	25/11/14	11,505	11,800	11,500	11,530	+70	+0.61	298	-
[459A]	25/11/13	12,170	12,170	11,460	11,460	-410	-3.45	1,689	-
[459A]	25/11/12	14,210	14,210	11,520	11,870	－	－	4,849	-