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
[486A]	26/10/29	2,070	2,078	2,061	2,075	+15.0	+0.73	18,387	-
[486A]	26/10/28	2,079	2,079	2,060	2,060	+5.0	+0.24	5,908	-
[486A]	26/10/27	2,053	2,065	2,051	2,055	+9.0	+0.44	26,570	-
[486A]	26/10/26	2,027	2,048	2,027	2,046	-3.0	-0.15	1,731	-
[486A]	26/10/23	2,054	2,054	2,036	2,049	-17.0	-0.82	2,355	-
[486A]	26/10/22	2,109	2,109	2,066	2,066	-13.0	-0.63	1,945	-
[486A]	26/10/21	2,120	2,120	2,079	2,079	+5.0	+0.24	2,826	-
[486A]	26/10/20	2,087	2,087	2,067	2,074	-20.0	-0.96	1,205	-
[486A]	26/10/19	2,085	2,100	2,085	2,094	-1.0	-0.05	1,320	-
[486A]	26/10/16	2,100	2,105	2,092	2,095	+16.0	+0.77	1,726	-
[486A]	26/10/15	2,092	2,092	2,070	2,079	-13.0	-0.62	1,424	-
[486A]	26/10/14	2,100	2,100	2,089	2,092	+3.0	+0.14	899	-
[486A]	26/10/13	2,100	2,100	2,082	2,089	+1.0	+0.05	1,814	-
[486A]	26/10/09	2,088	2,093	2,082	2,088	+8.0	+0.38	805	-
[486A]	26/10/08	2,106	2,106	2,080	2,080	-30.0	-1.42	1,352	-
[486A]	26/10/07	2,140	2,140	2,110	2,110	-16.0	-0.75	2,077	-
[486A]	26/10/06	2,128	2,128	2,117	2,126	+27.0	+1.29	5,711	-
[486A]	26/10/05	2,140	2,140	2,099	2,099	-5.0	-0.24	1,525	-
[486A]	26/10/02	2,120	2,120	2,093	2,104	-35.0	-1.64	8,776	-
[486A]	26/10/01	2,140	2,160	2,129	2,139	-17.0	-0.79	1,716	-
[486A]	26/09/30	2,167	2,167	2,154	2,156	0	+0.00	391	-
[486A]	26/09/29	2,161	2,168	2,156	2,156	-5.0	-0.23	674	-
[486A]	26/09/28	2,174	2,191	2,161	2,161	-18.0	-0.83	513	-
[486A]	26/09/25	2,172	2,179	2,170	2,179	+20.0	+0.93	1,008	-
[486A]	26/09/24	2,171	2,171	2,152	2,159	-16.0	-0.74	1,846	-
[486A]	26/09/18	2,166	2,179	2,153	2,175	+9.0	+0.42	15,967	-
[486A]	26/09/17	2,130	2,166	2,130	2,166	+24.0	+1.12	5,523	-
[486A]	26/09/16	2,139	2,151	2,135	2,142	+11.0	+0.52	5,210	-
[486A]	26/09/15	2,145	2,145	2,130	2,131	-14.0	-0.65	1,379	-
[486A]	26/09/14	2,135	2,156	2,135	2,145	-11.0	-0.51	5,960	-
[486A]	26/09/11	2,144	2,156	2,140	2,156	-1.0	-0.05	12,280	-
[486A]	26/09/10	2,170	2,170	2,150	2,157	-12.0	-0.55	1,114	-
[486A]	26/09/09	2,173	2,179	2,169	2,169	-4.0	-0.18	11,111	-
[486A]	26/09/08	2,187	2,188	2,173	2,173	-32.0	-1.45	12,118	-
[486A]	26/09/07	2,218	2,218	2,205	2,205	-63.0	-2.78	3,217	-
[486A]	26/09/04	2,220	2,268	2,201	2,268	+50.0	+2.25	12,999	-
[486A]	26/09/03	2,268	2,268	2,217	2,218	-15.0	-0.67	4,037	-
[486A]	26/09/02	2,259	2,282	2,233	2,233	-42.0	-1.85	3,528	-
[486A]	26/09/01	2,277	2,277	2,269	2,275	-15.0	-0.66	3,216	-
[486A]	26/08/31	2,305	2,305	2,284	2,290	+3.0	+0.13	647	-
[486A]	26/08/28	2,295	2,295	2,278	2,287	-15.0	-0.65	771	-
[486A]	26/08/27	2,308	2,308	2,295	2,302	+12.0	+0.52	1,764	-
[486A]	26/08/26	2,309	2,309	2,287	2,290	-5.0	-0.22	904	-
[486A]	26/08/25	2,297	2,297	2,284	2,295	+8.0	+0.35	237	-
[486A]	26/08/24	2,285	2,288	2,284	2,287	+2.0	+0.09	1,117	-
[486A]	26/08/21	2,290	2,290	2,278	2,285	+9.0	+0.40	747	-
[486A]	26/08/20	2,277	2,277	2,274	2,276	+3.0	+0.13	698	-
[486A]	26/08/19	2,295	2,295	2,273	2,273	-22.0	-0.96	849	-
[486A]	26/08/18	2,298	2,303	2,293	2,295	-13.0	-0.56	1,752	-
[486A]	26/08/17	2,305	2,309	2,302	2,308	+3.0	+0.13	2,929	-
[486A]	26/08/14	2,304	2,308	2,303	2,305	+5.0	+0.22	1,720	-
[486A]	26/08/13	2,310	2,310	2,295	2,300	+1.0	+0.04	2,163	-
[486A]	26/08/12	2,284	2,301	2,284	2,299	+17.0	+0.74	453	-
[486A]	26/08/10	2,282	2,282	2,270	2,282	+11.0	+0.48	2,003	-
[486A]	26/08/07	2,250	2,271	2,250	2,271	+11.0	+0.49	917	-
[486A]	26/08/06	2,265	2,265	2,253	2,260	-2.0	-0.09	423	-
[486A]	26/08/05	2,250	2,264	2,250	2,262	+26.0	+1.16	760	-
[486A]	26/08/04	2,252	2,252	2,227	2,236	+28.0	+1.27	832	-
[486A]	26/08/03	2,230	2,230	2,192	2,208	-46.0	-2.04	2,930	-
[486A]	26/07/31	2,245	2,255	2,245	2,254	+24.0	+1.08	1,286	-
[486A]	26/07/30	2,240	2,243	2,230	2,230	+6.0	+0.27	2,078	-
[486A]	26/07/29	2,260	2,260	2,221	2,224	-13.0	-0.58	903	-
[486A]	26/07/28	2,257	2,257	2,233	2,237	-27.0	-1.19	1,046	-
[486A]	26/07/27	2,250	2,264	2,238	2,264	+59.0	+2.68	1,355	-
[486A]	26/07/24	2,228	2,228	2,205	2,205	-40.0	-1.78	1,723	-
[486A]	26/07/23	2,243	2,249	2,242	2,245	+15.0	+0.67	13,878	-
[486A]	26/07/22	2,232	2,237	2,230	2,230	+19.0	+0.86	709	-
[486A]	26/07/21	2,204	2,211	2,191	2,211	-1.0	-0.05	1,659	-
[486A]	26/07/17	2,232	2,232	2,194	2,212	-24	-1.07	531	-
[486A]	26/07/16	2,237	2,237	2,223	2,236	+7	+0.31	728	-
[486A]	26/07/15	2,218	2,229	2,213	2,229	+29	+1.32	1,122	-
[486A]	26/07/14	2,199	2,204	2,189	2,200	+5	+0.23	12,831	-
[486A]	26/07/13	2,224	2,224	2,186	2,195	-21	-0.95	4,475	-
[486A]	26/07/10	2,239	2,239	2,212	2,216	-8	-0.36	12,384	-
[486A]	26/07/09	2,233	2,233	2,212	2,224	-7	-0.31	15,379	-
[486A]	26/07/08	2,243	2,243	2,230	2,231	-24	-1.06	26,774	-
[486A]	26/07/07	2,267	2,267	2,250	2,255	+1	+0.04	15,370	-
[486A]	26/07/06	2,267	2,267	2,254	2,254	+4	+0.18	16,337	-
[486A]	26/07/03	2,245	2,250	2,233	2,250	+38	+1.72	2,983	-
[486A]	26/07/02	2,234	2,234	2,212	2,212	-22	-0.98	378	-
[486A]	26/07/01	2,232	2,245	2,222	2,234	+24	+1.09	1,667	-
[486A]	26/06/30	2,202	2,213	2,201	2,210	+20	+0.91	210	-
[486A]	26/06/29	2,185	2,191	2,185	2,190	+8	+0.37	2,208	-
[486A]	26/06/26	2,197	2,197	2,174	2,182	-6	-0.27	752	-
[486A]	26/06/25	2,193	2,193	2,176	2,188	+2	+0.09	769	-
[486A]	26/06/24	2,190	2,191	2,178	2,186	-17	-0.77	2,154	-
[486A]	26/06/23	2,219	2,223	2,203	2,203	-19	-0.86	652	-
[486A]	26/06/22	2,221	2,222	2,209	2,222	+3	+0.14	41,007	-
[486A]	26/06/19	2,232	2,232	2,200	2,219	-2	-0.09	916	-
[486A]	26/06/18	2,217	2,222	2,204	2,221	+6	+0.27	2,480	-
[486A]	26/06/17	2,211	2,225	2,211	2,215	+4	+0.18	1,715	-
[486A]	26/06/16	2,211	2,211	2,203	2,211	-18	-0.81	10,832	-
[486A]	26/06/15	2,200	2,229	2,195	2,229	+53	+2.44	11,968	-
[486A]	26/06/12	2,184	2,185	2,160	2,176	+51	+2.40	2,986	-
[486A]	26/06/11	2,120	2,125	2,107	2,125	-21	-0.98	1,176	-
[486A]	26/06/10	2,142	2,150	2,085	2,146	+12	+0.56	3,895	-
[486A]	26/06/09	2,146	2,146	2,121	2,134	+34	+1.62	11,259	-
[486A]	26/06/08	2,130	2,151	2,097	2,100	-58	-2.69	2,273	-
[486A]	26/06/05	2,175	2,175	2,150	2,158	-8	-0.37	352	-
[486A]	26/06/04	2,171	2,171	2,160	2,166	-13	-0.60	1,427	-
[486A]	26/06/03	2,196	2,196	2,179	2,179	+5	+0.23	955	-
[486A]	26/06/02	2,162	2,174	2,160	2,174	+6	+0.28	939	-
[486A]	26/06/01	2,161	2,168	2,161	2,168	-1	-0.05	10,303	-
[486A]	26/05/29	2,177	2,177	2,165	2,169	+10	+0.46	567	-
[486A]	26/05/28	2,185	2,185	2,138	2,159	-19	-0.87	31,270	-
[486A]	26/05/27	2,194	2,194	2,169	2,178	-4	-0.18	11,092	-
[486A]	26/05/26	2,186	2,187	2,181	2,182	+8	+0.37	1,159	-
[486A]	26/05/25	2,154	2,175	2,147	2,174	+33	+1.54	741	-
[486A]	26/05/22	2,138	2,150	2,120	2,141	+17.0	+0.80	1,195	-
[486A]	26/05/21	2,118	2,133	2,118	2,124	+49.0	+2.36	4,453	-
[486A]	26/05/20	2,095	2,095	2,066	2,075	-7.0	-0.34	11,860	-
[486A]	26/05/19	2,094	2,100	2,081	2,082	+37.0	+1.81	1,617	-
[486A]	26/05/18	2,073	2,073	2,044	2,045	-34.0	-1.64	2,187	-
[486A]	26/05/15	2,099	2,102	2,075	2,079	-24.0	-1.14	2,320	-
[486A]	26/05/14	2,098	2,106	2,094	2,103	+15.0	+0.72	4,022	-
[486A]	26/05/13	2,090	2,090	2,074	2,088	-26.0	-1.23	1,368	-
[486A]	26/05/12	2,117	2,117	2,082	2,114	+19.0	+0.91	1,927	-
[486A]	26/05/11	2,098	2,100	2,093	2,095	-2.0	-0.10	2,896	-
[486A]	26/05/08	2,100	2,100	2,089	2,097	-37.0	-1.73	1,983	-
[486A]	26/05/07	2,131	2,136	2,124	2,134	+51.0	+2.45	1,745	-
[486A]	26/05/01	2,097	2,097	2,078	2,083	+22.0	+1.07	3,413	-
[486A]	26/04/30	2,080	2,098	2,059	2,061	-26.0	-1.25	11,770	-
[486A]	26/04/28	2,110	2,110	2,087	2,087	-14.0	-0.67	12,041	-
[486A]	26/04/27	2,103	2,111	2,099	2,101	+11	+0.53	6,053	-
[486A]	26/04/24	2,100	2,100	2,083	2,090	-8	-0.38	5,862	-
[486A]	26/04/23	2,107	2,107	2,081	2,098	-25	-1.18	12,010	-
[486A]	26/04/22	2,130	2,130	2,116	2,123	-22	-1.03	1,236	-
[486A]	26/04/21	2,127	2,149	2,127	2,145	+20	+0.94	544	-
[486A]	26/04/20	2,130	2,137	2,125	2,125	+3	+0.14	3,564	-
[486A]	26/04/17	2,122	2,124	2,117	2,122	-11	-0.52	6,245	-
[486A]	26/04/16	2,138	2,138	2,125	2,133	0	0.00	6,805	-
[486A]	26/04/15	2,143	2,143	2,130	2,133	+11	+0.52	5,871	-
[486A]	26/04/14	2,120	2,124	2,115	2,122	+36	+1.73	880	-
[486A]	26/04/13	2,093	2,093	2,072	2,086	-12	-0.57	896	-
[486A]	26/04/10	2,094	2,100	2,092	2,098	+20	+0.96	1,317	-
[486A]	26/04/09	2,100	2,120	2,076	2,078	-11	-0.53	1,413	-
[486A]	26/04/08	2,070	2,091	2,065	2,089	+93	+4.66	4,523	-
[486A]	26/04/07	2,016	2,016	1,996	1,996	-4	-0.20	7,326	-
[486A]	26/04/06	2,038	2,098	1,996	2,000	+2	+0.10	9,831	-
[486A]	26/04/03	1,989	2,003	1,989	1,998	+35	+1.78	5,716	-
[486A]	26/04/02	2,015	2,150	1,960	1,963	-31	-1.55	10,160	-
[486A]	26/04/01	1,983	1,994	1,975	1,994	+59	+3.05	1,728	-
[486A]	26/03/31	1,928	1,946	1,908	1,935	+13	+0.68	2,862	-
[486A]	26/03/30	1,898	1,930	1,895	1,922	-39	-1.99	3,095	-
[486A]	26/03/27	1,960	1,962	1,929	1,961	0	0.00	1,905	-
[486A]	26/03/26	1,987	1,987	1,961	1,961	-17	-0.86	4,050	-
[486A]	26/03/25	1,970	1,995	1,966	1,978	+40	+2.06	2,650	-
[486A]	26/03/24	1,960	1,960	1,926	1,938	+41	+2.16	2,375	-
[486A]	26/03/23	1,908	1,914	1,895	1,897	-70	-3.56	7,127	-
[486A]	26/03/19	1,980	1,983	1,962	1,967	-61	-3.01	4,146	-
[486A]	26/03/18	2,020	2,028	2,010	2,028	+40	+2.01	1,214	-
[486A]	26/03/17	2,020	2,020	1,966	1,988	0	0.00	5,910	-
[486A]	26/03/16	1,983	1,995	1,983	1,988	-15	-0.75	4,416	-
[486A]	26/03/13	2,005	2,010	2,000	2,003	-2	-0.10	9,916	-
[486A]	26/03/12	2,014	2,015	1,962	2,005	-20	-0.99	11,731	-
[486A]	26/03/11	2,027	2,072	2,025	2,025	+15	+0.75	13,988	-
[486A]	26/03/10	2,005	2,015	1,993	2,010	+65	+3.34	9,352	-
[486A]	26/03/09	1,985	1,985	1,918	1,945	-83	-4.09	10,353	-
[486A]	26/03/06	1,992	2,040	1,992	2,028	+8	+0.40	4,506	-
[486A]	26/03/05	2,071	2,079	2,014	2,020	+14	+0.70	3,919	-
[486A]	26/03/04	2,040	2,040	1,995	2,006	-65	-3.14	15,213	-
[486A]	26/03/03	2,096	2,098	2,065	2,071	-41	-1.94	9,374	-
[486A]	26/03/02	2,140	2,140	2,104	2,112	-43	-2.00	4,350	-
[486A]	26/02/27	2,183	2,183	2,147	2,155	-2	-0.09	5,568	-
[486A]	26/02/26	2,160	2,169	2,157	2,157	+14	+0.65	1,713	-
[486A]	26/02/25	2,140	2,149	2,137	2,143	+14	+0.66	1,178	-
[486A]	26/02/24	2,124	2,132	2,122	2,129	+25	+1.19	2,506	-
[486A]	26/02/20	2,105	2,108	2,101	2,104	-19	-0.89	2,108	-
[486A]	26/02/19	2,116	2,125	2,112	2,123	+35	+1.68	3,387	-
[486A]	26/02/18	2,079	2,089	2,078	2,088	+34	+1.66	2,296	-
[486A]	26/02/17	2,121	2,121	2,051	2,054	-17	-0.82	34,167	-
[486A]	26/02/16	2,067	2,074	2,065	2,071	-2	-0.10	3,984	-
[486A]	26/02/13	2,082	2,083	2,050	2,073	-31	-1.47	4,879	-
[486A]	26/02/12	2,106	2,106	2,085	2,104	-24	-1.13	15,334	-
[486A]	26/02/10	2,143	2,143	2,123	2,128	+10	+0.47	1,760	-
[486A]	26/02/09	2,135	2,135	2,114	2,118	+33	+1.58	32,985	-
[486A]	26/02/06	2,062	2,101	2,052	2,085	-16	-0.76	219,633	-
[486A]	26/02/05	2,101	2,108	2,091	2,101	0	0.00	6,111	-
[486A]	26/02/04	2,100	2,109	2,088	2,101	-3	-0.14	6,892	-
[486A]	26/02/03	2,103	2,106	2,098	2,104	+56	+2.73	10,937	-
[486A]	26/02/02	2,075	2,076	2,044	2,048	-13	-0.63	16,142	-
[486A]	26/01/30	2,065	2,072	2,058	2,061	-24	-1.15	5,511	-
[486A]	26/01/29	2,080	2,107	2,061	2,085	-23	-1.09	38,702	-
[486A]	26/01/28	2,082	2,108	2,080	2,108	+20	+0.96	10,947	-
[486A]	26/01/27	2,080	2,090	2,073	2,088	+24	+1.16	8,359	-
[486A]	26/01/26	2,090	2,100	2,055	2,064	-56	-2.64	19,148	-
[486A]	26/01/23	2,123	2,123	2,104	2,120	+24	+1.15	18,010	-
[486A]	26/01/22	2,102	2,103	2,090	2,096	+13	+0.62	3,900	-
[486A]	26/01/21	2,072	2,083	2,065	2,083	+10	+0.48	4,260	-
[486A]	26/01/20	2,074	2,074	2,060	2,073	-3	-0.14	18,322	-
[486A]	26/01/19	2,100	2,100	2,065	2,076	-30	-1.42	11,367	-
[486A]	26/01/16	2,120	2,120	2,102	2,106	-13	-0.61	2,895	-
[486A]	26/01/15	2,168	2,168	2,107	2,119	-49	-2.26	12,104	-
[486A]	26/01/14	2,167	2,168	2,119	2,168	+45	+2.12	7,805	-
[486A]	26/01/13	2,110	2,150	2,105	2,123	+58	+2.81	3,778	-
[486A]	26/01/09	2,059	2,084	2,058	2,065	+15	+0.73	2,697	-
[486A]	26/01/08	2,059	2,087	2,050	2,050	-13	-0.63	11,890	-
[486A]	26/01/07	2,089	2,089	2,062	2,063	-6	-0.29	12,382	-
[486A]	26/01/06	2,080	2,081	2,062	2,069	+18	+0.88	2,958	-
[486A]	26/01/05	2,088	2,088	2,048	2,051	-39	-1.87	7,044	-
[486A]	25/12/30	2,157	2,157	2,060	2,090	-18	-0.85	4,139	-
[486A]	25/12/29	2,198	2,198	2,022	2,108	+10	+0.48	5,274	-
[486A]	25/12/26	2,150	2,193	2,053	2,098	-2	-0.10	3,110	-
[486A]	25/12/25	2,080	2,309	2,020	2,100	+35	+1.69	5,732	-
[486A]	25/12/24	2,064	2,121	2,060	2,065	-5	-0.24	1,970	-
[486A]	25/12/23	2,020	2,100	2,006	2,070	+55	+2.73	9,860	-
[486A]	25/12/22	2,027	2,028	2,013	2,015	+24	+1.21	6,389	-
[486A]	25/12/19	1,999	2,030	1,977	1,991	+7	+0.35	4,932	-
[486A]	25/12/18	2,200	2,210	1,961	1,984	-166	-7.72	15,886	-
[486A]	25/12/17	2,130	2,175	2,130	2,150	－	－	6,488	-