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
[491A]	26/07/07	－	－	－	544.1	－	－	0	-
[491A]	26/07/06	－	－	－	544.1	－	－	0	-
[491A]	26/07/03	544	544	544	544	+2.5	+0.46	130	-
[491A]	26/07/02	539.2	541.6	539.2	541.6	－	－	30	-
[491A]	26/07/01	－	－	－	539.2	－	－	0	-
[491A]	26/06/30	539.2	539.2	539.2	539.2	+4.4	+0.82	40	-
[491A]	26/06/29	532.7	534.8	532.7	534.8	+3.9	+0.73	60	-
[491A]	26/06/26	539.6	539.6	530.0	530.9	-8.7	-1.61	770	-
[491A]	26/06/25	543.6	543.6	530.2	539.6	+1.5	+0.28	2,290	-
[491A]	26/06/24	534.3	538.1	534.3	538.1	+3.8	+0.71	560	-
[491A]	26/06/23	544.2	544.2	534.3	534.3	-8.8	-1.62	165,370	-
[491A]	26/06/22	543.4	546.6	539.8	543.1	+1.8	+0.33	12,370	-
[491A]	26/06/19	543.5	543.9	540.2	541.3	-1.6	-0.29	274,940	-
[491A]	26/06/18	542.7	544.6	542.2	542.9	-3.3	-0.60	53,290	-
[491A]	26/06/17	546.2	549.3	545.7	546.2	-3.2	-0.58	50,690	-
[491A]	26/06/16	556.6	556.6	548.1	549.4	+2.2	+0.40	50,070	-
[491A]	26/06/15	545.2	547.4	545.2	547.2	+10.2	+1.90	55,870	-
[491A]	26/06/12	534.0	539.7	534.0	537.0	+7.3	+1.38	52,640	-
[491A]	26/06/11	532.5	532.5	524.8	529.7	-5.0	-0.94	52,370	-
[491A]	26/06/10	536.6	536.6	532.8	534.7	-6.5	-1.20	54,940	-
[491A]	26/06/09	540.3	542.0	537.4	541.2	+2.5	+0.46	106,910	-
[491A]	26/06/08	541.2	541.2	537.1	538.7	-11.6	-2.11	101,100	-
[491A]	26/06/05	555.0	555.0	549.9	550.3	-1.7	-0.31	101,670	-
[491A]	26/06/04	558.4	558.4	548.0	552.0	-5.3	-0.95	102,210	-
[491A]	26/06/03	562.2	562.2	556.4	557.3	+0.2	+0.04	101,160	-
[491A]	26/06/02	553.9	558.1	552.7	557.1	+0.8	+0.14	206,860	-
[491A]	26/06/01	559.2	559.2	555.3	556.3	+2.0	+0.36	101,220	-
[491A]	26/05/29	549.2	554.3	549.2	554.3	+2.5	+0.45	32,090	-
[491A]	26/05/28	550.4	551.8	547.6	551.8	+2.2	+0.40	103,130	-
[491A]	26/05/27	547.0	550.5	547.0	549.6	0.0	0.00	101,840	-
[491A]	26/05/26	552.2	552.2	549.2	549.6	-2.0	-0.36	95,980	-
[491A]	26/05/25	547.8	552.1	547.8	551.6	+3.9	+0.71	200,330	-
[491A]	26/05/22	550	550	547	547	-0.3	-0.05	190	-
[491A]	26/05/21	548	548	548	548	+10.6	+1.97	10	-
[491A]	26/05/20	546	546	538	538	-0.4	-0.07	70	-
[491A]	26/05/19	538	540	538	539	+1.8	+0.33	480	-
[491A]	26/05/18	548	548	538	538	-8.4	-1.54	860	-
[491A]	26/05/15	556	556	547	547	+1.9	+0.35	6,750	-
[491A]	26/05/14	545	549	545	546	+4.6	+0.85	8,380	-
[491A]	26/05/13	547	547	542	542	-1.8	-0.33	20	-
[491A]	26/05/12	550	550	542	544	+3.0	+0.55	380	-
[491A]	26/05/11	547	547	540	541	+1.3	+0.24	170	-
[491A]	26/05/08	543	543	539	540	+1.1	+0.20	60	-
[491A]	26/05/07	541	541	539	539	+11.4	+2.16	420	-
[491A]	26/05/01	521	528	521	528	+9.3	+1.79	460	-
[491A]	26/04/30	522	522	509	519	-2.6	-0.50	460	-
[491A]	26/04/28	523	523	522	522	-0.9	-0.17	330	-
[491A]	26/04/27	521.8	525.2	521.8	523.8	－	－	360	-
[491A]	26/04/24	－	－	－	515.4	－	－	0	-
[491A]	26/04/23	520.0	520.0	514.6	515.4	-2.2	-0.43	560	-
[491A]	26/04/22	517.6	517.6	517.6	517.6	+0.1	+0.02	10	-
[491A]	26/04/21	514.2	517.5	514.2	517.5	+3.3	+0.64	600	-
[491A]	26/04/20	520.0	520.0	514.2	514.2	+1.2	+0.23	450	-
[491A]	26/04/17	512.0	513.4	510.8	513.0	－	－	1,190	-
[491A]	26/04/16	－	－	－	499.9	－	－	0	-
[491A]	26/04/15	－	－	－	499.9	－	－	0	-
[491A]	26/04/14	504.0	504.0	499.9	499.9	－	－	2,430	-
[491A]	26/04/13	－	－	－	496.0	－	－	0	-
[491A]	26/04/10	492.2	496.0	492.2	496.0	+4.1	+0.83	360	-
[491A]	26/04/09	497.5	497.5	491.6	491.9	-2.0	-0.40	370	-
[491A]	26/04/08	487.0	493.9	487.0	493.9	+14.9	+3.11	150,740	-
[491A]	26/04/07	479.0	479.0	479.0	479.0	+1.0	+0.21	10	-
[491A]	26/04/06	479.0	479.0	478.0	478.0	-0.4	-0.08	20	-
[491A]	26/04/03	484.0	484.0	478.4	478.4	－	－	60	-
[491A]	26/04/02	－	－	－	464.0	－	－	0	-
[491A]	26/04/01	－	－	－	464.0	－	－	0	-
[491A]	26/03/31	457.8	466.2	457.8	464.0	+0.7	+0.15	10,180	-
[491A]	26/03/30	461.3	464.8	460.0	463.3	-12.2	-2.57	300	-
[491A]	26/03/27	474.0	475.5	472.3	475.5	-5.4	-1.12	60	-
[491A]	26/03/26	481.1	481.1	480.9	480.9	+1.1	+0.23	210	-
[491A]	26/03/25	482.4	482.4	479.8	479.8	+1.8	+0.38	160	-
[491A]	26/03/24	475.2	479.0	475.2	478.0	+6.3	+1.34	140	-
[491A]	26/03/23	478.3	478.3	471.7	471.7	-12.3	-2.54	2,320	-
[491A]	26/03/19	486.3	486.3	484.0	484.0	－	－	80	-
[491A]	26/03/18	－	－	－	491.0	－	－	0	-
[491A]	26/03/17	498.3	498.3	491.0	491.0	+0.7	+0.14	110	-
[491A]	26/03/16	492.0	492.0	486.2	490.3	-1.2	-0.24	200	-
[491A]	26/03/13	490.5	492.8	490.0	491.5	+1.0	+0.20	1,260	-
[491A]	26/03/12	490.5	490.5	490.5	490.5	-9.2	-1.84	20	-
[491A]	26/03/11	499.7	499.7	499.7	499.7	+6.6	+1.34	70	-
[491A]	26/03/10	493.1	493.1	493.1	493.1	+9.4	+1.94	10	-
[491A]	26/03/09	489.0	489.0	482.0	483.7	－	－	370	-
[491A]	26/03/06	－	－	－	495.0	－	－	0	-
[491A]	26/03/05	－	－	－	495.0	－	－	0	-
[491A]	26/03/04	498.0	498.0	495.0	495.0	-3.6	-0.72	1,330	-
[491A]	26/03/03	499.0	500.9	498.6	498.6	0.0	0.00	70	-
[491A]	26/03/02	503.4	503.4	498.6	498.6	-4.7	-0.93	590	-
[491A]	26/02/27	503.3	503.4	503.3	503.3	-4.6	-0.91	550	-
[491A]	26/02/26	508.1	508.2	505.0	507.9	－	－	55,190	-
[491A]	26/02/25	－	－	－	500.8	－	－	0	-
[491A]	26/02/24	502.0	502.0	500.8	500.8	-0.4	-0.08	60	-
[491A]	26/02/20	501.2	501.2	501.2	501.2	+1.2	+0.24	960	-
[491A]	26/02/19	503.0	503.5	499.4	500.0	+0.8	+0.16	76,440	-
[491A]	26/02/18	497.9	499.2	497.9	499.2	+2.3	+0.46	120	-
[491A]	26/02/17	500.1	500.1	494.6	496.9	-2.9	-0.58	88,430	-
[491A]	26/02/16	499.0	500.0	499.0	499.8	+2.3	+0.46	270	-
[491A]	26/02/13	501.4	501.4	497.5	497.5	-8.5	-1.68	390	-
[491A]	26/02/12	506.0	506.0	506.0	506.0	-0.1	-0.02	40	-
[491A]	26/02/10	506.0	506.1	506.0	506.1	+3.5	+0.70	350	-
[491A]	26/02/09	507.7	507.7	502.6	502.6	+7.7	+1.56	340	-
[491A]	26/02/06	499.0	499.0	488.4	494.9	-5.2	-1.04	5,030	-
[491A]	26/02/05	502.0	502.1	499.0	500.1	-5.1	-1.01	2,980	-
[491A]	26/02/04	508.7	508.7	501.0	505.2	-4.1	-0.81	830	-
[491A]	26/02/03	505.0	510.6	505.0	509.3	+9.4	+1.88	260	-
[491A]	26/02/02	509.4	509.4	499.9	499.9	-5.8	-1.15	11,840	-
[491A]	26/01/30	511.3	511.3	505.2	505.7	-6.1	-1.19	4,920	-
[491A]	26/01/29	525.0	525.0	506.2	511.8	-1.2	-0.23	5,420	-
[491A]	26/01/28	511.0	513.0	511.0	513.0	－	－	11,010	-