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
[497A]	26/10/29	－	－	－	10,760	－	－	0	-
[497A]	26/10/28	－	－	－	10,760	－	－	0	-
[497A]	26/10/27	－	－	－	10,760	－	－	0	-
[497A]	26/10/26	10,760	10,760	10,760	10,760	+40.0	+0.37	1	-
[497A]	26/10/23	10,720	10,720	10,720	10,720	-60.0	-0.56	28	-
[497A]	26/10/22	－	－	－	10,780	－	－	0	-
[497A]	26/10/21	10,780	10,780	10,780	10,780	+145.0	+1.36	1	-
[497A]	26/10/20	10,590	10,635	10,590	10,635	+100.0	+0.95	601	-
[497A]	26/10/19	10,535	10,535	10,535	10,535	+15.0	+0.14	1	-
[497A]	26/10/16	10,520	10,520	10,520	10,520	+445.0	+4.42	1	-
[497A]	26/10/15	－	－	－	10,075	－	－	0	-
[497A]	26/10/14	－	－	－	10,075	－	－	0	-
[497A]	26/10/13	－	－	－	10,075	－	－	0	-
[497A]	26/10/09	－	－	－	10,075	－	－	0	-
[497A]	26/10/08	10,210	10,210	10,075	10,075	-135.0	-1.32	700	-
[497A]	26/10/07	10,280	10,280	10,210	10,210	+45.0	+0.44	10	-
[497A]	26/10/06	10,180	10,180	10,165	10,165	+15.0	+0.15	3,010	-
[497A]	26/10/05	10,150	10,150	10,150	10,150	+85.0	+0.84	1	-
[497A]	26/10/02	10,065	10,065	10,065	10,065	-100.0	-0.98	1	-
[497A]	26/10/01	－	－	－	10,165	－	－	0	-
[497A]	26/09/30	10,165	10,165	10,165	10,165	+60.0	+0.59	500	-
[497A]	26/09/29	10,060	10,105	10,060	10,105	-75.0	-0.74	1,315	-
[497A]	26/09/28	10,180	10,180	10,180	10,180	-20.0	-0.20	179	-
[497A]	26/09/25	10,200	10,200	10,200	10,200	+5.0	+0.05	10	-
[497A]	26/09/24	10,170	10,195	10,170	10,195	-160.0	-1.55	302	-
[497A]	26/09/18	－	－	－	10,355	－	－	0	-
[497A]	26/09/17	－	－	－	10,355	－	－	0	-
[497A]	26/09/16	10,300	10,355	10,300	10,355	-85.0	-0.81	280	-
[497A]	26/09/15	10,440	10,440	10,440	10,440	-10.0	-0.10	450	-
[497A]	26/09/14	10,420	10,450	10,420	10,450	+100.0	+0.97	280	-
[497A]	26/09/11	10,350	10,350	10,350	10,350	+10.0	+0.10	231	-
[497A]	26/09/10	10,435	10,435	10,340	10,340	-110.0	-1.05	179	-
[497A]	26/09/09	10,400	10,450	10,400	10,450	-135.0	-1.28	135	-
[497A]	26/09/08	10,575	10,585	10,575	10,585	+25.0	+0.24	1,500	-
[497A]	26/09/07	10,560	10,560	10,560	10,560	-70.0	-0.66	5	-
[497A]	26/09/04	10,630	10,630	10,630	10,630	+120.0	+1.14	5	-
[497A]	26/09/03	10,560	10,570	10,510	10,510	+15.0	+0.14	1,300	-
[497A]	26/09/02	10,495	10,495	10,495	10,495	-145.0	-1.36	5	-
[497A]	26/09/01	10,695	10,695	10,640	10,640	+5.0	+0.05	3	-
[497A]	26/08/31	10,755	10,755	10,635	10,635	-80.0	-0.75	902	-
[497A]	26/08/28	－	－	－	10,715	－	－	0	-
[497A]	26/08/27	10,715	10,715	10,715	10,715	+15	+0.14	2	-
[497A]	26/08/26	10,720	10,720	10,700	10,700	－	－	390	-
[497A]	26/08/25	－	－	－	10,600	－	－	0	-
[497A]	26/08/24	10,600	10,600	10,600	10,600	－	－	300	-
[497A]	26/08/21	－	－	－	10,520	－	－	0	-
[497A]	26/08/20	10,520	10,520	10,520	10,520	+55	+0.53	243	-
[497A]	26/08/19	10,465	10,465	10,465	10,465	-45	-0.43	229	-
[497A]	26/08/18	10,405	10,510	10,405	10,510	-60	-0.57	540	-
[497A]	26/08/17	10,740	10,740	10,570	10,570	+80	+0.76	102	-
[497A]	26/08/14	10,650	10,650	10,490	10,490	－	－	270	-
[497A]	26/08/13	－	－	－	10,720	－	－	0	-
[497A]	26/08/12	10,720	10,720	10,720	10,720	-20	-0.19	1	-
[497A]	26/08/10	10,605	10,740	10,605	10,740	+185	+1.75	115	-
[497A]	26/08/07	10,555	10,555	10,555	10,555	－	－	16	-
[497A]	26/08/06	－	－	－	10,260	－	－	0	-
[497A]	26/08/05	10,260	10,260	10,260	10,260	－	－	20	-
[497A]	26/08/04	－	－	－	10,495	－	－	0	-
[497A]	26/08/03	10,530	10,530	10,410	10,495	－	－	801	-
[497A]	26/07/31	－	－	－	10,825	－	－	0	-
[497A]	26/07/30	10,860	10,860	10,825	10,825	－	－	35	-
[497A]	26/07/29	－	－	－	10,670	－	－	0	-
[497A]	26/07/28	10,500	10,670	10,500	10,670	+230	+2.20	3,311	-
[497A]	26/07/27	10,300	10,440	10,300	10,440	+245	+2.40	42	-
[497A]	26/07/24	10,240	10,240	10,165	10,195	－	－	231	-
[497A]	26/07/23	－	－	－	10,230	－	－	0	-
[497A]	26/07/22	10,310	10,310	10,230	10,230	-60	-0.58	41	-
[497A]	26/07/21	10,440	10,440	10,290	10,290	-110	-1.06	33	-
[497A]	26/07/17	10,435	10,435	10,400	10,400	+70	+0.68	1,005	-
[497A]	26/07/16	10,195	10,330	10,195	10,330	+120	+1.18	822	-
[497A]	26/07/15	10,250	10,250	10,210	10,210	-40	-0.39	280	-
[497A]	26/07/14	10,250	10,250	10,250	10,250	+55	+0.54	25	-
[497A]	26/07/13	10,195	10,195	10,195	10,195	+110	+1.09	1	-
[497A]	26/07/10	10,085	10,085	10,085	10,085	-215	-2.09	10	-
[497A]	26/07/09	10,300	10,300	10,300	10,300	-85	-0.82	1	-
[497A]	26/07/08	10,275	10,385	10,275	10,385	+75	+0.73	31	-
[497A]	26/07/07	10,245	10,320	10,235	10,310	+165	+1.63	1,378	-
[497A]	26/07/06	10,085	10,145	10,085	10,145	－	－	201	-
[497A]	26/07/03	－	－	－	9,902	－	－	0	-
[497A]	26/07/02	9,946	9,950	9,900	9,902	+214	+2.21	541	-
[497A]	26/07/01	9,780	9,780	9,680	9,688	-171	-1.73	1,090	-
[497A]	26/06/30	9,888	9,888	9,859	9,859	-80	-0.80	200	-
[497A]	26/06/29	9,732	9,941	9,732	9,939	+231	+2.38	840	-
[497A]	26/06/26	9,681	9,714	9,681	9,708	-6	-0.06	142	-
[497A]	26/06/25	9,687	9,770	9,687	9,714	+70	+0.73	819	-
[497A]	26/06/24	9,585	9,656	9,580	9,644	+144	+1.52	2,020	-
[497A]	26/06/23	9,500	9,500	9,500	9,500	-117	-1.22	100	-
[497A]	26/06/22	9,617	9,617	9,617	9,617	+57	+0.60	2	-
[497A]	26/06/19	9,608	9,608	9,560	9,560	-37	-0.39	801	-
[497A]	26/06/18	9,664	9,664	9,597	9,597	-75	-0.78	3	-
[497A]	26/06/17	9,672	9,672	9,672	9,672	+85	+0.89	100	-
[497A]	26/06/16	9,655	9,655	9,587	9,587	-126	-1.30	152	-
[497A]	26/06/15	9,765	9,765	9,713	9,713	－	－	441	-
[497A]	26/06/12	－	－	－	9,655	－	－	0	-
[497A]	26/06/11	－	－	－	9,655	－	－	0	-
[497A]	26/06/10	9,600	9,655	9,600	9,655	+95	+0.99	541	-
[497A]	26/06/09	9,598	9,598	9,560	9,560	+67	+0.71	301	-
[497A]	26/06/08	9,521	9,529	9,493	9,493	+16	+0.17	507	-
[497A]	26/06/05	9,512	9,512	9,477	9,477	+44	+0.47	246	-
[497A]	26/06/04	9,478	9,478	9,433	9,433	-64	-0.67	2	-
[497A]	26/06/03	9,383	9,554	9,383	9,497	-22	-0.23	454	-
[497A]	26/06/02	9,490	9,541	9,490	9,519	+32	+0.34	740	-
[497A]	26/06/01	9,685	9,685	9,487	9,487	-240	-2.47	2,025	-
[497A]	26/05/29	9,600	9,727	9,600	9,727	+190	+1.99	255	-
[497A]	26/05/28	9,513	9,537	9,507	9,537	+147	+1.57	673	-
[497A]	26/05/27	9,390	9,390	9,390	9,390	+49	+0.52	530	-
[497A]	26/05/26	9,400	9,429	9,341	9,341	-107	-1.13	105	-
[497A]	26/05/25	9,629	9,629	9,448	9,448	-172	-1.79	110	-
[497A]	26/05/22	9,613	9,620	9,580	9,620	+45.0	+0.47	1,262	-
[497A]	26/05/21	9,624	9,672	9,575	9,575	+14.0	+0.15	200	-
[497A]	26/05/20	－	－	－	9,561	－	－	0	-
[497A]	26/05/19	9,561	9,561	9,561	9,561	+54.0	+0.57	31	-
[497A]	26/05/18	9,721	9,721	9,507	9,507	-150.0	-1.55	440	-
[497A]	26/05/15	9,606	9,657	9,556	9,657	-47.0	-0.48	102	-
[497A]	26/05/14	9,719	9,719	9,704	9,704	-15.0	-0.15	5	-
[497A]	26/05/13	9,719	9,719	9,719	9,719	+57.0	+0.59	100	-
[497A]	26/05/12	－	－	－	9,662	－	－	0	-
[497A]	26/05/11	9,762	9,786	9,662	9,662	+16.0	+0.17	1,934	-
[497A]	26/05/08	9,646	9,646	9,646	9,646	-126.0	-1.29	1	-
[497A]	26/05/07	9,890	9,890	9,756	9,772	+168.0	+1.75	352	-
[497A]	26/05/01	9,601	9,604	9,581	9,604	+48.0	+0.50	333	-
[497A]	26/04/30	9,684	9,684	9,543	9,556	-174.0	-1.79	455	-
[497A]	26/04/28	9,711	9,730	9,701	9,730	+104.0	+1.08	1,953	-
[497A]	26/04/27	9,634	9,634	9,605	9,626	+45	+0.47	103	-
[497A]	26/04/24	9,673	9,682	9,581	9,581	-117	-1.21	513	-
[497A]	26/04/23	9,843	9,843	9,688	9,698	-145	-1.47	555	-
[497A]	26/04/22	9,980	9,980	9,843	9,843	-119	-1.19	3,033	-
[497A]	26/04/21	10,020	10,020	9,962	9,962	-118	-1.17	51	-
[497A]	26/04/20	10,145	10,145	10,010	10,080	+128	+1.29	552	-
[497A]	26/04/17	10,170	10,170	9,952	9,952	-228	-2.24	2	-
[497A]	26/04/16	10,180	10,180	10,180	10,180	+75	+0.74	70	-
[497A]	26/04/15	10,110	10,110	10,025	10,105	+85	+0.85	337	-
[497A]	26/04/14	10,020	10,020	10,015	10,020	-40	-0.40	530	-
[497A]	26/04/13	10,155	10,155	10,060	10,060	-50	-0.49	637	-
[497A]	26/04/10	10,215	10,215	10,110	10,110	-240	-2.32	1,409	-
[497A]	26/04/09	10,440	10,485	10,350	10,350	-90	-0.86	61	-
[497A]	26/04/08	10,620	10,620	10,365	10,440	+120	+1.16	1,851	-
[497A]	26/04/07	10,360	10,360	10,280	10,320	-5	-0.05	102	-
[497A]	26/04/06	10,310	10,325	10,310	10,325	－	－	351	-
[497A]	26/04/03	－	－	－	10,105	－	－	0	-
[497A]	26/04/02	10,170	10,170	10,105	10,105	-65	-0.64	12	-
[497A]	26/04/01	10,185	10,200	10,110	10,170	－	－	1,121	-
[497A]	26/03/31	－	－	－	9,838	－	－	0	-
[497A]	26/03/30	9,900	9,900	9,838	9,838	-242	-2.40	5	-
[497A]	26/03/27	10,080	10,080	10,080	10,080	+107	+1.07	100	-
[497A]	26/03/26	10,065	10,065	9,973	9,973	-62	-0.62	1,026	-
[497A]	26/03/25	10,065	10,065	10,035	10,035	－	－	901	-
[497A]	26/03/24	－	－	－	9,753	－	－	0	-
[497A]	26/03/23	9,826	9,848	9,753	9,753	-223	-2.24	1,094	-
[497A]	26/03/19	10,120	10,120	9,976	9,976	-259	-2.53	63	-
[497A]	26/03/18	10,225	10,240	10,180	10,235	+200	+1.99	1,655	-
[497A]	26/03/17	10,115	10,115	10,035	10,035	+38	+0.38	1,890	-
[497A]	26/03/16	9,997	9,997	9,997	9,997	-43	-0.43	550	-
[497A]	26/03/13	10,100	10,100	10,040	10,040	+61	+0.61	1,038	-
[497A]	26/03/12	10,025	10,025	9,979	9,979	-131	-1.30	540	-
[497A]	26/03/11	10,230	10,230	10,110	10,110	+5	+0.05	309	-
[497A]	26/03/10	10,255	10,255	10,105	10,105	+280	+2.85	495	-
[497A]	26/03/09	9,825	9,825	9,825	9,825	－	－	2	-
[497A]	26/03/06	－	－	－	10,150	－	－	0	-
[497A]	26/03/05	10,335	10,335	10,150	10,150	+130	+1.30	722	-
[497A]	26/03/04	10,125	10,125	10,020	10,020	-185	-1.81	11	-
[497A]	26/03/03	10,500	10,500	10,205	10,205	-340	-3.22	303	-
[497A]	26/03/02	10,580	10,635	10,545	10,545	-65	-0.61	2,181	-
[497A]	26/02/27	10,610	10,610	10,610	10,610	+70	+0.66	222	-
[497A]	26/02/26	10,625	10,625	10,540	10,540	-85	-0.80	1,929	-
[497A]	26/02/25	10,620	10,625	10,620	10,625	+30	+0.28	190	-
[497A]	26/02/24	10,590	10,595	10,590	10,595	+55	+0.52	226	-
[497A]	26/02/20	10,565	10,570	10,480	10,540	-135	-1.26	572	-
[497A]	26/02/19	10,615	10,705	10,615	10,675	+65	+0.61	1,254	-
[497A]	26/02/18	10,550	10,610	10,550	10,610	+120	+1.14	501	-
[497A]	26/02/17	10,515	10,515	10,490	10,490	+10	+0.10	33	-
[497A]	26/02/16	10,525	10,525	10,480	10,480	-180	-1.69	2	-
[497A]	26/02/13	10,710	10,710	10,590	10,660	-25	-0.23	2,062	-
[497A]	26/02/12	10,570	10,695	10,570	10,685	+205	+1.96	1,944	-
[497A]	26/02/10	10,550	10,550	10,480	10,480	+95	+0.91	662	-
[497A]	26/02/09	10,525	10,525	10,320	10,385	+185	+1.81	1,812	-
[497A]	26/02/06	10,280	10,280	10,200	10,200	-40	-0.39	420	-
[497A]	26/02/05	10,235	10,260	10,195	10,240	+195	+1.94	402	-
[497A]	26/02/04	10,040	10,055	10,040	10,045	+105	+1.06	1,150	-
[497A]	26/02/03	9,950	9,950	9,920	9,940	+52	+0.53	117	-
[497A]	26/02/02	9,898	9,898	9,888	9,888	+80	+0.82	801	-
[497A]	26/01/30	9,755	9,808	9,711	9,808	+71	+0.73	1,203	-
[497A]	26/01/29	9,752	9,752	9,660	9,737	-89	-0.91	2,354	-
[497A]	26/01/28	9,883	9,883	9,715	9,826	-61	-0.62	1,592	-
[497A]	26/01/27	10,015	10,015	9,860	9,887	-128	-1.28	4,095	-
[497A]	26/01/26	10,140	10,140	10,000	10,015	－	－	2,601	-