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
[498A]	26/10/29	8,514	8,529	8,497	8,497	+133.0	+1.59	57	-
[498A]	26/10/28	8,364	8,364	8,364	8,364	-79.0	-0.94	7	-
[498A]	26/10/27	8,421	8,450	8,421	8,443	+148.0	+1.78	96	-
[498A]	26/10/26	8,194	8,295	8,194	8,295	-121.0	-1.44	36	-
[498A]	26/10/23	8,349	8,416	8,312	8,416	-52.0	-0.61	73	-
[498A]	26/10/22	8,565	8,565	8,468	8,468	-197.0	-2.27	13	-
[498A]	26/10/21	8,630	8,673	8,630	8,665	-8.0	-0.09	16	-
[498A]	26/10/20	8,608	8,673	8,588	8,673	-97.0	-1.11	203	-
[498A]	26/10/19	8,754	8,780	8,752	8,770	+151.0	+1.75	133	-
[498A]	26/10/16	8,579	8,664	8,579	8,619	+277.0	+3.32	69	-
[498A]	26/10/15	8,340	8,359	8,299	8,342	+23.0	+0.28	21	-
[498A]	26/10/14	8,313	8,334	8,282	8,319	+6.0	+0.07	19	-
[498A]	26/10/13	8,340	8,359	8,297	8,313	+42.0	+0.51	99	-
[498A]	26/10/09	8,249	8,271	8,200	8,271	+47.0	+0.57	59	-
[498A]	26/10/08	8,263	8,272	8,224	8,224	-208.0	-2.47	555	-
[498A]	26/10/07	8,469	8,469	8,411	8,432	-187.0	-2.17	149	-
[498A]	26/10/06	8,650	8,673	8,619	8,619	+199.0	+2.36	253	-
[498A]	26/10/05	8,540	8,540	8,387	8,420	-150.0	-1.75	333	-
[498A]	26/10/02	8,571	8,571	8,527	8,570	-147.0	-1.69	47	-
[498A]	26/10/01	8,712	8,717	8,657	8,717	-1.0	-0.01	36	-
[498A]	26/09/30	8,730	8,730	8,689	8,718	-17.0	-0.19	17	-
[498A]	26/09/29	8,738	8,738	8,683	8,735	-82.0	-0.93	225	-
[498A]	26/09/28	8,807	8,835	8,771	8,817	-108.0	-1.21	54	-
[498A]	26/09/25	8,923	8,925	8,887	8,925	+2.0	+0.02	15	-
[498A]	26/09/24	9,030	9,030	8,843	8,923	+43.0	+0.48	129	-
[498A]	26/09/18	8,816	8,891	8,816	8,880	+68.0	+0.77	47	-
[498A]	26/09/17	8,745	8,812	8,745	8,812	+67.0	+0.77	183	-
[498A]	26/09/16	8,734	8,788	8,731	8,745	+168.0	+1.96	732	-
[498A]	26/09/15	8,595	8,621	8,546	8,577	-28.0	-0.33	29	-
[498A]	26/09/14	8,567	8,609	8,549	8,605	+4.0	+0.05	72	-
[498A]	26/09/11	8,619	8,619	8,600	8,601	-43.0	-0.50	48	-
[498A]	26/09/10	8,638	8,651	8,620	8,644	-148.0	-1.68	105	-
[498A]	26/09/09	8,782	8,806	8,732	8,792	0	+0.00	19	-
[498A]	26/09/08	8,800	8,806	8,735	8,792	-119.0	-1.34	267	-
[498A]	26/09/07	8,958	8,958	8,911	8,911	-100.0	-1.11	344	-
[498A]	26/09/04	8,967	9,027	8,967	9,011	-61.0	-0.67	102	-
[498A]	26/09/03	9,129	9,135	9,032	9,072	-127.0	-1.38	72	-
[498A]	26/09/02	9,229	9,240	9,187	9,199	-310.0	-3.26	375	-
[498A]	26/09/01	9,457	9,509	9,416	9,509	-116.0	-1.21	134	-
[498A]	26/08/31	9,608	9,625	9,573	9,625	-127.0	-1.30	152	-
[498A]	26/08/28	9,720	9,752	9,698	9,752	0	+0.00	125	-
[498A]	26/08/27	9,647	9,752	9,647	9,752	+94.0	+0.97	652	-
[498A]	26/08/26	9,653	9,679	9,639	9,658	+86.0	+0.90	186	-
[498A]	26/08/25	9,604	9,615	9,572	9,572	-182.0	-1.87	129	-
[498A]	26/08/24	9,775	9,775	9,720	9,754	-67.0	-0.68	314	-
[498A]	26/08/21	9,819	9,821	9,777	9,821	-118.0	-1.19	22	-
[498A]	26/08/20	9,954	9,954	9,918	9,939	-161.0	-1.59	142	-
[498A]	26/08/19	10,120	10,120	10,055	10,100	-85.0	-0.83	222	-
[498A]	26/08/18	10,195	10,195	10,120	10,185	-80.0	-0.78	550	-
[498A]	26/08/17	10,190	10,265	10,180	10,265	+220.0	+2.19	266	-
[498A]	26/08/14	10,070	10,070	10,035	10,045	-65.0	-0.64	92	-
[498A]	26/08/13	10,145	10,145	10,100	10,110	+50.0	+0.50	379	-
[498A]	26/08/12	9,969	10,060	9,956	10,060	+241.0	+2.45	717	-
[498A]	26/08/10	9,820	9,820	9,779	9,819	+19.0	+0.19	276	-
[498A]	26/08/07	9,798	9,830	9,798	9,800	+30.0	+0.31	17	-
[498A]	26/08/06	9,794	9,820	9,770	9,770	0	+0.00	139	-
[498A]	26/08/05	9,816	9,816	9,770	9,770	+187.0	+1.95	450	-
[498A]	26/08/04	9,580	9,602	9,580	9,583	+195.0	+2.08	30	-
[498A]	26/08/03	9,418	9,418	9,300	9,388	-157.0	-1.64	31	-
[498A]	26/07/31	9,499	9,562	9,499	9,545	-33.0	-0.34	451	-
[498A]	26/07/30	9,589	9,629	9,578	9,578	+52.0	+0.55	96	-
[498A]	26/07/29	9,635	9,636	9,508	9,526	+142.0	+1.51	392	-
[498A]	26/07/28	9,348	9,384	9,307	9,384	-67.0	-0.71	398	-
[498A]	26/07/27	9,334	9,451	9,315	9,451	+300.0	+3.28	444	-
[498A]	26/07/24	9,126	9,151	9,121	9,151	+54.0	+0.59	287	-
[498A]	26/07/23	9,100	9,130	9,096	9,097	+47.0	+0.52	68	-
[498A]	26/07/22	9,000	9,065	8,999	9,050	+256.0	+2.91	46	-
[498A]	26/07/21	8,749	8,813	8,736	8,794	+187.0	+2.17	3,820	-
[498A]	26/07/17	8,699	8,717	8,607	8,607	-211	-2.39	3,577	-
[498A]	26/07/16	8,853	8,853	8,788	8,818	+21	+0.24	25	-
[498A]	26/07/15	8,762	8,797	8,720	8,797	-17	-0.19	91	-
[498A]	26/07/14	8,800	8,814	8,739	8,814	-77	-0.87	227	-
[498A]	26/07/13	8,949	8,949	8,848	8,891	-160	-1.77	192	-
[498A]	26/07/10	9,431	9,431	9,006	9,051	-230	-2.48	228	-
[498A]	26/07/09	9,211	9,281	9,211	9,281	-108	-1.15	399	-
[498A]	26/07/08	9,407	9,428	9,354	9,389	-168	-1.76	741	-
[498A]	26/07/07	9,646	9,646	9,544	9,557	+83	+0.88	945	-
[498A]	26/07/06	9,447	9,474	9,402	9,474	+74	+0.79	907	-
[498A]	26/07/03	9,285	9,400	9,284	9,400	+415	+4.62	1,569	-
[498A]	26/07/02	8,988	9,050	8,985	8,985	+194	+2.21	302	-
[498A]	26/07/01	8,805	8,827	8,791	8,791	+49	+0.56	523	-
[498A]	26/06/30	8,663	8,742	8,634	8,742	+172	+2.01	147	-
[498A]	26/06/29	8,561	8,570	8,561	8,570	+39	+0.46	13	-
[498A]	26/06/26	8,569	8,597	8,472	8,531	-188	-2.16	131	-
[498A]	26/06/25	8,722	8,722	8,670	8,719	-46	-0.52	21	-
[498A]	26/06/24	8,778	8,811	8,759	8,765	+45	+0.52	15	-
[498A]	26/06/23	8,846	8,846	8,720	8,720	-183	-2.06	2,079	-
[498A]	26/06/22	8,875	8,946	8,875	8,903	+26	+0.29	327	-
[498A]	26/06/19	8,929	8,950	8,871	8,877	+6	+0.07	648	-
[498A]	26/06/18	8,877	8,877	8,827	8,871	+1	+0.01	63	-
[498A]	26/06/17	8,853	8,888	8,822	8,870	+65	+0.74	66	-
[498A]	26/06/16	8,860	9,070	8,780	8,805	-143	-1.60	3,759	-
[498A]	26/06/15	8,859	8,955	8,859	8,948	-14	-0.16	202	-
[498A]	26/06/12	8,952	8,992	8,919	8,962	+265	+3.05	270	-
[498A]	26/06/11	8,586	8,697	8,586	8,697	-22	-0.25	621	-
[498A]	26/06/10	8,710	8,741	8,667	8,719	+22	+0.25	42	-
[498A]	26/06/09	8,699	8,699	8,654	8,697	+45	+0.52	53	-
[498A]	26/06/08	8,588	8,702	8,550	8,652	-83	-0.95	289	-
[498A]	26/06/05	8,627	8,762	8,583	8,735	+160	+1.87	866	-
[498A]	26/06/04	8,548	8,592	8,535	8,575	-122	-1.40	291	-
[498A]	26/06/03	8,737	8,737	8,681	8,697	-198	-2.23	189	-
[498A]	26/06/02	8,805	8,895	8,735	8,895	-324	-3.51	229	-
[498A]	26/06/01	9,160	9,219	9,153	9,219	-8	-0.09	71	-
[498A]	26/05/29	9,164	9,230	9,164	9,227	+452	+5.15	2,366	-
[498A]	26/05/28	8,901	8,901	8,732	8,775	-58	-0.66	399	-
[498A]	26/05/27	8,889	8,890	8,833	8,833	-58	-0.65	207	-
[498A]	26/05/26	8,920	8,920	8,841	8,891	+44	+0.50	354	-
[498A]	26/05/25	8,750	8,847	8,644	8,847	+203	+2.35	346	-
[498A]	26/05/22	8,581	8,644	8,581	8,644	+6.0	+0.07	344	-
[498A]	26/05/21	8,412	8,638	8,412	8,638	+321.0	+3.86	502	-
[498A]	26/05/20	8,355	8,355	8,251	8,317	+32.0	+0.39	188	-
[498A]	26/05/19	8,260	8,291	8,215	8,285	+295.0	+3.69	660	-
[498A]	26/05/18	8,028	8,028	7,944	7,990	-251.0	-3.05	605	-
[498A]	26/05/15	8,279	8,297	8,188	8,241	-147.0	-1.75	654	-
[498A]	26/05/14	8,378	8,399	8,316	8,388	-92.0	-1.08	1,585	-
[498A]	26/05/13	8,419	8,480	8,409	8,480	+50.0	+0.59	2,527	-
[498A]	26/05/12	8,523	8,523	8,421	8,430	-210.0	-2.43	787	-
[498A]	26/05/11	8,693	8,699	8,639	8,640	-286.0	-3.20	470	-
[498A]	26/05/08	8,841	8,926	8,800	8,926	-252.0	-2.75	955	-
[498A]	26/05/07	9,201	9,221	9,158	9,178	+351.0	+3.98	793	-
[498A]	26/05/01	8,759	8,827	8,759	8,827	+222.0	+2.58	858	-
[498A]	26/04/30	8,857	8,857	8,596	8,605	-125.0	-1.43	943	-
[498A]	26/04/28	8,780	8,780	8,723	8,730	-63.0	-0.72	669	-
[498A]	26/04/27	8,773	8,800	8,720	8,793	-178	-1.98	983	-
[498A]	26/04/24	8,971	8,971	8,900	8,971	-2	-0.02	198	-
[498A]	26/04/23	8,986	8,988	8,838	8,973	-213	-2.32	1,676	-
[498A]	26/04/22	9,167	9,190	9,111	9,186	-431	-4.48	2,064	-
[498A]	26/04/21	9,625	9,642	9,607	9,617	-8	-0.08	459	-
[498A]	26/04/20	9,647	9,658	9,623	9,625	+40	+0.42	318	-
[498A]	26/04/17	9,570	9,592	9,540	9,585	-190	-1.94	602	-
[498A]	26/04/16	9,750	9,780	9,750	9,775	+116	+1.20	1,467	-
[498A]	26/04/15	9,735	9,735	9,640	9,659	-3	-0.03	284	-
[498A]	26/04/14	9,759	9,768	9,662	9,662	+353	+3.79	1,478	-
[498A]	26/04/13	9,306	9,365	9,265	9,309	-460	-4.71	1,856	-
[498A]	26/04/10	9,800	9,800	9,760	9,769	+94	+0.97	112	-
[498A]	26/04/09	9,775	9,775	9,675	9,675	-122	-1.25	554	-
[498A]	26/04/08	9,712	9,798	9,432	9,797	+235	+2.46	630	-
[498A]	26/04/07	9,532	9,595	9,509	9,562	+184	+1.96	1,293	-
[498A]	26/04/06	9,350	9,480	9,350	9,378	+28	+0.30	84	-
[498A]	26/04/03	9,577	9,577	9,346	9,350	+7	+0.07	1,059	-
[498A]	26/04/02	9,630	9,630	9,305	9,343	+134	+1.46	2,096	-
[498A]	26/04/01	9,214	9,215	9,071	9,209	+459	+5.25	931	-
[498A]	26/03/31	8,584	8,760	8,542	8,750	+16	+0.18	1,651	-
[498A]	26/03/30	8,918	8,918	8,551	8,734	-334	-3.68	775	-
[498A]	26/03/27	8,910	9,068	8,908	9,068	-159	-1.72	1,171	-
[498A]	26/03/26	9,260	9,275	9,161	9,227	+15	+0.16	569	-
[498A]	26/03/25	9,133	9,225	9,119	9,212	+136	+1.50	131	-
[498A]	26/03/24	9,189	9,235	9,022	9,076	+50	+0.55	679	-
[498A]	26/03/23	9,068	9,138	9,023	9,026	-642	-6.64	1,888	-
[498A]	26/03/19	9,628	9,711	9,553	9,668	-178	-1.81	635	-
[498A]	26/03/18	9,685	9,846	9,685	9,846	+161	+1.66	669	-
[498A]	26/03/17	9,782	9,782	9,685	9,685	0	0.00	756	-
[498A]	26/03/16	9,619	9,685	9,615	9,685	-165	-1.68	766	-
[498A]	26/03/13	9,810	9,855	9,756	9,850	+190	+1.97	273	-
[498A]	26/03/12	9,713	9,713	9,571	9,660	-300	-3.01	453	-
[498A]	26/03/11	9,864	10,010	9,848	9,960	+393	+4.11	1,023	-
[498A]	26/03/10	9,799	9,799	9,500	9,567	+98	+1.03	2,089	-
[498A]	26/03/09	9,395	9,493	9,269	9,469	-76	-0.80	1,125	-
[498A]	26/03/06	9,474	9,545	9,422	9,545	-229	-2.34	1,251	-
[498A]	26/03/05	9,928	10,020	9,774	9,774	+140	+1.45	699	-
[498A]	26/03/04	9,692	9,807	9,560	9,634	-194	-1.97	4,056	-
[498A]	26/03/03	9,906	9,925	9,751	9,828	-192	-1.92	1,689	-
[498A]	26/03/02	9,876	10,050	9,778	10,020	+108	+1.09	2,460	-
[498A]	26/02/27	9,909	9,918	9,861	9,912	-23	-0.23	1,487	-
[498A]	26/02/26	10,005	10,005	9,920	9,935	-41	-0.41	1,037	-
[498A]	26/02/25	10,040	10,040	9,950	9,976	+42	+0.42	611	-
[498A]	26/02/24	9,938	9,978	9,897	9,934	-241	-2.37	1,298	-
[498A]	26/02/20	10,160	10,180	10,110	10,175	+125	+1.24	2,182	-
[498A]	26/02/19	10,030	10,135	9,985	10,050	+303	+3.11	2,651	-
[498A]	26/02/18	9,715	9,747	9,667	9,747	+27	+0.28	4,376	-
[498A]	26/02/17	9,834	9,834	9,701	9,720	+52	+0.54	1,056	-
[498A]	26/02/16	9,650	9,687	9,621	9,668	+220	+2.33	2,082	-
[498A]	26/02/13	9,415	9,448	9,399	9,448	-15	-0.16	250	-
[498A]	26/02/12	9,455	9,463	9,364	9,463	-397	-4.03	2,942	-
[498A]	26/02/10	9,907	9,950	9,860	9,860	+203	+2.10	1,957	-
[498A]	26/02/09	9,679	9,700	9,580	9,657	+195	+2.06	869	-
[498A]	26/02/06	9,314	9,462	9,287	9,462	-94	-0.98	4,640	-
[498A]	26/02/05	9,564	9,616	9,530	9,556	-294	-2.98	4,114	-
[498A]	26/02/04	9,760	9,856	9,760	9,850	+85	+0.87	2,190	-
[498A]	26/02/03	9,744	9,808	9,708	9,765	+157	+1.63	1,810	-
[498A]	26/02/02	9,750	9,753	9,600	9,608	-292	-2.95	2,162	-
[498A]	26/01/30	9,914	9,945	9,900	9,900	-90	-0.90	1,675	-
[498A]	26/01/29	9,930	10,005	9,909	9,990	-230	-2.25	3,051	-
[498A]	26/01/28	10,120	10,220	10,050	10,220	+251	+2.52	8,292	-
[498A]	26/01/27	9,878	9,969	9,843	9,969	-231	-2.26	8,612	-
[498A]	26/01/26	10,300	10,300	10,180	10,200	－	－	12,077	-