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
[499A]	26/10/29	7,560	7,560	7,550	7,550	-11.0	-0.15	104	-
[499A]	26/10/28	7,610	7,610	7,556	7,561	+6.0	+0.08	4	-
[499A]	26/10/27	7,571	7,571	7,552	7,555	0	+0.00	93	-
[499A]	26/10/26	7,522	7,564	7,521	7,555	-280.0	-3.57	92	-
[499A]	26/10/23	7,812	7,835	7,739	7,835	+3.0	+0.04	571	-
[499A]	26/10/22	7,900	7,900	7,832	7,832	-22.0	-0.28	14	-
[499A]	26/10/21	7,842	7,854	7,842	7,854	+92.0	+1.19	2	-
[499A]	26/10/20	7,778	7,778	7,736	7,762	-107.0	-1.36	215	-
[499A]	26/10/19	7,850	7,869	7,785	7,869	+28.0	+0.36	299	-
[499A]	26/10/16	7,795	7,841	7,795	7,841	+215.0	+2.82	38	-
[499A]	26/10/15	7,636	7,636	7,600	7,626	-24.0	-0.31	319	-
[499A]	26/10/14	7,641	7,650	7,641	7,650	+5.0	+0.07	270	-
[499A]	26/10/13	7,600	7,645	7,600	7,645	+115.0	+1.53	65	-
[499A]	26/10/09	7,530	7,530	7,530	7,530	-41.0	-0.54	2	-
[499A]	26/10/08	7,611	7,611	7,571	7,571	-29.0	-0.38	4	-
[499A]	26/10/07	7,650	7,650	7,600	7,600	-22.0	-0.29	348	-
[499A]	26/10/06	7,626	7,626	7,622	7,622	+152.0	+2.03	12	-
[499A]	26/10/05	7,585	7,585	7,470	7,470	-108.0	-1.43	482	-
[499A]	26/10/02	7,635	7,635	7,578	7,578	-198.0	-2.55	207	-
[499A]	26/10/01	7,823	7,823	7,776	7,776	-79.0	-1.01	92	-
[499A]	26/09/30	7,876	7,880	7,855	7,855	+29.0	+0.37	12	-
[499A]	26/09/29	7,865	7,885	7,826	7,826	-29.0	-0.37	16	-
[499A]	26/09/28	7,859	7,875	7,855	7,855	-96.0	-1.21	119	-
[499A]	26/09/25	7,921	7,957	7,915	7,951	+66.0	+0.84	23	-
[499A]	26/09/24	7,978	7,978	7,885	7,885	-93.0	-1.17	21	-
[499A]	26/09/18	7,900	7,978	7,900	7,978	+2.0	+0.03	8	-
[499A]	26/09/17	7,882	7,977	7,882	7,976	+115.0	+1.46	19	-
[499A]	26/09/16	7,871	7,881	7,855	7,861	-111.0	-1.39	120	-
[499A]	26/09/15	7,981	7,994	7,972	7,972	+27.0	+0.34	9	-
[499A]	26/09/14	7,945	7,945	7,945	7,945	+19.0	+0.24	1	-
[499A]	26/09/11	7,879	7,930	7,879	7,926	+9.0	+0.11	102	-
[499A]	26/09/10	7,950	7,950	7,917	7,917	-213.0	-2.62	21	-
[499A]	26/09/09	8,136	8,163	8,130	8,130	-118.0	-1.43	44	-
[499A]	26/09/08	8,282	8,290	8,225	8,248	-73.0	-0.88	387	-
[499A]	26/09/07	8,387	8,387	8,321	8,321	-138.0	-1.63	304	-
[499A]	26/09/04	8,405	8,461	8,400	8,459	-221.0	-2.55	289	-
[499A]	26/09/03	8,746	8,746	8,680	8,680	-68.0	-0.78	19	-
[499A]	26/09/02	8,806	8,808	8,748	8,748	-204.0	-2.28	235	-
[499A]	26/09/01	8,949	8,952	8,949	8,952	-35.0	-0.39	59	-
[499A]	26/08/31	9,004	9,030	8,987	8,987	+87.0	+0.98	28	-
[499A]	26/08/28	8,900	8,900	8,900	8,900	+1.0	+0.01	1	-
[499A]	26/08/27	－	－	－	8,899	－	－	0	-
[499A]	26/08/26	8,918	8,918	8,897	8,899	-149	-1.65	92	-
[499A]	26/08/25	8,996	9,065	8,996	9,048	+70	+0.78	64	-
[499A]	26/08/24	8,992	8,992	8,978	8,978	+122	+1.38	289	-
[499A]	26/08/21	8,857	8,857	8,856	8,856	-117	-1.30	22	-
[499A]	26/08/20	8,978	8,978	8,973	8,973	+113	+1.28	101	-
[499A]	26/08/19	8,877	8,877	8,860	8,860	+63	+0.72	23	-
[499A]	26/08/18	8,836	8,836	8,797	8,797	-203	-2.26	518	-
[499A]	26/08/17	9,020	9,036	8,978	9,000	-57	-0.63	736	-
[499A]	26/08/14	9,063	9,069	9,055	9,057	-20	-0.22	570	-
[499A]	26/08/13	9,079	9,079	9,074	9,077	-204	-2.20	30	-
[499A]	26/08/12	9,273	9,314	9,273	9,281	+99	+1.08	13	-
[499A]	26/08/10	9,182	9,182	9,182	9,182	+7	+0.08	1	-
[499A]	26/08/07	9,233	9,233	9,175	9,175	+43	+0.47	5	-
[499A]	26/08/06	9,132	9,132	9,132	9,132	+66	+0.73	1	-
[499A]	26/08/05	9,078	9,078	9,066	9,066	+22	+0.24	2	-
[499A]	26/08/04	9,044	9,044	9,044	9,044	+206	+2.33	1	-
[499A]	26/08/03	8,942	8,942	8,838	8,838	-285	-3.12	6	-
[499A]	26/07/31	9,104	9,123	9,104	9,123	+23	+0.25	4	-
[499A]	26/07/30	9,109	9,113	9,100	9,100	-59	-0.64	552	-
[499A]	26/07/29	9,159	9,159	9,159	9,159	－	－	35	-
[499A]	26/07/28	－	－	－	9,099	－	－	0	-
[499A]	26/07/27	8,971	9,099	8,971	9,099	+231	+2.60	2	-
[499A]	26/07/24	8,884	8,891	8,868	8,868	-308	-3.36	16	-
[499A]	26/07/23	9,178	9,178	9,176	9,176	-63	-0.68	8	-
[499A]	26/07/22	9,239	9,239	9,239	9,239	+24	+0.26	1	-
[499A]	26/07/21	9,212	9,215	9,212	9,215	-118	-1.26	26	-
[499A]	26/07/17	9,333	9,333	9,333	9,333	+5	+0.05	40	-
[499A]	26/07/16	9,304	9,328	9,304	9,328	+353	+3.93	337	-
[499A]	26/07/15	8,977	8,977	8,975	8,975	－	－	2,105	-
[499A]	26/07/14	－	－	－	8,972	－	－	0	-
[499A]	26/07/13	8,972	8,972	8,972	8,972	-91	-1.00	1	-
[499A]	26/07/10	9,010	9,063	9,010	9,063	+82	+0.91	12	-
[499A]	26/07/09	8,991	8,991	8,981	8,981	-151	-1.65	12	-
[499A]	26/07/08	9,190	9,212	9,132	9,132	+50	+0.55	187	-
[499A]	26/07/07	9,141	9,141	9,082	9,082	-1	-0.01	20	-
[499A]	26/07/06	9,083	9,083	9,083	9,083	-47	-0.51	10	-
[499A]	26/07/03	9,139	9,139	9,099	9,130	+141	+1.57	3	-
[499A]	26/07/02	8,987	9,004	8,987	8,989	-32	-0.35	176	-
[499A]	26/07/01	9,021	9,021	9,021	9,021	－	－	1	-
[499A]	26/06/30	－	－	－	8,906	－	－	0	-
[499A]	26/06/29	－	－	－	8,906	－	－	0	-
[499A]	26/06/26	8,946	8,946	8,906	8,906	－	－	33	-
[499A]	26/06/25	－	－	－	8,824	－	－	0	-
[499A]	26/06/24	8,824	8,824	8,824	8,824	-24	-0.27	1	-
[499A]	26/06/23	8,898	8,898	8,848	8,848	-279	-3.06	7	-
[499A]	26/06/22	9,144	9,144	9,127	9,127	-127	-1.37	5	-
[499A]	26/06/19	9,351	9,351	9,254	9,254	+35	+0.38	8	-
[499A]	26/06/18	9,229	9,229	9,219	9,219	-149	-1.59	23	-
[499A]	26/06/17	9,368	9,368	9,368	9,368	+49	+0.53	10	-
[499A]	26/06/16	9,699	9,699	9,319	9,319	-80	-0.85	41	-
[499A]	26/06/15	9,293	9,399	9,293	9,399	+208	+2.26	65	-
[499A]	26/06/12	9,191	9,191	9,191	9,191	+349	+3.95	66	-
[499A]	26/06/11	8,842	8,842	8,842	8,842	-124	-1.38	2	-
[499A]	26/06/10	8,945	8,966	8,945	8,966	+228	+2.61	5	-
[499A]	26/06/09	8,689	8,738	8,689	8,738	+190	+2.22	7	-
[499A]	26/06/08	8,548	8,548	8,548	8,548	－	－	21	-
[499A]	26/06/05	－	－	－	8,747	－	－	0	-
[499A]	26/06/04	－	－	－	8,747	－	－	0	-
[499A]	26/06/03	8,747	8,747	8,747	8,747	-5	-0.06	11	-
[499A]	26/06/02	8,752	8,752	8,726	8,752	-58	-0.66	44	-
[499A]	26/06/01	8,776	8,810	8,776	8,810	+47	+0.54	19	-
[499A]	26/05/29	8,763	8,763	8,763	8,763	+113	+1.31	3	-
[499A]	26/05/28	8,726	8,726	8,650	8,650	+110	+1.29	7	-
[499A]	26/05/27	8,540	8,540	8,540	8,540	－	－	1	-
[499A]	26/05/26	－	－	－	8,573	－	－	0	-
[499A]	26/05/25	8,656	8,656	8,453	8,573	-83	-0.96	354	-
[499A]	26/05/22	8,600	8,656	8,600	8,656	+84.0	+0.98	691	-
[499A]	26/05/21	8,525	8,585	8,525	8,572	+197.0	+2.35	375	-
[499A]	26/05/20	8,356	8,375	8,355	8,375	+45.0	+0.54	3	-
[499A]	26/05/19	8,358	8,358	8,330	8,330	+128.0	+1.56	4	-
[499A]	26/05/18	8,223	8,223	8,202	8,202	-97.0	-1.17	15	-
[499A]	26/05/15	8,388	8,388	8,299	8,299	-92.0	-1.10	4	-
[499A]	26/05/14	8,387	8,391	8,387	8,391	+46.0	+0.55	110	-
[499A]	26/05/13	8,313	8,345	8,303	8,345	+58.0	+0.70	116	-
[499A]	26/05/12	8,357	8,357	8,281	8,287	-282.0	-3.29	228	-
[499A]	26/05/11	8,565	8,569	8,565	8,569	+20.0	+0.23	22	-
[499A]	26/05/08	8,542	8,549	8,542	8,549	-8.0	-0.09	107	-
[499A]	26/05/07	8,558	8,596	8,522	8,557	+249.0	+3.00	91	-
[499A]	26/05/01	8,341	8,341	8,307	8,308	+178.0	+2.19	16	-
[499A]	26/04/30	8,407	8,407	8,130	8,130	-488.0	-5.66	131	-
[499A]	26/04/28	8,630	8,630	8,618	8,618	-10.0	-0.12	2	-
[499A]	26/04/27	8,597	8,631	8,597	8,628	-8	-0.09	27	-
[499A]	26/04/24	8,691	8,691	8,636	8,636	-126	-1.44	9	-
[499A]	26/04/23	8,772	8,772	8,680	8,762	-179	-2.00	132	-
[499A]	26/04/22	8,977	8,977	8,941	8,941	-118	-1.30	6	-
[499A]	26/04/21	9,080	9,097	9,059	9,059	-15	-0.17	27	-
[499A]	26/04/20	9,104	9,123	9,074	9,074	+207	+2.33	188	-
[499A]	26/04/17	8,867	8,867	8,867	8,867	-41	-0.46	2	-
[499A]	26/04/16	8,808	8,908	8,799	8,908	-171	-1.88	630	-
[499A]	26/04/15	9,039	9,079	9,039	9,079	+255	+2.89	33	-
[499A]	26/04/14	8,877	8,877	8,800	8,824	+88	+1.01	7	-
[499A]	26/04/13	8,736	8,736	8,736	8,736	-134	-1.51	12	-
[499A]	26/04/10	8,913	8,913	8,870	8,870	-53	-0.59	23	-
[499A]	26/04/09	8,925	8,925	8,923	8,923	+190	+2.18	11	-
[499A]	26/04/08	8,640	8,733	8,640	8,733	+243	+2.86	32	-
[499A]	26/04/07	8,490	8,500	8,490	8,490	0	0.00	21	-
[499A]	26/04/06	8,490	8,490	8,490	8,490	+133	+1.59	1	-
[499A]	26/04/03	8,372	8,372	8,357	8,357	-57	-0.68	4	-
[499A]	26/04/02	8,434	8,434	8,414	8,414	-39	-0.46	32	-
[499A]	26/04/01	8,560	8,560	8,446	8,453	+160	+1.93	69	-
[499A]	26/03/31	8,249	8,293	8,213	8,293	+271	+3.38	31	-
[499A]	26/03/30	8,110	8,110	7,995	8,022	-238	-2.88	18	-
[499A]	26/03/27	8,209	8,260	8,209	8,260	－	－	37	-
[499A]	26/03/26	－	－	－	8,344	－	－	0	-
[499A]	26/03/25	8,271	8,347	8,271	8,344	+143	+1.74	14	-
[499A]	26/03/24	8,045	8,201	8,045	8,201	+306	+3.88	10	-
[499A]	26/03/23	8,042	8,042	7,895	7,895	-447	-5.36	342	-
[499A]	26/03/19	8,337	8,412	8,284	8,342	-190	-2.23	55	-
[499A]	26/03/18	8,521	8,532	8,521	8,532	+18	+0.21	34	-
[499A]	26/03/17	8,568	8,601	8,514	8,514	+7	+0.08	31	-
[499A]	26/03/16	8,507	8,507	8,507	8,507	-212	-2.43	40	-
[499A]	26/03/13	8,719	8,719	8,719	8,719	-58	-0.66	2	-
[499A]	26/03/12	8,948	8,948	8,777	8,777	-193	-2.15	133	-
[499A]	26/03/11	8,970	8,970	8,970	8,970	+146	+1.65	1	-
[499A]	26/03/10	8,700	8,872	8,700	8,824	+204	+2.37	22	-
[499A]	26/03/09	8,823	8,823	8,599	8,620	-353	-3.93	700	-
[499A]	26/03/06	8,973	8,994	8,973	8,973	+48	+0.54	12	-
[499A]	26/03/05	9,054	9,054	8,925	8,925	+108	+1.22	55	-
[499A]	26/03/04	8,960	8,999	8,817	8,817	-284	-3.12	32	-
[499A]	26/03/03	9,230	9,230	9,101	9,101	-350	-3.70	786	-
[499A]	26/03/02	9,418	9,489	9,417	9,451	-369	-3.76	105	-
[499A]	26/02/27	9,820	9,820	9,820	9,820	+35	+0.36	6	-
[499A]	26/02/26	9,829	9,829	9,785	9,785	-49	-0.50	25	-
[499A]	26/02/25	9,880	9,880	9,809	9,834	+78	+0.80	114	-
[499A]	26/02/24	9,722	9,756	9,722	9,756	+259	+2.73	13	-
[499A]	26/02/20	9,478	9,497	9,474	9,497	-9	-0.09	5	-
[499A]	26/02/19	9,508	9,508	9,506	9,506	+55	+0.58	14	-
[499A]	26/02/18	9,451	9,451	9,451	9,451	+78	+0.83	20	-
[499A]	26/02/17	9,488	9,488	9,350	9,373	-224	-2.33	1,062	-
[499A]	26/02/16	9,597	9,597	9,597	9,597	-95	-0.98	24	-
[499A]	26/02/13	9,672	9,697	9,672	9,692	-41	-0.42	1,020	-
[499A]	26/02/12	9,712	9,739	9,650	9,733	+232	+2.44	1,052	-
[499A]	26/02/10	9,562	9,562	9,501	9,501	-57	-0.60	1,003	-
[499A]	26/02/09	9,629	9,629	9,522	9,558	+84	+0.89	25	-
[499A]	26/02/06	9,426	9,474	9,400	9,474	-4	-0.04	7	-
[499A]	26/02/05	9,516	9,521	9,472	9,478	+191	+2.06	2,462	-
[499A]	26/02/04	9,257	9,325	9,257	9,287	-193	-2.04	140	-
[499A]	26/02/03	9,420	9,494	9,420	9,480	+210	+2.27	83	-
[499A]	26/02/02	9,373	9,376	9,270	9,270	-124	-1.32	517	-
[499A]	26/01/30	9,467	9,467	9,365	9,394	-2	-0.02	24	-
[499A]	26/01/29	9,359	9,396	9,341	9,396	-324	-3.33	54	-
[499A]	26/01/28	9,702	9,720	9,622	9,720	-84	-0.86	418	-
[499A]	26/01/27	9,756	9,806	9,740	9,804	-12	-0.12	169	-
[499A]	26/01/26	9,886	9,886	9,773	9,816	－	－	1,760	-