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
[502A]	26/10/29	902	902	902	902	+0.9	+0.10	221,150	-
[502A]	26/10/28	902	902	902	902	+0.8	+0.09	28,440	-
[502A]	26/10/27	902	902	902	902	+0.7	+0.08	15,440	-
[502A]	26/10/26	902	902	902	902	+0.6	+0.07	43,460	-
[502A]	26/10/23	902	902	902	902	+0.7	+0.08	39,990	-
[502A]	26/10/22	902	902	902	902	+0.7	+0.08	152,990	-
[502A]	26/10/21	902	902	902	902	+0.5	+0.06	105,880	-
[502A]	26/10/20	902	902	902	902	+0.4	+0.04	27,380	-
[502A]	26/10/19	902	902	902	902	+0.4	+0.04	66,570	-
[502A]	26/10/16	902	902	902	902	+0.5	+0.06	25,340	-
[502A]	26/10/15	902	902	902	902	+0.4	+0.04	303,380	-
[502A]	26/10/14	902	902	902	902	+0.3	+0.03	32,350	-
[502A]	26/10/13	902	902	902	902	+0.3	+0.03	67,920	-
[502A]	26/10/09	902	902	902	902	+0.3	+0.03	51,170	-
[502A]	26/10/08	902	902	902	902	+0.4	+0.04	220,460	-
[502A]	26/10/07	902	902	902	902	+0.2	+0.02	32,500	-
[502A]	26/10/06	902	902	902	902	+0.2	+0.02	154,890	-
[502A]	26/10/05	902	902	902	902	+0.1	+0.01	88,310	-
[502A]	26/10/02	902	902	902	902	+0.3	+0.03	111,110	-
[502A]	26/10/01	902	902	902	902	+1.2	+0.13	39,310	-
[502A]	26/09/30	902	902	901	901	-0.1	-0.01	133,520	-
[502A]	26/09/29	902	902	901	902	+1.0	+0.11	42,260	-
[502A]	26/09/28	901	901	901	901	+0.9	+0.10	40,450	-
[502A]	26/09/25	901	901	901	901	+0.8	+0.09	14,710	-
[502A]	26/09/24	901	901	901	901	+0.7	+0.08	28,560	-
[502A]	26/09/18	901	901	901	901	+0.6	+0.07	11,730	-
[502A]	26/09/17	901	901	901	901	+0.6	+0.07	7,530	-
[502A]	26/09/16	901	901	901	901	+0.5	+0.06	11,860	-
[502A]	26/09/15	901	901	901	901	+0.6	+0.07	31,680	-
[502A]	26/09/14	901	901	901	901	+0.5	+0.06	14,630	-
[502A]	26/09/11	901	901	901	901	+0.5	+0.06	58,930	-
[502A]	26/09/10	901	901	901	901	+0.6	+0.07	23,930	-
[502A]	26/09/09	901	901	901	901	+0.5	+0.06	53,120	-
[502A]	26/09/08	901	901	901	901	+0.5	+0.06	23,450	-
[502A]	26/09/07	901	901	901	901	+0.4	+0.04	60,340	-
[502A]	26/09/04	901	901	901	901	+0.3	+0.03	105,410	-
[502A]	26/09/03	901	901	901	901	+0.3	+0.03	90,210	-
[502A]	26/09/02	901	901	901	901	+0.2	+0.02	396,240	-
[502A]	26/09/01	901	901	901	901	+0.3	+0.03	11,560	-
[502A]	26/08/31	901	901	901	901	+0.2	+0.02	20,340	-
[502A]	26/08/28	901	901	901	901	+0.2	+0.02	29,700	-
[502A]	26/08/27	901	901	901	901	0	+0.00	51,340	-
[502A]	26/08/26	901	901	901	901	+0.1	+0.01	4,230	-
[502A]	26/08/25	900	901	900	901	0	+0.00	37,980	-
[502A]	26/08/24	901	901	900	901	+1.0	+0.11	18,640	-
[502A]	26/08/21	901	901	900	900	-0.1	-0.01	20,680	-
[502A]	26/08/20	901	901	900	901	+1.0	+0.11	36,590	-
[502A]	26/08/19	901	901	900	900	-0.1	-0.01	31,210	-
[502A]	26/08/18	901	901	900	901	+1.0	+0.11	86,280	-
[502A]	26/08/17	900	901	900	900	+0.9	+0.10	20,050	-
[502A]	26/08/14	900	900	900	900	+0.8	+0.09	6,800	-
[502A]	26/08/13	900	900	900	900	+0.8	+0.09	11,510	-
[502A]	26/08/12	900	900	900	900	+0.7	+0.08	22,730	-
[502A]	26/08/10	900	900	900	900	+0.7	+0.08	31,420	-
[502A]	26/08/07	900	900	900	900	+0.5	+0.06	26,540	-
[502A]	26/08/06	900	900	900	900	+0.6	+0.07	61,140	-
[502A]	26/08/05	900	900	900	900	+0.6	+0.07	32,990	-
[502A]	26/08/04	900	900	900	900	+0.6	+0.07	25,390	-
[502A]	26/08/03	900	900	900	900	+0.5	+0.06	60,190	-
[502A]	26/07/31	900	900	900	900	+0.4	+0.04	32,210	-
[502A]	26/07/30	900	900	900	900	+0.6	+0.07	101,760	-
[502A]	26/07/29	900	900	900	900	+0.4	+0.04	29,750	-
[502A]	26/07/28	900	900	900	900	+0.4	+0.04	5,680	-
[502A]	26/07/27	900	900	900	900	+0.5	+0.06	11,180	-
[502A]	26/07/24	900	900	900	900	+0.3	+0.03	14,320	-
[502A]	26/07/23	900	900	900	900	+0.3	+0.03	128,690	-
[502A]	26/07/22	900	900	900	900	+0.2	+0.02	12,330	-
[502A]	26/07/21	900	900	900	900	+0.0	+0.00	32,470	-
[502A]	26/07/17	900.3	900.3	900.1	900.2	0.0	0.00	21,030	-
[502A]	26/07/16	900.3	900.3	900.1	900.2	0.0	0.00	82,720	-
[502A]	26/07/15	900.1	900.2	900.1	900.2	+0.2	+0.02	12,110	-
[502A]	26/07/14	900.0	900.2	900.0	900.0	-0.1	-0.01	15,520	-
[502A]	26/07/13	900.2	900.2	900.0	900.1	-0.2	-0.02	81,790	-
[502A]	26/07/10	900.2	900.3	900.2	900.3	0.0	0.00	14,480	-
[502A]	26/07/09	900.3	900.3	900.2	900.3	-2.1	-0.23	96,530	-
[502A]	26/07/08	902.6	902.6	902.4	902.4	-0.2	-0.02	49,670	-
[502A]	26/07/07	902.6	902.6	902.5	902.6	+0.1	+0.01	12,530	-
[502A]	26/07/06	902.6	902.6	902.4	902.5	+0.1	+0.01	32,420	-
[502A]	26/07/03	902.5	902.5	902.4	902.4	-0.1	-0.01	48,320	-
[502A]	26/07/02	902.5	902.5	902.4	902.5	0.0	0.00	7,430	-
[502A]	26/07/01	902.4	902.5	902.4	902.5	+0.1	+0.01	29,020	-
[502A]	26/06/30	902.5	902.5	902.4	902.4	0.0	0.00	21,680	-
[502A]	26/06/29	902.3	902.4	902.2	902.4	+0.3	+0.03	8,900	-
[502A]	26/06/26	902.1	902.4	902.1	902.1	+0.1	+0.01	157,110	-
[502A]	26/06/25	902.1	902.2	901.9	902.0	-0.2	-0.02	59,140	-
[502A]	26/06/24	902.2	902.2	902.2	902.2	+0.1	+0.01	145,070	-
[502A]	26/06/23	902.1	902.2	902.1	902.1	+0.2	+0.02	16,410	-
[502A]	26/06/22	902.0	902.1	901.9	901.9	-0.2	-0.02	17,850	-
[502A]	26/06/19	902.1	902.2	902.0	902.1	+0.1	+0.01	66,940	-
[502A]	26/06/18	902.0	902.1	901.9	902.0	-0.2	-0.02	24,350	-
[502A]	26/06/17	902.2	902.2	902.0	902.2	0.0	0.00	4,770	-
[502A]	26/06/16	902.0	902.2	902.0	902.2	0.0	0.00	87,270	-
[502A]	26/06/15	902.2	902.2	902.0	902.2	+0.1	+0.01	18,300	-
[502A]	26/06/12	902.1	902.1	901.9	902.1	+0.1	+0.01	24,080	-
[502A]	26/06/11	902.1	902.1	901.9	902.0	+0.1	+0.01	45,320	-
[502A]	26/06/10	902.0	902.0	901.8	901.9	-0.2	-0.02	15,490	-
[502A]	26/06/09	902.1	902.1	901.9	902.1	+0.3	+0.03	30,450	-
[502A]	26/06/08	901.7	902.0	901.7	901.8	-0.3	-0.03	17,640	-
[502A]	26/06/05	902.1	902.1	901.9	902.1	+0.1	+0.01	35,100	-
[502A]	26/06/04	901.9	902.0	901.8	902.0	0.0	0.00	4,000	-
[502A]	26/06/03	902.0	902.0	901.8	902.0	+0.1	+0.01	54,810	-
[502A]	26/06/02	902.0	902.0	901.8	901.9	0.0	0.00	45,450	-
[502A]	26/06/01	902.0	902.0	901.8	901.9	-0.1	-0.01	77,650	-
[502A]	26/05/29	901.9	902.0	901.8	902.0	+0.2	+0.02	26,310	-
[502A]	26/05/28	901.9	901.9	901.7	901.8	+0.1	+0.01	73,860	-
[502A]	26/05/27	901.8	901.8	901.7	901.7	0.0	0.00	119,520	-
[502A]	26/05/26	901.7	901.7	901.6	901.7	0.0	0.00	5,850	-
[502A]	26/05/25	901.8	901.8	901.6	901.7	0.0	0.00	8,620	-
[502A]	26/05/22	901	901	901	901	+0.7	+0.08	44,770	-
[502A]	26/05/21	901	901	901	901	+0.6	+0.07	15,310	-
[502A]	26/05/20	901	901	901	901	+0.7	+0.08	37,990	-
[502A]	26/05/19	901	901	901	901	+0.7	+0.08	13,720	-
[502A]	26/05/18	901	901	901	901	+0.7	+0.08	54,570	-
[502A]	26/05/15	901	901	901	901	+0.6	+0.07	4,130	-
[502A]	26/05/14	901	901	901	901	+0.6	+0.07	6,190	-
[502A]	26/05/13	901	901	901	901	+0.6	+0.07	57,340	-
[502A]	26/05/12	901	901	901	901	+0.6	+0.07	15,800	-
[502A]	26/05/11	901	901	901	901	+0.7	+0.08	14,530	-
[502A]	26/05/08	901	901	901	901	+0.6	+0.07	6,630	-
[502A]	26/05/07	901	901	901	901	+0.7	+0.08	18,220	-
[502A]	26/05/01	901	901	901	901	+0.5	+0.06	57,550	-
[502A]	26/04/30	901	901	901	901	+0.5	+0.06	28,140	-
[502A]	26/04/28	901	901	901	901	+0.1	+0.01	122,070	-
[502A]	26/04/27	901.4	901.4	901.3	901.4	+0.1	+0.01	130,950	-
[502A]	26/04/24	901.4	901.4	901.3	901.3	0.0	0.00	22,580	-
[502A]	26/04/23	901.2	901.3	901.2	901.3	0.0	0.00	14,420	-
[502A]	26/04/22	901.4	901.4	901.2	901.3	0.0	0.00	25,270	-
[502A]	26/04/21	901.3	901.3	901.2	901.3	+0.1	+0.01	60,450	-
[502A]	26/04/20	901.3	901.3	901.1	901.2	-0.1	-0.01	63,420	-
[502A]	26/04/17	901.3	901.3	901.1	901.3	+0.1	+0.01	37,580	-
[502A]	26/04/16	901.3	901.3	901.2	901.2	+0.1	+0.01	26,800	-
[502A]	26/04/15	901.2	901.2	901.1	901.1	-0.1	-0.01	35,570	-
[502A]	26/04/14	901.2	901.2	901.1	901.2	0.0	0.00	25,240	-
[502A]	26/04/13	901.1	901.2	901.1	901.2	0.0	0.00	14,610	-
[502A]	26/04/10	901.1	901.2	901.0	901.2	+0.1	+0.01	248,300	-
[502A]	26/04/09	901.1	901.1	901.0	901.1	0.0	0.00	4,890	-
[502A]	26/04/08	901.0	901.1	901.0	901.1	0.0	0.00	9,790	-
[502A]	26/04/07	901.1	901.1	901.0	901.1	0.0	0.00	72,340	-
[502A]	26/04/06	901.1	901.1	901.0	901.1	+0.1	+0.01	33,960	-
[502A]	26/04/03	901.0	901.0	900.9	901.0	0.0	0.00	21,690	-
[502A]	26/04/02	900.9	901.0	900.8	901.0	+0.1	+0.01	5,060	-
[502A]	26/04/01	900.9	901.0	900.8	900.9	-0.1	-0.01	2,170	-
[502A]	26/03/31	900.8	901.0	900.8	901.0	0.0	0.00	1,410	-
[502A]	26/03/30	900.8	901.0	900.8	901.0	+0.2	+0.02	16,950	-
[502A]	26/03/27	900.8	900.9	900.7	900.8	0.0	0.00	19,250	-
[502A]	26/03/26	900.9	900.9	900.7	900.8	0.0	0.00	10,200	-
[502A]	26/03/25	900.9	900.9	900.7	900.8	0.0	0.00	20,710	-
[502A]	26/03/24	900.9	900.9	900.8	900.8	-0.1	-0.01	4,030	-
[502A]	26/03/23	900.8	900.9	900.7	900.9	+0.1	+0.01	7,790	-
[502A]	26/03/19	900.8	900.8	900.7	900.8	0.0	0.00	7,610	-
[502A]	26/03/18	900.8	900.8	900.7	900.8	0.0	0.00	11,970	-
[502A]	26/03/17	900.8	900.8	900.7	900.8	0.0	0.00	3,810	-
[502A]	26/03/16	900.8	900.8	900.7	900.8	+0.2	+0.02	4,920	-
[502A]	26/03/13	900.7	900.7	900.5	900.6	-0.1	-0.01	20,420	-
[502A]	26/03/12	900.7	900.7	900.6	900.7	0.0	0.00	15,560	-
[502A]	26/03/11	900.6	900.7	900.5	900.7	+0.2	+0.02	6,060	-
[502A]	26/03/10	900.5	900.6	900.5	900.5	0.0	0.00	2,860	-
[502A]	26/03/09	900.6	900.6	900.4	900.5	0.0	0.00	23,430	-
[502A]	26/03/06	900.4	900.6	900.4	900.5	-0.1	-0.01	7,930	-
[502A]	26/03/05	900.5	900.6	900.4	900.6	+0.2	+0.02	4,250	-
[502A]	26/03/04	900.5	900.5	900.4	900.4	-0.2	-0.02	6,600	-
[502A]	26/03/03	900.6	900.6	900.5	900.6	+0.1	+0.01	5,120	-
[502A]	26/03/02	900.6	900.6	900.4	900.5	+0.1	+0.01	23,080	-
[502A]	26/02/27	900.5	900.5	900.3	900.4	-0.1	-0.01	25,190	-
[502A]	26/02/26	900.6	900.6	900.4	900.5	+0.1	+0.01	10,300	-
[502A]	26/02/25	900.5	900.5	900.4	900.4	0.0	0.00	17,070	-
[502A]	26/02/24	900.5	900.5	900.3	900.4	0.0	0.00	65,810	-
[502A]	26/02/20	900.4	900.4	900.3	900.4	0.0	0.00	5,800	-
[502A]	26/02/19	900.4	900.4	900.4	900.4	0.0	0.00	20,630	-
[502A]	26/02/18	900.4	900.4	900.4	900.4	0.0	0.00	13,310	-
[502A]	26/02/17	900.4	900.4	900.3	900.4	+0.1	+0.01	55,750	-
[502A]	26/02/16	900.3	900.3	900.2	900.3	+0.1	+0.01	74,030	-
[502A]	26/02/13	900.3	900.3	900.1	900.2	-0.1	-0.01	9,870	-
[502A]	26/02/12	900.3	900.3	900.2	900.3	+0.2	+0.02	11,120	-
[502A]	26/02/10	900.2	900.3	900.1	900.1	-0.1	-0.01	8,290	-
[502A]	26/02/09	900.1	900.2	900.1	900.2	+0.1	+0.01	2,040	-
[502A]	26/02/06	900.1	900.2	900.1	900.1	0.0	0.00	6,350	-
[502A]	26/02/05	900.1	900.1	900.0	900.1	0.0	0.00	21,150	-
[502A]	26/02/04	900.1	900.1	900.0	900.1	0.0	0.00	13,370	-
[502A]	26/02/03	900.1	900.1	900.0	900.1	0.0	0.00	45,160	-
[502A]	26/02/02	900.0	900.1	900.0	900.1	+0.1	+0.01	9,350	-
[502A]	26/01/30	900.0	900.0	899.9	900.0	0.0	0.00	19,360	-
[502A]	26/01/29	900.0	900.0	899.9	900.0	－	－	23,490	-