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
[517A]	26/10/29	1,940	1,943	1,940	1,943	+1.0	+0.05	16	-
[517A]	26/10/28	1,942	1,942	1,942	1,942	-1.0	-0.05	1	-
[517A]	26/10/27	1,945	1,945	1,943	1,943	-11.0	-0.56	38	-
[517A]	26/10/26	1,954	1,954	1,954	1,954	-1.0	-0.05	2	-
[517A]	26/10/23	1,966	1,966	1,955	1,955	+17.0	+0.88	40,275	-
[517A]	26/10/22	－	－	－	1,938	－	－	0	-
[517A]	26/10/21	1,940	1,940	1,938	1,938	-3.0	-0.15	10	-
[517A]	26/10/20	1,944	1,944	1,941	1,941	-3.0	-0.15	31	-
[517A]	26/10/19	1,944	1,944	1,944	1,944	+3.0	+0.15	1	-
[517A]	26/10/16	－	－	－	1,941	－	－	0	-
[517A]	26/10/15	－	－	－	1,941	－	－	0	-
[517A]	26/10/14	－	－	－	1,941	－	－	0	-
[517A]	26/10/13	1,939	1,941	1,939	1,941	-7.0	-0.36	2	-
[517A]	26/10/09	1,948	1,948	1,948	1,948	+7.0	+0.36	1	-
[517A]	26/10/08	1,941	1,941	1,941	1,941	-6.0	-0.31	5	-
[517A]	26/10/07	1,938	1,947	1,938	1,947	+4.0	+0.21	106	-
[517A]	26/10/06	1,946	1,946	1,943	1,943	+7.0	+0.36	2	-
[517A]	26/10/05	－	－	－	1,936	－	－	0	-
[517A]	26/10/02	1,945	1,945	1,936	1,936	-13.0	-0.67	3	-
[517A]	26/10/01	1,952	1,953	1,942	1,949	-23.0	-1.17	60	-
[517A]	26/09/30	1,959	1,972	1,959	1,972	+32.0	+1.65	2	-
[517A]	26/09/29	－	－	－	1,940	－	－	0	-
[517A]	26/09/28	1,940	1,940	1,940	1,940	-11.0	-0.56	5	-
[517A]	26/09/25	1,951	1,951	1,951	1,951	+17.0	+0.88	5	-
[517A]	26/09/24	1,950	1,950	1,934	1,934	-23.0	-1.18	1,354	-
[517A]	26/09/18	1,971	1,971	1,955	1,957	-14.0	-0.71	9	-
[517A]	26/09/17	1,972	1,972	1,966	1,971	-1.0	-0.05	64	-
[517A]	26/09/16	1,971	1,972	1,971	1,972	-13.0	-0.65	200	-
[517A]	26/09/15	1,995	1,995	1,985	1,985	-10.0	-0.50	8	-
[517A]	26/09/14	1,992	2,000	1,990	1,995	-3.0	-0.15	61	-
[517A]	26/09/11	1,994	2,011	1,994	1,998	-5.0	-0.25	114	-
[517A]	26/09/10	2,024	2,024	1,991	2,003	-17.0	-0.84	245	-
[517A]	26/09/09	1,990	2,023	1,990	2,020	+48.0	+2.43	4,508	-
[517A]	26/09/08	2,391	2,391	1,972	1,972	-19.0	-0.95	1,806	-
[517A]	26/09/07	1,990	1,991	1,973	1,991	+2.0	+0.10	259	-
[517A]	26/09/04	1,977	1,989	1,964	1,989	+47.0	+2.42	1,105	-
[517A]	26/09/03	1,931	1,956	1,931	1,942	+8.0	+0.41	3	-
[517A]	26/09/02	1,938	1,938	1,914	1,934	-13.0	-0.67	72	-
[517A]	26/09/01	－	－	－	1,947	－	－	0	-
[517A]	26/08/31	－	－	－	1,947	－	－	0	-
[517A]	26/08/28	1,947	1,947	1,947	1,947	+21	+1.09	200	-
[517A]	26/08/27	1,927	1,927	1,926	1,926	-2	-0.10	62	-
[517A]	26/08/26	1,953	1,953	1,928	1,928	-22	-1.13	11	-
[517A]	26/08/25	1,927	1,951	1,927	1,950	-5	-0.26	72	-
[517A]	26/08/24	1,957	1,957	1,955	1,955	+24	+1.24	141	-
[517A]	26/08/21	1,930	1,953	1,930	1,931	-5	-0.26	201	-
[517A]	26/08/20	1,936	1,936	1,936	1,936	-13	-0.67	5	-
[517A]	26/08/19	1,949	1,949	1,949	1,949	－	－	54	-
[517A]	26/08/18	－	－	－	1,936	－	－	0	-
[517A]	26/08/17	－	－	－	1,936	－	－	0	-
[517A]	26/08/14	1,936	1,936	1,936	1,936	－	－	10	-
[517A]	26/08/13	－	－	－	1,938	－	－	0	-
[517A]	26/08/12	－	－	－	1,938	－	－	0	-
[517A]	26/08/10	1,969	1,969	1,938	1,938	-25	-1.27	10	-
[517A]	26/08/07	1,938	1,963	1,938	1,963	-9	-0.46	4	-
[517A]	26/08/06	1,952	1,972	1,946	1,972	+20	+1.02	4	-
[517A]	26/08/05	1,949	1,965	1,949	1,952	-22	-1.11	6	-
[517A]	26/08/04	1,980	1,981	1,947	1,974	-20	-1.00	13	-
[517A]	26/08/03	1,951	1,994	1,944	1,994	+79	+4.13	363	-
[517A]	26/07/31	1,930	1,940	1,915	1,915	－	－	309	-
[517A]	26/07/30	－	－	－	1,899	－	－	0	-
[517A]	26/07/29	1,882	1,899	1,882	1,899	-1	-0.05	2	-
[517A]	26/07/28	1,880	1,900	1,880	1,900	－	－	2	-
[517A]	26/07/27	－	－	－	1,905	－	－	0	-
[517A]	26/07/24	1,890	1,905	1,880	1,905	+8	+0.42	131	-
[517A]	26/07/23	1,895	1,913	1,895	1,897	-16	-0.84	1,440	-
[517A]	26/07/22	1,917	1,917	1,889	1,913	-13	-0.67	127	-
[517A]	26/07/21	1,891	1,926	1,891	1,926	+22	+1.16	2	-
[517A]	26/07/17	1,908	1,908	1,904	1,904	-22	-1.14	21	-
[517A]	26/07/16	1,900	1,926	1,900	1,926	+24	+1.26	2	-
[517A]	26/07/15	1,927	1,927	1,902	1,902	+2	+0.11	2	-
[517A]	26/07/14	1,923	1,924	1,900	1,900	-27	-1.40	4	-
[517A]	26/07/13	1,927	1,927	1,927	1,927	+5	+0.26	1	-
[517A]	26/07/10	1,922	1,922	1,922	1,922	0	0.00	6	-
[517A]	26/07/09	1,922	1,922	1,922	1,922	+23	+1.21	1	-
[517A]	26/07/08	1,898	1,900	1,898	1,899	-28	-1.45	401	-
[517A]	26/07/07	1,901	1,927	1,901	1,927	-9	-0.46	2	-
[517A]	26/07/06	1,936	1,936	1,936	1,936	+12	+0.62	1	-
[517A]	26/07/03	1,908	1,935	1,908	1,924	+24	+1.26	124	-
[517A]	26/07/02	1,924	1,924	1,900	1,900	-5	-0.26	2	-
[517A]	26/07/01	1,907	1,907	1,905	1,905	-5	-0.26	70	-
[517A]	26/06/30	1,910	1,910	1,910	1,910	-8	-0.42	10	-
[517A]	26/06/29	1,918	1,918	1,918	1,918	－	－	40	-
[517A]	26/06/26	－	－	－	1,909	－	－	0	-
[517A]	26/06/25	－	－	－	1,909	－	－	0	-
[517A]	26/06/24	1,909	1,909	1,909	1,909	-11	-0.57	1	-
[517A]	26/06/23	1,920	1,934	1,920	1,920	-16	-0.83	403	-
[517A]	26/06/22	1,937	1,937	1,935	1,936	+16	+0.83	1,003	-
[517A]	26/06/19	1,910	1,920	1,910	1,920	－	－	4	-
[517A]	26/06/18	－	－	－	1,925	－	－	0	-
[517A]	26/06/17	1,915	1,927	1,915	1,925	－	－	912	-
[517A]	26/06/16	－	－	－	1,955	－	－	0	-
[517A]	26/06/15	－	－	－	1,955	－	－	0	-
[517A]	26/06/12	－	－	－	1,955	－	－	0	-
[517A]	26/06/11	－	－	－	1,955	－	－	0	-
[517A]	26/06/10	1,955	1,955	1,955	1,955	+17	+0.88	1	-
[517A]	26/06/09	1,936	1,938	1,936	1,938	-12	-0.62	10	-
[517A]	26/06/08	1,925	1,950	1,925	1,950	+10	+0.52	2	-
[517A]	26/06/05	1,940	1,940	1,940	1,940	-24	-1.22	1	-
[517A]	26/06/04	1,964	1,964	1,964	1,964	0	0.00	51	-
[517A]	26/06/03	1,964	1,964	1,964	1,964	-7	-0.36	552	-
[517A]	26/06/02	1,971	1,971	1,971	1,971	－	－	20	-
[517A]	26/06/01	－	－	－	1,931	－	－	0	-
[517A]	26/05/29	1,931	1,931	1,931	1,931	－	－	1	-
[517A]	26/05/28	－	－	－	1,932	－	－	0	-
[517A]	26/05/27	－	－	－	1,932	－	－	0	-
[517A]	26/05/26	－	－	－	1,932	－	－	0	-
[517A]	26/05/25	1,932	1,932	1,932	1,932	+1	+0.05	2,400	-
[517A]	26/05/22	1,931	1,931	1,931	1,931	-48.0	-2.43	7	-
[517A]	26/05/21	－	－	－	1,979	－	－	0	-
[517A]	26/05/20	－	－	－	1,979	－	－	0	-
[517A]	26/05/19	－	－	－	1,979	－	－	0	-
[517A]	26/05/18	1,979	1,979	1,979	1,979	+29.0	+1.49	1	-
[517A]	26/05/15	－	－	－	1,950	－	－	0	-
[517A]	26/05/14	1,950	1,950	1,945	1,950	-10.0	-0.51	623	-
[517A]	26/05/13	－	－	－	1,960	－	－	0	-
[517A]	26/05/12	1,960	1,960	1,960	1,960	+2.0	+0.10	10	-
[517A]	26/05/11	1,958	1,958	1,958	1,958	-20.0	-1.01	588	-
[517A]	26/05/08	－	－	－	1,978	－	－	0	-
[517A]	26/05/07	1,964	1,978	1,964	1,978	+37.0	+1.91	513	-
[517A]	26/05/01	－	－	－	1,941	－	－	0	-
[517A]	26/04/30	1,940	1,941	1,940	1,941	-39.0	-1.97	11	-
[517A]	26/04/28	1,980	1,980	1,980	1,980	+1.0	+0.05	2	-
[517A]	26/04/27	1,974	1,979	1,974	1,979	+7	+0.35	3	-
[517A]	26/04/24	1,974	1,974	1,972	1,972	-7	-0.35	8	-
[517A]	26/04/23	1,970	1,979	1,970	1,979	－	－	6	-
[517A]	26/04/22	－	－	－	1,940	－	－	0	-
[517A]	26/04/21	－	－	－	1,940	－	－	0	-
[517A]	26/04/20	－	－	－	1,940	－	－	0	-
[517A]	26/04/17	－	－	－	1,940	－	－	0	-
[517A]	26/04/16	－	－	－	1,940	－	－	0	-
[517A]	26/04/15	1,940	1,940	1,940	1,940	0	0.00	767	-
[517A]	26/04/14	1,940	1,940	1,940	1,940	-36	-1.82	5	-
[517A]	26/04/13	1,943	1,976	1,929	1,976	-7	-0.35	38	-
[517A]	26/04/10	1,983	1,983	1,983	1,983	-4	-0.20	1	-
[517A]	26/04/09	1,987	1,987	1,987	1,987	－	－	5	-
[517A]	26/04/08	－	－	－	1,963	－	－	0	-
[517A]	26/04/07	－	－	－	1,963	－	－	0	-
[517A]	26/04/06	1,937	1,980	1,937	1,963	+5	+0.26	284	-
[517A]	26/04/03	1,960	1,960	1,953	1,958	0	0.00	1,203	-
[517A]	26/04/02	1,965	1,965	1,958	1,958	-10	-0.51	401	-
[517A]	26/04/01	1,970	1,973	1,968	1,968	+12	+0.61	1,016	-
[517A]	26/03/31	1,956	1,956	1,956	1,956	-3	-0.15	1	-
[517A]	26/03/30	1,953	1,959	1,949	1,959	－	－	1,572	-
[517A]	26/03/27	－	－	－	1,961	－	－	0	-
[517A]	26/03/26	1,961	1,961	1,958	1,961	-7	-0.36	207	-
[517A]	26/03/25	1,969	1,970	1,968	1,968	-3	-0.15	9	-
[517A]	26/03/24	1,973	1,973	1,967	1,971	+13	+0.66	1,123	-
[517A]	26/03/23	1,965	1,965	1,958	1,958	+5	+0.26	8,015	-
[517A]	26/03/19	1,959	1,960	1,953	1,953	-15	-0.76	5,699	-
[517A]	26/03/18	1,965	1,969	1,965	1,968	+4	+0.20	4,148	-
[517A]	26/03/17	1,966	1,966	1,961	1,964	0	0.00	4,320	-
[517A]	26/03/16	1,963	1,964	1,959	1,964	+1	+0.05	4,505	-
[517A]	26/03/13	1,961	1,964	1,961	1,963	-4	-0.20	9,219	-
[517A]	26/03/12	1,968	1,968	1,961	1,967	-11	-0.56	4,328	-
[517A]	26/03/11	1,975	1,978	1,975	1,978	0	0.00	4,198	-
[517A]	26/03/10	1,984	1,984	1,978	1,978	+6	+0.30	4,002	-
[517A]	26/03/09	1,978	1,978	1,966	1,972	-12	-0.60	4,551	-
[517A]	26/03/06	1,984	1,985	1,981	1,984	-4	-0.20	4,000	-
[517A]	26/03/05	1,995	1,995	1,988	1,988	+5	+0.25	6,002	-
[517A]	26/03/04	1,989	1,990	1,983	1,983	-12	-0.60	313	-
[517A]	26/03/03	1,997	1,997	1,977	1,995	－	－	1,260	-