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
[521A]	26/10/29	1,844	1,844	1,816	1,829	-11.0	-0.60	36,583	-
[521A]	26/10/28	1,861	1,861	1,839	1,840	+38.0	+2.11	44,863	-
[521A]	26/10/27	1,819	1,820	1,802	1,802	+4.0	+0.22	39,457	-
[521A]	26/10/26	1,795	1,805	1,776	1,798	-15.0	-0.83	44,903	-
[521A]	26/10/23	1,806	1,816	1,784	1,813	-73.0	-3.87	153,664	-
[521A]	26/10/22	1,915	1,930	1,874	1,886	-29.0	-1.51	56,987	-
[521A]	26/10/21	1,924	1,932	1,914	1,915	-5.0	-0.26	30,399	-
[521A]	26/10/20	1,940	1,952	1,920	1,920	-36.0	-1.84	27,909	-
[521A]	26/10/19	1,934	1,956	1,932	1,956	-33.0	-1.66	99,393	-
[521A]	26/10/16	1,976	1,991	1,963	1,989	+45.0	+2.31	24,978	-
[521A]	26/10/15	1,942	1,955	1,930	1,944	-86.0	-4.24	91,870	-
[521A]	26/10/14	2,030	2,033	2,015	2,030	-1.0	-0.05	31,021	-
[521A]	26/10/13	2,030	2,031	2,003	2,031	-7.0	-0.34	49,439	-
[521A]	26/10/09	2,006	2,039	2,001	2,038	+40.0	+2.00	43,021	-
[521A]	26/10/08	2,001	2,020	1,996	1,998	-2.0	-0.10	124,518	-
[521A]	26/10/07	2,021	2,029	2,000	2,000	+14.0	+0.70	53,156	-
[521A]	26/10/06	1,991	1,998	1,982	1,986	0	+0.00	21,141	-
[521A]	26/10/05	1,991	1,994	1,972	1,986	-13.0	-0.65	43,539	-
[521A]	26/10/02	1,993	2,011	1,969	1,999	-25.0	-1.24	47,485	-
[521A]	26/10/01	1,970	2,024	1,969	2,024	+54.0	+2.74	39,221	-
[521A]	26/09/30	1,987	1,992	1,961	1,970	+16.0	+0.82	36,807	-
[521A]	26/09/29	1,965	1,970	1,942	1,954	-31.0	-1.56	53,563	-
[521A]	26/09/28	2,043	2,044	1,985	1,985	-77.0	-3.73	189,549	-
[521A]	26/09/25	2,058	2,069	2,051	2,062	+9.0	+0.44	38,368	-
[521A]	26/09/24	2,060	2,060	2,041	2,053	+5.0	+0.24	56,472	-
[521A]	26/09/18	1,990	2,050	1,986	2,048	+97.0	+4.97	35,452	-
[521A]	26/09/17	1,951	1,972	1,944	1,951	-9.0	-0.46	25,662	-
[521A]	26/09/16	1,937	1,965	1,933	1,960	+16.0	+0.82	14,016	-
[521A]	26/09/15	1,947	1,969	1,943	1,944	+14.0	+0.73	42,052	-
[521A]	26/09/14	1,938	1,947	1,930	1,930	-27.0	-1.38	34,880	-
[521A]	26/09/11	1,934	1,959	1,927	1,957	-28.0	-1.41	35,646	-
[521A]	26/09/10	1,968	1,995	1,968	1,985	-12.0	-0.60	8,374	-
[521A]	26/09/09	1,956	1,997	1,948	1,997	-9.0	-0.45	61,382	-
[521A]	26/09/08	2,023	2,024	1,997	2,006	-20.0	-0.99	55,067	-
[521A]	26/09/07	2,047	2,068	2,004	2,026	-61.0	-2.92	51,122	-
[521A]	26/09/04	2,086	2,098	2,071	2,087	+51.0	+2.50	74,289	-
[521A]	26/09/03	2,047	2,059	2,033	2,036	+24.0	+1.19	33,407	-
[521A]	26/09/02	2,012	2,036	2,004	2,012	-88.0	-4.19	66,595	-
[521A]	26/09/01	2,105	2,107	2,090	2,100	-5.0	-0.24	29,041	-
[521A]	26/08/31	2,100	2,115	2,080	2,105	-49.0	-2.27	90,274	-
[521A]	26/08/28	2,147	2,157	2,141	2,154	+20.0	+0.94	65,913	-
[521A]	26/08/27	2,150	2,159	2,131	2,134	0	+0.00	96,289	-
[521A]	26/08/26	2,147	2,147	2,121	2,134	-10.0	-0.47	56,517	-
[521A]	26/08/25	2,147	2,149	2,119	2,144	+12.0	+0.56	114,023	-
[521A]	26/08/24	2,132	2,140	2,115	2,132	+45.0	+2.16	127,537	-
[521A]	26/08/21	2,075	2,095	2,061	2,087	+27.0	+1.31	78,906	-
[521A]	26/08/20	2,074	2,086	2,053	2,060	+76.0	+3.83	290,866	-
[521A]	26/08/19	1,980	2,000	1,971	1,984	-56.0	-2.75	68,284	-
[521A]	26/08/18	2,060	2,065	2,020	2,040	-35.0	-1.69	48,841	-
[521A]	26/08/17	2,035	2,081	2,032	2,075	+27.0	+1.32	88,239	-
[521A]	26/08/14	2,052	2,070	2,035	2,048	+17.0	+0.84	68,048	-
[521A]	26/08/13	2,058	2,068	2,031	2,031	-32.0	-1.55	138,341	-
[521A]	26/08/12	2,050	2,065	2,036	2,063	+13.0	+0.63	356,211	-
[521A]	26/08/10	2,025	2,050	2,021	2,050	+75.0	+3.80	129,766	-
[521A]	26/08/07	1,974	1,980	1,955	1,975	+9.0	+0.46	141,448	-
[521A]	26/08/06	1,965	1,971	1,952	1,966	+27.0	+1.39	139,063	-
[521A]	26/08/05	1,885	1,940	1,881	1,939	+104.0	+5.67	150,309	-
[521A]	26/08/04	1,804	1,835	1,800	1,835	+82.0	+4.68	68,783	-
[521A]	26/08/03	1,765	1,787	1,730	1,753	-40.0	-2.23	30,908	-
[521A]	26/07/31	1,783	1,800	1,764	1,793	+57.0	+3.28	34,244	-
[521A]	26/07/30	1,750	1,760	1,728	1,736	-1.0	-0.06	25,410	-
[521A]	26/07/29	1,770	1,770	1,725	1,737	-33.0	-1.86	34,622	-
[521A]	26/07/28	1,800	1,801	1,751	1,770	-36.0	-1.99	41,999	-
[521A]	26/07/27	1,812	1,836	1,785	1,806	+29.0	+1.63	47,756	-
[521A]	26/07/24	1,784	1,791	1,762	1,777	-64.0	-3.48	61,754	-
[521A]	26/07/23	1,850	1,860	1,829	1,841	-15.0	-0.81	46,022	-
[521A]	26/07/22	1,839	1,865	1,832	1,856	+17.0	+0.92	91,274	-
[521A]	26/07/21	1,776	1,840	1,775	1,839	+78.0	+4.43	58,400	-
[521A]	26/07/17	1,773	1,791	1,756	1,761	-82	-4.45	95,681	-
[521A]	26/07/16	1,848	1,865	1,843	1,843	-5	-0.27	139,654	-
[521A]	26/07/15	1,834	1,850	1,834	1,848	+31	+1.71	137,838	-
[521A]	26/07/14	1,799	1,820	1,782	1,817	-2	-0.11	74,207	-
[521A]	26/07/13	1,847	1,852	1,805	1,819	-28	-1.52	43,127	-
[521A]	26/07/10	1,849	1,859	1,842	1,847	+11	+0.60	26,637	-
[521A]	26/07/09	1,825	1,840	1,815	1,836	+5	+0.27	24,768	-
[521A]	26/07/08	1,824	1,850	1,813	1,831	+6	+0.33	83,841	-
[521A]	26/07/07	1,854	1,854	1,808	1,825	-30	-1.62	59,960	-
[521A]	26/07/06	1,873	1,873	1,836	1,855	+8	+0.43	120,816	-
[521A]	26/07/03	1,824	1,850	1,809	1,847	+63	+3.53	87,261	-
[521A]	26/07/02	1,766	1,809	1,756	1,784	+58	+3.36	166,519	-
[521A]	26/07/01	1,733	1,757	1,725	1,726	-6	-0.35	53,720	-
[521A]	26/06/30	1,750	1,750	1,715	1,732	-23	-1.31	55,558	-
[521A]	26/06/29	1,728	1,755	1,722	1,755	+67	+3.97	90,846	-
[521A]	26/06/26	1,711	1,734	1,667	1,688	-63	-3.60	150,921	-
[521A]	26/06/25	1,750	1,756	1,723	1,751	-31	-1.74	138,720	-
[521A]	26/06/24	1,775	1,799	1,751	1,782	-13	-0.72	107,245	-
[521A]	26/06/23	1,850	1,869	1,783	1,795	-105	-5.53	120,059	-
[521A]	26/06/22	1,827	1,911	1,827	1,900	+41	+2.21	114,444	-
[521A]	26/06/19	1,900	1,912	1,819	1,859	-73	-3.78	171,725	-
[521A]	26/06/18	1,922	1,945	1,904	1,932	-23	-1.18	69,207	-
[521A]	26/06/17	1,930	1,956	1,926	1,955	+10	+0.51	43,215	-
[521A]	26/06/16	1,969	1,986	1,941	1,945	+15	+0.78	169,957	-
[521A]	26/06/15	1,899	1,946	1,898	1,930	+86	+4.66	182,310	-
[521A]	26/06/12	1,867	1,876	1,830	1,844	+75	+4.24	106,573	-
[521A]	26/06/11	1,717	1,799	1,710	1,769	-79	-4.27	387,066	-
[521A]	26/06/10	1,865	1,871	1,805	1,848	-116	-5.91	258,949	-
[521A]	26/06/09	1,920	1,967	1,910	1,964	+69	+3.64	72,712	-
[521A]	26/06/08	1,910	1,957	1,895	1,895	-130	-6.42	279,490	-
[521A]	26/06/05	2,051	2,077	2,021	2,025	-74	-3.53	117,047	-
[521A]	26/06/04	2,073	2,109	2,073	2,099	-51	-2.37	87,696	-
[521A]	26/06/03	2,162	2,173	2,140	2,150	-35	-1.60	97,263	-
[521A]	26/06/02	2,160	2,185	2,128	2,185	+22	+1.02	93,872	-
[521A]	26/06/01	2,162	2,186	2,157	2,163	+69	+3.30	177,284	-
[521A]	26/05/29	2,083	2,109	2,077	2,094	+95	+4.75	387,446	-
[521A]	26/05/28	2,023	2,045	1,985	1,999	-55	-2.68	179,133	-
[521A]	26/05/27	2,040	2,079	2,040	2,054	+27	+1.33	346,691	-
[521A]	26/05/26	2,054	2,054	2,025	2,027	-22	-1.07	70,298	-
[521A]	26/05/25	2,040	2,053	2,022	2,049	+27	+1.34	120,359	-
[521A]	26/05/22	2,030	2,035	2,016	2,022	+8.0	+0.40	64,645	-
[521A]	26/05/21	2,000	2,014	1,989	2,014	+54.0	+2.76	90,544	-
[521A]	26/05/20	1,981	1,981	1,939	1,960	-30.0	-1.51	105,228	-
[521A]	26/05/19	2,007	2,025	1,981	1,990	+1.0	+0.05	86,692	-
[521A]	26/05/18	2,004	2,004	1,943	1,989	-34.0	-1.68	152,180	-
[521A]	26/05/15	2,096	2,096	2,015	2,023	-73.0	-3.48	195,316	-
[521A]	26/05/14	2,100	2,105	2,073	2,096	+2.0	+0.10	145,899	-
[521A]	26/05/13	2,072	2,100	2,068	2,094	+37.0	+1.80	135,472	-
[521A]	26/05/12	2,100	2,105	2,057	2,057	+2.0	+0.10	154,483	-
[521A]	26/05/11	2,039	2,068	2,039	2,055	+12.0	+0.59	242,824	-
[521A]	26/05/08	2,013	2,043	2,003	2,043	+22.0	+1.09	129,860	-
[521A]	26/05/07	2,009	2,021	2,002	2,021	+101.0	+5.26	251,085	-
[521A]	26/05/01	1,925	1,935	1,914	1,920	-6.0	-0.31	106,452	-
[521A]	26/04/30	1,948	1,965	1,916	1,926	-36.0	-1.83	166,574	-
[521A]	26/04/28	2,000	2,003	1,954	1,962	-23.0	-1.16	152,597	-
[521A]	26/04/27	1,969	2,000	1,963	1,985	+42	+2.16	222,034	-
[521A]	26/04/24	1,964	1,976	1,936	1,943	-34	-1.72	193,358	-
[521A]	26/04/23	1,976	1,997	1,955	1,977	+13	+0.66	219,516	-
[521A]	26/04/22	1,960	1,973	1,958	1,964	-15	-0.76	143,739	-
[521A]	26/04/21	1,989	1,998	1,969	1,979	+5	+0.25	153,336	-
[521A]	26/04/20	1,962	1,999	1,951	1,974	+3	+0.15	245,276	-
[521A]	26/04/17	1,979	1,993	1,963	1,971	-40	-1.99	279,491	-
[521A]	26/04/16	2,000	2,011	1,983	2,011	+48	+2.45	299,122	-
[521A]	26/04/15	1,976	1,983	1,947	1,963	+78	+4.14	325,323	-
[521A]	26/04/14	1,882	1,890	1,876	1,885	+51	+2.78	191,765	-
[521A]	26/04/13	1,807	1,839	1,790	1,834	-11	-0.60	166,541	-
[521A]	26/04/10	1,840	1,850	1,831	1,845	+45	+2.50	237,445	-
[521A]	26/04/09	1,829	1,830	1,786	1,800	-69	-3.69	290,513	-
[521A]	26/04/08	1,866	1,885	1,841	1,869	+149	+8.66	733,035	-
[521A]	26/04/07	1,736	1,739	1,702	1,720	-8	-0.46	142,525	-
[521A]	26/04/06	1,722	1,738	1,700	1,728	+3	+0.17	183,225	-
[521A]	26/04/03	1,721	1,744	1,660	1,725	+65	+3.92	180,650	-
[521A]	26/04/02	1,754	1,764	1,632	1,660	-56	-3.26	374,523	-
[521A]	26/04/01	1,709	1,720	1,691	1,716	+121	+7.59	338,575	-
[521A]	26/03/31	1,563	1,627	1,548	1,595	+1	+0.06	218,256	-
[521A]	26/03/30	1,562	1,689	1,536	1,594	-29	-1.79	430,794	-
[521A]	26/03/27	1,596	1,624	1,580	1,623	-13	-0.79	191,863	-
[521A]	26/03/26	1,672	1,690	1,626	1,636	-58	-3.42	155,677	-
[521A]	26/03/25	1,698	1,764	1,683	1,694	+51	+3.10	251,397	-
[521A]	26/03/24	1,669	1,671	1,600	1,643	+84	+5.39	244,875	-
[521A]	26/03/23	1,646	1,648	1,559	1,559	-294	-15.87	687,776	-
[521A]	26/03/19	1,869	1,876	1,853	1,853	-99	-5.07	306,047	-
[521A]	26/03/18	1,938	1,952	1,936	1,952	+23	+1.19	173,963	-
[521A]	26/03/17	1,935	1,945	1,922	1,929	-16	-0.82	220,381	-
[521A]	26/03/16	1,941	1,947	1,926	1,945	-45	-2.26	235,662	-
[521A]	26/03/13	1,994	2,008	1,987	1,990	-27	-1.34	353,146	-
[521A]	26/03/12	2,029	2,030	2,010	2,017	-44	-2.13	570,928	-
[521A]	26/03/11	2,085	2,149	2,049	2,061	－	－	912,583	-