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
[526A]	26/10/29	2,429	2,438	2,385	2,438	-8.0	-0.33	9,564	-
[526A]	26/10/28	2,421	2,475	2,421	2,446	+25.0	+1.03	853	-
[526A]	26/10/27	2,378	2,421	2,378	2,421	+40.0	+1.68	511	-
[526A]	26/10/26	2,370	2,381	2,350	2,381	+21.0	+0.89	179	-
[526A]	26/10/23	2,400	2,400	2,313	2,360	+1.0	+0.04	458	-
[526A]	26/10/22	2,362	2,423	2,353	2,359	-3.0	-0.13	1,190	-
[526A]	26/10/21	2,320	2,370	2,320	2,362	+42.0	+1.81	382	-
[526A]	26/10/20	2,358	2,358	2,311	2,320	-40.0	-1.69	1,788	-
[526A]	26/10/19	2,419	2,419	2,325	2,360	-60.0	-2.48	2,630	-
[526A]	26/10/16	2,315	2,560	2,274	2,420	+155.0	+6.84	1,861	-
[526A]	26/10/15	2,320	2,320	2,264	2,265	-84.0	-3.58	1,303	-
[526A]	26/10/14	2,398	2,398	2,317	2,349	-11.0	-0.47	420	-
[526A]	26/10/13	2,420	2,420	2,345	2,360	-106.0	-4.30	1,017	-
[526A]	26/10/09	2,324	2,466	2,324	2,466	+156.0	+6.75	682	-
[526A]	26/10/08	2,350	2,350	2,310	2,310	+3.0	+0.13	600	-
[526A]	26/10/07	2,371	2,381	2,307	2,307	-94.0	-3.92	1,786	-
[526A]	26/10/06	2,329	2,401	2,325	2,401	+70.0	+3.00	933	-
[526A]	26/10/05	2,303	2,331	2,271	2,331	+25.0	+1.08	826	-
[526A]	26/10/02	2,294	2,320	2,294	2,306	+6.0	+0.26	443	-
[526A]	26/10/01	2,301	2,310	2,290	2,300	+10.0	+0.44	360	-
[526A]	26/09/30	2,280	2,290	2,263	2,290	-5.0	-0.22	74	-
[526A]	26/09/29	2,328	2,328	2,246	2,295	+7.0	+0.31	216	-
[526A]	26/09/28	2,307	2,310	2,288	2,288	+24.0	+1.06	58	-
[526A]	26/09/25	2,322	2,322	2,264	2,264	-8.0	-0.35	541	-
[526A]	26/09/24	2,300	2,340	2,272	2,272	-59.0	-2.53	573	-
[526A]	26/09/18	2,337	2,340	2,304	2,331	+32.0	+1.39	1,332	-
[526A]	26/09/17	2,270	2,314	2,270	2,299	+24.0	+1.05	2,173	-
[526A]	26/09/16	2,299	2,299	2,249	2,275	-64.0	-2.74	718	-
[526A]	26/09/15	2,345	2,345	2,245	2,339	+25.0	+1.08	232	-
[526A]	26/09/14	2,100	2,314	2,100	2,314	+114.0	+5.18	1,595	-
[526A]	26/09/11	2,200	2,221	2,168	2,200	-47.0	-2.09	625	-
[526A]	26/09/10	2,200	2,253	2,200	2,247	+7.0	+0.31	310	-
[526A]	26/09/09	2,315	2,315	2,227	2,240	-25.0	-1.10	210	-
[526A]	26/09/08	2,320	2,320	2,256	2,265	-10.0	-0.44	554	-
[526A]	26/09/07	2,350	2,350	2,268	2,275	-41.0	-1.77	1,756	-
[526A]	26/09/04	2,214	2,316	2,214	2,316	+106.0	+4.80	2,154	-
[526A]	26/09/03	2,223	2,247	2,210	2,210	-39.0	-1.73	2,375	-
[526A]	26/09/02	2,334	2,334	2,247	2,249	-76.0	-3.27	1,506	-
[526A]	26/09/01	2,400	2,400	2,323	2,325	-50.0	-2.11	1,521	-
[526A]	26/08/31	2,439	2,439	2,372	2,375	-35.0	-1.45	2,250	-
[526A]	26/08/28	2,305	2,418	2,305	2,410	+71.0	+3.04	2,702	-
[526A]	26/08/27	2,359	2,359	2,309	2,339	+30.0	+1.30	1,281	-
[526A]	26/08/26	2,290	2,309	2,286	2,309	+24.0	+1.05	409	-
[526A]	26/08/25	2,290	2,290	2,269	2,285	+5.0	+0.22	238	-
[526A]	26/08/24	2,335	2,335	2,269	2,280	-5.0	-0.22	1,681	-
[526A]	26/08/21	2,280	2,285	2,250	2,285	0	+0.00	186	-
[526A]	26/08/20	2,257	2,285	2,230	2,285	+25.0	+1.11	1,163	-
[526A]	26/08/19	2,390	2,390	2,168	2,260	-110.0	-4.64	2,308	-
[526A]	26/08/18	2,298	2,370	2,199	2,370	+122.0	+5.43	1,777	-
[526A]	26/08/17	2,199	2,248	2,199	2,248	+12.0	+0.54	1,042	-
[526A]	26/08/14	2,150	2,260	2,150	2,236	+36.0	+1.64	1,678	-
[526A]	26/08/13	2,165	2,200	2,137	2,200	+36.0	+1.66	979	-
[526A]	26/08/12	2,110	2,165	2,110	2,164	+23.0	+1.07	644	-
[526A]	26/08/10	2,112	2,141	2,112	2,141	+43.0	+2.05	478	-
[526A]	26/08/07	2,061	2,105	2,061	2,098	-11.0	-0.52	452	-
[526A]	26/08/06	2,120	2,120	2,100	2,109	-11.0	-0.52	829	-
[526A]	26/08/05	2,098	2,120	2,093	2,120	+31.0	+1.48	1,403	-
[526A]	26/08/04	2,049	2,089	2,049	2,089	+40.0	+1.95	438	-
[526A]	26/08/03	2,080	2,080	2,005	2,049	-21.0	-1.01	425	-
[526A]	26/07/31	2,050	2,070	2,015	2,070	+39.0	+1.92	433	-
[526A]	26/07/30	2,069	2,069	2,030	2,031	-34.0	-1.65	529	-
[526A]	26/07/29	2,011	2,065	2,011	2,065	+17.0	+0.83	1,564	-
[526A]	26/07/28	2,080	2,080	2,000	2,048	-21.0	-1.01	388	-
[526A]	26/07/27	1,989	2,069	1,987	2,069	+80.0	+4.02	4,795	-
[526A]	26/07/24	1,970	1,989	1,954	1,989	+16.0	+0.81	1,555	-
[526A]	26/07/23	1,988	1,988	1,970	1,973	-15.0	-0.75	348	-
[526A]	26/07/22	2,038	2,038	1,988	1,988	-37.0	-1.83	52	-
[526A]	26/07/21	2,074	2,074	2,012	2,025	+41.0	+2.07	498	-
[526A]	26/07/17	1,972	2,020	1,970	1,984	-80	-3.88	2,144	-
[526A]	26/07/16	2,042	2,065	2,041	2,064	+20	+0.98	1,376	-
[526A]	26/07/15	2,040	2,044	2,001	2,044	-1	-0.05	175	-
[526A]	26/07/14	2,012	2,045	2,012	2,045	+45	+2.25	2,544	-
[526A]	26/07/13	2,019	2,030	2,000	2,000	-23	-1.14	498	-
[526A]	26/07/10	2,013	2,028	2,010	2,023	+4	+0.20	536	-
[526A]	26/07/09	2,009	2,020	1,986	2,019	+1	+0.05	1,646	-
[526A]	26/07/08	2,029	2,029	1,980	2,018	+10	+0.50	4,843	-
[526A]	26/07/07	1,980	2,100	1,956	2,008	+37	+1.88	933	-
[526A]	26/07/06	1,998	1,998	1,971	1,971	+34	+1.76	1,692	-
[526A]	26/07/03	1,834	2,000	1,834	1,937	+63	+3.36	7,392	-
[526A]	26/07/02	1,876	1,949	1,874	1,874	-16	-0.85	1,246	-
[526A]	26/07/01	1,930	1,930	1,881	1,890	-5	-0.26	1,005	-
[526A]	26/06/30	1,935	1,935	1,886	1,895	0	0.00	5,503	-
[526A]	26/06/29	1,820	1,895	1,820	1,895	+75	+4.12	15,222	-
[526A]	26/06/26	1,815	1,820	1,797	1,820	-3	-0.16	7,340	-
[526A]	26/06/25	1,846	1,846	1,804	1,823	-13	-0.71	1,866	-
[526A]	26/06/24	1,832	1,838	1,822	1,836	-9	-0.49	6,986	-
[526A]	26/06/23	1,885	1,888	1,829	1,845	-40	-2.12	1,962	-
[526A]	26/06/22	1,856	1,885	1,856	1,885	+29	+1.56	311	-
[526A]	26/06/19	1,899	1,899	1,844	1,856	-48	-2.52	6,385	-
[526A]	26/06/18	1,890	1,913	1,889	1,904	+43	+2.31	1,718	-
[526A]	26/06/17	1,868	1,897	1,861	1,861	-3	-0.16	6,806	-
[526A]	26/06/16	1,855	1,865	1,845	1,864	0	0.00	3,015	-
[526A]	26/06/15	1,872	1,884	1,855	1,864	-14	-0.75	2,881	-
[526A]	26/06/12	1,890	1,890	1,855	1,878	+2	+0.11	8,793	-
[526A]	26/06/11	1,883	1,940	1,862	1,876	-33	-1.73	5,689	-
[526A]	26/06/10	1,920	1,920	1,885	1,909	-6	-0.31	1,505	-
[526A]	26/06/09	1,959	1,959	1,911	1,915	-55	-2.79	6,197	-
[526A]	26/06/08	1,861	1,970	1,861	1,970	-10	-0.51	7,801	-
[526A]	26/06/05	1,890	1,981	1,885	1,980	+60	+3.13	7,906	-
[526A]	26/06/04	1,958	2,038	1,920	1,920	-76	-3.81	14,444	-
[526A]	26/06/03	2,006	2,060	1,971	1,996	-33	-1.63	1,510	-
[526A]	26/06/02	2,070	2,070	1,995	2,029	-31	-1.50	548	-
[526A]	26/06/01	2,089	2,099	2,027	2,060	-5	-0.24	203	-
[526A]	26/05/29	2,000	2,090	1,967	2,065	+26	+1.28	2,562	-
[526A]	26/05/28	2,029	2,049	2,001	2,039	+7	+0.34	2,266	-
[526A]	26/05/27	2,044	2,044	2,020	2,032	-3	-0.15	1,463	-
[526A]	26/05/26	2,026	2,035	2,025	2,035	+9	+0.44	813	-
[526A]	26/05/25	2,040	2,040	2,003	2,026	+80	+4.11	1,519	-
[526A]	26/05/22	2,008	2,035	1,946	1,946	-52.0	-2.60	4,087	-
[526A]	26/05/21	1,977	1,999	1,960	1,998	+21.0	+1.06	773	-
[526A]	26/05/20	2,034	2,034	1,953	1,977	-48.0	-2.37	1,468	-
[526A]	26/05/19	1,964	2,034	1,964	2,025	+69.0	+3.53	2,978	-
[526A]	26/05/18	2,000	2,000	1,940	1,956	-9.0	-0.46	1,048	-
[526A]	26/05/15	2,029	2,029	1,965	1,965	-24.0	-1.21	1,229	-
[526A]	26/05/14	1,999	2,040	1,970	1,989	-25.0	-1.24	2,141	-
[526A]	26/05/13	1,963	2,048	1,963	2,014	+6.0	+0.30	1,702	-
[526A]	26/05/12	2,013	2,033	1,969	2,008	0	+0.00	1,189	-
[526A]	26/05/11	2,051	2,051	2,000	2,008	-12.0	-0.59	1,146	-
[526A]	26/05/08	2,010	2,050	2,010	2,020	+22.0	+1.10	3,148	-
[526A]	26/05/07	2,140	2,140	1,965	1,998	+29.0	+1.47	4,428	-
[526A]	26/05/01	1,951	1,970	1,938	1,969	+7.0	+0.36	25,638	-
[526A]	26/04/30	1,978	1,978	1,935	1,962	-66.0	-3.25	2,661	-
[526A]	26/04/28	1,961	2,028	1,937	2,028	+94.0	+4.86	1,313	-
[526A]	26/04/27	1,991	1,991	1,934	1,934	-55	-2.77	5,406	-
[526A]	26/04/24	1,992	1,997	1,970	1,989	-23	-1.14	2,659	-
[526A]	26/04/23	2,150	2,150	1,989	2,012	-88	-4.19	5,931	-
[526A]	26/04/22	2,082	2,100	2,065	2,100	+24	+1.16	3,474	-
[526A]	26/04/21	2,070	2,079	2,062	2,076	-5	-0.24	1,455	-
[526A]	26/04/20	2,074	2,081	2,052	2,081	+3	+0.14	5,487	-
[526A]	26/04/17	2,055	2,078	2,041	2,078	+34	+1.66	7,308	-
[526A]	26/04/16	2,032	2,060	2,010	2,044	+49	+2.46	11,087	-
[526A]	26/04/15	1,985	2,009	1,942	1,995	+45	+2.31	3,477	-
[526A]	26/04/14	1,950	1,957	1,938	1,950	+26	+1.35	1,501	-
[526A]	26/04/13	1,913	1,924	1,900	1,924	0	0.00	1,116	-
[526A]	26/04/10	2,000	2,000	1,923	1,924	-40	-2.04	3,794	-
[526A]	26/04/09	1,995	1,995	1,955	1,964	-36	-1.80	8,309	-
[526A]	26/04/08	1,970	2,013	1,950	2,000	+55	+2.83	21,356	-
[526A]	26/04/07	1,935	1,960	1,930	1,945	+20	+1.04	4,439	-
[526A]	26/04/06	1,923	1,927	1,913	1,925	+4	+0.21	1,882	-
[526A]	26/04/03	1,906	1,928	1,901	1,921	+27	+1.43	649	-
[526A]	26/04/02	1,920	1,945	1,850	1,894	-3	-0.16	5,250	-
[526A]	26/04/01	1,890	1,900	1,830	1,897	+67	+3.66	7,652	-
[526A]	26/03/31	1,850	1,893	1,825	1,830	-60	-3.17	9,899	-
[526A]	26/03/30	1,870	1,890	1,812	1,890	-9	-0.47	3,714	-
[526A]	26/03/27	1,866	1,899	1,865	1,899	+49	+2.65	2,247	-
[526A]	26/03/26	1,899	1,899	1,850	1,850	-45	-2.37	1,706	-
[526A]	26/03/25	1,900	1,900	1,868	1,895	+55	+2.99	21,021	-
[526A]	26/03/24	1,879	1,879	1,822	1,840	+23	+1.27	3,131	-
[526A]	26/03/23	1,843	1,852	1,808	1,817	-66	-3.51	19,177	-
[526A]	26/03/19	1,910	1,937	1,879	1,883	-50	-2.59	12,995	-
[526A]	26/03/18	1,905	1,934	1,901	1,933	+28	+1.47	5,564	-
[526A]	26/03/17	1,945	1,946	1,901	1,905	-5	-0.26	4,880	-
[526A]	26/03/16	1,915	1,949	1,908	1,910	-25	-1.29	15,918	-
[526A]	26/03/13	1,917	1,953	1,914	1,935	-15	-0.77	17,346	-
[526A]	26/03/12	1,980	2,006	1,933	1,950	-60	-2.99	59,649	-
[526A]	26/03/11	2,050	2,150	1,995	2,010	－	－	174,947	-