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
[541A]	26/10/29	1,129	1,145	1,116	1,142	+22.0	+1.96	21,600	-
[541A]	26/10/28	1,149	1,149	1,120	1,120	-10.0	-0.88	21,390	-
[541A]	26/10/27	1,150	1,150	1,130	1,130	-7.0	-0.62	460	-
[541A]	26/10/26	1,145	1,145	1,135	1,137	+2.5	+0.22	850	-
[541A]	26/10/23	1,139	1,145	1,133	1,135	-4.5	-0.39	2,270	-
[541A]	26/10/22	1,148	1,154	1,140	1,140	-10.0	-0.87	530	-
[541A]	26/10/21	1,156	1,156	1,145	1,150	-36.0	-3.04	980	-
[541A]	26/10/20	1,145	1,186	1,140	1,186	+40.0	+3.49	1,090	-
[541A]	26/10/19	1,153	1,153	1,139	1,146	-2.0	-0.17	20,240	-
[541A]	26/10/16	1,139	1,148	1,139	1,148	+33.5	+3.00	1,020	-
[541A]	26/10/15	1,105	1,125	1,105	1,115	-19.5	-1.72	3,320	-
[541A]	26/10/14	1,136	1,138	1,135	1,135	0	+0.00	430	-
[541A]	26/10/13	1,135	1,135	1,131	1,135	+4.0	+0.35	25,380	-
[541A]	26/10/09	1,133	1,133	1,126	1,131	+14.0	+1.25	170	-
[541A]	26/10/08	1,133	1,133	1,115	1,117	-15.5	-1.37	20,380	-
[541A]	26/10/07	1,129	1,133	1,129	1,133	-5.0	-0.44	1,110	-
[541A]	26/10/06	1,130	1,138	1,130	1,138	+8.0	+0.71	34,700	-
[541A]	26/10/05	1,131	1,131	1,082	1,130	+9.5	+0.85	1,860	-
[541A]	26/10/02	1,123	1,124	1,119	1,121	-4.5	-0.40	19,390	-
[541A]	26/10/01	1,126	1,128	1,117	1,126	+7.5	+0.67	1,110	-
[541A]	26/09/30	1,117	1,120	1,108	1,119	+2.0	+0.18	3,420	-
[541A]	26/09/29	1,117	1,117	1,107	1,117	0	+0.00	25,540	-
[541A]	26/09/28	1,129	1,129	1,117	1,117	-4.5	-0.40	330	-
[541A]	26/09/25	1,147	1,147	1,121	1,122	-7.5	-0.66	13,390	-
[541A]	26/09/24	1,135	1,135	1,112	1,130	+1.0	+0.09	168,910	-
[541A]	26/09/18	1,130	1,130	1,115	1,129	+11.0	+0.98	240	-
[541A]	26/09/17	1,132	1,132	1,118	1,118	+14.0	+1.27	60	-
[541A]	26/09/16	1,102	1,104	1,102	1,104	0	+0.00	50	-
[541A]	26/09/15	1,124	1,124	1,104	1,104	0	+0.00	360	-
[541A]	26/09/14	1,130	1,130	1,080	1,104	+21.5	+1.99	170	-
[541A]	26/09/11	1,110	1,110	1,083	1,083	-5.0	-0.46	190	-
[541A]	26/09/10	1,124	1,124	1,088	1,088	-6.0	-0.55	340	-
[541A]	26/09/09	1,129	1,129	1,094	1,094	-14.5	-1.31	550	-
[541A]	26/09/08	1,132	1,132	1,100	1,109	0	+0.00	230	-
[541A]	26/09/07	1,130	1,130	1,109	1,109	-6.0	-0.54	740	-
[541A]	26/09/04	1,131	1,131	1,115	1,115	-6.5	-0.58	1,200	-
[541A]	26/09/03	1,135	1,135	1,118	1,122	-34.5	-2.98	1,760	-
[541A]	26/09/02	1,151	1,157	1,122	1,157	+11.5	+1.00	1,080	-
[541A]	26/09/01	1,144	1,147	1,144	1,146	+6.5	+0.57	1,640	-
[541A]	26/08/31	1,140	1,140	1,136	1,140	-3.0	-0.26	510	-
[541A]	26/08/28	1,143	1,145	1,142	1,143	+10.5	+0.93	850	-
[541A]	26/08/27	1,137	1,137	1,133	1,133	-2.5	-0.22	1,260	-
[541A]	26/08/26	1,156	1,156	1,134	1,136	-1.5	-0.13	770	-
[541A]	26/08/25	1,132	1,138	1,132	1,138	+6.5	+0.57	400	-
[541A]	26/08/24	1,134	1,134	1,131	1,132	+5.5	+0.49	1,030	-
[541A]	26/08/21	1,147	1,147	1,122	1,127	+1.0	+0.09	1,020	-
[541A]	26/08/20	1,154	1,154	1,122	1,126	-16.0	-1.40	860	-
[541A]	26/08/19	1,149	1,149	1,112	1,142	+7.5	+0.66	690	-
[541A]	26/08/18	1,149	1,149	1,135	1,135	-10.0	-0.87	430	-
[541A]	26/08/17	1,183	1,183	1,106	1,145	-21.0	-1.80	2,170	-
[541A]	26/08/14	1,148	1,166	1,145	1,166	-28.0	-2.35	3,900	-
[541A]	26/08/13	1,191	1,194	1,133	1,194	+63.5	+5.61	1,240	-
[541A]	26/08/12	1,199	1,199	1,127	1,131	-3.5	-0.31	1,780	-
[541A]	26/08/10	1,170	1,170	1,123	1,135	+25.0	+2.25	280	-
[541A]	26/08/07	1,111	1,111	1,110	1,110	+7.0	+0.63	1,460	-
[541A]	26/08/06	1,100	1,103	1,100	1,103	+3.0	+0.27	450	-
[541A]	26/08/05	1,130	1,130	1,100	1,100	+15.0	+1.38	690	-
[541A]	26/08/04	1,110	1,110	1,078	1,085	-38.0	-3.38	960	-
[541A]	26/08/03	1,154	1,154	1,066	1,123	+29.0	+2.65	1,500	-
[541A]	26/07/31	1,080	1,100	1,070	1,094	+15.0	+1.39	1,360	-
[541A]	26/07/30	1,079	1,079	1,079	1,079	-5.5	-0.51	50	-
[541A]	26/07/29	1,079	1,085	1,079	1,085	+6.5	+0.60	700	-
[541A]	26/07/28	1,079	1,079	1,079	1,079	-6.5	-0.60	20	-
[541A]	26/07/27	1,100	1,100	1,086	1,086	+15.5	+1.45	30	-
[541A]	26/07/24	1,069	1,072	1,068	1,071	-11.0	-1.02	220	-
[541A]	26/07/23	1,086	1,086	1,082	1,082	+2.0	+0.19	430	-
[541A]	26/07/22	1,100	1,100	1,080	1,080	0	+0.00	1,040	-
[541A]	26/07/21	1,102	1,102	1,073	1,080	+6.0	+0.56	820	-
[541A]	26/07/17	1,097.5	1,097.5	1,061.0	1,074.0	-17.5	-1.60	560	-
[541A]	26/07/16	1,088.5	1,091.5	1,088.0	1,091.5	-2.0	-0.18	180	-
[541A]	26/07/15	1,122.5	1,122.5	1,087.5	1,093.5	+1.0	+0.09	510	-
[541A]	26/07/14	1,092.5	1,092.5	1,092.5	1,092.5	+18.5	+1.72	20	-
[541A]	26/07/13	1,099.5	1,099.5	1,074.0	1,074.0	-6.5	-0.60	240	-
[541A]	26/07/10	1,076.0	1,082.5	1,076.0	1,080.5	+4.5	+0.42	290	-
[541A]	26/07/09	1,061.5	1,077.5	1,061.5	1,076.0	-11.0	-1.01	570	-
[541A]	26/07/08	1,116.0	1,116.0	1,072.5	1,087.0	-13.0	-1.18	15,840	-
[541A]	26/07/07	1,099.5	1,129.5	1,083.5	1,100.0	-12.0	-1.08	1,730	-
[541A]	26/07/06	1,127.5	1,127.5	1,097.5	1,112.0	+14.5	+1.32	58,540	-
[541A]	26/07/03	1,080.0	1,128.0	1,080.0	1,097.5	+17.5	+1.62	960	-
[541A]	26/07/02	1,172.5	1,172.5	1,079.5	1,080.0	-2.5	-0.23	34,390	-
[541A]	26/07/01	1,195.5	1,195.5	1,080.0	1,082.5	+7.0	+0.65	760	-
[541A]	26/06/30	1,070.0	1,084.0	1,070.0	1,075.5	-5.5	-0.51	1,100	-
[541A]	26/06/29	1,137.5	1,137.5	1,077.0	1,081.0	+0.5	+0.05	140	-
[541A]	26/06/26	1,066.0	1,080.5	1,066.0	1,080.5	+5.0	+0.46	710	-
[541A]	26/06/25	1,068.0	1,097.0	1,068.0	1,075.5	+3.5	+0.33	220	-
[541A]	26/06/24	1,070.0	1,072.0	1,057.0	1,072.0	-3.0	-0.28	150	-
[541A]	26/06/23	1,083.0	1,098.0	1,075.0	1,075.0	-4.0	-0.37	2,230	-
[541A]	26/06/22	1,245.5	1,395.0	1,075.0	1,079.0	-16.5	-1.51	4,630	-
[541A]	26/06/19	1,150.0	1,150.0	1,067.0	1,095.5	+30.5	+2.86	1,110	-
[541A]	26/06/18	1,062.0	1,080.0	1,062.0	1,065.0	+3.0	+0.28	770	-
[541A]	26/06/17	1,030.0	1,079.0	1,030.0	1,062.0	+32.0	+3.11	2,460	-
[541A]	26/06/16	1,012.5	1,030.0	1,011.5	1,030.0	-5.5	-0.53	1,720	-
[541A]	26/06/15	1,040.5	1,040.5	1,027.5	1,035.5	-1.0	-0.10	2,230	-
[541A]	26/06/12	1,037.0	1,037.0	1,036.5	1,036.5	+5.5	+0.53	70	-
[541A]	26/06/11	1,042.0	1,042.0	1,015.0	1,031.0	+1.0	+0.10	3,700	-
[541A]	26/06/10	1,035.0	1,035.0	1,030.0	1,030.0	-5.0	-0.48	80	-
[541A]	26/06/09	1,035.0	1,035.0	1,035.0	1,035.0	+16.5	+1.62	10	-
[541A]	26/06/08	1,028.0	1,028.0	1,018.5	1,018.5	-6.5	-0.63	150	-
[541A]	26/06/05	1,026.0	1,029.0	1,025.0	1,025.0	-4.0	-0.39	40	-
[541A]	26/06/04	1,017.5	1,043.0	1,017.5	1,029.0	-9.0	-0.87	80	-
[541A]	26/06/03	1,047.0	1,047.5	1,030.5	1,038.0	+18.0	+1.76	270	-
[541A]	26/06/02	1,044.0	1,044.0	1,015.0	1,020.0	-15.5	-1.50	1,010	-
[541A]	26/06/01	1,045.5	1,045.5	1,016.0	1,035.5	-4.0	-0.38	2,030	-
[541A]	26/05/29	1,025.0	1,039.5	1,025.0	1,039.5	+13.5	+1.32	50	-
[541A]	26/05/28	1,032.0	1,032.0	1,026.0	1,026.0	-1.0	-0.10	190	-
[541A]	26/05/27	1,048.5	1,048.5	1,025.5	1,027.0	-11.0	-1.06	250	-
[541A]	26/05/26	1,040.0	1,040.0	1,025.5	1,038.0	+11.5	+1.12	230	-
[541A]	26/05/25	1,053.0	1,053.0	1,023.5	1,026.5	-7.5	-0.73	1,190	-
[541A]	26/05/22	1,047	1,047	1,030	1,034	+17.0	+1.67	80	-
[541A]	26/05/21	1,020	1,020	1,015	1,017	+2.5	+0.25	210	-
[541A]	26/05/20	1,030	1,030	1,015	1,015	-22.0	-2.12	1,770	-
[541A]	26/05/19	1,043	1,043	1,037	1,037	+0.5	+0.05	200	-
[541A]	26/05/18	1,026	1,037	1,026	1,037	+8.0	+0.78	160	-
[541A]	26/05/15	1,059	1,059	1,029	1,029	0	+0.00	690	-
[541A]	26/05/14	1,080	1,080	1,029	1,029	-21.0	-2.00	1,260	-
[541A]	26/05/13	1,034	1,055	1,034	1,050	+10.0	+0.96	310	-
[541A]	26/05/12	1,035	1,065	1,035	1,040	+5.0	+0.48	110	-
[541A]	26/05/11	1,052	1,081	1,035	1,035	-5.0	-0.48	4,080	-
[541A]	26/05/08	1,150	1,150	1,040	1,040	-85.0	-7.56	2,970	-
[541A]	26/05/07	1,100	1,149	1,100	1,125	-24.0	-2.09	1,540	-
[541A]	26/05/01	1,067	1,149	1,067	1,149	+49.0	+4.45	230	-
[541A]	26/04/30	1,110	1,110	1,100	1,100	-20.0	-1.79	1,940	-
[541A]	26/04/28	1,120	1,144	1,110	1,120	+0.5	+0.04	130	-
[541A]	26/04/27	1,130.0	1,150.0	1,060.0	1,120.0	+30.0	+2.75	1,280	-
[541A]	26/04/24	1,081.0	1,090.0	1,081.0	1,090.0	+40.0	+3.81	450	-
[541A]	26/04/23	1,140.0	1,140.0	1,050.0	1,050.0	-63.0	-5.66	1,590	-
[541A]	26/04/22	1,100.0	1,120.0	1,055.0	1,113.0	+16.0	+1.46	1,850	-
[541A]	26/04/21	1,100.0	1,100.0	1,058.0	1,097.0	+27.0	+2.52	350	-
[541A]	26/04/20	1,085.0	1,085.0	1,040.0	1,070.0	+15.0	+1.42	1,960	-
[541A]	26/04/17	1,084.5	1,084.5	1,055.0	1,055.0	-10.5	-0.99	1,560	-
[541A]	26/04/16	1,060.0	1,066.0	1,045.0	1,065.5	+5.5	+0.52	890	-
[541A]	26/04/15	1,072.0	1,090.0	1,060.0	1,060.0	+8.0	+0.76	1,040	-
[541A]	26/04/14	1,079.0	1,079.0	1,045.0	1,052.0	+10.5	+1.01	340	-
[541A]	26/04/13	1,040.0	1,041.5	1,030.0	1,041.5	+11.5	+1.12	230	-
[541A]	26/04/10	1,039.5	1,039.5	1,019.5	1,030.0	-13.5	-1.29	560	-
[541A]	26/04/09	1,035.5	1,045.0	1,030.0	1,043.5	+13.0	+1.26	370	-
[541A]	26/04/08	1,030.0	1,049.0	1,021.0	1,030.5	+0.5	+0.05	3,630	-
[541A]	26/04/07	1,050.0	1,060.0	997.4	1,030.0	+30.0	+3.00	1,450	-
[541A]	26/04/06	1,036.0	1,036.0	996.0	1,000.0	+0.2	+0.02	440	-
[541A]	26/04/03	1,021.5	1,021.5	999.8	999.8	-0.2	-0.02	160	-
[541A]	26/04/02	1,019.5	1,019.5	999.9	1,000.0	-11.0	-1.09	4,850	-
[541A]	26/04/01	1,000.0	1,011.0	995.3	1,011.0	+31.0	+3.16	4,170	-
[541A]	26/03/31	1,000.0	1,000.0	980.0	980.0	-20.0	-2.00	4,570	-
[541A]	26/03/30	1,005.0	1,005.0	993.0	1,000.0	+2.8	+0.28	1,850	-
[541A]	26/03/27	1,000.0	1,030.0	997.0	997.2	-2.8	-0.28	2,480	-
[541A]	26/03/26	1,079.5	1,079.5	990.0	1,000.0	-82.0	-7.58	8,490	-
[541A]	26/03/25	1,190.0	1,190.0	1,039.0	1,082.0	-18.0	-1.64	2,190	-
[541A]	26/03/24	1,000.0	1,100.0	967.2	1,100.0	－	－	16,000	-