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
[563A]	26/10/30	1,006	1,007	989	996	-22.0	-2.16	3,350,342	-
[563A]	26/10/29	1,018	1,022	1,012	1,018	-12.0	-1.17	1,087,638	-
[563A]	26/10/28	1,022	1,030	1,021	1,030	+24.0	+2.39	940,447	-
[563A]	26/10/27	1,012	1,015	1,006	1,006	+9.0	+0.90	511,758	-
[563A]	26/10/26	998	1,002	993	997	-1.0	-0.10	1,765,769	-
[563A]	26/10/23	994	1,000	988	998	-13.0	-1.29	3,849,545	-
[563A]	26/10/22	1,028	1,031	1,011	1,011	-19.0	-1.84	1,571,939	-
[563A]	26/10/21	1,031	1,035	1,027	1,030	+8.0	+0.78	471,093	-
[563A]	26/10/20	1,027	1,030	1,019	1,022	-5.0	-0.49	867,908	-
[563A]	26/10/19	1,020	1,027	1,018	1,027	-10.0	-0.96	1,265,675	-
[563A]	26/10/16	1,030	1,038	1,030	1,037	+13.0	+1.27	569,675	-
[563A]	26/10/15	1,031	1,032	1,022	1,024	-32.0	-3.03	1,856,798	-
[563A]	26/10/14	1,056	1,063	1,056	1,056	0	+0.00	349,687	-
[563A]	26/10/13	1,063	1,063	1,053	1,056	-9.0	-0.85	684,645	-
[563A]	26/10/09	1,063	1,068	1,059	1,065	-10.0	-0.93	660,436	-
[563A]	26/10/08	1,077	1,077	1,071	1,075	-15.0	-1.38	680,664	-
[563A]	26/10/07	1,089	1,092	1,087	1,090	+7.0	+0.65	777,041	-
[563A]	26/10/06	1,083	1,085	1,080	1,083	+8.0	+0.74	538,962	-
[563A]	26/10/05	1,078	1,080	1,074	1,075	+1.0	+0.09	730,107	-
[563A]	26/10/02	1,069	1,078	1,068	1,074	+6.0	+0.56	635,110	-
[563A]	26/10/01	1,062	1,075	1,060	1,068	+16.0	+1.52	771,238	-
[563A]	26/09/30	1,060	1,062	1,050	1,052	-2.0	-0.19	548,649	-
[563A]	26/09/29	1,054	1,055	1,048	1,054	0	+0.00	460,692	-
[563A]	26/09/28	1,063	1,066	1,054	1,054	-9.0	-0.85	424,526	-
[563A]	26/09/25	1,061	1,065	1,056	1,063	+9.0	+0.85	920,484	-
[563A]	26/09/24	1,058	1,061	1,050	1,054	+24.0	+2.33	1,457,266	-
[563A]	26/09/18	1,018	1,032	1,016	1,030	+21.0	+2.08	794,009	-
[563A]	26/09/17	1,007	1,015	1,005	1,009	+9.0	+0.90	483,018	-
[563A]	26/09/16	999	1,003	999	1,000	+2.0	+0.20	569,003	-
[563A]	26/09/15	997	1,002	995	998	+6.0	+0.60	902,014	-
[563A]	26/09/14	990	994	989	992	-6.0	-0.60	1,843,483	-
[563A]	26/09/11	999	1,001	996	998	-8.0	-0.80	2,430,785	-
[563A]	26/09/10	1,004	1,007	1,002	1,006	0	+0.00	1,344,297	-
[563A]	26/09/09	1,010	1,011	1,006	1,006	-17.0	-1.66	2,499,327	-
[563A]	26/09/08	1,030	1,030	1,018	1,023	-11.0	-1.06	2,164,636	-
[563A]	26/09/07	1,038	1,039	1,034	1,034	-2.0	-0.19	875,599	-
[563A]	26/09/04	1,031	1,039	1,026	1,036	-1.0	-0.10	1,190,043	-
[563A]	26/09/03	1,044	1,047	1,036	1,037	-4.0	-0.38	1,763,971	-
[563A]	26/09/02	1,046	1,047	1,040	1,041	-16.0	-1.51	1,165,561	-
[563A]	26/09/01	1,058	1,058	1,052	1,057	+3.0	+0.28	419,381	-
[563A]	26/08/31	1,055	1,057	1,049	1,054	-5.0	-0.47	574,989	-
[563A]	26/08/28	1,057	1,059	1,055	1,059	+5.0	+0.47	363,622	-
[563A]	26/08/27	1,055	1,056	1,049	1,054	+8.0	+0.76	471,680	-
[563A]	26/08/26	1,046	1,047	1,040	1,046	0	+0.00	547,252	-
[563A]	26/08/25	1,038	1,046	1,035	1,046	+4.0	+0.38	556,482	-
[563A]	26/08/24	1,054	1,054	1,038	1,042	-24.0	-2.25	1,450,899	-
[563A]	26/08/21	1,044	1,066	1,044	1,066	+11.0	+1.04	1,090,965	-
[563A]	26/08/20	1,052	1,055	1,050	1,055	+1.0	+0.09	627,535	-
[563A]	26/08/19	1,055	1,058	1,049	1,054	-17.0	-1.59	1,760,127	-
[563A]	26/08/18	1,073	1,074	1,065	1,071	-4.0	-0.37	687,338	-
[563A]	26/08/17	1,077	1,077	1,073	1,075	+2.0	+0.19	412,385	-
[563A]	26/08/14	1,072	1,074	1,070	1,073	+8.0	+0.75	491,567	-
[563A]	26/08/13	1,060	1,065	1,060	1,065	+6.0	+0.57	581,868	-
[563A]	26/08/12	1,057	1,059	1,054	1,059	0	+0.00	375,438	-
[563A]	26/08/10	1,052	1,059	1,050	1,059	+13.0	+1.24	490,885	-
[563A]	26/08/07	1,048	1,050	1,043	1,046	-9.0	-0.85	693,602	-
[563A]	26/08/06	1,053	1,056	1,050	1,055	-9.0	-0.85	1,007,104	-
[563A]	26/08/05	1,058	1,064	1,055	1,064	+29.0	+2.80	789,488	-
[563A]	26/08/04	1,029	1,036	1,020	1,035	+20.0	+1.97	995,257	-
[563A]	26/08/03	1,030	1,032	1,009	1,015	-24.0	-2.31	3,039,925	-
[563A]	26/07/31	1,034	1,040	1,029	1,039	+21.0	+2.06	1,639,352	-
[563A]	26/07/30	1,022	1,027	1,015	1,018	-12.0	-1.17	2,952,379	-
[563A]	26/07/29	1,041	1,049	1,024	1,030	-5.0	-0.48	2,700,989	-
[563A]	26/07/28	1,050	1,052	1,033	1,035	-30.0	-2.82	3,913,295	-
[563A]	26/07/27	1,066	1,067	1,059	1,065	+5.0	+0.47	1,201,886	-
[563A]	26/07/24	1,069	1,070	1,060	1,060	-18.0	-1.67	1,897,912	-
[563A]	26/07/23	1,075	1,080	1,075	1,078	+3.0	+0.28	472,893	-
[563A]	26/07/22	1,083	1,085	1,075	1,075	0	+0.00	635,836	-
[563A]	26/07/21	1,066	1,076	1,058	1,075	+14.0	+1.32	1,184,208	-
[563A]	26/07/17	1,080	1,083	1,055	1,061	-32	-2.93	4,209,910	-
[563A]	26/07/16	1,090	1,099	1,087	1,093	-7	-0.64	889,960	-
[563A]	26/07/15	1,097	1,100	1,092	1,100	+10	+0.92	613,385	-
[563A]	26/07/14	1,083	1,090	1,077	1,090	-1	-0.09	1,653,194	-
[563A]	26/07/13	1,089	1,101	1,086	1,091	+2	+0.18	1,442,281	-
[563A]	26/07/10	1,101	1,101	1,089	1,089	+1	+0.09	1,077,779	-
[563A]	26/07/09	1,087	1,090	1,080	1,088	-4	-0.37	1,545,779	-
[563A]	26/07/08	1,094	1,115	1,089	1,092	-11	-1.00	1,997,515	-
[563A]	26/07/07	1,115	1,116	1,098	1,103	-9	-0.81	1,325,270	-
[563A]	26/07/06	1,119	1,119	1,105	1,112	+5	+0.45	1,091,634	-
[563A]	26/07/03	1,100	1,111	1,092	1,107	-5	-0.45	1,654,288	-
[563A]	26/07/02	1,120	1,124	1,110	1,112	-20	-1.77	1,212,103	-
[563A]	26/07/01	1,131	1,135	1,127	1,132	+10	+0.89	813,886	-
[563A]	26/06/30	1,116	1,123	1,109	1,122	+22	+2.00	989,719	-
[563A]	26/06/29	1,115	1,115	1,085	1,100	+10	+0.92	1,381,860	-
[563A]	26/06/26	1,103	1,107	1,080	1,090	-31	-2.77	2,116,919	-
[563A]	26/06/25	1,120	1,121	1,112	1,121	+9	+0.81	1,008,262	-
[563A]	26/06/24	1,110	1,112	1,100	1,112	-3	-0.27	1,248,243	-
[563A]	26/06/23	1,139	1,139	1,109	1,115	-24	-2.11	1,031,788	-
[563A]	26/06/22	1,125	1,139	1,116	1,139	+11	+0.98	731,348	-
[563A]	26/06/19	1,140	1,140	1,126	1,128	+8	+0.71	670,067	-
[563A]	26/06/18	1,121	1,123	1,116	1,120	0	0.00	872,667	-
[563A]	26/06/17	1,125	1,126	1,117	1,120	-12	-1.06	903,777	-
[563A]	26/06/16	1,131	1,134	1,124	1,132	+8	+0.71	520,163	-
[563A]	26/06/15	1,108	1,128	1,107	1,124	+32	+2.93	985,716	-
[563A]	26/06/12	1,098	1,101	1,086	1,092	+23	+2.15	747,775	-
[563A]	26/06/11	1,060	1,077	1,056	1,069	-10	-0.93	1,149,538	-
[563A]	26/06/10	1,083	1,095	1,072	1,079	-23	-2.09	1,439,241	-
[563A]	26/06/09	1,101	1,105	1,086	1,102	+20	+1.85	687,339	-
[563A]	26/06/08	1,086	1,094	1,073	1,082	-33	-2.96	2,259,830	-
[563A]	26/06/05	1,130	1,130	1,114	1,115	-13	-1.15	1,099,256	-
[563A]	26/06/04	1,125	1,139	1,124	1,128	-16	-1.40	834,716	-
[563A]	26/06/03	1,139	1,148	1,136	1,144	+17	+1.51	635,545	-
[563A]	26/06/02	1,131	1,132	1,122	1,127	-5	-0.44	648,302	-
[563A]	26/06/01	1,125	1,132	1,125	1,132	+8	+0.71	740,959	-
[563A]	26/05/29	1,123	1,127	1,116	1,124	+8	+0.72	558,610	-
[563A]	26/05/28	1,116	1,120	1,103	1,116	0	0.00	2,512,592	-
[563A]	26/05/27	1,113	1,121	1,110	1,116	+12	+1.09	303,619	-
[563A]	26/05/26	1,108	1,109	1,095	1,104	-1	-0.09	616,819	-
[563A]	26/05/25	1,125	1,134	1,099	1,105	+1	+0.09	1,265,940	-
[563A]	26/05/22	1,095	1,176	1,095	1,104	+9	+0.82	930,785	-
[563A]	26/05/21	1,085	1,095	1,081	1,095	+20	+1.86	458,195	-
[563A]	26/05/20	1,080	1,082	1,070	1,075	-5	-0.46	616,457	-
[563A]	26/05/19	1,080	1,092	1,069	1,080	+6	+0.56	776,924	-
[563A]	26/05/18	1,085	1,088	1,072	1,074	-9	-0.83	625,623	-
[563A]	26/05/15	1,104	1,104	1,077	1,083	-10	-0.91	838,438	-
[563A]	26/05/14	1,090	1,093	1,082	1,093	+16	+1.49	605,572	-
[563A]	26/05/13	1,070	1,083	1,066	1,077	+4	+0.37	587,074	-
[563A]	26/05/12	1,081	1,087	1,072	1,073	-4	-0.37	832,326	-
[563A]	26/05/11	1,078	1,089	1,067	1,077	+18	+1.70	791,420	-
[563A]	26/05/08	1,045	1,064	1,040	1,059	+13	+1.24	520,186	-
[563A]	26/05/07	1,047	1,047	1,031	1,046	+28	+2.75	592,729	-
[563A]	26/05/01	1,020	1,022	1,005	1,018	-7	-0.68	1,186,478	-
[563A]	26/04/30	1,028	1,036	1,020	1,025	-3	-0.29	769,009	-
[563A]	26/04/28	1,027	1,068	1,020	1,028	+4	+0.39	745,831	-
[563A]	26/04/27	1,032	1,037	1,018	1,024	+4	+0.39	815,860	-
[563A]	26/04/24	1,025	1,027	1,016	1,020	0	0.00	538,463	-
[563A]	26/04/23	1,044	1,075	1,013	1,020	－	－	1,428,114	-