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
[564A]	26/10/29	1,112	1,112	1,106	1,111	+1.0	+0.09	61	-
[564A]	26/10/28	1,113	1,113	1,110	1,110	+6.0	+0.54	473	-
[564A]	26/10/27	1,101	1,108	1,101	1,104	+6.0	+0.55	10,303	-
[564A]	26/10/26	1,097	1,100	1,095	1,098	-7.0	-0.63	1,104	-
[564A]	26/10/23	1,097	1,105	1,096	1,105	-4.0	-0.36	10,675	-
[564A]	26/10/22	1,120	1,120	1,106	1,109	-10.0	-0.89	10,119	-
[564A]	26/10/21	1,121	1,121	1,114	1,119	+8.0	+0.72	11,147	-
[564A]	26/10/20	1,117	1,117	1,111	1,111	-6.0	-0.54	10,305	-
[564A]	26/10/19	1,107	1,118	1,107	1,117	-6.0	-0.53	10,207	-
[564A]	26/10/16	1,123	1,123	1,119	1,123	+12.0	+1.08	10,157	-
[564A]	26/10/15	1,115	1,115	1,107	1,111	-15.0	-1.33	11,905	-
[564A]	26/10/14	1,119	1,127	1,119	1,126	+2.0	+0.18	11,578	-
[564A]	26/10/13	1,131	1,131	1,124	1,124	+4.0	+0.36	10,217	-
[564A]	26/10/09	1,111	1,120	1,111	1,120	+2.0	+0.18	11,387	-
[564A]	26/10/08	1,120	1,120	1,114	1,118	-7.0	-0.62	10,071	-
[564A]	26/10/07	1,120	1,126	1,120	1,125	+9.0	+0.81	14,086	-
[564A]	26/10/06	1,110	1,116	1,110	1,116	+10.0	+0.90	306	-
[564A]	26/10/05	1,106	1,107	1,101	1,106	+7.0	+0.64	863	-
[564A]	26/10/02	1,098	1,099	1,095	1,099	+1.0	+0.09	10,059	-
[564A]	26/10/01	1,098	1,100	1,094	1,098	+3.0	+0.27	264	-
[564A]	26/09/30	1,095	1,095	1,089	1,095	+1.0	+0.09	311	-
[564A]	26/09/29	1,095	1,095	1,092	1,094	-5.0	-0.45	63	-
[564A]	26/09/28	1,098	1,099	1,093	1,099	+4.0	+0.37	63	-
[564A]	26/09/25	1,098	1,101	1,095	1,095	+4.0	+0.37	127	-
[564A]	26/09/24	1,101	1,101	1,091	1,091	+14.0	+1.30	271	-
[564A]	26/09/18	1,069	1,077	1,064	1,077	+12.0	+1.13	86	-
[564A]	26/09/17	1,067	1,067	1,062	1,065	+3.0	+0.28	167	-
[564A]	26/09/16	1,063	1,064	1,059	1,062	+2.0	+0.19	272	-
[564A]	26/09/15	1,063	1,063	1,059	1,060	+7.0	+0.66	103	-
[564A]	26/09/14	1,049	1,053	1,049	1,053	-2.0	-0.19	98	-
[564A]	26/09/11	1,048	1,055	1,048	1,055	+5.0	+0.48	251	-
[564A]	26/09/10	1,050	1,051	1,049	1,050	-2.0	-0.19	258	-
[564A]	26/09/09	1,057	1,059	1,050	1,052	-11.0	-1.03	1,079	-
[564A]	26/09/08	1,071	1,071	1,063	1,063	-22.0	-2.03	403	-
[564A]	26/09/07	1,088	1,088	1,084	1,085	-5.0	-0.46	1,435	-
[564A]	26/09/04	1,090	1,090	1,088	1,090	-3.0	-0.27	482	-
[564A]	26/09/03	1,105	1,105	1,093	1,093	-10.0	-0.91	127	-
[564A]	26/09/02	1,113	1,113	1,103	1,103	-9.0	-0.81	398	-
[564A]	26/09/01	1,118	1,118	1,112	1,112	-6.0	-0.54	75	-
[564A]	26/08/31	1,124	1,124	1,118	1,118	-5.0	-0.45	231	-
[564A]	26/08/28	1,116	1,124	1,116	1,123	+11.0	+0.99	1,318	-
[564A]	26/08/27	1,117	1,117	1,110	1,112	-1.0	-0.09	19	-
[564A]	26/08/26	1,115	1,115	1,108	1,113	+1.0	+0.09	6	-
[564A]	26/08/25	1,120	1,120	1,105	1,112	+8.0	+0.72	1,090	-
[564A]	26/08/24	1,105	1,105	1,101	1,104	+8.0	+0.73	44	-
[564A]	26/08/21	1,096	1,101	1,096	1,096	-7.0	-0.63	22	-
[564A]	26/08/20	1,100	1,103	1,099	1,103	0	+0.00	817	-
[564A]	26/08/19	1,100	1,105	1,100	1,103	-2.0	-0.18	285	-
[564A]	26/08/18	1,108	1,108	1,105	1,105	-10.0	-0.90	360	-
[564A]	26/08/17	1,115	1,115	1,106	1,115	-4.0	-0.36	457	-
[564A]	26/08/14	1,119	1,119	1,116	1,119	+3.0	+0.27	210	-
[564A]	26/08/13	1,110	1,118	1,110	1,116	-1.0	-0.09	279	-
[564A]	26/08/12	1,116	1,118	1,110	1,117	+11.0	+0.99	205	-
[564A]	26/08/10	1,107	1,111	1,101	1,106	+1.0	+0.09	818	-
[564A]	26/08/07	1,106	1,106	1,098	1,105	+4.0	+0.36	99	-
[564A]	26/08/06	1,099	1,101	1,093	1,101	-2.0	-0.18	449	-
[564A]	26/08/05	1,093	1,103	1,093	1,103	+26.0	+2.41	340	-
[564A]	26/08/04	1,078	1,078	1,072	1,077	+10.0	+0.94	159	-
[564A]	26/08/03	1,071	1,071	1,055	1,067	-22.0	-2.02	386	-
[564A]	26/07/31	1,086	1,089	1,082	1,089	-8.0	-0.73	914	-
[564A]	26/07/30	1,094	1,100	1,085	1,097	-7.0	-0.63	386	-
[564A]	26/07/29	1,100	1,108	1,100	1,104	+9.0	+0.82	1,221	-
[564A]	26/07/28	1,099	1,099	1,095	1,095	-3.0	-0.27	529	-
[564A]	26/07/27	1,099	1,099	1,098	1,098	+3.0	+0.27	66	-
[564A]	26/07/24	1,096	1,096	1,087	1,095	-4.0	-0.36	884	-
[564A]	26/07/23	1,101	1,101	1,091	1,099	-2.0	-0.18	1,318	-
[564A]	26/07/22	1,108	1,108	1,095	1,101	+7.0	+0.64	982	-
[564A]	26/07/21	1,101	1,106	1,090	1,094	-14.0	-1.26	96	-
[564A]	26/07/17	1,119	1,119	1,099	1,108	0	0.00	2,143	-
[564A]	26/07/16	1,105	1,113	1,103	1,108	+3	+0.27	1,346	-
[564A]	26/07/15	1,104	1,106	1,100	1,105	-25	-2.21	460	-
[564A]	26/07/14	1,096	1,130	1,086	1,130	+38	+3.48	422	-
[564A]	26/07/13	1,105	1,106	1,091	1,092	+2	+0.18	101	-
[564A]	26/07/10	1,116	1,119	1,086	1,090	-23	-2.07	741	-
[564A]	26/07/09	1,120	1,120	1,073	1,113	+21	+1.92	51	-
[564A]	26/07/08	1,083	1,097	1,083	1,092	+9	+0.83	231	-
[564A]	26/07/07	1,131	1,131	1,061	1,083	-42	-3.73	2,330	-
[564A]	26/07/06	1,115	1,223	1,106	1,125	+19	+1.72	1,018	-
[564A]	26/07/03	1,099	1,117	1,090	1,106	+12	+1.10	667	-
[564A]	26/07/02	1,100	1,100	1,081	1,094	+11	+1.02	81	-
[564A]	26/07/01	1,081	1,099	1,079	1,083	+11	+1.03	723	-
[564A]	26/06/30	1,064	1,080	1,064	1,072	+8	+0.75	980	-
[564A]	26/06/29	1,065	1,065	1,054	1,064	+5	+0.47	174	-
[564A]	26/06/26	1,064	1,064	1,033	1,059	-5	-0.47	4,923	-
[564A]	26/06/25	1,064	1,064	1,063	1,064	0	0.00	179	-
[564A]	26/06/24	1,060	1,064	1,060	1,064	+1	+0.09	63	-
[564A]	26/06/23	1,074	1,074	1,063	1,063	-16	-1.48	573	-
[564A]	26/06/22	1,082	1,082	1,079	1,079	+13	+1.22	285	-
[564A]	26/06/19	1,061	1,070	1,061	1,066	-4	-0.37	86	-
[564A]	26/06/18	1,071	1,071	1,062	1,070	-5	-0.47	234	-
[564A]	26/06/17	1,077	1,078	1,063	1,075	+5	+0.47	2,762	-
[564A]	26/06/16	1,076	1,080	1,070	1,070	+1	+0.09	65	-
[564A]	26/06/15	1,068	1,069	1,061	1,069	+12	+1.14	354	-
[564A]	26/06/12	1,057	1,057	1,057	1,057	+17	+1.63	39	-
[564A]	26/06/11	1,045	1,046	1,030	1,040	-10	-0.95	1,110	-
[564A]	26/06/10	1,055	1,055	1,034	1,050	-7	-0.66	732	-
[564A]	26/06/09	1,056	1,058	1,043	1,057	+1	+0.09	1,068	-
[564A]	26/06/08	1,057	1,060	1,052	1,056	-18	-1.68	813	-
[564A]	26/06/05	1,081	1,081	1,072	1,074	+2	+0.19	39	-
[564A]	26/06/04	1,075	1,075	1,060	1,072	-10	-0.92	1,352	-
[564A]	26/06/03	1,075	1,082	1,075	1,082	+7	+0.65	1,131	-
[564A]	26/06/02	1,074	1,078	1,068	1,075	+7	+0.66	162	-
[564A]	26/06/01	1,068	1,068	1,051	1,068	+18	+1.71	178	-
[564A]	26/05/29	1,066	1,066	1,037	1,050	-11	-1.04	237	-
[564A]	26/05/28	1,049	1,062	1,032	1,061	+31	+3.01	2,090	-
[564A]	26/05/27	1,059	1,063	1,030	1,030	-32	-3.01	2,233	-
[564A]	26/05/26	1,060	1,063	1,060	1,062	+3	+0.28	574	-
[564A]	26/05/25	1,063	1,063	1,030	1,059	+4	+0.38	4,990	-
[564A]	26/05/22	1,053	1,056	1,022	1,055	+5	+0.48	588	-
[564A]	26/05/21	1,049	1,050	1,046	1,050	+10	+0.96	1,447	-
[564A]	26/05/20	1,041	1,041	1,033	1,040	-3	-0.29	135	-
[564A]	26/05/19	1,044	1,048	1,043	1,043	+4	+0.38	1,761	-
[564A]	26/05/18	1,045	1,045	1,036	1,039	+3	+0.29	111	-
[564A]	26/05/15	1,038	1,038	1,022	1,036	+14	+1.37	10,137	-
[564A]	26/05/14	1,025	1,035	1,021	1,022	+1	+0.10	1,830	-
[564A]	26/05/13	1,022	1,028	1,020	1,021	-7	-0.68	96	-
[564A]	26/05/12	1,002	1,030	1,001	1,028	-4	-0.39	27,528	-
[564A]	26/05/11	1,035	1,035	1,031	1,032	+10	+0.98	780	-
[564A]	26/05/08	1,022	1,022	1,002	1,022	+16	+1.59	1,204	-
[564A]	26/05/07	1,010	1,010	1,005	1,006	-4	-0.40	2,630	-
[564A]	26/05/01	997	1,060	997	1,010	-1	-0.10	8,622	-
[564A]	26/04/30	1,010	1,013	1,001	1,011	+4	+0.40	2,061	-
[564A]	26/04/28	1,001	1,009	1,001	1,007	-3	-0.30	2,308	-
[564A]	26/04/27	1,006	1,015	1,000	1,010	+5	+0.50	2,575	-
[564A]	26/04/24	1,005	1,015	1,003	1,005	-6	-0.59	14,074	-
[564A]	26/04/23	1,014	1,016	1,001	1,011	－	－	11,632	-