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
[566A]	26/10/29	2,244	2,252	2,239	2,252	+3.0	+0.13	27	-
[566A]	26/10/28	2,285	2,285	2,249	2,249	-30.0	-1.32	43,205	-
[566A]	26/10/27	2,288	2,288	2,272	2,279	-16.0	-0.70	12	-
[566A]	26/10/26	2,286	2,295	2,278	2,295	+24.0	+1.06	34	-
[566A]	26/10/23	2,281	2,281	2,271	2,271	-11.0	-0.48	519	-
[566A]	26/10/22	2,280	2,288	2,280	2,282	+1.0	+0.04	38	-
[566A]	26/10/21	2,288	2,288	2,275	2,281	+9.0	+0.40	14	-
[566A]	26/10/20	2,289	2,298	2,272	2,272	-20.0	-0.87	107	-
[566A]	26/10/19	2,296	2,297	2,284	2,292	+4.0	+0.17	319	-
[566A]	26/10/16	2,275	2,288	2,275	2,288	+25.0	+1.10	113,253	-
[566A]	26/10/15	2,268	2,268	2,246	2,263	-8.0	-0.35	124	-
[566A]	26/10/14	2,274	2,274	2,266	2,271	+3.0	+0.13	59	-
[566A]	26/10/13	2,258	2,268	2,257	2,268	+23.0	+1.02	18	-
[566A]	26/10/09	2,231	2,245	2,231	2,245	+12.0	+0.54	10	-
[566A]	26/10/08	2,233	2,233	2,216	2,233	-15.0	-0.67	59	-
[566A]	26/10/07	2,246	2,252	2,246	2,248	+10.0	+0.45	699	-
[566A]	26/10/06	2,240	2,240	2,227	2,238	-27.0	-1.19	42,779	-
[566A]	26/10/05	2,264	2,265	2,245	2,265	+1.0	+0.04	31,746	-
[566A]	26/10/02	2,245	2,279	2,245	2,264	-31.0	-1.35	438	-
[566A]	26/10/01	2,287	2,295	2,275	2,295	-14.0	-0.61	73	-
[566A]	26/09/30	2,285	2,309	2,278	2,309	+34.0	+1.49	63	-
[566A]	26/09/29	2,300	2,300	2,268	2,275	-31.0	-1.34	181	-
[566A]	26/09/28	2,315	2,324	2,306	2,306	-4.0	-0.17	439	-
[566A]	26/09/25	2,320	2,320	2,308	2,310	+4.0	+0.17	124	-
[566A]	26/09/24	2,319	2,319	2,306	2,306	+65.0	+2.90	437	-
[566A]	26/09/18	2,351	2,351	2,241	2,241	-93.0	-3.98	43	-
[566A]	26/09/17	2,324	2,335	2,324	2,334	+28.0	+1.21	198	-
[566A]	26/09/16	2,304	2,307	2,304	2,306	+18.0	+0.79	470	-
[566A]	26/09/15	2,307	2,307	2,282	2,288	-4.0	-0.17	190	-
[566A]	26/09/14	2,278	2,294	2,228	2,292	+25.0	+1.10	431	-
[566A]	26/09/11	2,219	2,271	2,219	2,267	-1.0	-0.04	13	-
[566A]	26/09/10	2,271	2,271	2,255	2,268	-4.0	-0.18	116	-
[566A]	26/09/09	2,263	2,272	2,259	2,272	-4.0	-0.18	515	-
[566A]	26/09/08	2,306	2,306	2,276	2,276	-32.0	-1.39	47	-
[566A]	26/09/07	2,316	2,329	2,308	2,308	-8.0	-0.35	53	-
[566A]	26/09/04	2,352	2,352	2,314	2,316	-35.0	-1.49	4,477	-
[566A]	26/09/03	2,347	2,351	2,346	2,351	+14.0	+0.60	140	-
[566A]	26/09/02	2,369	2,369	2,330	2,337	-55.0	-2.30	84	-
[566A]	26/09/01	2,341	2,392	2,341	2,392	+50.0	+2.13	43	-
[566A]	26/08/31	2,339	2,342	2,332	2,342	-1.0	-0.04	178	-
[566A]	26/08/28	2,335	2,349	2,333	2,343	+9.0	+0.39	536	-
[566A]	26/08/27	2,341	2,341	2,327	2,334	-6.0	-0.26	44	-
[566A]	26/08/26	2,333	2,348	2,333	2,340	-2.0	-0.09	5,700	-
[566A]	26/08/25	2,347	2,354	2,337	2,342	-3.0	-0.13	60,436	-
[566A]	26/08/24	2,347	2,347	2,329	2,345	+11.0	+0.47	573	-
[566A]	26/08/21	2,313	2,334	2,239	2,334	+28.0	+1.21	11,760	-
[566A]	26/08/20	2,288	2,307	2,288	2,306	+42.0	+1.86	1,404	-
[566A]	26/08/19	2,310	2,310	2,264	2,264	-41.0	-1.78	212	-
[566A]	26/08/18	2,298	2,305	2,298	2,305	+6.0	+0.26	13	-
[566A]	26/08/17	2,324	2,324	2,299	2,299	-18.0	-0.78	614	-
[566A]	26/08/14	2,297	2,317	2,297	2,317	+12.0	+0.52	27	-
[566A]	26/08/13	2,315	2,315	2,295	2,305	+4.0	+0.17	2,087	-
[566A]	26/08/12	2,328	2,328	2,301	2,301	+6.0	+0.26	1,068	-
[566A]	26/08/10	2,279	2,295	2,279	2,295	+16.0	+0.70	17	-
[566A]	26/08/07	2,263	2,289	2,263	2,279	+37.0	+1.65	66	-
[566A]	26/08/06	2,233	2,242	2,233	2,242	+44.0	+2.00	20,020	-
[566A]	26/08/05	2,199	2,214	2,198	2,198	+8.0	+0.37	10,068	-
[566A]	26/08/04	2,196	2,196	2,190	2,190	-5.0	-0.23	7	-
[566A]	26/08/03	2,220	2,220	2,154	2,195	-59.0	-2.62	153	-
[566A]	26/07/31	2,239	2,254	2,228	2,254	-1.0	-0.04	35	-
[566A]	26/07/30	2,295	2,295	2,255	2,255	-35.0	-1.53	1,016	-
[566A]	26/07/29	2,253	2,290	2,253	2,290	+42.0	+1.87	171	-
[566A]	26/07/28	2,253	2,253	2,236	2,248	-2.0	-0.09	141	-
[566A]	26/07/27	2,220	2,250	2,219	2,250	+67.0	+3.07	49	-
[566A]	26/07/24	2,184	2,187	2,180	2,183	-14.0	-0.64	243	-
[566A]	26/07/23	2,201	2,201	2,197	2,197	0	+0.00	36	-
[566A]	26/07/22	2,303	2,303	2,195	2,197	0	+0.00	348	-
[566A]	26/07/21	2,191	2,201	2,191	2,197	+25.0	+1.15	152	-
[566A]	26/07/17	2,181	2,191	2,163	2,172	-12	-0.55	160,072	-
[566A]	26/07/16	2,173	2,186	2,173	2,184	+18	+0.83	31	-
[566A]	26/07/15	2,166	2,172	2,163	2,166	+17	+0.79	137	-
[566A]	26/07/14	2,133	2,149	2,133	2,149	+22	+1.03	158	-
[566A]	26/07/13	2,161	2,161	2,124	2,127	-19	-0.89	24	-
[566A]	26/07/10	2,154	2,154	2,146	2,146	+6	+0.28	54	-
[566A]	26/07/09	2,156	2,156	2,140	2,140	-23	-1.06	65	-
[566A]	26/07/08	2,175	2,175	2,156	2,163	-13	-0.60	52	-
[566A]	26/07/07	2,193	2,193	2,176	2,176	-10	-0.46	76	-
[566A]	26/07/06	2,180	2,187	2,180	2,186	+24	+1.11	666	-
[566A]	26/07/03	2,160	2,165	2,154	2,162	+21	+0.98	82	-
[566A]	26/07/02	2,136	2,141	2,136	2,141	+36	+1.71	21	-
[566A]	26/07/01	2,120	2,120	2,101	2,105	-14	-0.66	172	-
[566A]	26/06/30	2,116	2,119	2,110	2,119	+6	+0.28	52	-
[566A]	26/06/29	2,128	2,128	2,113	2,113	+16	+0.76	43	-
[566A]	26/06/26	2,117	2,117	2,097	2,097	-9	-0.43	41	-
[566A]	26/06/25	2,107	2,107	2,106	2,106	+22	+1.06	102	-
[566A]	26/06/24	2,085	2,085	2,079	2,084	-5	-0.24	2,015	-
[566A]	26/06/23	2,110	2,114	2,089	2,089	-25	-1.18	30	-
[566A]	26/06/22	2,109	2,121	2,109	2,114	-2	-0.09	20,215	-
[566A]	26/06/19	2,129	2,129	2,107	2,116	+9	+0.43	213	-
[566A]	26/06/18	2,121	2,134	2,107	2,107	-17	-0.80	50	-
[566A]	26/06/17	2,126	2,126	2,109	2,124	+4	+0.19	239	-
[566A]	26/06/16	2,147	2,147	2,120	2,120	-23	-1.07	58	-
[566A]	26/06/15	2,114	2,147	2,114	2,143	+56	+2.68	109	-
[566A]	26/06/12	2,101	2,101	2,087	2,087	+21	+1.02	112	-
[566A]	26/06/11	2,054	2,068	2,046	2,066	-21	-1.01	218	-
[566A]	26/06/10	2,091	2,091	2,075	2,087	+7	+0.34	1,054	-
[566A]	26/06/09	2,095	2,095	2,076	2,080	+26	+1.27	161	-
[566A]	26/06/08	2,050	2,073	2,050	2,054	-34	-1.63	239	-
[566A]	26/06/05	2,108	2,108	2,088	2,088	-4	-0.19	103	-
[566A]	26/06/04	2,092	2,092	2,083	2,092	-18	-0.85	62	-
[566A]	26/06/03	2,080	2,110	2,071	2,110	+44	+2.13	86	-
[566A]	26/06/02	2,068	2,070	2,050	2,066	-9	-0.43	435	-
[566A]	26/06/01	2,103	2,103	2,073	2,075	-46	-2.17	185	-
[566A]	26/05/29	2,093	2,121	2,093	2,121	+29	+1.39	55	-
[566A]	26/05/28	2,088	2,092	2,088	2,092	+15	+0.72	23	-
[566A]	26/05/27	2,089	2,089	2,077	2,077	-2	-0.10	207	-
[566A]	26/05/26	2,082	2,082	2,075	2,079	+11	+0.53	60	-
[566A]	26/05/25	2,070	2,074	2,065	2,068	+19	+0.93	180	-
[566A]	26/05/22	2,056	2,056	2,000	2,049	-3	-0.15	10,180	-
[566A]	26/05/21	2,059	2,059	2,052	2,052	-21	-1.01	59	-
[566A]	26/05/20	2,069	2,073	2,025	2,073	+13	+0.63	8,360	-
[566A]	26/05/19	2,066	2,066	2,057	2,060	+18	+0.88	550	-
[566A]	26/05/18	2,082	2,082	2,040	2,042	-28	-1.35	490	-
[566A]	26/05/15	2,070	2,070	2,070	2,070	+8	+0.39	413	-
[566A]	26/05/14	2,073	2,073	2,062	2,062	-7	-0.34	33	-
[566A]	26/05/13	2,048	2,069	2,042	2,069	+18	+0.88	258	-
[566A]	26/05/12	2,047	2,051	2,039	2,051	+15	+0.74	74	-
[566A]	26/05/11	2,038	2,038	2,036	2,036	-4	-0.20	133	-
[566A]	26/05/08	2,039	2,040	2,020	2,040	0	0.00	7,170	-
[566A]	26/05/07	2,035	2,047	2,026	2,040	－	－	1,787	-