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
[568A]	26/10/29	139	140	136	136	-2.7	-1.94	207,890	-
[568A]	26/10/28	141	141	139	139	+3.6	+2.65	65,990	-
[568A]	26/10/27	139	139	136	136	-1.3	-0.94	93,440	-
[568A]	26/10/26	138	139	137	138	-0.4	-0.29	95,260	-
[568A]	26/10/23	140	140	137	139	-4.6	-3.19	196,470	-
[568A]	26/10/22	149	149	143	144	-3.4	-2.30	141,560	-
[568A]	26/10/21	149	150	148	148	+0.2	+0.14	39,430	-
[568A]	26/10/20	147	149	146	148	-0.4	-0.27	31,350	-
[568A]	26/10/19	148	150	148	149	+0.5	+0.34	49,780	-
[568A]	26/10/16	148	149	148	149	+4.2	+2.90	54,450	-
[568A]	26/10/15	147	148	144	145	-6.8	-4.47	341,370	-
[568A]	26/10/14	153	154	151	152	-3.4	-2.18	102,490	-
[568A]	26/10/13	156	157	154	156	+0.8	+0.51	49,130	-
[568A]	26/10/09	154	157	154	156	+4.5	+2.96	21,990	-
[568A]	26/10/08	155	156	152	152	-4.2	-2.68	152,550	-
[568A]	26/10/07	158	159	157	157	+0.1	+0.06	45,100	-
[568A]	26/10/06	157	158	156	157	-0.4	-0.25	88,980	-
[568A]	26/10/05	157	159	156	158	+0.7	+0.44	65,250	-
[568A]	26/10/02	158	158	156	158	+0.2	+0.13	74,480	-
[568A]	26/10/01	156	159	155	158	+1.8	+1.15	61,090	-
[568A]	26/09/30	159	159	156	157	+0.1	+0.06	39,720	-
[568A]	26/09/29	157	157	155	157	-1.0	-0.63	82,250	-
[568A]	26/09/28	165	165	158	158	-6.3	-3.82	165,980	-
[568A]	26/09/25	164	166	164	165	-0.7	-0.42	154,080	-
[568A]	26/09/24	167	167	164	166	-4.7	-2.75	139,770	-
[568A]	26/09/18	167	171	167	171	+9.6	+5.93	178,650	-
[568A]	26/09/17	161	164	161	162	-1.3	-0.79	302,430	-
[568A]	26/09/16	161	164	161	164	+5.2	+3.27	106,510	-
[568A]	26/09/15	160	161	159	159	-1.4	-0.87	64,740	-
[568A]	26/09/14	161	162	160	161	+0.1	+0.06	91,100	-
[568A]	26/09/11	164	164	159	161	-7.2	-4.26	163,300	-
[568A]	26/09/10	169	170	168	169	+2.9	+1.74	78,750	-
[568A]	26/09/09	164	167	164	167	+1.0	+0.60	86,270	-
[568A]	26/09/08	167	168	166	166	-1.0	-0.60	121,840	-
[568A]	26/09/07	169	170	167	167	-2.3	-1.35	109,230	-
[568A]	26/09/04	171	171	170	170	+1.3	+0.77	99,560	-
[568A]	26/09/03	169	170	169	169	+2.8	+1.68	127,960	-
[568A]	26/09/02	168	169	166	167	-6.5	-3.74	104,470	-
[568A]	26/09/01	174	175	172	174	-0.3	-0.17	92,860	-
[568A]	26/08/31	174	175	172	175	-6.0	-3.31	266,340	-
[568A]	26/08/28	180	182	179	181	+2.1	+1.17	105,030	-
[568A]	26/08/27	180	182	179	179	+0.8	+0.45	60,660	-
[568A]	26/08/26	181	181	178	179	+0.5	+0.28	113,240	-
[568A]	26/08/25	182	182	177	179	-1.5	-0.83	105,100	-
[568A]	26/08/24	181	181	178	181	+1.0	+0.56	167,410	-
[568A]	26/08/21	178	180	177	180	+6.0	+3.45	167,990	-
[568A]	26/08/20	174	175	172	174	+11.5	+7.06	109,010	-
[568A]	26/08/19	168	168	163	163	-7.1	-4.15	151,330	-
[568A]	26/08/18	172	174	169	171	-0.9	-0.52	67,650	-
[568A]	26/08/17	170	172	169	172	+4.0	+2.38	40,700	-
[568A]	26/08/14	168	169	166	168	-1.6	-0.94	160,580	-
[568A]	26/08/13	171	173	169	170	-0.6	-0.35	104,160	-
[568A]	26/08/12	170	171	168	171	+4.0	+2.40	75,730	-
[568A]	26/08/10	165	167	163	167	+2.0	+1.21	129,440	-
[568A]	26/08/07	160	165	159	165	+5.0	+3.12	62,870	-
[568A]	26/08/06	161	163	159	160	+1.3	+0.82	60,130	-
[568A]	26/08/05	154	159	152	159	+8.0	+5.30	150,950	-
[568A]	26/08/04	151	153	150	151	+0.6	+0.40	36,850	-
[568A]	26/08/03	154	154	147	151	-2.2	-1.43	114,970	-
[568A]	26/07/31	155	155	153	154	+1.4	+0.92	39,430	-
[568A]	26/07/30	156	157	152	153	-1.5	-0.97	80,050	-
[568A]	26/07/29	154	155	153	155	+1.5	+0.97	17,800	-
[568A]	26/07/28	157	157	152	154	-4.4	-2.77	46,110	-
[568A]	26/07/27	160	161	158	159	+4.9	+3.16	27,390	-
[568A]	26/07/24	156	156	153	155	-3.6	-2.26	71,320	-
[568A]	26/07/23	161	161	159	159	+0.8	+0.50	47,540	-
[568A]	26/07/22	157	160	157	159	+3.8	+2.44	121,500	-
[568A]	26/07/21	150	156	150	156	+7.2	+4.83	29,880	-
[568A]	26/07/17	150.6	151.0	146.7	149.1	-7.4	-4.73	177,700	-
[568A]	26/07/16	154.9	156.5	151.6	156.5	+0.8	+0.51	150,980	-
[568A]	26/07/15	156.8	157.2	154.7	155.7	0.0	0.00	66,100	-
[568A]	26/07/14	153.9	155.7	151.8	155.7	+0.7	+0.45	98,060	-
[568A]	26/07/13	160.0	160.0	153.2	155.0	-5.0	-3.13	443,790	-
[568A]	26/07/10	160.8	160.8	158.9	160.0	+2.9	+1.85	19,960	-
[568A]	26/07/09	155.9	158.4	153.9	157.1	-5.2	-3.20	144,820	-
[568A]	26/07/08	160.0	162.4	159.1	162.3	-0.4	-0.25	253,170	-
[568A]	26/07/07	164.1	165.5	160.5	162.7	-1.8	-1.09	345,080	-
[568A]	26/07/06	169.5	169.5	164.1	164.5	0.0	0.00	417,980	-
[568A]	26/07/03	162.4	167.4	161.9	164.5	+4.2	+2.62	292,170	-
[568A]	26/07/02	158.3	161.1	157.1	160.3	+7.0	+4.57	69,570	-
[568A]	26/07/01	155.6	156.7	153.0	153.3	-3.0	-1.92	103,420	-
[568A]	26/06/30	157.4	157.4	150.7	156.3	-0.2	-0.13	259,450	-
[568A]	26/06/29	155.0	156.5	153.8	156.5	+4.0	+2.62	212,770	-
[568A]	26/06/26	156.0	156.0	149.5	152.5	-2.4	-1.55	357,650	-
[568A]	26/06/25	160.0	160.0	149.7	154.9	-9.9	-6.01	404,110	-
[568A]	26/06/24	165.0	165.6	161.3	164.8	-0.9	-0.54	451,690	-
[568A]	26/06/23	177.0	177.0	165.7	165.7	-11.3	-6.38	191,480	-
[568A]	26/06/22	170.0	177.5	170.0	177.0	+7.5	+4.42	348,930	-
[568A]	26/06/19	182.0	182.1	168.0	169.5	-12.1	-6.66	153,360	-
[568A]	26/06/18	181.8	184.1	180.2	181.6	-3.6	-1.94	103,640	-
[568A]	26/06/17	184.3	185.9	183.8	185.2	+2.6	+1.42	166,140	-
[568A]	26/06/16	180.1	183.8	180.1	182.6	-0.6	-0.33	95,550	-
[568A]	26/06/15	185.0	185.8	183.2	183.2	+7.0	+3.97	212,100	-
[568A]	26/06/12	173.9	178.5	172.0	176.2	+7.3	+4.32	220,320	-
[568A]	26/06/11	165.0	170.1	163.1	168.9	-3.5	-2.03	383,290	-
[568A]	26/06/10	171.1	172.4	167.0	172.4	-8.0	-4.43	192,760	-
[568A]	26/06/09	180.9	182.4	177.0	180.4	+0.5	+0.28	88,170	-
[568A]	26/06/08	184.8	185.0	174.8	179.9	-8.9	-4.71	161,370	-
[568A]	26/06/05	193.5	193.8	187.5	188.8	-3.5	-1.82	99,430	-
[568A]	26/06/04	193.0	193.9	191.4	192.3	-3.7	-1.89	28,510	-
[568A]	26/06/03	197.4	197.5	194.8	196.0	-4.1	-2.05	23,500	-
[568A]	26/06/02	197.6	201.2	195.5	200.1	+1.4	+0.70	127,420	-
[568A]	26/06/01	198.2	199.2	196.4	198.7	+0.6	+0.30	89,600	-
[568A]	26/05/29	199.0	200.0	197.1	198.1	+6.8	+3.55	144,820	-
[568A]	26/05/28	196.1	196.4	188.1	191.3	-5.4	-2.75	55,450	-
[568A]	26/05/27	203.2	203.2	196.7	196.7	-3.3	-1.65	96,990	-
[568A]	26/05/26	218.9	218.9	198.0	200.0	-2.9	-1.43	98,950	-
[568A]	26/05/25	202.9	206.3	202.6	202.9	+2.2	+1.10	326,690	-
[568A]	26/05/22	200.9	201.8	198.2	200.7	+4.2	+2.14	39,270	-
[568A]	26/05/21	199.3	200.8	196.0	196.5	+0.5	+0.26	25,740	-
[568A]	26/05/20	204.0	204.0	192.0	196.0	－	－	353,280	-