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
[569A]	26/10/29	153	153	150	150	-1.4	-0.92	63,640	-
[569A]	26/10/28	153	153	151	152	+3.4	+2.28	12,290	-
[569A]	26/10/27	151	151	149	149	-2.4	-1.58	42,980	-
[569A]	26/10/26	153	153	152	152	-2.6	-1.68	15,560	-
[569A]	26/10/23	154	158	153	155	-3.0	-1.90	34,840	-
[569A]	26/10/22	161	161	157	158	-2.3	-1.43	47,330	-
[569A]	26/10/21	164	165	161	161	-1.1	-0.67	16,940	-
[569A]	26/10/20	163	164	162	163	-0.1	-0.06	162,640	-
[569A]	26/10/19	163	164	163	164	+2.5	+1.54	4,660	-
[569A]	26/10/16	161	163	161	162	+3.1	+1.95	7,750	-
[569A]	26/10/15	159	160	158	159	-5.8	-3.52	471,320	-
[569A]	26/10/14	165	166	164	165	-2.6	-1.55	90,070	-
[569A]	26/10/13	168	169	167	168	+2.9	+1.75	73,530	-
[569A]	26/10/09	164	167	164	166	+2.7	+1.65	33,740	-
[569A]	26/10/08	162	166	161	164	-1.5	-0.90	18,080	-
[569A]	26/10/07	170	170	166	166	-2.2	-1.30	81,570	-
[569A]	26/10/06	170	171	169	169	-0.1	-0.06	25,520	-
[569A]	26/10/05	169	172	169	170	-0.2	-0.12	12,250	-
[569A]	26/10/02	171	172	170	171	-0.3	-0.17	7,980	-
[569A]	26/10/01	169	172	168	172	+3.5	+2.07	13,900	-
[569A]	26/09/30	170	170	168	169	+1.5	+0.89	10,300	-
[569A]	26/09/29	170	170	166	168	-2.6	-1.52	15,780	-
[569A]	26/09/28	174	175	171	171	-1.7	-0.98	13,570	-
[569A]	26/09/25	175	175	173	173	-0.3	-0.17	2,190	-
[569A]	26/09/24	175	175	173	174	-4.3	-2.40	9,070	-
[569A]	26/09/18	175	179	173	179	+5.4	+3.10	112,420	-
[569A]	26/09/17	173	174	172	174	+0.1	+0.06	147,540	-
[569A]	26/09/16	173	175	172	174	+3.3	+1.93	23,080	-
[569A]	26/09/15	171	172	169	171	-1.3	-0.75	25,410	-
[569A]	26/09/14	173	174	172	173	+0.9	+0.52	32,080	-
[569A]	26/09/11	173	174	172	173	-7.2	-3.98	29,710	-
[569A]	26/09/10	182	183	181	181	+4.8	+2.71	41,190	-
[569A]	26/09/09	177	178	175	177	+2.2	+1.26	22,750	-
[569A]	26/09/08	178	178	175	175	-1.2	-0.68	32,320	-
[569A]	26/09/07	177	177	176	177	-0.3	-0.17	71,690	-
[569A]	26/09/04	178	178	176	178	+3.0	+1.71	124,440	-
[569A]	26/09/03	177	177	175	175	+0.6	+0.34	37,320	-
[569A]	26/09/02	177	177	173	175	-6.7	-3.68	144,930	-
[569A]	26/09/01	181	182	180	182	+1.4	+0.77	34,890	-
[569A]	26/08/31	184	184	180	181	-4.8	-2.58	30,110	-
[569A]	26/08/28	185	186	184	186	+2.8	+1.52	2,780	-
[569A]	26/08/27	185	186	183	184	-2.3	-1.23	11,580	-
[569A]	26/08/26	187	188	186	187	+1.2	+0.65	14,870	-
[569A]	26/08/25	190	190	185	186	-1.1	-0.59	280,630	-
[569A]	26/08/24	188	189	186	188	+1.7	+0.91	13,640	-
[569A]	26/08/21	184	190	184	187	+7.5	+4.17	24,010	-
[569A]	26/08/20	180	181	178	180	+9.5	+5.56	34,630	-
[569A]	26/08/19	172	173	171	171	-5.3	-2.99	9,710	-
[569A]	26/08/18	177	179	175	177	+1.4	+0.80	5,070	-
[569A]	26/08/17	175	176	175	176	+4.4	+2.56	5,670	-
[569A]	26/08/14	173	173	170	172	-1.1	-0.63	3,360	-
[569A]	26/08/13	178	178	174	174	-1.8	-1.02	15,990	-
[569A]	26/08/12	178	178	174	176	+0.4	+0.23	4,100	-
[569A]	26/08/10	174	176	173	176	+2.0	+1.15	68,530	-
[569A]	26/08/07	175	175	171	174	+0.6	+0.34	2,620	-
[569A]	26/08/06	174	176	173	174	-0.4	-0.23	8,100	-
[569A]	26/08/05	171	176	171	175	+12.6	+7.73	92,820	-
[569A]	26/08/04	164	164	162	163	-0.5	-0.30	9,020	-
[569A]	26/08/03	166	166	161	164	-1.9	-1.14	7,080	-
[569A]	26/07/31	167	167	164	166	+3.0	+1.84	11,530	-
[569A]	26/07/30	167	167	163	163	-0.6	-0.37	14,850	-
[569A]	26/07/29	168	168	164	164	-0.1	-0.06	6,740	-
[569A]	26/07/28	169	169	165	165	-2.9	-1.73	2,730	-
[569A]	26/07/27	168	168	166	168	+5.0	+3.07	1,990	-
[569A]	26/07/24	166	166	163	163	-5.1	-3.02	9,130	-
[569A]	26/07/23	172	172	169	169	+0.8	+0.47	4,420	-
[569A]	26/07/22	167	171	167	169	+3.6	+2.17	17,160	-
[569A]	26/07/21	163	166	162	166	+2.3	+1.40	19,340	-
[569A]	26/07/17	166.3	167.2	163.0	164.0	-6.5	-3.81	33,280	-
[569A]	26/07/16	169.0	171.8	169.0	170.5	+3.1	+1.85	2,500	-
[569A]	26/07/15	168.9	168.9	167.0	167.4	+1.9	+1.15	12,070	-
[569A]	26/07/14	163.0	168.5	162.8	165.5	+0.4	+0.24	9,450	-
[569A]	26/07/13	171.0	171.0	163.4	165.1	-1.9	-1.14	19,420	-
[569A]	26/07/10	168.7	168.7	164.9	167.0	+2.8	+1.71	1,060	-
[569A]	26/07/09	164.2	165.1	162.9	164.2	-3.8	-2.26	49,840	-
[569A]	26/07/08	167.7	168.5	166.2	168.0	+1.9	+1.14	54,080	-
[569A]	26/07/07	167.2	167.7	164.9	166.1	-2.2	-1.31	182,230	-
[569A]	26/07/06	170.0	170.0	167.7	168.3	+0.5	+0.30	138,090	-
[569A]	26/07/03	167.0	168.9	165.9	167.8	+1.9	+1.15	24,420	-
[569A]	26/07/02	159.3	166.0	159.3	165.9	+7.5	+4.73	4,050	-
[569A]	26/07/01	159.1	159.5	158.0	158.4	-2.8	-1.74	19,650	-
[569A]	26/06/30	163.0	163.0	159.0	161.2	-3.3	-2.01	11,240	-
[569A]	26/06/29	166.0	166.1	162.9	164.5	+2.0	+1.23	85,100	-
[569A]	26/06/26	162.6	163.5	160.0	162.5	+3.7	+2.33	52,050	-
[569A]	26/06/25	165.0	165.0	158.8	158.8	-9.9	-5.87	113,010	-
[569A]	26/06/24	168.2	169.0	166.0	168.7	+2.1	+1.26	9,390	-
[569A]	26/06/23	170.8	170.8	166.6	166.6	-5.3	-3.08	144,500	-
[569A]	26/06/22	170.0	172.4	169.3	171.9	+1.8	+1.06	207,310	-
[569A]	26/06/19	176.0	176.0	168.0	170.1	-7.8	-4.38	113,910	-
[569A]	26/06/18	180.8	180.8	177.3	177.9	-2.8	-1.55	107,570	-
[569A]	26/06/17	182.0	188.0	180.7	180.7	+2.3	+1.29	39,560	-
[569A]	26/06/16	184.2	184.2	177.1	178.4	-0.8	-0.45	48,270	-
[569A]	26/06/15	179.2	180.0	177.9	179.2	+4.2	+2.40	91,190	-
[569A]	26/06/12	168.8	176.2	168.8	175.0	+6.3	+3.73	43,540	-
[569A]	26/06/11	166.0	171.3	166.0	168.7	-1.3	-0.76	64,110	-
[569A]	26/06/10	173.8	173.8	167.8	170.0	-7.6	-4.28	19,200	-
[569A]	26/06/09	201.4	201.4	176.3	177.6	-0.3	-0.17	17,250	-
[569A]	26/06/08	181.3	181.7	176.5	177.9	-11.3	-5.97	28,030	-
[569A]	26/06/05	189.9	190.4	189.2	189.2	-0.1	-0.05	15,590	-
[569A]	26/06/04	194.2	194.2	187.0	189.3	-4.9	-2.52	374,110	-
[569A]	26/06/03	196.1	196.1	193.6	194.2	-3.4	-1.72	136,090	-
[569A]	26/06/02	195.8	198.0	194.0	197.6	+2.2	+1.13	136,980	-
[569A]	26/06/01	195.0	196.2	194.0	195.4	+2.8	+1.45	9,080	-
[569A]	26/05/29	194.2	194.5	192.0	192.6	+2.7	+1.42	8,090	-
[569A]	26/05/28	194.9	194.9	189.3	189.9	-3.9	-2.01	13,530	-
[569A]	26/05/27	198.7	199.5	193.8	193.8	-1.9	-0.97	110,760	-
[569A]	26/05/26	198.0	198.0	195.2	195.7	-0.9	-0.46	18,330	-
[569A]	26/05/25	197.4	197.9	196.3	196.6	-0.8	-0.41	7,250	-
[569A]	26/05/22	198.3	198.4	195.1	197.4	+3.6	+1.86	20,940	-
[569A]	26/05/21	196.9	197.0	193.3	193.8	-1.4	-0.72	25,970	-
[569A]	26/05/20	200.7	202.0	192.0	195.2	－	－	140,130	-