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
[579A]	26/10/29	850	850	830	842	+2.0	+0.24	1,922	-
[579A]	26/10/28	841	847	833	840	+29.0	+3.58	2,805	-
[579A]	26/10/27	820	822	811	811	+1.0	+0.12	2,945	-
[579A]	26/10/26	817	817	807	810	-19.0	-2.29	5,881	-
[579A]	26/10/23	825	836	811	829	-41.0	-4.71	11,031	-
[579A]	26/10/22	898	898	855	870	-24.0	-2.68	3,088	-
[579A]	26/10/21	905	905	881	894	-1.0	-0.11	1,972	-
[579A]	26/10/20	899	913	892	895	-19.0	-2.08	7,366	-
[579A]	26/10/19	890	917	890	914	+10.0	+1.11	5,661	-
[579A]	26/10/16	900	909	890	904	+23.0	+2.61	3,149	-
[579A]	26/10/15	877	889	877	881	-37.0	-4.03	9,769	-
[579A]	26/10/14	926	928	918	918	-41.0	-4.28	15,835	-
[579A]	26/10/13	950	959	940	959	+9.0	+0.95	4,229	-
[579A]	26/10/09	908	952	908	950	+40.0	+4.40	5,826	-
[579A]	26/10/08	920	923	910	910	-13.0	-1.41	4,878	-
[579A]	26/10/07	941	956	923	923	-21.0	-2.22	2,672	-
[579A]	26/10/06	927	947	927	944	-10.0	-1.05	21,420	-
[579A]	26/10/05	930	956	930	954	+26.0	+2.80	1,130	-
[579A]	26/10/02	926	946	926	928	-13.0	-1.38	1,715	-
[579A]	26/10/01	941	960	925	941	-9.0	-0.95	4,970	-
[579A]	26/09/30	953	960	932	950	+12.0	+1.28	3,698	-
[579A]	26/09/29	965	965	938	938	-29.0	-3.00	7,735	-
[579A]	26/09/28	1,000	1,000	967	967	-36.0	-3.59	16,522	-
[579A]	26/09/25	980	1,008	980	1,003	+1.0	+0.10	6,511	-
[579A]	26/09/24	1,025	1,025	995	1,002	-52.0	-4.93	8,541	-
[579A]	26/09/18	1,032	1,054	1,023	1,054	+62.0	+6.25	9,843	-
[579A]	26/09/17	1,001	1,001	987	992	+6.0	+0.61	2,457	-
[579A]	26/09/16	1,000	1,000	986	986	-14.0	-1.40	3,481	-
[579A]	26/09/15	1,010	1,010	987	1,000	-23.0	-2.25	3,610	-
[579A]	26/09/14	1,000	1,026	1,000	1,023	+2.0	+0.20	5,630	-
[579A]	26/09/11	1,011	1,045	1,008	1,021	-33.0	-3.13	12,621	-
[579A]	26/09/10	1,074	1,074	1,048	1,054	+10.0	+0.96	8,461	-
[579A]	26/09/09	1,050	1,055	1,030	1,044	+19.0	+1.85	10,981	-
[579A]	26/09/08	1,059	1,059	1,025	1,025	-42.0	-3.94	5,102	-
[579A]	26/09/07	1,083	1,100	1,044	1,067	-36.0	-3.26	14,445	-
[579A]	26/09/04	1,109	1,109	1,088	1,103	+16.0	+1.47	9,846	-
[579A]	26/09/03	1,089	1,095	1,070	1,087	+54.0	+5.23	7,858	-
[579A]	26/09/02	1,047	1,051	1,017	1,033	-52.0	-4.79	19,497	-
[579A]	26/09/01	1,067	1,090	1,067	1,085	+9.0	+0.84	12,562	-
[579A]	26/08/31	1,088	1,117	1,076	1,076	-74.0	-6.43	23,608	-
[579A]	26/08/28	1,155	1,155	1,137	1,150	+20.0	+1.77	7,037	-
[579A]	26/08/27	1,120	1,150	1,109	1,130	-8.0	-0.70	7,059	-
[579A]	26/08/26	1,155	1,155	1,137	1,138	+5.0	+0.44	11,496	-
[579A]	26/08/25	1,142	1,142	1,115	1,133	+12.0	+1.07	14,979	-
[579A]	26/08/24	1,121	1,127	1,105	1,121	+16.0	+1.45	19,839	-
[579A]	26/08/21	1,070	1,105	1,070	1,105	+57.0	+5.44	17,462	-
[579A]	26/08/20	1,050	1,070	1,047	1,048	+69.0	+7.05	17,337	-
[579A]	26/08/19	957	979	957	979	-16.0	-1.61	2,252	-
[579A]	26/08/18	1,000	1,018	995	995	-9.0	-0.90	3,425	-
[579A]	26/08/17	997	1,004	987	1,004	+18.0	+1.83	5,142	-
[579A]	26/08/14	996	996	976	986	-20.0	-1.99	12,021	-
[579A]	26/08/13	1,022	1,024	1,000	1,006	-15.0	-1.47	11,651	-
[579A]	26/08/12	1,001	1,089	998	1,021	+33.0	+3.34	18,740	-
[579A]	26/08/10	950	993	950	988	+48.0	+5.11	36,237	-
[579A]	26/08/07	945	1,000	917	940	+10.0	+1.08	7,176	-
[579A]	26/08/06	891	934	891	930	+40.0	+4.49	47,052	-
[579A]	26/08/05	868	890	853	890	+52.0	+6.21	4,373	-
[579A]	26/08/04	836	839	830	838	+17.0	+2.07	1,035	-
[579A]	26/08/03	854	854	810	821	-28.0	-3.30	2,863	-
[579A]	26/07/31	851	851	845	849	+10.0	+1.19	797	-
[579A]	26/07/30	821	852	819	839	+3.0	+0.36	2,951	-
[579A]	26/07/29	841	856	811	836	-27.0	-3.13	12,985	-
[579A]	26/07/28	887	887	846	863	-18.0	-2.04	3,087	-
[579A]	26/07/27	888	889	867	881	+21.0	+2.44	5,797	-
[579A]	26/07/24	851	860	849	860	-30.0	-3.37	2,292	-
[579A]	26/07/23	891	892	875	890	+16.0	+1.83	3,484	-
[579A]	26/07/22	827	879	827	874	+39.0	+4.67	5,041	-
[579A]	26/07/21	836	836	799	835	+10.0	+1.21	4,086	-
[579A]	26/07/17	824	826	802	825	-31	-3.62	7,955	-
[579A]	26/07/16	874	874	845	856	-3	-0.35	1,226	-
[579A]	26/07/15	870	870	855	859	+4	+0.47	1,413	-
[579A]	26/07/14	875	886	845	855	-8	-0.93	5,236	-
[579A]	26/07/13	895	898	842	863	-17	-1.93	7,551	-
[579A]	26/07/10	865	883	856	880	+29	+3.41	922	-
[579A]	26/07/09	846	851	827	851	-27	-3.08	7,100	-
[579A]	26/07/08	872	885	871	878	-20	-2.23	16,999	-
[579A]	26/07/07	908	910	880	898	+5	+0.56	4,066	-
[579A]	26/07/06	940	940	893	893	-32	-3.46	3,734	-
[579A]	26/07/03	891	931	891	925	+39	+4.40	2,508	-
[579A]	26/07/02	881	888	872	886	+20	+2.31	611	-
[579A]	26/07/01	875	875	865	866	-2	-0.23	3,411	-
[579A]	26/06/30	879	880	860	868	-11	-1.25	1,748	-
[579A]	26/06/29	875	881	872	879	+19	+2.21	6,636	-
[579A]	26/06/26	869	880	854	860	+6	+0.70	4,434	-
[579A]	26/06/25	913	913	839	854	-91	-9.63	16,012	-
[579A]	26/06/24	900	945	883	945	+44	+4.88	4,045	-
[579A]	26/06/23	930	931	900	901	-38	-4.05	3,044	-
[579A]	26/06/22	931	939	930	939	+3	+0.32	4,186	-
[579A]	26/06/19	945	958	893	936	-39	-4.00	4,760	-
[579A]	26/06/18	974	1,014	950	975	-20	-2.01	8,978	-
[579A]	26/06/17	950	995	950	995	+56	+5.96	8,778	-
[579A]	26/06/16	926	950	926	939	+13	+1.40	4,972	-
[579A]	26/06/15	948	950	922	926	+53	+6.07	6,532	-
[579A]	26/06/12	870	884	854	873	+37	+4.43	7,620	-
[579A]	26/06/11	841	841	818	836	-20	-2.34	24,502	-
[579A]	26/06/10	860	879	841	856	-40	-4.46	18,045	-
[579A]	26/06/09	886	897	863	896	+11	+1.24	22,148	-
[579A]	26/06/08	890	943	876	885	-95	-9.69	34,717	-
[579A]	26/06/05	983	985	966	980	-1	-0.10	6,172	-
[579A]	26/06/04	973	981	971	981	-28	-2.78	23,759	-
[579A]	26/06/03	1,022	1,022	1,005	1,009	-6	-0.59	13,837	-
[579A]	26/06/02	1,015	1,017	990	1,015	-10	-0.98	21,022	-
[579A]	26/06/01	1,035	1,041	1,021	1,025	+20	+1.99	20,449	-
[579A]	26/05/29	1,007	1,021	1,000	1,005	+26	+2.66	9,956	-
[579A]	26/05/28	990	990	966	979	－	－	11,696	-