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
[580A]	26/10/29	879	880	853	853	-17.0	-1.95	12,975	-
[580A]	26/10/28	871	876	865	870	+21.0	+2.47	5,630	-
[580A]	26/10/27	833	855	833	849	+19.0	+2.29	12,580	-
[580A]	26/10/26	838	838	830	830	-8.0	-0.95	4,358	-
[580A]	26/10/23	830	838	820	838	-30.0	-3.46	19,618	-
[580A]	26/10/22	899	899	868	868	-31.0	-3.45	16,849	-
[580A]	26/10/21	910	910	899	899	-1.0	-0.11	7,557	-
[580A]	26/10/20	916	916	900	900	-23.0	-2.49	15,981	-
[580A]	26/10/19	926	926	914	923	-3.0	-0.32	7,687	-
[580A]	26/10/16	933	933	918	926	+6.0	+0.65	6,755	-
[580A]	26/10/15	929	933	910	920	-54.0	-5.54	24,532	-
[580A]	26/10/14	990	990	966	974	-6.0	-0.61	4,935	-
[580A]	26/10/13	984	984	972	980	+11.0	+1.14	3,842	-
[580A]	26/10/09	950	969	945	969	+11.0	+1.15	5,607	-
[580A]	26/10/08	969	969	953	958	-20.0	-2.04	7,274	-
[580A]	26/10/07	972	984	965	978	-7.0	-0.71	4,969	-
[580A]	26/10/06	980	996	973	985	+14.0	+1.44	17,198	-
[580A]	26/10/05	967	982	962	971	+19.0	+2.00	12,154	-
[580A]	26/10/02	990	990	948	952	-38.0	-3.84	17,889	-
[580A]	26/10/01	994	994	960	990	+11.0	+1.12	14,249	-
[580A]	26/09/30	980	986	968	979	+17.0	+1.77	11,345	-
[580A]	26/09/29	984	984	962	962	-14.0	-1.43	6,346	-
[580A]	26/09/28	1,008	1,008	975	976	-17.0	-1.71	15,194	-
[580A]	26/09/25	1,035	1,035	991	993	-12.0	-1.19	15,259	-
[580A]	26/09/24	1,035	1,051	998	1,005	+15.0	+1.52	24,346	-
[580A]	26/09/18	988	992	978	990	+17.0	+1.75	6,986	-
[580A]	26/09/17	970	975	965	973	+14.0	+1.46	7,362	-
[580A]	26/09/16	969	985	959	959	-29.0	-2.94	17,086	-
[580A]	26/09/15	961	988	954	988	+12.0	+1.23	15,483	-
[580A]	26/09/14	980	980	955	976	-21.0	-2.11	18,479	-
[580A]	26/09/11	1,000	1,003	969	997	-62.0	-5.85	40,645	-
[580A]	26/09/10	1,086	1,086	1,049	1,059	-6.0	-0.56	9,705	-
[580A]	26/09/09	1,056	1,065	1,035	1,065	+54.0	+5.34	12,318	-
[580A]	26/09/08	1,023	1,034	1,010	1,011	-12.0	-1.17	13,985	-
[580A]	26/09/07	1,030	1,030	1,020	1,023	-7.0	-0.68	17,161	-
[580A]	26/09/04	1,051	1,051	1,023	1,030	+1.0	+0.10	7,221	-
[580A]	26/09/03	1,043	1,043	1,020	1,029	+16.0	+1.58	6,174	-
[580A]	26/09/02	1,075	1,075	1,010	1,013	-75.0	-6.89	37,021	-
[580A]	26/09/01	1,080	1,093	1,077	1,088	-20.0	-1.81	15,700	-
[580A]	26/08/31	1,093	1,108	1,085	1,108	-22.0	-1.95	27,457	-
[580A]	26/08/28	1,110	1,135	1,106	1,130	+27.0	+2.45	11,145	-
[580A]	26/08/27	1,135	1,135	1,085	1,103	-29.0	-2.56	23,431	-
[580A]	26/08/26	1,104	1,136	1,086	1,132	+47.0	+4.33	28,123	-
[580A]	26/08/25	1,125	1,125	1,071	1,085	-12.0	-1.09	15,045	-
[580A]	26/08/24	1,060	1,098	1,057	1,097	+45.0	+4.28	27,528	-
[580A]	26/08/21	1,025	1,054	1,015	1,052	+29.0	+2.83	18,544	-
[580A]	26/08/20	1,020	1,023	993	1,023	+34.0	+3.44	8,666	-
[580A]	26/08/19	970	1,001	960	989	+1.0	+0.10	13,545	-
[580A]	26/08/18	1,012	1,014	988	988	-4.0	-0.40	9,626	-
[580A]	26/08/17	985	1,021	985	992	+12.0	+1.22	24,181	-
[580A]	26/08/14	984	998	972	980	-9.0	-0.91	9,002	-
[580A]	26/08/13	1,035	1,036	989	989	-30.0	-2.94	21,752	-
[580A]	26/08/12	1,028	1,036	1,014	1,019	+2.0	+0.20	20,465	-
[580A]	26/08/10	1,013	1,027	1,008	1,017	+19.0	+1.90	14,693	-
[580A]	26/08/07	1,000	1,000	979	998	+28.0	+2.89	6,811	-
[580A]	26/08/06	999	1,005	970	970	0	+0.00	16,094	-
[580A]	26/08/05	943	970	940	970	+70.0	+7.78	13,512	-
[580A]	26/08/04	900	912	888	900	+4.0	+0.45	1,977	-
[580A]	26/08/03	916	916	893	896	-5.0	-0.55	3,222	-
[580A]	26/07/31	936	936	901	901	+10.0	+1.12	4,592	-
[580A]	26/07/30	900	917	891	891	-14.0	-1.55	5,277	-
[580A]	26/07/29	932	932	884	905	-12.0	-1.31	5,530	-
[580A]	26/07/28	945	945	905	917	-13.0	-1.40	2,284	-
[580A]	26/07/27	947	948	904	930	+5.0	+0.54	6,888	-
[580A]	26/07/24	958	958	904	925	-26.0	-2.73	11,456	-
[580A]	26/07/23	948	958	937	951	+14.0	+1.49	12,452	-
[580A]	26/07/22	900	937	900	937	+40.0	+4.46	13,388	-
[580A]	26/07/21	865	897	865	897	+32.0	+3.70	6,056	-
[580A]	26/07/17	908	908	850	865	-41	-4.53	10,046	-
[580A]	26/07/16	913	913	890	906	-7	-0.77	2,296	-
[580A]	26/07/15	904	916	893	913	+21	+2.35	3,731	-
[580A]	26/07/14	888	892	865	892	+15	+1.71	14,613	-
[580A]	26/07/13	886	891	873	877	+6	+0.69	5,637	-
[580A]	26/07/10	886	895	858	871	+15	+1.75	10,123	-
[580A]	26/07/09	908	908	856	856	-39	-4.36	14,559	-
[580A]	26/07/08	889	897	885	895	-21	-2.29	7,185	-
[580A]	26/07/07	937	937	890	916	-13	-1.40	16,240	-
[580A]	26/07/06	951	951	916	929	-7	-0.75	10,313	-
[580A]	26/07/03	905	936	900	936	+33	+3.65	29,460	-
[580A]	26/07/02	895	918	880	903	+5	+0.56	3,222	-
[580A]	26/07/01	920	920	897	898	-7	-0.77	19,067	-
[580A]	26/06/30	902	905	885	905	+5	+0.56	4,130	-
[580A]	26/06/29	888	900	878	900	+24	+2.74	13,685	-
[580A]	26/06/26	895	898	875	876	-14	-1.57	18,686	-
[580A]	26/06/25	950	950	889	890	-59	-6.22	38,678	-
[580A]	26/06/24	974	974	930	949	-32	-3.26	26,558	-
[580A]	26/06/23	1,001	1,001	935	981	-16	-1.60	20,870	-
[580A]	26/06/22	1,028	1,028	970	997	-9	-0.89	12,364	-
[580A]	26/06/19	1,003	1,032	992	1,006	-30	-2.90	16,303	-
[580A]	26/06/18	1,045	1,046	1,003	1,036	-6	-0.58	13,492	-
[580A]	26/06/17	1,050	1,050	1,026	1,042	+17	+1.66	8,298	-
[580A]	26/06/16	1,041	1,051	1,010	1,025	+15	+1.49	17,371	-
[580A]	26/06/15	1,024	1,040	1,002	1,010	+47	+4.88	21,078	-
[580A]	26/06/12	967	1,015	958	963	+37	+4.00	30,460	-
[580A]	26/06/11	890	960	880	926	+5	+0.54	21,410	-
[580A]	26/06/10	945	945	911	921	-36	-3.76	69,555	-
[580A]	26/06/09	958	966	938	957	+9	+0.95	20,826	-
[580A]	26/06/08	950	980	941	948	-69	-6.78	54,449	-
[580A]	26/06/05	1,037	1,037	1,015	1,017	-20	-1.93	18,707	-
[580A]	26/06/04	1,085	1,093	1,033	1,037	-48	-4.42	27,116	-
[580A]	26/06/03	1,076	1,200	1,061	1,085	+43	+4.13	63,191	-
[580A]	26/06/02	1,032	1,042	1,010	1,042	+22	+2.16	29,645	-
[580A]	26/06/01	1,035	1,035	1,015	1,020	+15	+1.49	22,794	-
[580A]	26/05/29	1,007	1,028	1,002	1,005	+12	+1.21	12,847	-
[580A]	26/05/28	1,000	1,004	980	993	－	－	23,101	-