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
[585A]	26/10/30	1,080	1,080	1,048	1,050	-6.0	-0.57	34	-
[585A]	26/10/29	1,061	1,061	1,052	1,056	-6.0	-0.56	65	-
[585A]	26/10/28	1,064	1,075	1,062	1,062	+8.0	+0.76	152	-
[585A]	26/10/27	1,054	1,054	1,054	1,054	+4.0	+0.38	282	-
[585A]	26/10/26	1,059	1,059	1,050	1,050	0	+0.00	7	-
[585A]	26/10/23	1,089	1,089	1,050	1,050	-7.0	-0.66	375	-
[585A]	26/10/22	1,069	1,069	1,057	1,057	-8.0	-0.75	55	-
[585A]	26/10/21	1,065	1,065	1,065	1,065	+2.0	+0.19	3	-
[585A]	26/10/20	1,095	1,095	1,057	1,063	-31.0	-2.83	88	-
[585A]	26/10/19	1,092	1,094	1,092	1,094	-5.0	-0.45	2	-
[585A]	26/10/16	1,092	1,105	1,052	1,099	+17.0	+1.57	3,191	-
[585A]	26/10/15	1,099	1,099	1,075	1,082	-29.0	-2.61	362	-
[585A]	26/10/14	1,120	1,124	1,111	1,111	+2.0	+0.18	165	-
[585A]	26/10/13	1,109	1,118	1,109	1,109	+6.0	+0.54	5	-
[585A]	26/10/09	1,138	1,138	1,100	1,103	-5.0	-0.45	33	-
[585A]	26/10/08	1,138	1,138	1,104	1,108	-1.0	-0.09	82	-
[585A]	26/10/07	1,109	1,109	1,106	1,109	-13.0	-1.16	78	-
[585A]	26/10/06	1,113	1,122	1,113	1,122	+22.0	+2.00	159	-
[585A]	26/10/05	1,100	1,100	1,096	1,100	+3.0	+0.27	23	-
[585A]	26/10/02	1,105	1,105	1,097	1,097	+8.0	+0.73	4	-
[585A]	26/10/01	1,089	1,089	1,089	1,089	-13.0	-1.18	1	-
[585A]	26/09/30	1,100	1,102	1,100	1,102	+21.0	+1.94	35	-
[585A]	26/09/29	1,100	1,100	1,080	1,081	-22.0	-1.99	4	-
[585A]	26/09/28	1,102	1,106	1,102	1,103	+8.0	+0.73	30	-
[585A]	26/09/25	1,095	1,095	1,084	1,095	+17.0	+1.58	1,746	-
[585A]	26/09/24	1,085	1,085	1,077	1,078	-7.0	-0.65	1,758	-
[585A]	26/09/18	1,089	1,089	1,073	1,085	+9.0	+0.84	79	-
[585A]	26/09/17	1,073	1,076	1,073	1,076	+14.0	+1.32	11	-
[585A]	26/09/16	1,060	1,062	1,058	1,062	+10.0	+0.95	536	-
[585A]	26/09/15	1,061	1,061	1,052	1,052	-6.0	-0.57	34	-
[585A]	26/09/14	1,039	1,058	1,039	1,058	+4.0	+0.38	140	-
[585A]	26/09/11	1,085	1,085	1,042	1,054	-7.0	-0.66	378	-
[585A]	26/09/10	1,080	1,080	1,049	1,061	+1.0	+0.09	177	-
[585A]	26/09/09	1,055	1,065	1,051	1,060	0	+0.00	1,151	-
[585A]	26/09/08	1,081	1,083	1,060	1,060	-29.0	-2.66	742	-
[585A]	26/09/07	1,090	1,093	1,087	1,089	+7.0	+0.65	304	-
[585A]	26/09/04	1,088	1,088	1,077	1,082	+2.0	+0.19	309	-
[585A]	26/09/03	1,090	1,093	1,080	1,080	-5.0	-0.46	364	-
[585A]	26/09/02	1,099	1,099	1,076	1,085	-29.0	-2.60	2,703	-
[585A]	26/09/01	1,099	1,114	1,099	1,114	+17.0	+1.55	235	-
[585A]	26/08/31	1,099	1,099	1,095	1,097	+11.0	+1.01	5	-
[585A]	26/08/28	1,099	1,099	1,086	1,086	-4.0	-0.37	183	-
[585A]	26/08/27	1,090	1,090	1,090	1,090	0	+0.00	3	-
[585A]	26/08/26	1,087	1,090	1,080	1,090	+5.0	+0.46	170	-
[585A]	26/08/25	1,073	1,085	1,073	1,085	+11.0	+1.02	103	-
[585A]	26/08/24	1,075	1,080	1,074	1,074	+5.0	+0.47	307	-
[585A]	26/08/21	1,072	1,076	1,069	1,069	-8.0	-0.74	28	-
[585A]	26/08/20	1,068	1,077	1,067	1,077	+14.0	+1.32	228	-
[585A]	26/08/19	1,062	1,076	1,060	1,063	-29.0	-2.66	966	-
[585A]	26/08/18	1,112	1,113	1,092	1,092	-8.0	-0.73	310	-
[585A]	26/08/17	1,115	1,115	1,100	1,100	-3.0	-0.27	111	-
[585A]	26/08/14	1,091	1,107	1,091	1,103	+3.0	+0.27	473	-
[585A]	26/08/13	1,108	1,108	1,094	1,100	0	+0.00	2,309	-
[585A]	26/08/12	1,100	1,100	1,100	1,100	+12.0	+1.10	32	-
[585A]	26/08/10	1,090	1,099	1,050	1,088	+1.0	+0.09	81	-
[585A]	26/08/07	1,075	1,087	1,075	1,087	+9.0	+0.83	196	-
[585A]	26/08/06	1,074	1,079	1,074	1,078	+8.0	+0.75	536	-
[585A]	26/08/05	1,053	1,070	1,053	1,070	+29.0	+2.79	449	-
[585A]	26/08/04	1,036	1,051	1,036	1,041	+5.0	+0.48	477	-
[585A]	26/08/03	1,040	1,040	1,011	1,036	-10.0	-0.96	1,913	-
[585A]	26/07/31	1,049	1,056	1,044	1,046	+4.0	+0.38	3,002	-
[585A]	26/07/30	1,024	1,042	1,021	1,042	+4.0	+0.39	290	-
[585A]	26/07/29	1,060	1,060	1,023	1,038	-2.0	-0.19	635	-
[585A]	26/07/28	1,065	1,065	1,037	1,040	-24.0	-2.26	326	-
[585A]	26/07/27	1,080	1,080	1,060	1,064	+14.0	+1.33	111	-
[585A]	26/07/24	1,056	1,056	1,050	1,050	-9.0	-0.85	78	-
[585A]	26/07/23	1,056	1,059	1,056	1,059	+8.0	+0.76	149	-
[585A]	26/07/22	1,060	1,060	1,051	1,051	-5.0	-0.47	210	-
[585A]	26/07/21	1,030	1,056	1,030	1,056	+23.0	+2.23	78	-
[585A]	26/07/17	1,052	1,062	1,021	1,033	-31	-2.91	655	-
[585A]	26/07/16	1,051	1,068	1,051	1,064	+1	+0.09	319	-
[585A]	26/07/15	1,049	1,064	1,049	1,063	+8	+0.76	182	-
[585A]	26/07/14	1,040	1,090	1,040	1,055	+11	+1.05	229	-
[585A]	26/07/13	1,059	1,059	1,041	1,044	-7	-0.67	1,060	-
[585A]	26/07/10	1,062	1,062	1,045	1,051	+2	+0.19	848	-
[585A]	26/07/09	1,253	1,253	1,038	1,049	-114	-9.80	7,754	-
[585A]	26/07/08	1,038	1,200	1,038	1,163	+113	+10.76	242	-
[585A]	26/07/07	1,078	1,081	1,050	1,050	-15	-1.41	314	-
[585A]	26/07/06	1,060	1,078	1,060	1,065	+14	+1.33	991	-
[585A]	26/07/03	1,059	1,059	1,042	1,051	-4	-0.38	768	-
[585A]	26/07/02	1,047	1,058	1,038	1,055	+20	+1.93	578	-
[585A]	26/07/01	1,045	1,045	1,035	1,035	+3	+0.29	204	-
[585A]	26/06/30	1,040	1,044	1,030	1,032	-4	-0.39	249	-
[585A]	26/06/29	1,061	1,061	1,036	1,036	-5	-0.48	510	-
[585A]	26/06/26	1,059	1,059	1,036	1,041	-13	-1.23	458	-
[585A]	26/06/25	1,058	1,058	1,043	1,054	+16	+1.54	8	-
[585A]	26/06/24	1,046	1,054	1,033	1,038	-15	-1.42	1,042	-
[585A]	26/06/23	1,074	1,078	1,053	1,053	-15	-1.40	1,970	-
[585A]	26/06/22	1,066	1,069	1,064	1,068	+17	+1.62	144	-
[585A]	26/06/19	1,074	1,075	1,051	1,051	-12	-1.13	1,058	-
[585A]	26/06/18	1,069	1,069	1,024	1,063	-1	-0.09	2,385	-
[585A]	26/06/17	1,063	1,064	1,060	1,064	+17	+1.62	556	-
[585A]	26/06/16	1,057	1,057	1,034	1,047	-9	-0.85	449	-
[585A]	26/06/15	1,038	1,058	1,035	1,056	+39	+3.83	1,710	-
[585A]	26/06/12	1,029	1,033	1,016	1,017	+2	+0.20	11,310	-
[585A]	26/06/11	1,015	1,015	1,000	1,015	-11	-1.07	1,358	-
[585A]	26/06/10	1,211	1,211	1,010	1,026	-245	-19.28	10,522	-
[585A]	26/06/09	1,302	1,302	1,015	1,271	－	－	4,170	-