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
[605A]	26/10/29	194	194	191	194	0	+0.00	26,790	-
[605A]	26/10/28	194	194	193	194	+2.2	+1.15	10,770	-
[605A]	26/10/27	191	192	191	192	+3.0	+1.59	4,750	-
[605A]	26/10/26	190	191	189	189	+2.7	+1.44	14,640	-
[605A]	26/10/23	199	199	185	187	-5.0	-2.60	140,010	-
[605A]	26/10/22	197	197	191	192	-4.3	-2.18	23,420	-
[605A]	26/10/21	197	197	195	197	+3.7	+1.91	3,720	-
[605A]	26/10/20	197	197	193	194	-2.1	-1.07	23,270	-
[605A]	26/10/19	194	197	194	197	-1.3	-0.65	24,570	-
[605A]	26/10/16	199	199	196	199	-0.5	-0.25	401,470	-
[605A]	26/10/15	200	200	193	200	+0.1	+0.05	78,760	-
[605A]	26/10/14	203	204	200	200	-2.9	-1.43	12,330	-
[605A]	26/10/13	201	203	199	203	+2.4	+1.19	30,120	-
[605A]	26/10/09	205	205	201	201	-2.0	-0.99	24,730	-
[605A]	26/10/08	208	208	203	203	-4.5	-2.16	17,690	-
[605A]	26/10/07	210	210	207	208	0	+0.00	4,760	-
[605A]	26/10/06	206	209	206	208	+5.1	+2.51	68,790	-
[605A]	26/10/05	207	207	203	203	-0.5	-0.25	37,470	-
[605A]	26/10/02	204	205	203	204	0	+0.00	5,210	-
[605A]	26/10/01	203	205	201	204	+2.5	+1.24	28,010	-
[605A]	26/09/30	201	202	199	202	+2.8	+1.40	57,730	-
[605A]	26/09/29	198	200	197	200	+2.0	+1.01	8,920	-
[605A]	26/09/28	200	201	198	198	+1.9	+0.96	49,020	-
[605A]	26/09/25	197	200	197	197	+0.5	+0.25	55,580	-
[605A]	26/09/24	200	200	197	197	+0.5	+0.25	48,990	-
[605A]	26/09/18	197	198	196	197	+1.2	+0.61	39,180	-
[605A]	26/09/17	196	196	195	196	+2.0	+1.03	17,490	-
[605A]	26/09/16	191	194	191	194	+1.5	+0.78	27,750	-
[605A]	26/09/15	191	194	191	193	+2.0	+1.05	20,850	-
[605A]	26/09/14	193	195	190	191	-4.6	-2.35	32,840	-
[605A]	26/09/11	196	196	190	196	+0.3	+0.15	85,610	-
[605A]	26/09/10	197	197	193	196	-1.2	-0.61	70,740	-
[605A]	26/09/09	197	198	195	198	0	+0.00	65,000	-
[605A]	26/09/08	199	199	195	198	-1.0	-0.50	31,080	-
[605A]	26/09/07	199	199	198	199	+2.0	+1.02	35,370	-
[605A]	26/09/04	198	198	195	197	0	+0.00	24,820	-
[605A]	26/09/03	199	199	195	197	+1.7	+0.87	33,500	-
[605A]	26/09/02	200	200	195	196	-5.6	-2.77	105,840	-
[605A]	26/09/01	200	202	200	202	+2.5	+1.25	31,240	-
[605A]	26/08/31	200	201	197	200	-0.5	-0.25	91,470	-
[605A]	26/08/28	199	202	199	201	+0.4	+0.20	22,570	-
[605A]	26/08/27	201	201	199	201	-0.2	-0.10	27,990	-
[605A]	26/08/26	199.9	201.9	198.4	201.9	+2.5	+1.25	57,520	-
[605A]	26/08/25	199.3	199.4	197.1	199.4	+0.1	+0.05	64,070	-
[605A]	26/08/24	198.0	199.5	198.0	199.3	+1.3	+0.66	44,550	-
[605A]	26/08/21	198.0	198.0	195.7	198.0	0.0	0.00	105,940	-
[605A]	26/08/20	200.3	200.3	196.1	198.0	-0.6	-0.30	65,940	-
[605A]	26/08/19	201.9	201.9	194.6	198.6	-7.3	-3.55	338,650	-
[605A]	26/08/18	209.0	209.0	202.5	205.9	-0.1	-0.05	124,300	-
[605A]	26/08/17	209.9	229.0	204.1	206.0	-3.0	-1.44	280,710	-
[605A]	26/08/14	207.9	209.0	203.5	209.0	+5.2	+2.55	76,730	-
[605A]	26/08/13	203.4	204.9	203.1	203.8	+3.6	+1.80	31,370	-
[605A]	26/08/12	202.0	202.0	199.8	200.2	-0.8	-0.40	32,500	-
[605A]	26/08/10	200.0	201.0	199.0	201.0	+2.0	+1.01	71,470	-
[605A]	26/08/07	199.6	199.6	196.3	199.0	+0.9	+0.45	49,950	-
[605A]	26/08/06	199.6	199.6	196.2	198.1	-0.1	-0.05	86,770	-
[605A]	26/08/05	196.5	199.2	195.0	198.2	+3.7	+1.90	99,110	-
[605A]	26/08/04	196.8	196.8	191.9	194.5	-0.2	-0.10	55,670	-
[605A]	26/08/03	196.0	196.9	188.6	194.7	-0.3	-0.15	94,870	-
[605A]	26/07/31	193.0	196.2	187.2	195.0	+6.8	+3.61	80,830	-
[605A]	26/07/30	190.0	191.0	187.4	188.2	-1.3	-0.69	99,460	-
[605A]	26/07/29	192.5	192.5	185.5	189.5	-3.2	-1.66	176,400	-
[605A]	26/07/28	198.0	198.3	189.2	192.7	-4.5	-2.28	186,020	-
[605A]	26/07/27	200.0	200.2	194.6	197.2	+0.2	+0.10	86,420	-
[605A]	26/07/24	200.0	200.0	193.9	197.0	-0.8	-0.40	193,970	-
[605A]	26/07/23	198.9	199.4	197.3	197.8	+1.2	+0.61	184,340	-
[605A]	26/07/22	199.0	208.9	196.6	196.6	+1.0	+0.51	136,690	-
[605A]	26/07/21	195.0	196.0	191.5	195.6	+1.1	+0.57	126,150	-
[605A]	26/07/17	198.0	200.1	185.0	194.5	-3.5	-1.77	333,740	-
[605A]	26/07/16	203.5	203.5	197.4	198.0	-6.2	-3.04	360,360	-
[605A]	26/07/15	204.9	204.9	199.9	204.2	+4.3	+2.15	408,110	-
[605A]	26/07/14	199.0	216.0	196.5	199.9	－	－	659,640	-