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
[609A]	26/10/29	1,069	1,070	1,054	1,070	+8.0	+0.75	8,068	-
[609A]	26/10/28	1,077	1,077	1,057	1,062	-9.0	-0.84	12,674	-
[609A]	26/10/27	1,064	1,071	1,051	1,071	+12.0	+1.13	8,593	-
[609A]	26/10/26	1,041	1,066	1,041	1,059	+26.0	+2.52	20,521	-
[609A]	26/10/23	1,015	1,035	1,005	1,033	-9.0	-0.86	26,305	-
[609A]	26/10/22	1,044	1,050	1,036	1,042	-4.0	-0.38	10,712	-
[609A]	26/10/21	1,037	1,047	1,037	1,046	+9.0	+0.87	5,288	-
[609A]	26/10/20	1,052	1,059	1,029	1,037	-17.0	-1.61	18,808	-
[609A]	26/10/19	1,049	1,055	1,036	1,054	+4.0	+0.38	3,861	-
[609A]	26/10/16	1,037	1,053	1,035	1,050	+20.0	+1.94	4,311	-
[609A]	26/10/15	1,048	1,056	1,018	1,030	-38.0	-3.56	25,983	-
[609A]	26/10/14	1,063	1,068	1,052	1,068	+13.0	+1.23	15,664	-
[609A]	26/10/13	1,036	1,056	1,031	1,055	+15.0	+1.44	5,692	-
[609A]	26/10/09	1,020	1,041	1,020	1,040	+7.0	+0.68	6,489	-
[609A]	26/10/08	1,042	1,042	1,014	1,033	-21.0	-1.99	21,322	-
[609A]	26/10/07	1,063	1,073	1,035	1,054	-6.0	-0.57	39,337	-
[609A]	26/10/06	1,061	1,066	1,052	1,060	0	+0.00	10,674	-
[609A]	26/10/05	1,050	1,061	1,044	1,060	+9.0	+0.86	23,551	-
[609A]	26/10/02	1,055	1,066	1,048	1,051	-13.0	-1.22	14,061	-
[609A]	26/10/01	1,068	1,068	1,053	1,064	-9.0	-0.84	28,099	-
[609A]	26/09/30	1,055	1,076	1,052	1,073	+24.0	+2.29	77,171	-
[609A]	26/09/29	1,062	1,062	1,042	1,049	-21.0	-1.96	32,638	-
[609A]	26/09/28	1,077	1,079	1,066	1,070	-8.0	-0.74	11,955	-
[609A]	26/09/25	1,076	1,081	1,066	1,078	+6.0	+0.56	14,115	-
[609A]	26/09/24	1,096	1,096	1,070	1,072	-23.0	-2.10	24,597	-
[609A]	26/09/18	1,091	1,099	1,088	1,095	+4.0	+0.37	12,481	-
[609A]	26/09/17	1,106	1,106	1,086	1,091	-2.0	-0.18	12,186	-
[609A]	26/09/16	1,087	1,103	1,086	1,093	+17.0	+1.58	19,259	-
[609A]	26/09/15	1,094	1,094	1,076	1,076	-22.0	-2.00	13,281	-
[609A]	26/09/14	1,100	1,110	1,072	1,098	+13.0	+1.20	14,967	-
[609A]	26/09/11	1,071	1,096	1,066	1,085	-14.0	-1.27	27,329	-
[609A]	26/09/10	1,115	1,116	1,090	1,099	-11.0	-0.99	13,779	-
[609A]	26/09/09	1,100	1,119	1,095	1,110	+18.0	+1.65	33,087	-
[609A]	26/09/08	1,094	1,109	1,072	1,092	-8.0	-0.73	33,440	-
[609A]	26/09/07	1,080	1,107	1,059	1,100	+13.0	+1.20	39,521	-
[609A]	26/09/04	1,131	1,131	1,080	1,087	-25.0	-2.25	50,920	-
[609A]	26/09/03	1,108	1,127	1,100	1,112	+17.0	+1.55	49,609	-
[609A]	26/09/02	1,132	1,132	1,081	1,095	-97.0	-8.14	88,095	-
[609A]	26/09/01	1,103	1,192	1,100	1,192	+87.0	+7.87	38,442	-
[609A]	26/08/31	1,099	1,108	1,082	1,105	-9.0	-0.81	21,701	-
[609A]	26/08/28	1,103	1,121	1,093	1,114	+10.0	+0.91	43,573	-
[609A]	26/08/27	1,099	1,105	1,080	1,104	-4.0	-0.36	31,131	-
[609A]	26/08/26	1,095	1,114	1,091	1,108	+4	+0.36	22,711	-
[609A]	26/08/25	1,114	1,114	1,070	1,104	-7	-0.63	36,625	-
[609A]	26/08/24	1,100	1,111	1,080	1,111	+22	+2.02	38,745	-
[609A]	26/08/21	1,063	1,089	1,055	1,089	+35	+3.32	23,302	-
[609A]	26/08/20	1,054	1,065	1,039	1,054	+19	+1.84	12,807	-
[609A]	26/08/19	1,051	1,051	1,022	1,035	-27	-2.54	26,578	-
[609A]	26/08/18	1,052	1,073	1,045	1,062	+10	+0.95	33,853	-
[609A]	26/08/17	1,063	1,065	1,045	1,052	-7	-0.66	14,339	-
[609A]	26/08/14	1,047	1,063	1,040	1,059	-4	-0.38	18,196	-
[609A]	26/08/13	1,062	1,071	1,050	1,063	+3	+0.28	12,611	-
[609A]	26/08/12	1,077	1,079	1,043	1,060	+2	+0.19	34,107	-
[609A]	26/08/10	1,051	1,090	1,034	1,058	-10	-0.94	27,422	-
[609A]	26/08/07	1,032	1,068	1,013	1,068	+56	+5.53	13,293	-
[609A]	26/08/06	988	1,012	985	1,012	+23	+2.33	3,164	-
[609A]	26/08/05	978	989	976	989	+8	+0.82	6,714	-
[609A]	26/08/04	977	989	972	981	-8	-0.81	2,629	-
[609A]	26/08/03	988	990	951	989	-11	-1.10	14,155	-
[609A]	26/07/31	989	1,012	988	1,000	+14	+1.42	12,345	-
[609A]	26/07/30	983	1,009	972	986	－	－	32,078	-