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
[2533]	26/10/29	451	456	443	455	+7.0	+1.56	668,700	24,738,537,472
[2533]	26/10/28	457	458	446	448	-9.0	-1.97	263,500	24,357,945,344
[2533]	26/10/27	469	470	456	457	-12.0	-2.56	171,500	24,847,278,080
[2533]	26/10/26	473	473	468	469	-4.0	-0.85	115,100	25,499,723,776
[2533]	26/10/23	481	484	470	473	-2.0	-0.42	135,400	25,717,204,992
[2533]	26/10/22	480	484	474	475	-4.0	-0.84	79,900	25,825,945,600
[2533]	26/10/21	483	484	475	479	-1.0	-0.21	79,000	26,043,426,816
[2533]	26/10/20	485	490	477	480	-3.0	-0.62	108,300	26,097,797,120
[2533]	26/10/19	493	494	483	483	-8.0	-1.63	112,500	26,260,908,032
[2533]	26/10/16	472	495	472	491	+19.0	+4.03	236,100	26,695,872,512
[2533]	26/10/15	475	481	469	472	-6.0	-1.26	161,700	25,662,834,688
[2533]	26/10/14	475	481	473	478	+4.0	+0.84	104,200	25,989,056,512
[2533]	26/10/13	472	476	470	474	+6.0	+1.28	86,400	25,771,575,296
[2533]	26/10/09	466	472	463	468	+1.0	+0.21	105,500	25,445,353,472
[2533]	26/10/08	468	468	460	467	-4.0	-0.85	141,300	25,390,983,168
[2533]	26/10/07	468	474	468	471	-2.0	-0.42	63,500	25,608,464,384
[2533]	26/10/06	472	476	470	473	+3.0	+0.64	82,200	25,717,204,992
[2533]	26/10/05	472	473	468	470	-5.0	-1.05	89,000	25,554,094,080
[2533]	26/10/02	478	481	475	475	-7.0	-1.45	85,800	25,825,945,600
[2533]	26/10/01	485	487	480	482	-5.0	-1.03	95,900	26,206,537,728
[2533]	26/09/30	485	490	483	487	+1.0	+0.21	115,100	26,478,391,296
[2533]	26/09/29	482	489	480	486	0	+0.00	141,200	26,424,020,992
[2533]	26/09/28	486	488	480	486	0	+0.00	171,400	26,424,020,992
[2533]	26/09/25	483	489	480	486	+3.0	+0.62	150,200	26,424,020,992
[2533]	26/09/24	480	487	476	483	-1.0	-0.21	143,700	26,260,908,032
[2533]	26/09/18	480	486	480	484	-4.0	-0.82	103,400	26,315,280,384
[2533]	26/09/17	476	488	476	488	+5.0	+1.04	123,900	26,532,761,600
[2533]	26/09/16	466	483	465	483	+17.0	+3.65	263,500	26,260,908,032
[2533]	26/09/15	464	470	464	466	0	+0.00	109,300	25,558,335,488
[2533]	26/09/14	464	472	462	466	+1.0	+0.22	68,800	25,558,335,488
[2533]	26/09/11	466	470	464	465	-9.0	-1.90	122,700	25,503,488,000
[2533]	26/09/10	455	474	455	474	+15.0	+3.27	191,600	25,997,105,152
[2533]	26/09/09	455	461	454	459	-2.0	-0.43	160,200	25,174,411,264
[2533]	26/09/08	450	463	447	461	+8.0	+1.77	108,200	25,284,104,192
[2533]	26/09/07	456	460	453	453	-7.0	-1.52	96,500	24,845,334,528
[2533]	26/09/04	451	465	450	460	+6.0	+1.32	141,200	25,229,256,704
[2533]	26/09/03	457	461	454	454	-5.0	-1.09	86,600	24,900,179,968
[2533]	26/09/02	463	464	457	459	-9.0	-1.92	153,300	25,174,411,264
[2533]	26/09/01	464	469	461	468	+1.0	+0.21	120,500	25,668,026,368
[2533]	26/08/31	466	474	465	467	0	+0.00	181,900	25,613,180,928
[2533]	26/08/28	468	473	464	467	-7.0	-1.48	184,600	25,613,180,928
[2533]	26/08/27	470	475	467	474	+2.0	+0.42	106,800	25,997,105,152
[2533]	26/08/26	475	480	470	472	-5.0	-1.05	143,500	25,887,412,224
[2533]	26/08/25	488	488	475	477	-11.0	-2.25	159,300	26,161,643,520
[2533]	26/08/24	481	488	479	488	+9.0	+1.88	143,600	26,764,951,552
[2533]	26/08/21	472	483	467	479	+6.0	+1.27	254,200	26,271,336,448
[2533]	26/08/20	466	473	463	473	+10.0	+2.16	109,500	25,942,257,664
[2533]	26/08/19	468	469	461	463	-5.0	-1.07	91,500	25,393,797,120
[2533]	26/08/18	472	473	467	468	-7.0	-1.47	99,600	26,066,231,296
[2533]	26/08/17	458	479	456	475	+17.0	+3.71	232,600	26,456,111,104
[2533]	26/08/14	451	462	447	458	+5.0	+1.10	175,900	25,509,261,312
[2533]	26/08/13	458	462	453	453	-5.0	-1.09	125,300	25,230,776,320
[2533]	26/08/12	449	458	447	458	+11.0	+2.46	94,300	25,509,261,312
[2533]	26/08/10	459	461	447	447	0	+0.00	204,600	24,896,593,920
[2533]	26/08/07	447	456	440	447	+4.0	+0.90	467,700	24,896,593,920
[2533]	26/08/06	463	488	423	443	-22.0	-4.73	639,200	24,673,804,288
[2533]	26/08/05	478	478	459	465	-9.0	-1.90	298,500	25,899,141,120
[2533]	26/08/04	493	493	474	474	-21.0	-4.24	287,300	26,400,413,696
[2533]	26/08/03	487	495	483	495	+5.0	+1.02	153,800	27,570,053,120
[2533]	26/07/31	510	511	489	490	-23.0	-4.48	276,200	27,291,568,128
[2533]	26/07/30	518	525	511	513	-8.0	-1.54	372,400	28,572,600,320
[2533]	26/07/29	509	522	502	521	+19.0	+3.78	402,900	29,018,177,536
[2533]	26/07/28	494	505	488	502	+6.0	+1.21	262,900	27,959,932,928
[2533]	26/07/27	500	500	491	496	0	+0.00	123,000	27,625,750,528
[2533]	26/07/24	496	497	481	496	-2.0	-0.40	307,600	27,625,750,528
[2533]	26/07/23	502	504	496	498	-8.0	-1.58	123,400	27,737,143,296
[2533]	26/07/22	507	512	499	506	0	+0.00	138,400	28,182,720,512
[2533]	26/07/21	499	513	499	506	+15.0	+3.05	270,100	28,182,720,512
[2533]	26/07/17	497	501	487	491	-6	-1.21	185,700	-
[2533]	26/07/16	497	504	496	497	-1	-0.20	154,600	-
[2533]	26/07/15	506	507	496	498	-5	-0.99	130,300	-
[2533]	26/07/14	500	507	498	503	+2	+0.40	198,600	-
[2533]	26/07/13	514	516	500	501	-8	-1.57	155,300	-
[2533]	26/07/10	508	514	498	509	+1	+0.20	329,200	-
[2533]	26/07/09	494	543	489	508	+13	+2.63	678,000	-
[2533]	26/07/08	500	501	495	495	-2	-0.40	92,500	-
[2533]	26/07/07	495	501	493	497	+4	+0.81	99,200	-
[2533]	26/07/06	497	503	491	493	-4	-0.80	97,800	-
[2533]	26/07/03	492	502	492	497	+5	+1.02	125,600	-
[2533]	26/07/02	493	502	492	492	-1	-0.20	147,700	-
[2533]	26/07/01	487	497	485	493	+12	+2.49	109,600	-
[2533]	26/06/30	485	488	479	481	-4	-0.82	101,400	-
[2533]	26/06/29	480	488	480	485	+4	+0.83	131,900	-
[2533]	26/06/26	482	486	479	481	-4	-0.82	128,700	-
[2533]	26/06/25	485	485	476	485	+3	+0.62	154,300	-
[2533]	26/06/24	488	491	482	482	-3	-0.62	69,600	-
[2533]	26/06/23	486	488	480	485	-3	-0.61	59,500	-
[2533]	26/06/22	490	491	485	488	-2	-0.41	51,800	-
[2533]	26/06/19	490	491	486	490	+2	+0.41	77,200	-
[2533]	26/06/18	485	493	485	488	+5	+1.04	83,100	-
[2533]	26/06/17	485	490	481	483	+2	+0.42	84,700	-
[2533]	26/06/16	484	484	476	481	-3	-0.62	81,900	-
[2533]	26/06/15	486	491	483	484	-5	-1.02	76,300	-
[2533]	26/06/12	482	489	482	489	+7	+1.45	142,400	-
[2533]	26/06/11	485	486	474	482	-3	-0.62	96,600	-
[2533]	26/06/10	475	488	475	485	+5	+1.04	94,200	-
[2533]	26/06/09	480	483	476	480	+1	+0.21	90,900	-
[2533]	26/06/08	474	481	474	479	+3	+0.63	96,900	-
[2533]	26/06/05	478	483	475	476	+2	+0.42	59,600	-
[2533]	26/06/04	470	479	468	474	-1	-0.21	87,600	-
[2533]	26/06/03	480	481	471	475	-4	-0.84	68,200	-
[2533]	26/06/02	477	484	472	479	-5	-1.03	94,000	-
[2533]	26/06/01	488	492	481	484	-7	-1.43	111,000	-
[2533]	26/05/29	489	496	489	491	+2	+0.41	86,800	-
[2533]	26/05/28	491	491	483	489	-2	-0.41	92,200	-
[2533]	26/05/27	491	496	487	491	-8	-1.60	128,100	-
[2533]	26/05/26	481	499	480	499	+13	+2.67	138,700	-
[2533]	26/05/25	481	489	478	486	+11	+2.32	92,300	-
[2533]	26/05/22	485	485	469	475	-10.0	-2.06	111,700	-
[2533]	26/05/21	487	489	485	485	+1.0	+0.21	79,100	-
[2533]	26/05/20	488	488	481	484	-6.0	-1.22	79,700	-
[2533]	26/05/19	490	499	488	490	+6.0	+1.24	189,800	-
[2533]	26/05/18	491	491	482	484	-6.0	-1.22	106,600	-
[2533]	26/05/15	479	492	475	490	+12.0	+2.51	166,400	-
[2533]	26/05/14	485	490	467	478	-24.0	-4.78	629,400	-
[2533]	26/05/13	485	502	480	502	+80.0	+18.96	469,200	-
[2533]	26/05/12	425	425	421	422	0	+0.00	65,500	-
[2533]	26/05/11	420	428	420	422	+5.0	+1.20	90,600	-
[2533]	26/05/08	422	422	415	417	-7.0	-1.65	80,200	-
[2533]	26/05/07	423	427	419	424	+3.0	+0.71	53,900	-
[2533]	26/05/01	418	421	414	421	+3.0	+0.72	61,600	-
[2533]	26/04/30	421	423	414	418	-8.0	-1.88	113,600	-
[2533]	26/04/28	418	426	414	426	+13.0	+3.15	102,700	-
[2533]	26/04/27	415	416	409	413	-2	-0.48	130,500	-
[2533]	26/04/24	432	434	414	415	-12	-2.81	212,700	-
[2533]	26/04/23	423	427	423	427	+6	+1.43	73,700	-
[2533]	26/04/22	427	428	421	421	-7	-1.64	80,800	-
[2533]	26/04/21	434	434	426	428	-4	-0.93	71,300	-
[2533]	26/04/20	432	435	431	432	0	0.00	48,300	-
[2533]	26/04/17	435	436	431	432	-2	-0.46	44,200	-
[2533]	26/04/16	435	437	433	434	-1	-0.23	41,500	-
[2533]	26/04/15	432	439	432	435	+3	+0.69	51,700	-
[2533]	26/04/14	433	436	430	432	-1	-0.23	62,600	-
[2533]	26/04/13	439	443	433	433	-8	-1.81	66,500	-
[2533]	26/04/10	439	444	437	441	+5	+1.15	66,300	-
[2533]	26/04/09	442	446	436	436	-8	-1.80	59,700	-
[2533]	26/04/08	444	446	441	444	+6	+1.37	71,600	-
[2533]	26/04/07	439	442	436	438	+4	+0.92	60,400	-
[2533]	26/04/06	438	440	434	434	-1	-0.23	39,100	-
[2533]	26/04/03	435	440	434	435	-1	-0.23	43,100	-
[2533]	26/04/02	441	447	434	436	-2	-0.46	69,100	-
[2533]	26/04/01	439	441	435	438	+6	+1.39	58,500	-
[2533]	26/03/31	432	439	432	432	-3	-0.69	56,200	-
[2533]	26/03/30	436	437	431	435	-9	-2.03	109,900	-
[2533]	26/03/27	439	446	438	444	+4	+0.91	118,100	-
[2533]	26/03/26	443	443	433	440	-1	-0.23	56,800	-
[2533]	26/03/25	440	443	438	441	+7	+1.61	121,700	-
[2533]	26/03/24	428	436	428	434	+12	+2.84	74,300	-
[2533]	26/03/23	422	427	420	422	-5	-1.17	110,900	-
[2533]	26/03/19	433	435	427	427	-11	-2.51	123,600	-
[2533]	26/03/18	435	438	433	438	+3	+0.69	60,200	-
[2533]	26/03/17	430	435	428	435	+8	+1.87	80,500	-
[2533]	26/03/16	423	430	423	427	+1	+0.23	57,900	-
[2533]	26/03/13	424	432	424	426	-1	-0.23	120,900	-
[2533]	26/03/12	431	433	426	427	-9	-2.06	141,200	-
[2533]	26/03/11	442	443	435	436	-1	-0.23	65,400	-
[2533]	26/03/10	440	443	436	437	+2	+0.46	82,000	-
[2533]	26/03/09	430	440	425	435	-6	-1.36	223,600	-
[2533]	26/03/06	448	448	439	441	-9	-2.00	121,300	-
[2533]	26/03/05	453	460	450	450	+5	+1.12	115,900	-
[2533]	26/03/04	452	453	441	445	-14	-3.05	197,200	-
[2533]	26/03/03	465	469	459	459	-8	-1.71	138,500	-
[2533]	26/03/02	476	479	467	467	-16	-3.31	202,100	-
[2533]	26/02/27	471	485	470	483	+12	+2.55	172,100	-
[2533]	26/02/26	470	476	464	471	+1	+0.21	138,800	-
[2533]	26/02/25	468	471	462	470	+3	+0.64	109,800	-
[2533]	26/02/24	466	471	463	467	+3	+0.65	89,700	-
[2533]	26/02/20	464	466	460	464	-5	-1.07	82,500	-
[2533]	26/02/19	462	470	457	469	+7	+1.52	148,200	-
[2533]	26/02/18	466	469	458	462	0	0.00	77,100	-
[2533]	26/02/17	469	472	462	462	-7	-1.49	118,900	-
[2533]	26/02/16	460	476	458	469	+7	+1.52	169,200	-
[2533]	26/02/13	465	472	455	462	-4	-0.86	170,300	-
[2533]	26/02/12	472	478	461	466	-11	-2.31	302,200	-
[2533]	26/02/10	505	510	472	477	-28	-5.54	194,100	-
[2533]	26/02/09	500	508	494	505	+12	+2.43	139,700	-
[2533]	26/02/06	501	502	489	493	-10	-1.99	114,500	-
[2533]	26/02/05	495	512	493	503	+8	+1.62	179,400	-
[2533]	26/02/04	476	497	471	495	+18	+3.77	195,200	-
[2533]	26/02/03	468	482	463	477	+13	+2.80	239,600	-
[2533]	26/02/02	461	472	454	464	+19	+4.27	380,200	-
[2533]	26/01/30	481	499	443	445	-32	-6.71	544,200	-
[2533]	26/01/29	467	481	464	477	+5	+1.06	150,700	-
[2533]	26/01/28	481	483	468	472	-13	-2.68	161,800	-
[2533]	26/01/27	490	494	481	485	-10	-2.02	156,000	-
[2533]	26/01/26	501	502	492	495	-13	-2.56	124,900	-
[2533]	26/01/23	515	519	508	508	-3	-0.59	102,900	-
[2533]	26/01/22	495	515	495	511	+16	+3.23	126,300	-
[2533]	26/01/21	502	507	495	495	-9	-1.79	135,700	-
[2533]	26/01/20	510	510	485	504	-7	-1.37	211,800	-
[2533]	26/01/19	510	515	504	511	+3	+0.59	96,400	-
[2533]	26/01/16	503	509	501	508	+3	+0.59	67,900	-
[2533]	26/01/15	507	510	504	505	-3	-0.59	71,600	-
[2533]	26/01/14	501	509	500	508	+7	+1.40	63,500	-
[2533]	26/01/13	504	508	500	501	+2	+0.40	71,100	-
[2533]	26/01/09	490	502	490	499	+9	+1.84	113,800	-
[2533]	26/01/08	492	495	485	490	-5	-1.01	99,700	-
[2533]	26/01/07	501	506	495	495	-9	-1.79	66,500	-
[2533]	26/01/06	501	509	498	504	+7	+1.41	79,600	-
[2533]	26/01/05	506	507	495	497	-12	-2.36	118,300	-
[2533]	25/12/30	513	513	507	509	-2	-0.39	71,300	-
[2533]	25/12/29	507	513	504	511	-5	-0.97	166,400	-
[2533]	25/12/26	516	518	511	516	0	0.00	266,500	-
[2533]	25/12/25	517	517	513	516	+5	+0.98	164,300	-
[2533]	25/12/24	522	522	511	511	-5	-0.97	70,000	-
[2533]	25/12/23	508	519	507	516	+10	+1.98	108,700	-
[2533]	25/12/22	515	515	506	506	-3	-0.59	147,900	-
[2533]	25/12/19	509	515	507	509	0	0.00	75,200	-
[2533]	25/12/18	500	511	500	509	+9	+1.80	76,700	-
[2533]	25/12/17	514	514	500	500	-10	-1.96	94,300	-
[2533]	25/12/16	512	515	508	510	-2	-0.39	79,500	-
[2533]	25/12/15	512	516	510	512	-1	-0.19	80,500	-
[2533]	25/12/12	517	519	508	513	+4	+0.79	111,000	-
[2533]	25/12/11	516	517	509	509	-3	-0.59	90,100	-
[2533]	25/12/10	514	517	510	512	-1	-0.19	53,500	-
[2533]	25/12/09	520	522	513	513	-7	-1.35	54,000	-
[2533]	25/12/08	520	524	517	520	+5	+0.97	41,900	-
[2533]	25/12/05	529	529	515	515	-17	-3.20	80,000	-
[2533]	25/12/04	520	532	520	532	+11	+2.11	61,600	-
[2533]	25/12/03	526	529	521	521	-6	-1.14	49,600	-
[2533]	25/12/02	533	533	526	527	-7	-1.31	38,800	-
[2533]	25/12/01	544	545	530	534	-12	-2.20	63,300	-
[2533]	25/11/28	538	547	538	546	+9	+1.68	45,700	-
[2533]	25/11/27	535	540	532	537	+2	+0.37	45,600	-
[2533]	25/11/26	529	536	529	535	+6	+1.13	46,300	-
[2533]	25/11/25	539	540	529	529	-10	-1.86	64,100	-
[2533]	25/11/21	520	539	520	539	+22	+4.26	90,500	-
[2533]	25/11/20	514	520	511	517	+2	+0.39	48,600	-
[2533]	25/11/19	525	527	513	515	-9	-1.72	54,900	-
[2533]	25/11/18	515	524	515	524	+7	+1.35	70,100	-
[2533]	25/11/17	518	522	514	517	-1	-0.19	60,700	-
[2533]	25/11/14	520	524	518	518	-2	-0.38	67,700	-
[2533]	25/11/13	513	520	512	520	+7	+1.36	50,100	-
[2533]	25/11/12	516	522	511	513	+4	+0.79	66,800	-
[2533]	25/11/11	525	525	506	509	-8	-1.55	95,800	-
[2533]	25/11/10	507	521	494	517	-15	-2.82	335,700	-
[2533]	25/11/07	538	548	525	532	-5	-0.93	126,600	-
[2533]	25/11/06	525	545	521	537	+10	+1.90	76,200	-
[2533]	25/11/05	517	532	514	527	+8	+1.54	71,800	-
[2533]	25/11/04	515	526	512	519	+3	+0.58	57,900	-
[2533]	25/10/31	518	525	511	516	-1	-0.19	118,600	-
[2533]	25/10/30	514	529	514	517	0	0.00	160,000	-
[2533]	25/10/29	544	544	517	517	-30	-5.48	116,400	-
[2533]	25/10/28	555	560	543	547	-11	-1.97	64,600	-
[2533]	25/10/27	557	561	553	558	+5	+0.90	35,400	-
[2533]	25/10/24	559	559	550	553	-6	-1.07	70,600	-
[2533]	25/10/23	557	565	555	559	+2	+0.36	57,100	-
[2533]	25/10/22	551	561	549	557	+13	+2.39	69,500	-
[2533]	25/10/21	546	552	542	544	-2	-0.37	46,300	-
[2533]	25/10/20	540	549	540	546	+6	+1.11	28,100	-
[2533]	25/10/17	535	545	533	540	+5	+0.93	69,500	-
[2533]	25/10/16	550	553	533	535	-16	-2.90	77,000	-
[2533]	25/10/15	552	558	550	551	+4	+0.73	39,100	-
[2533]	25/10/14	548	553	544	547	-5	-0.91	79,200	-
[2533]	25/10/10	561	563	551	552	-16	-2.82	81,900	-
[2533]	25/10/09	571	574	558	568	-4	-0.70	69,100	-
[2533]	25/10/08	572	580	572	572	+5	+0.88	63,100	-
[2533]	25/10/07	564	568	558	567	+1	+0.18	47,800	-
[2533]	25/10/06	572	572	559	566	+4	+0.71	76,400	-
[2533]	25/10/03	551	570	551	562	+4	+0.72	73,100	-
[2533]	25/10/02	561	566	553	558	-10	-1.76	93,000	-
[2533]	25/10/01	590	590	568	568	-25	-4.22	112,500	-
[2533]	25/09/30	605	608	593	593	-14	-2.31	68,500	-
[2533]	25/09/29	610	615	604	607	-6	-0.98	81,000	-
[2533]	25/09/26	610	615	608	613	+3	+0.49	109,800	-
[2533]	25/09/25	609	611	603	610	+2	+0.33	86,300	-
[2533]	25/09/24	602	608	596	608	+8	+1.33	69,400	-
[2533]	25/09/22	599	601	594	600	+2	+0.33	39,100	-
[2533]	25/09/19	590	601	589	598	+9	+1.53	98,600	-
[2533]	25/09/18	588	589	584	589	0	0.00	56,600	-
[2533]	25/09/17	593	596	585	589	-6	-1.01	48,800	-
[2533]	25/09/16	588	595	588	595	+7	+1.19	51,100	-
[2533]	25/09/12	590	594	587	588	-2	-0.34	68,600	-
[2533]	25/09/11	597	598	589	590	-8	-1.34	24,900	-
[2533]	25/09/10	597	601	590	598	+5	+0.84	53,000	-
[2533]	25/09/09	602	606	587	593	-7	-1.17	53,400	-
[2533]	25/09/08	596	601	590	600	+13	+2.21	65,600	-
[2533]	25/09/05	586	592	583	587	+1	+0.17	47,800	-