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
[530A]	26/10/29	1,691	1,691	1,679	1,685	-16.0	-0.94	39,915	-
[530A]	26/10/28	1,721	1,721	1,701	1,701	-19.0	-1.10	10	-
[530A]	26/10/27	1,763	1,763	1,720	1,720	-8.0	-0.46	661	-
[530A]	26/10/26	1,709	1,728	1,704	1,728	+22.0	+1.29	811	-
[530A]	26/10/23	1,692	1,711	1,692	1,706	+22.0	+1.31	22,007	-
[530A]	26/10/22	1,680	1,684	1,680	1,684	+3.0	+0.18	2	-
[530A]	26/10/21	－	－	－	1,681	－	－	0	-
[530A]	26/10/20	1,687	1,688	1,680	1,681	-25.0	-1.47	57	-
[530A]	26/10/19	1,708	1,708	1,702	1,706	+1.0	+0.06	24	-
[530A]	26/10/16	1,711	1,711	1,703	1,705	+13.0	+0.77	89	-
[530A]	26/10/15	1,681	1,692	1,681	1,692	0	+0.00	48	-
[530A]	26/10/14	1,688	1,692	1,688	1,692	-6.0	-0.35	13	-
[530A]	26/10/13	1,704	1,704	1,689	1,698	+6.0	+0.35	32	-
[530A]	26/10/09	1,689	1,692	1,689	1,692	+5.0	+0.30	3	-
[530A]	26/10/08	1,693	1,693	1,677	1,687	-46.0	-2.65	260	-
[530A]	26/10/07	1,694	1,733	1,694	1,733	+32.0	+1.88	28	-
[530A]	26/10/06	1,692	1,701	1,686	1,701	+7.0	+0.41	49	-
[530A]	26/10/05	1,771	1,771	1,694	1,694	-37.0	-2.14	572	-
[530A]	26/10/02	1,725	1,731	1,714	1,731	-6.0	-0.35	151	-
[530A]	26/10/01	1,738	1,739	1,737	1,737	-4.0	-0.23	36,607	-
[530A]	26/09/30	1,747	1,747	1,740	1,741	-5.0	-0.29	55	-
[530A]	26/09/29	1,752	1,752	1,745	1,746	-35.0	-1.97	167	-
[530A]	26/09/28	1,763	1,781	1,762	1,781	-26.0	-1.44	63	-
[530A]	26/09/25	1,807	1,807	1,752	1,807	+9.0	+0.50	281	-
[530A]	26/09/24	1,798	1,798	1,765	1,798	+24.0	+1.35	17,396	-
[530A]	26/09/18	1,778	1,778	1,774	1,774	-9.0	-0.50	96	-
[530A]	26/09/17	1,784	1,784	1,781	1,783	-4.0	-0.22	10	-
[530A]	26/09/16	1,785	1,788	1,785	1,787	+6.0	+0.34	4	-
[530A]	26/09/15	1,779	1,781	1,777	1,781	-1.0	-0.06	35	-
[530A]	26/09/14	1,785	1,785	1,782	1,782	-1.0	-0.06	22	-
[530A]	26/09/11	1,788	1,788	1,779	1,783	-8.0	-0.45	36	-
[530A]	26/09/10	1,786	1,791	1,786	1,791	+5.0	+0.28	17,015	-
[530A]	26/09/09	1,785	1,786	1,783	1,786	-4.0	-0.22	17,036	-
[530A]	26/09/08	1,780	1,790	1,780	1,790	-5.0	-0.28	32	-
[530A]	26/09/07	1,800	1,800	1,795	1,795	-16.0	-0.88	542	-
[530A]	26/09/04	1,808	1,812	1,807	1,811	-2.0	-0.11	8	-
[530A]	26/09/03	1,831	1,831	1,811	1,813	-7.0	-0.38	5	-
[530A]	26/09/02	1,813	1,820	1,813	1,820	0	+0.00	9	-
[530A]	26/09/01	1,821	1,821	1,819	1,820	-1.0	-0.05	4	-
[530A]	26/08/31	1,855	1,855	1,820	1,821	-2.0	-0.11	415	-
[530A]	26/08/28	1,831	1,831	1,823	1,823	-21.0	-1.14	20	-
[530A]	26/08/27	1,849	1,849	1,844	1,844	+5.0	+0.27	3	-
[530A]	26/08/26	1,835	1,844	1,835	1,839	+2.0	+0.11	37	-
[530A]	26/08/25	1,833	1,837	1,833	1,837	+9.0	+0.49	20,001	-
[530A]	26/08/24	1,830	1,830	1,825	1,828	+12.0	+0.66	17	-
[530A]	26/08/21	1,823	1,823	1,816	1,816	-13.0	-0.71	13	-
[530A]	26/08/20	1,826	1,830	1,826	1,829	+11.0	+0.61	20,203	-
[530A]	26/08/19	1,818	1,818	1,813	1,818	-1.0	-0.05	118	-
[530A]	26/08/18	1,833	1,833	1,813	1,819	-21.0	-1.14	29	-
[530A]	26/08/17	1,846	1,846	1,831	1,840	-7.0	-0.38	15	-
[530A]	26/08/14	1,829	1,847	1,825	1,847	-10.0	-0.54	29	-
[530A]	26/08/13	1,870	1,870	1,830	1,857	-1.0	-0.05	186	-
[530A]	26/08/12	1,854	1,860	1,850	1,858	+4.0	+0.22	25,178	-
[530A]	26/08/10	1,845	1,854	1,844	1,854	+3.0	+0.16	13	-
[530A]	26/08/07	1,865	1,865	1,851	1,851	+1.0	+0.05	101	-
[530A]	26/08/06	1,846	1,852	1,846	1,850	+2.0	+0.11	104	-
[530A]	26/08/05	1,852	1,852	1,847	1,848	-6.0	-0.32	11	-
[530A]	26/08/04	1,871	1,871	1,854	1,854	-18.0	-0.96	23	-
[530A]	26/08/03	1,863	1,887	1,863	1,872	-55.0	-2.85	19,988	-
[530A]	26/07/31	1,931	1,931	1,922	1,927	-2.0	-0.10	9	-
[530A]	26/07/30	1,989	1,989	1,924	1,929	-20.0	-1.03	35	-
[530A]	26/07/29	1,930	1,949	1,930	1,949	+26.0	+1.35	12	-
[530A]	26/07/28	1,860	1,934	1,860	1,923	-3.0	-0.16	109	-
[530A]	26/07/27	1,912	1,927	1,912	1,926	+27.0	+1.42	43	-
[530A]	26/07/24	1,899	1,899	1,899	1,899	+1.0	+0.05	20,000	-
[530A]	26/07/23	1,898	1,898	1,898	1,898	-4.0	-0.21	3	-
[530A]	26/07/22	1,906	1,906	1,902	1,902	-4.0	-0.21	23	-
[530A]	26/07/21	1,871	1,909	1,871	1,906	+20.0	+1.06	10,022	-
[530A]	26/07/17	1,886	1,894	1,886	1,886	+9	+0.48	30,343	-
[530A]	26/07/16	1,889	1,889	1,877	1,877	-15	-0.79	49	-
[530A]	26/07/15	1,891	1,896	1,891	1,892	+16	+0.85	80	-
[530A]	26/07/14	1,876	1,876	1,876	1,876	+10	+0.54	1	-
[530A]	26/07/13	1,880	1,880	1,866	1,866	-2	-0.11	5	-
[530A]	26/07/10	1,863	1,868	1,862	1,868	+1	+0.05	5	-
[530A]	26/07/09	1,868	1,868	1,867	1,867	-1	-0.05	2	-
[530A]	26/07/08	1,868	1,868	1,868	1,868	-19	-1.01	1	-
[530A]	26/07/07	1,887	1,887	1,887	1,887	+2	+0.11	1	-
[530A]	26/07/06	1,880	1,895	1,877	1,885	+17	+0.91	40,083	-
[530A]	26/07/03	1,860	1,870	1,860	1,868	+31	+1.69	18	-
[530A]	26/07/02	1,837	1,837	1,837	1,837	-40	-2.13	10	-
[530A]	26/07/01	1,836	1,877	1,831	1,877	0	0.00	345	-
[530A]	26/06/30	1,862	1,877	1,858	1,877	0	0.00	5	-
[530A]	26/06/29	1,830	1,877	1,830	1,877	+21	+1.13	32	-
[530A]	26/06/26	1,854	1,856	1,854	1,856	+17	+0.92	4	-
[530A]	26/06/25	1,818	1,841	1,818	1,839	+23	+1.27	4	-
[530A]	26/06/24	1,812	1,816	1,811	1,816	+7	+0.39	5	-
[530A]	26/06/23	1,809	1,809	1,809	1,809	-8	-0.44	2	-
[530A]	26/06/22	1,806	1,817	1,796	1,817	+14	+0.78	74	-
[530A]	26/06/19	1,796	1,803	1,796	1,803	+8	+0.45	8	-
[530A]	26/06/18	1,801	1,801	1,795	1,795	-7	-0.39	12	-
[530A]	26/06/17	1,800	1,804	1,800	1,802	-3	-0.17	3	-
[530A]	26/06/16	1,819	1,820	1,805	1,805	-36	-1.96	5	-
[530A]	26/06/15	1,837	1,849	1,837	1,841	+8	+0.44	14	-
[530A]	26/06/12	1,856	1,856	1,833	1,833	+12	+0.66	59	-
[530A]	26/06/11	1,808	1,821	1,808	1,821	+13	+0.72	11	-
[530A]	26/06/10	1,794	1,808	1,794	1,808	+41	+2.32	238	-
[530A]	26/06/09	1,795	1,795	1,767	1,767	-27	-1.51	19	-
[530A]	26/06/08	1,785	1,800	1,785	1,794	+11	+0.62	415	-
[530A]	26/06/05	1,794	1,794	1,783	1,783	-5	-0.28	166	-
[530A]	26/06/04	1,801	1,801	1,788	1,788	-20	-1.11	110	-
[530A]	26/06/03	1,806	1,815	1,805	1,808	+13	+0.72	19	-
[530A]	26/06/02	1,812	1,812	1,785	1,795	-29	-1.59	66	-
[530A]	26/06/01	1,851	1,851	1,819	1,824	-30	-1.62	432	-
[530A]	26/05/29	1,836	1,854	1,834	1,854	+28	+1.53	9	-
[530A]	26/05/28	1,829	1,850	1,826	1,826	-1	-0.05	7	-
[530A]	26/05/27	1,828	1,828	1,827	1,827	+2	+0.11	250	-
[530A]	26/05/26	1,828	1,828	1,821	1,825	-3	-0.16	79	-
[530A]	26/05/25	1,830	1,833	1,828	1,828	-6	-0.33	114	-
[530A]	26/05/22	1,845	1,845	1,828	1,834	-11.0	-0.60	23	-
[530A]	26/05/21	1,840	1,845	1,838	1,845	-55.0	-2.89	23	-
[530A]	26/05/20	1,856	1,900	1,832	1,900	+44.0	+2.37	15	-
[530A]	26/05/19	1,856	1,856	1,856	1,856	+14.0	+0.76	1	-
[530A]	26/05/18	1,870	1,870	1,838	1,842	-20.0	-1.07	154	-
[530A]	26/05/15	1,866	1,866	1,861	1,862	+7.0	+0.38	14	-
[530A]	26/05/14	1,861	1,866	1,855	1,855	-6.0	-0.32	39	-
[530A]	26/05/13	1,875	1,875	1,859	1,861	-16.0	-0.85	75	-
[530A]	26/05/12	1,888	1,888	1,871	1,877	-10.0	-0.53	119	-
[530A]	26/05/11	1,894	1,897	1,885	1,887	-2.0	-0.11	279	-
[530A]	26/05/08	1,910	1,910	1,888	1,889	-14.0	-0.74	8,146	-
[530A]	26/05/07	1,925	1,925	1,900	1,903	-1.0	-0.05	112	-
[530A]	26/05/01	1,907	1,907	1,901	1,904	-3.0	-0.16	37	-
[530A]	26/04/30	1,909	1,909	1,903	1,907	-3.0	-0.16	102	-
[530A]	26/04/28	1,922	1,922	1,910	1,910	-16.0	-0.83	55	-
[530A]	26/04/27	2,004	2,004	1,926	1,926	+2	+0.10	197	-
[530A]	26/04/24	1,940	1,940	1,924	1,924	+10	+0.52	81	-
[530A]	26/04/23	1,925	1,932	1,914	1,914	-12	-0.62	34,173	-
[530A]	26/04/22	1,944	1,944	1,926	1,926	-17	-0.87	20	-
[530A]	26/04/21	1,954	1,954	1,943	1,943	-9	-0.46	192	-
[530A]	26/04/20	1,957	1,957	1,952	1,952	-1	-0.05	620	-
[530A]	26/04/17	1,959	1,959	1,953	1,953	-3	-0.15	43	-
[530A]	26/04/16	1,959	1,959	1,950	1,956	-5	-0.25	105	-
[530A]	26/04/15	1,963	1,964	1,960	1,961	+2	+0.10	32	-
[530A]	26/04/14	1,954	1,959	1,954	1,959	+27	+1.40	40,667	-
[530A]	26/04/13	1,938	1,938	1,932	1,932	-1	-0.05	208	-
[530A]	26/04/10	1,932	1,934	1,931	1,933	-4	-0.21	642	-
[530A]	26/04/09	1,956	1,960	1,937	1,937	-19	-0.97	194	-
[530A]	26/04/08	1,955	1,956	1,937	1,956	+33	+1.72	17,549	-
[530A]	26/04/07	1,929	1,931	1,923	1,923	-6	-0.31	43	-
[530A]	26/04/06	1,940	1,940	1,919	1,929	-51	-2.58	1,279	-
[530A]	26/04/03	1,905	1,980	1,905	1,980	+82	+4.32	744	-
[530A]	26/04/02	1,922	1,938	1,898	1,898	-1	-0.05	1,570	-
[530A]	26/04/01	1,908	1,908	1,898	1,899	-9	-0.47	1,094	-
[530A]	26/03/31	1,900	1,920	1,875	1,908	-39	-2.00	333	-
[530A]	26/03/30	1,950	1,950	1,899	1,947	-31	-1.57	392	-
[530A]	26/03/27	1,902	1,978	1,901	1,978	+77	+4.05	2,924	-
[530A]	26/03/26	2,493	2,493	1,901	1,901	-592	-23.75	21,635	-
[530A]	26/03/25	2,500	2,900	2,493	2,493	-770	-23.60	4,823	-
[530A]	26/03/24	4,873	4,873	3,263	3,263	+390	+13.57	623	-
[530A]	26/03/23	2,873	2,873	2,873	2,873	+497	+20.92	145	-
[530A]	26/03/19	2,408	2,408	2,222	2,376	－	－	395	-