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
[531A]	26/10/29	2,318	2,369	2,307	2,369	+1.0	+0.04	68	-
[531A]	26/10/28	2,434	2,434	2,312	2,368	-16.0	-0.67	1,284	-
[531A]	26/10/27	2,390	2,390	2,331	2,384	+37.0	+1.58	139	-
[531A]	26/10/26	2,315	2,347	2,315	2,347	+28.0	+1.21	214	-
[531A]	26/10/23	2,342	2,342	2,304	2,319	-18.0	-0.77	408	-
[531A]	26/10/22	2,336	2,337	2,336	2,337	+7.0	+0.30	130	-
[531A]	26/10/21	2,330	2,330	2,330	2,330	+12.0	+0.52	7	-
[531A]	26/10/20	2,338	2,338	2,318	2,318	-25.0	-1.07	65	-
[531A]	26/10/19	2,335	2,343	2,332	2,343	+10.0	+0.43	235	-
[531A]	26/10/16	2,323	2,335	2,322	2,333	-16.0	-0.68	502	-
[531A]	26/10/15	2,365	2,365	2,297	2,349	+29.0	+1.25	207	-
[531A]	26/10/14	2,321	2,322	2,310	2,320	-29.0	-1.23	256	-
[531A]	26/10/13	2,311	2,349	2,308	2,349	+59.0	+2.58	32,236	-
[531A]	26/10/09	2,322	2,322	2,284	2,290	+5.0	+0.22	46	-
[531A]	26/10/08	2,288	2,288	2,266	2,285	-14.0	-0.61	8	-
[531A]	26/10/07	2,306	2,306	2,299	2,299	-1.0	-0.04	3	-
[531A]	26/10/06	2,297	2,300	2,283	2,300	+18.0	+0.79	107	-
[531A]	26/10/05	2,324	2,324	2,260	2,282	+8.0	+0.35	600	-
[531A]	26/10/02	2,347	2,347	2,271	2,274	-51.0	-2.19	437	-
[531A]	26/10/01	2,304	2,325	2,283	2,325	+6.0	+0.26	549	-
[531A]	26/09/30	2,302	2,319	2,297	2,319	+30.0	+1.31	115	-
[531A]	26/09/29	2,371	2,371	2,289	2,289	-45.0	-1.93	141	-
[531A]	26/09/28	2,378	2,378	2,334	2,334	-3.0	-0.13	81	-
[531A]	26/09/25	2,329	2,337	2,319	2,337	+17.0	+0.73	260	-
[531A]	26/09/24	2,389	2,389	2,314	2,320	-69.0	-2.89	282	-
[531A]	26/09/18	2,360	2,389	2,340	2,389	+35.0	+1.49	56	-
[531A]	26/09/17	2,336	2,354	2,336	2,354	+25.0	+1.07	6	-
[531A]	26/09/16	2,326	2,329	2,326	2,329	+21.0	+0.91	3	-
[531A]	26/09/15	2,365	2,365	2,308	2,308	-14.0	-0.60	128	-
[531A]	26/09/14	2,322	2,322	2,316	2,322	+21.0	+0.91	10	-
[531A]	26/09/11	2,333	2,333	2,275	2,301	+18.0	+0.79	112	-
[531A]	26/09/10	2,297	2,297	2,270	2,283	+4.0	+0.18	269	-
[531A]	26/09/09	2,328	2,328	2,272	2,279	-17.0	-0.74	210	-
[531A]	26/09/08	2,351	2,351	2,296	2,296	-30.0	-1.29	297	-
[531A]	26/09/07	2,383	2,383	2,326	2,326	-7.0	-0.30	229	-
[531A]	26/09/04	2,399	2,399	2,331	2,333	-30.0	-1.27	136	-
[531A]	26/09/03	2,354	2,370	2,354	2,363	+15.0	+0.64	69	-
[531A]	26/09/02	2,400	2,400	2,337	2,348	-27.0	-1.14	436	-
[531A]	26/09/01	2,380	2,390	2,357	2,375	+18.0	+0.76	375	-
[531A]	26/08/31	2,349	2,357	2,320	2,357	+17.0	+0.73	256	-
[531A]	26/08/28	2,357	2,357	2,322	2,340	+25.0	+1.08	75	-
[531A]	26/08/27	2,324	2,324	2,314	2,315	-10.0	-0.43	134	-
[531A]	26/08/26	2,332	2,333	2,322	2,325	+3.0	+0.13	24	-
[531A]	26/08/25	2,365	2,365	2,322	2,322	+2.0	+0.09	25	-
[531A]	26/08/24	2,357	2,357	2,303	2,320	-60.0	-2.52	368	-
[531A]	26/08/21	2,292	2,380	2,292	2,380	+99.0	+4.34	60	-
[531A]	26/08/20	2,294	2,294	2,279	2,281	+25.0	+1.11	15	-
[531A]	26/08/19	2,266	2,271	2,256	2,256	-45.0	-1.96	170	-
[531A]	26/08/18	2,310	2,310	2,295	2,301	-9.0	-0.39	165	-
[531A]	26/08/17	2,310	2,310	2,291	2,310	+9.0	+0.39	19	-
[531A]	26/08/14	2,299	2,301	2,297	2,301	+25.0	+1.10	32	-
[531A]	26/08/13	2,310	2,310	2,274	2,276	-4.0	-0.18	113	-
[531A]	26/08/12	2,311	2,311	2,280	2,280	-3.0	-0.13	20	-
[531A]	26/08/10	2,313	2,313	2,275	2,283	+2.0	+0.09	122	-
[531A]	26/08/07	2,258	2,285	2,258	2,281	+24.0	+1.06	826	-
[531A]	26/08/06	2,241	2,259	2,241	2,257	+42.0	+1.90	33,443	-
[531A]	26/08/05	2,197	2,218	2,197	2,215	+64.0	+2.98	20,195	-
[531A]	26/08/04	2,248	2,248	2,151	2,151	-91.0	-4.06	13,366	-
[531A]	26/08/03	2,287	2,287	2,166	2,242	+1.0	+0.04	311	-
[531A]	26/07/31	2,307	2,307	2,241	2,241	-27.0	-1.19	202	-
[531A]	26/07/30	2,325	2,325	2,254	2,268	-30.0	-1.31	216	-
[531A]	26/07/29	2,260	2,300	2,260	2,298	+52.0	+2.32	183	-
[531A]	26/07/28	2,291	2,291	2,241	2,246	-18.0	-0.80	170	-
[531A]	26/07/27	2,243	2,269	2,243	2,264	+56.0	+2.54	557	-
[531A]	26/07/24	2,239	2,239	2,208	2,208	-7.0	-0.32	57	-
[531A]	26/07/23	2,208	2,215	2,208	2,215	+7.0	+0.32	92	-
[531A]	26/07/22	2,249	2,249	2,202	2,208	-29.0	-1.30	269	-
[531A]	26/07/21	2,239	2,239	2,181	2,237	+98.0	+4.58	386	-
[531A]	26/07/17	2,171	2,205	2,139	2,139	-32	-1.47	498	-
[531A]	26/07/16	2,186	2,241	2,171	2,171	-70	-3.12	719	-
[531A]	26/07/15	2,186	2,241	2,160	2,241	+54	+2.47	194	-
[531A]	26/07/14	2,137	2,187	2,137	2,187	+69	+3.26	28	-
[531A]	26/07/13	2,174	2,174	2,118	2,118	-6	-0.28	6	-
[531A]	26/07/10	2,199	2,199	2,124	2,124	-4	-0.19	45	-
[531A]	26/07/09	2,154	2,154	2,123	2,128	-21	-0.98	146	-
[531A]	26/07/08	2,145	2,152	2,145	2,149	+3	+0.14	35	-
[531A]	26/07/07	2,168	2,168	2,146	2,146	-12	-0.56	32	-
[531A]	26/07/06	2,150	2,165	2,149	2,158	+33	+1.55	64	-
[531A]	26/07/03	2,109	2,128	2,109	2,125	+34	+1.63	304	-
[531A]	26/07/02	2,051	2,098	1,980	2,091	+34	+1.65	366	-
[531A]	26/07/01	2,069	2,069	2,053	2,057	-12	-0.58	703	-
[531A]	26/06/30	2,098	2,098	2,055	2,069	-29	-1.38	119	-
[531A]	26/06/29	2,109	2,109	2,053	2,098	+39	+1.89	6,621	-
[531A]	26/06/26	2,122	2,122	2,052	2,059	-13	-0.63	631	-
[531A]	26/06/25	2,072	2,074	2,066	2,072	0	0.00	46	-
[531A]	26/06/24	2,085	2,085	2,064	2,072	-21	-1.00	75	-
[531A]	26/06/23	2,130	2,130	2,093	2,093	-37	-1.74	252	-
[531A]	26/06/22	2,105	2,130	2,105	2,130	+32	+1.53	29	-
[531A]	26/06/19	2,129	2,130	2,096	2,098	-32	-1.50	189	-
[531A]	26/06/18	2,129	2,130	2,127	2,130	+4	+0.19	19	-
[531A]	26/06/17	2,100	2,126	2,100	2,126	+18	+0.85	23	-
[531A]	26/06/16	2,108	2,108	2,107	2,108	-21	-0.99	115	-
[531A]	26/06/15	2,127	2,147	2,127	2,129	+53	+2.55	13,949	-
[531A]	26/06/12	2,038	2,089	2,038	2,076	+38	+1.86	149	-
[531A]	26/06/11	2,046	2,046	2,025	2,038	-8	-0.39	334	-
[531A]	26/06/10	2,084	2,084	2,046	2,046	-35	-1.68	565	-
[531A]	26/06/09	2,099	2,099	2,081	2,081	-49	-2.30	368	-
[531A]	26/06/08	2,180	2,180	2,055	2,130	+58	+2.80	26,849	-
[531A]	26/06/05	2,148	2,148	2,072	2,072	-26	-1.24	227	-
[531A]	26/06/04	2,231	2,231	2,092	2,098	-33	-1.55	252	-
[531A]	26/06/03	2,102	2,131	2,095	2,131	+61	+2.95	487	-
[531A]	26/06/02	2,078	2,083	2,067	2,070	-41	-1.94	270	-
[531A]	26/06/01	2,116	2,116	2,085	2,111	-22	-1.03	606	-
[531A]	26/05/29	2,092	2,133	2,092	2,133	+47	+2.25	302	-
[531A]	26/05/28	2,128	2,128	2,086	2,086	-34	-1.60	110	-
[531A]	26/05/27	2,120	2,120	2,111	2,120	+8	+0.38	8	-
[531A]	26/05/26	2,120	2,120	2,112	2,112	+8	+0.38	4	-
[531A]	26/05/25	2,120	2,120	2,104	2,104	+11	+0.53	16	-
[531A]	26/05/22	2,094	2,096	2,083	2,093	-7.0	-0.33	25	-
[531A]	26/05/21	2,100	2,100	2,094	2,100	+34.0	+1.65	75	-
[531A]	26/05/20	2,108	2,108	2,060	2,066	-29.0	-1.38	1,129	-
[531A]	26/05/19	2,094	2,107	2,093	2,095	+11.0	+0.53	5,170	-
[531A]	26/05/18	2,160	2,160	2,084	2,084	-26.0	-1.23	217	-
[531A]	26/05/15	2,177	2,177	2,110	2,110	-17.0	-0.80	13,276	-
[531A]	26/05/14	2,133	2,133	2,123	2,127	-4.0	-0.19	409	-
[531A]	26/05/13	2,100	2,131	2,100	2,131	+36.0	+1.72	35	-
[531A]	26/05/12	2,078	2,104	2,078	2,095	+24.0	+1.16	530	-
[531A]	26/05/11	2,068	2,082	2,061	2,071	+51.0	+2.52	712	-
[531A]	26/05/08	2,280	2,280	2,020	2,020	-160.0	-7.34	936	-
[531A]	26/05/07	2,350	2,350	2,051	2,180	+177.0	+8.84	582	-
[531A]	26/05/01	2,014	2,025	1,992	2,003	-7.0	-0.35	294	-
[531A]	26/04/30	2,090	2,090	2,002	2,010	-80.0	-3.83	955	-
[531A]	26/04/28	2,092	2,092	2,019	2,090	+47.0	+2.30	268	-
[531A]	26/04/27	2,035	2,085	2,035	2,043	+40	+2.00	538	-
[531A]	26/04/24	2,055	2,055	2,003	2,003	-2	-0.10	91	-
[531A]	26/04/23	2,012	2,017	1,988	2,005	-11	-0.55	67	-
[531A]	26/04/22	2,038	2,038	2,014	2,016	-27	-1.32	577	-
[531A]	26/04/21	2,052	2,052	2,037	2,043	-5	-0.24	353	-
[531A]	26/04/20	2,071	2,071	2,046	2,048	-7	-0.34	92	-
[531A]	26/04/17	2,077	2,077	2,055	2,055	-27	-1.30	128	-
[531A]	26/04/16	2,075	2,083	2,075	2,082	+17	+0.82	106	-
[531A]	26/04/15	2,085	2,086	2,065	2,065	-15	-0.72	328	-
[531A]	26/04/14	2,089	2,089	2,075	2,080	+16	+0.78	72	-
[531A]	26/04/13	2,079	2,129	2,064	2,064	-15	-0.72	47	-
[531A]	26/04/10	2,136	2,136	2,079	2,079	-7	-0.34	62	-
[531A]	26/04/09	2,114	2,114	2,086	2,086	-6	-0.29	75	-
[531A]	26/04/08	2,083	2,100	2,083	2,092	+41	+2.00	529	-
[531A]	26/04/07	2,063	2,067	2,050	2,051	-18	-0.87	286	-
[531A]	26/04/06	2,063	2,070	2,062	2,069	+15	+0.73	298	-
[531A]	26/04/03	2,094	2,094	2,053	2,054	+10	+0.49	252	-
[531A]	26/04/02	2,091	2,092	2,044	2,044	-31	-1.49	1,497	-
[531A]	26/04/01	2,081	2,081	2,038	2,075	+84	+4.22	302	-
[531A]	26/03/31	2,012	2,039	1,991	1,991	-59	-2.88	3,758	-
[531A]	26/03/30	2,049	2,399	1,980	2,050	-5	-0.24	1,362	-
[531A]	26/03/27	2,015	2,074	2,015	2,055	+29	+1.43	666	-
[531A]	26/03/26	2,085	2,085	2,024	2,026	-58	-2.78	781	-
[531A]	26/03/25	2,398	2,451	2,017	2,084	-291	-12.25	26,872	-
[531A]	26/03/24	2,200	2,377	2,100	2,375	+290	+13.91	82	-
[531A]	26/03/23	2,200	2,200	1,959	2,085	-131	-5.91	1,503	-
[531A]	26/03/19	2,322	2,426	2,120	2,216	－	－	1,392	-