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
[532A]	26/10/29	2,265	2,318	2,258	2,318	+48.0	+2.11	111	-
[532A]	26/10/28	2,320	2,320	2,263	2,270	-50.0	-2.16	1,290	-
[532A]	26/10/27	2,320	2,320	2,288	2,320	+13.0	+0.56	1,052	-
[532A]	26/10/26	2,262	2,307	2,262	2,307	+45.0	+1.99	120	-
[532A]	26/10/23	2,284	2,284	2,262	2,262	-33.0	-1.44	6,067	-
[532A]	26/10/22	2,295	2,307	2,295	2,295	0	+0.00	871	-
[532A]	26/10/21	2,307	2,307	2,286	2,295	+23.0	+1.01	7	-
[532A]	26/10/20	2,291	2,291	2,271	2,272	-25.0	-1.09	82	-
[532A]	26/10/19	2,320	2,320	2,278	2,297	+6.0	+0.26	350	-
[532A]	26/10/16	2,254	2,291	2,254	2,291	+37.0	+1.64	218	-
[532A]	26/10/15	2,250	2,254	2,240	2,254	-5.0	-0.22	14,869	-
[532A]	26/10/14	2,256	2,259	2,246	2,259	-42.0	-1.83	180	-
[532A]	26/10/13	2,310	2,310	2,287	2,301	+33.0	+1.46	29,580	-
[532A]	26/10/09	2,299	2,299	2,260	2,268	+3.0	+0.13	28	-
[532A]	26/10/08	2,268	2,268	2,242	2,265	-19.0	-0.83	128	-
[532A]	26/10/07	2,292	2,292	2,283	2,284	-2.0	-0.09	16	-
[532A]	26/10/06	2,287	2,287	2,277	2,286	+35.0	+1.55	13,009	-
[532A]	26/10/05	2,319	2,319	2,251	2,251	-50.0	-2.17	832	-
[532A]	26/10/02	2,279	2,301	2,255	2,301	-28.0	-1.20	626	-
[532A]	26/10/01	2,297	2,330	2,268	2,329	-18.0	-0.77	487	-
[532A]	26/09/30	2,285	2,347	2,275	2,347	+28.0	+1.21	38	-
[532A]	26/09/29	2,352	2,352	2,270	2,319	-39.0	-1.65	1,074	-
[532A]	26/09/28	2,358	2,358	2,313	2,358	+44.0	+1.90	158	-
[532A]	26/09/25	2,330	2,330	2,303	2,314	-3.0	-0.13	23	-
[532A]	26/09/24	2,368	2,368	2,285	2,317	-7.0	-0.30	251	-
[532A]	26/09/18	2,345	2,365	2,319	2,324	-31.0	-1.32	261	-
[532A]	26/09/17	2,321	2,355	2,321	2,355	+41.0	+1.77	53	-
[532A]	26/09/16	2,325	2,325	2,314	2,314	+4.0	+0.17	21	-
[532A]	26/09/15	2,310	2,310	2,301	2,310	-7.0	-0.30	221	-
[532A]	26/09/14	2,332	2,332	2,311	2,317	+25.0	+1.09	1,344	-
[532A]	26/09/11	2,280	2,297	2,260	2,292	+16.0	+0.70	391	-
[532A]	26/09/10	2,261	2,277	2,261	2,276	-1.0	-0.04	7	-
[532A]	26/09/09	2,290	2,290	2,276	2,277	-25.0	-1.09	201	-
[532A]	26/09/08	2,303	2,306	2,302	2,302	-10.0	-0.43	31	-
[532A]	26/09/07	2,370	2,370	2,312	2,312	-8.0	-0.34	285	-
[532A]	26/09/04	2,393	2,393	2,310	2,320	-24.0	-1.02	61	-
[532A]	26/09/03	2,333	2,358	2,333	2,344	+23.0	+0.99	266	-
[532A]	26/09/02	2,447	2,447	2,313	2,321	-26.0	-1.11	1,024	-
[532A]	26/09/01	2,271	2,350	2,271	2,347	+31.0	+1.34	627	-
[532A]	26/08/31	2,345	2,345	2,293	2,316	+21.0	+0.92	776	-
[532A]	26/08/28	2,292	2,300	2,291	2,295	+8.0	+0.35	194	-
[532A]	26/08/27	2,299	2,299	2,287	2,287	-8.0	-0.35	124	-
[532A]	26/08/26	2,288	2,295	2,288	2,295	+11.0	+0.48	26	-
[532A]	26/08/25	2,278	2,288	2,275	2,284	+12.0	+0.53	139	-
[532A]	26/08/24	2,278	2,278	2,252	2,272	-5.0	-0.22	322	-
[532A]	26/08/21	2,277	2,277	2,243	2,277	+50.0	+2.25	370	-
[532A]	26/08/20	2,229	2,229	2,226	2,227	+16.0	+0.72	68	-
[532A]	26/08/19	2,216	2,223	2,211	2,211	-49.0	-2.17	26	-
[532A]	26/08/18	2,274	2,274	2,250	2,260	-35.0	-1.53	15	-
[532A]	26/08/17	2,299	2,299	2,199	2,295	+18.0	+0.79	833	-
[532A]	26/08/14	2,312	2,312	2,273	2,277	+13.0	+0.57	116	-
[532A]	26/08/13	2,273	2,273	2,260	2,264	+2.0	+0.09	30	-
[532A]	26/08/12	2,262	2,262	2,255	2,262	+8.0	+0.35	73	-
[532A]	26/08/10	2,280	2,280	2,243	2,254	+4.0	+0.18	418	-
[532A]	26/08/07	2,235	2,250	2,235	2,250	+27.0	+1.21	30	-
[532A]	26/08/06	2,224	2,224	2,214	2,223	+34.0	+1.55	7,201	-
[532A]	26/08/05	2,185	2,193	2,179	2,189	+4.0	+0.18	574	-
[532A]	26/08/04	2,193	2,193	2,180	2,185	-10.0	-0.46	16	-
[532A]	26/08/03	2,284	2,284	2,158	2,195	-64.0	-2.83	440	-
[532A]	26/07/31	2,265	2,265	2,234	2,259	-5.0	-0.22	7,406	-
[532A]	26/07/30	2,328	2,328	2,261	2,264	-50.0	-2.16	10,050	-
[532A]	26/07/29	2,280	2,314	2,280	2,314	+63.0	+2.80	30,828	-
[532A]	26/07/28	2,244	2,260	2,236	2,251	-20.0	-0.88	45,029	-
[532A]	26/07/27	2,273	2,273	2,247	2,271	+43.0	+1.93	732	-
[532A]	26/07/24	2,220	2,228	2,219	2,228	+6.0	+0.27	15,324	-
[532A]	26/07/23	2,221	2,222	2,220	2,222	+13.0	+0.59	26	-
[532A]	26/07/22	2,200	2,209	2,200	2,209	+21.0	+0.96	28	-
[532A]	26/07/21	2,158	2,199	2,158	2,188	+30.0	+1.39	315	-
[532A]	26/07/17	2,169	2,169	2,158	2,158	-19	-0.87	4	-
[532A]	26/07/16	2,186	2,186	2,177	2,177	+7	+0.32	21	-
[532A]	26/07/15	2,172	2,180	2,168	2,170	0	0.00	803	-
[532A]	26/07/14	2,146	2,170	2,144	2,170	+3	+0.14	1,324	-
[532A]	26/07/13	2,128	2,167	2,128	2,167	+42	+1.98	68	-
[532A]	26/07/10	2,167	2,167	2,123	2,125	-11	-0.51	21	-
[532A]	26/07/09	2,171	2,171	2,129	2,136	-19	-0.88	1,158	-
[532A]	26/07/08	2,157	2,161	2,148	2,155	-5	-0.23	18	-
[532A]	26/07/07	2,160	2,160	2,159	2,160	+14	+0.65	12	-
[532A]	26/07/06	2,130	2,151	2,130	2,146	+29	+1.37	427	-
[532A]	26/07/03	2,114	2,123	2,114	2,117	+23	+1.10	53	-
[532A]	26/07/02	2,040	2,097	2,040	2,094	+46	+2.25	1,669	-
[532A]	26/07/01	2,051	2,051	2,043	2,048	-10	-0.49	304	-
[532A]	26/06/30	2,066	2,066	2,050	2,058	-8	-0.39	144	-
[532A]	26/06/29	2,065	2,067	2,065	2,066	+6	+0.29	60	-
[532A]	26/06/26	2,093	2,093	2,049	2,060	+17	+0.83	104	-
[532A]	26/06/25	2,101	2,101	2,038	2,043	-8	-0.39	89	-
[532A]	26/06/24	2,137	2,137	2,050	2,051	-36	-1.72	105	-
[532A]	26/06/23	2,094	2,094	2,087	2,087	-22	-1.04	356	-
[532A]	26/06/22	2,090	2,112	2,090	2,109	+17	+0.81	370	-
[532A]	26/06/19	2,093	2,104	2,086	2,092	-26	-1.23	37	-
[532A]	26/06/18	2,051	2,119	2,051	2,118	+46	+2.22	235	-
[532A]	26/06/17	2,097	2,111	2,072	2,072	-14	-0.67	114	-
[532A]	26/06/16	2,180	2,180	2,084	2,086	-29	-1.37	201	-
[532A]	26/06/15	2,101	2,142	2,101	2,115	+31	+1.49	80	-
[532A]	26/06/12	2,051	2,084	2,051	2,084	+43	+2.11	63	-
[532A]	26/06/11	2,046	2,051	2,041	2,041	-28	-1.35	57	-
[532A]	26/06/10	2,090	2,090	2,065	2,069	-22	-1.05	160	-
[532A]	26/06/09	2,094	2,094	2,087	2,091	+33	+1.60	31	-
[532A]	26/06/08	2,041	2,073	2,041	2,058	-43	-2.05	117	-
[532A]	26/06/05	2,106	2,106	2,100	2,101	+17	+0.82	65	-
[532A]	26/06/04	2,025	2,089	2,025	2,084	-18	-0.86	7,105	-
[532A]	26/06/03	2,095	2,102	2,086	2,102	+52	+2.54	37	-
[532A]	26/06/02	2,048	2,050	2,038	2,050	-7	-0.34	69	-
[532A]	26/06/01	2,078	2,102	2,055	2,057	-44	-2.09	1,489	-
[532A]	26/05/29	2,135	2,135	2,074	2,101	-34	-1.59	819	-
[532A]	26/05/28	2,135	2,135	2,095	2,135	+40	+1.91	3	-
[532A]	26/05/27	2,135	2,135	2,095	2,095	-8	-0.38	421	-
[532A]	26/05/26	2,135	2,135	2,101	2,103	-2	-0.10	47	-
[532A]	26/05/25	2,134	2,134	2,101	2,105	-8	-0.38	95	-
[532A]	26/05/22	2,122	2,122	2,110	2,113	-22.0	-1.03	8	-
[532A]	26/05/21	2,148	2,148	2,135	2,135	+29.0	+1.38	2	-
[532A]	26/05/20	2,153	2,153	2,106	2,106	-34.0	-1.59	16	-
[532A]	26/05/19	2,130	2,140	2,130	2,140	+33.0	+1.57	17	-
[532A]	26/05/18	2,132	2,132	2,105	2,107	-23.0	-1.08	23	-
[532A]	26/05/15	2,144	2,157	2,125	2,130	-5.0	-0.23	211	-
[532A]	26/05/14	2,147	2,147	2,132	2,135	-3.0	-0.14	19	-
[532A]	26/05/13	2,099	2,138	2,099	2,138	+64.0	+3.09	1,007	-
[532A]	26/05/12	2,095	2,095	2,074	2,074	+28.0	+1.37	53	-
[532A]	26/05/11	2,047	2,055	2,046	2,046	+20.0	+0.99	1,057	-
[532A]	26/05/08	2,065	2,065	2,026	2,026	-39.0	-1.89	58	-
[532A]	26/05/07	2,053	2,067	2,037	2,065	+40.0	+1.98	80	-
[532A]	26/05/01	2,025	2,025	1,998	2,025	+12.0	+0.60	79	-
[532A]	26/04/30	2,039	2,079	2,008	2,013	-55.0	-2.66	223	-
[532A]	26/04/28	2,080	2,080	2,035	2,068	-12.0	-0.58	29	-
[532A]	26/04/27	2,095	2,095	1,995	2,080	+62	+3.07	116	-
[532A]	26/04/24	2,099	2,099	2,018	2,018	+17	+0.85	207	-
[532A]	26/04/23	2,022	2,030	1,994	2,001	-25	-1.23	475	-
[532A]	26/04/22	2,049	2,049	2,025	2,026	-31	-1.51	538	-
[532A]	26/04/21	2,072	2,072	2,057	2,057	-14	-0.68	1,002	-
[532A]	26/04/20	2,087	2,087	2,069	2,071	+3	+0.15	226	-
[532A]	26/04/17	2,095	2,095	2,062	2,068	-30	-1.43	434	-
[532A]	26/04/16	2,094	2,098	2,094	2,098	+14	+0.67	246	-
[532A]	26/04/15	2,104	2,104	2,080	2,084	+4	+0.19	27	-
[532A]	26/04/14	2,108	2,108	2,080	2,080	-3	-0.14	213	-
[532A]	26/04/13	2,098	2,105	2,083	2,083	-14	-0.67	129	-
[532A]	26/04/10	2,112	2,112	2,095	2,097	-15	-0.71	69	-
[532A]	26/04/09	2,217	2,217	2,112	2,112	-20	-0.94	350	-
[532A]	26/04/08	2,122	2,141	2,121	2,132	+52	+2.50	227	-
[532A]	26/04/07	2,093	2,102	2,080	2,080	-5	-0.24	103	-
[532A]	26/04/06	2,130	2,130	2,081	2,085	+5	+0.24	252	-
[532A]	26/04/03	2,090	2,091	2,077	2,080	+10	+0.48	63	-
[532A]	26/04/02	2,127	2,218	2,070	2,070	-73	-3.41	1,395	-
[532A]	26/04/01	2,067	2,143	2,017	2,143	+126	+6.25	1,213	-
[532A]	26/03/31	2,218	2,218	2,015	2,017	-251	-11.07	5,666	-
[532A]	26/03/30	2,096	2,533	2,096	2,268	+172	+8.21	1,580	-
[532A]	26/03/27	2,051	2,097	2,051	2,096	+39	+1.90	74	-
[532A]	26/03/26	2,109	2,109	2,057	2,057	-92	-4.28	242	-
[532A]	26/03/25	2,400	2,400	2,052	2,149	+98	+4.78	21,643	-
[532A]	26/03/24	2,100	2,150	2,051	2,051	+51	+2.55	136	-
[532A]	26/03/23	2,270	2,610	2,000	2,000	-170	-7.83	1,395	-
[532A]	26/03/19	2,412	2,431	2,122	2,170	－	－	1,100	-