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
[533A]	26/10/29	2,281	2,281	2,273	2,273	-35.0	-1.52	18	-
[533A]	26/10/28	2,279	2,308	2,279	2,308	+38.0	+1.67	3	-
[533A]	26/10/27	2,286	2,286	2,221	2,270	+34.0	+1.52	551	-
[533A]	26/10/26	2,270	2,270	2,235	2,236	-16.0	-0.71	49	-
[533A]	26/10/23	2,247	2,252	2,237	2,252	-31.0	-1.36	49	-
[533A]	26/10/22	2,288	2,289	2,283	2,283	-5.0	-0.22	92	-
[533A]	26/10/21	2,288	2,288	2,288	2,288	+5.0	+0.22	1	-
[533A]	26/10/20	2,280	2,283	2,280	2,283	+3.0	+0.13	6	-
[533A]	26/10/19	2,288	2,288	2,269	2,280	+42.0	+1.88	141	-
[533A]	26/10/16	2,285	2,285	2,236	2,238	+27.0	+1.22	32	-
[533A]	26/10/15	2,277	2,277	2,211	2,211	-101.0	-4.37	45	-
[533A]	26/10/14	2,313	2,313	2,295	2,312	-6.0	-0.26	26	-
[533A]	26/10/13	2,312	2,319	2,312	2,318	+6.0	+0.26	22	-
[533A]	26/10/09	2,312	2,330	2,296	2,312	-7.0	-0.30	48	-
[533A]	26/10/08	2,319	2,319	2,311	2,319	-8.0	-0.34	11	-
[533A]	26/10/07	2,330	2,330	2,312	2,327	+16.0	+0.69	5	-
[533A]	26/10/06	2,309	2,311	2,309	2,311	+20.0	+0.87	103	-
[533A]	26/10/05	2,328	2,328	2,291	2,291	+13.0	+0.57	5	-
[533A]	26/10/02	2,280	2,280	2,278	2,278	-14.0	-0.61	12	-
[533A]	26/10/01	2,275	2,292	2,275	2,292	+32.0	+1.42	19	-
[533A]	26/09/30	2,270	2,271	2,260	2,260	-10.0	-0.44	104	-
[533A]	26/09/29	2,275	2,275	2,270	2,270	-15.0	-0.66	10	-
[533A]	26/09/28	2,333	2,333	2,285	2,285	-8.0	-0.35	11	-
[533A]	26/09/25	2,290	2,293	2,290	2,293	+30.0	+1.33	4	-
[533A]	26/09/24	2,310	2,310	2,260	2,263	+3.0	+0.13	25	-
[533A]	26/09/18	2,242	2,260	2,242	2,260	+43.0	+1.94	8	-
[533A]	26/09/17	－	－	－	2,217	－	－	0	-
[533A]	26/09/16	2,217	2,217	2,217	2,217	0	+0.00	7	-
[533A]	26/09/15	2,214	2,217	2,214	2,217	+10.0	+0.45	19	-
[533A]	26/09/14	2,243	2,243	2,197	2,207	+1.0	+0.05	40	-
[533A]	26/09/11	2,205	2,206	2,205	2,206	+1.0	+0.05	23	-
[533A]	26/09/10	2,208	2,208	2,205	2,205	-5.0	-0.23	11	-
[533A]	26/09/09	2,284	2,284	2,210	2,210	-97.0	-4.20	214	-
[533A]	26/09/08	2,226	2,307	2,218	2,307	+50.0	+2.22	109	-
[533A]	26/09/07	2,310	2,310	2,257	2,257	-22.0	-0.97	13	-
[533A]	26/09/04	2,265	2,279	2,262	2,279	+8.0	+0.35	18	-
[533A]	26/09/03	2,271	2,271	2,271	2,271	-19.0	-0.83	5	-
[533A]	26/09/02	2,298	2,298	2,290	2,290	-16.0	-0.69	15	-
[533A]	26/09/01	2,306	2,309	2,306	2,306	+1.0	+0.04	67	-
[533A]	26/08/31	2,336	2,336	2,304	2,305	-31.0	-1.33	21	-
[533A]	26/08/28	2,309	2,336	2,309	2,336	+48.0	+2.10	8	-
[533A]	26/08/27	2,288	2,288	2,288	2,288	0	+0.00	1	-
[533A]	26/08/26	2,294	2,294	2,288	2,288	-6.0	-0.26	18	-
[533A]	26/08/25	2,288	2,294	2,288	2,294	+7.0	+0.31	63	-
[533A]	26/08/24	2,333	2,333	2,285	2,287	+2.0	+0.09	32	-
[533A]	26/08/21	2,330	2,330	2,282	2,285	-16.0	-0.70	5	-
[533A]	26/08/20	－	－	－	2,301	－	－	0	-
[533A]	26/08/19	2,304	2,304	2,301	2,301	-12	-0.52	11	-
[533A]	26/08/18	2,319	2,319	2,313	2,313	-17	-0.73	21	-
[533A]	26/08/17	2,395	2,395	2,324	2,330	-67	-2.80	220	-
[533A]	26/08/14	2,399	2,399	2,354	2,397	+43	+1.83	8	-
[533A]	26/08/13	2,355	2,355	2,354	2,354	0	0.00	6	-
[533A]	26/08/12	2,352	2,354	2,305	2,354	+2	+0.09	10	-
[533A]	26/08/10	2,399	2,399	2,352	2,352	－	－	7	-
[533A]	26/08/07	－	－	－	2,352	－	－	0	-
[533A]	26/08/06	－	－	－	2,352	－	－	0	-
[533A]	26/08/05	2,352	2,352	2,352	2,352	－	－	1	-
[533A]	26/08/04	－	－	－	2,302	－	－	0	-
[533A]	26/08/03	2,347	2,347	2,302	2,302	-95	-3.96	26	-
[533A]	26/07/31	2,397	2,397	2,397	2,397	+37	+1.57	1	-
[533A]	26/07/30	2,360	2,360	2,360	2,360	－	－	1	-
[533A]	26/07/29	－	－	－	2,366	－	－	0	-
[533A]	26/07/28	－	－	－	2,366	－	－	0	-
[533A]	26/07/27	2,403	2,403	2,366	2,366	-48	-1.99	22	-
[533A]	26/07/24	2,367	2,414	2,367	2,414	－	－	5	-
[533A]	26/07/23	－	－	－	2,267	－	－	0	-
[533A]	26/07/22	－	－	－	2,267	－	－	0	-
[533A]	26/07/21	2,267	2,267	2,267	2,267	-15	-0.66	38	-
[533A]	26/07/17	2,287	2,287	2,282	2,282	-5	-0.22	5	-
[533A]	26/07/16	2,392	2,415	2,286	2,287	-106	-4.43	186	-
[533A]	26/07/15	2,318	2,393	2,318	2,393	+125	+5.51	11	-
[533A]	26/07/14	2,294	2,294	2,266	2,268	-76	-3.24	212	-
[533A]	26/07/13	2,402	2,413	2,344	2,344	+42	+1.82	218	-
[533A]	26/07/10	2,299	2,302	2,299	2,302	-97	-4.04	3	-
[533A]	26/07/09	2,399	2,399	2,399	2,399	+63	+2.70	2	-
[533A]	26/07/08	2,336	2,336	2,336	2,336	－	－	1	-
[533A]	26/07/07	－	－	－	2,386	－	－	0	-
[533A]	26/07/06	2,386	2,386	2,386	2,386	+101	+4.42	2	-
[533A]	26/07/03	2,251	2,495	2,251	2,285	+3	+0.13	249	-
[533A]	26/07/02	2,282	2,282	2,282	2,282	+29	+1.29	1	-
[533A]	26/07/01	2,634	2,634	2,253	2,253	-77	-3.30	295	-
[533A]	26/06/30	2,300	2,330	2,300	2,330	+30	+1.30	3	-
[533A]	26/06/29	2,321	2,321	2,300	2,300	-21	-0.90	53	-
[533A]	26/06/26	2,321	2,321	2,321	2,321	+1	+0.04	102	-
[533A]	26/06/25	2,269	2,320	2,269	2,320	+51	+2.25	23	-
[533A]	26/06/24	2,268	2,269	2,268	2,269	+5	+0.22	12	-
[533A]	26/06/23	2,251	2,280	2,251	2,264	+11	+0.49	23	-
[533A]	26/06/22	2,253	2,253	2,253	2,253	－	－	100	-
[533A]	26/06/19	－	－	－	2,263	－	－	0	-
[533A]	26/06/18	2,263	2,263	2,263	2,263	0	0.00	1	-
[533A]	26/06/17	2,262	2,263	2,262	2,263	-9	-0.40	11	-
[533A]	26/06/16	2,280	2,280	2,266	2,272	+38	+1.70	5	-
[533A]	26/06/15	2,259	2,259	2,234	2,234	-25	-1.11	3	-
[533A]	26/06/12	2,224	2,259	2,224	2,259	-10	-0.44	17	-
[533A]	26/06/11	2,269	2,269	2,269	2,269	+6	+0.27	1	-
[533A]	26/06/10	2,280	2,280	2,263	2,263	-17	-0.75	35	-
[533A]	26/06/09	2,295	2,295	2,263	2,280	+17	+0.75	5	-
[533A]	26/06/08	2,263	2,263	2,263	2,263	-2	-0.09	5	-
[533A]	26/06/05	2,297	2,297	2,265	2,265	－	－	3	-
[533A]	26/06/04	－	－	－	2,279	－	－	0	-
[533A]	26/06/03	2,295	2,295	2,277	2,279	－	－	3	-
[533A]	26/06/02	－	－	－	2,256	－	－	0	-
[533A]	26/06/01	2,246	2,256	2,246	2,256	0	0.00	140	-
[533A]	26/05/29	2,297	2,297	2,255	2,256	+34	+1.53	12	-
[533A]	26/05/28	2,298	2,298	2,222	2,222	-62	-2.71	144	-
[533A]	26/05/27	2,294	2,294	2,244	2,284	+40	+1.78	24	-
[533A]	26/05/26	2,269	2,269	2,226	2,244	-6	-0.27	76	-
[533A]	26/05/25	2,229	2,250	2,203	2,250	+21	+0.94	178	-
[533A]	26/05/22	2,229	2,229	2,229	2,229	+16.0	+0.72	17	-
[533A]	26/05/21	2,212	2,213	2,200	2,213	+1.0	+0.05	12	-
[533A]	26/05/20	2,195	2,212	2,195	2,212	-2.0	-0.09	102	-
[533A]	26/05/19	2,214	2,214	2,214	2,214	0	+0.00	2	-
[533A]	26/05/18	2,215	2,215	2,188	2,214	+49.0	+2.26	8	-
[533A]	26/05/15	2,317	2,317	2,165	2,165	-80.0	-3.56	286	-
[533A]	26/05/14	2,249	2,249	2,190	2,245	+58.0	+2.65	94	-
[533A]	26/05/13	2,274	2,327	2,186	2,187	-87.0	-3.83	180	-
[533A]	26/05/12	2,418	2,418	2,200	2,274	-110.0	-4.61	237	-
[533A]	26/05/11	2,438	2,438	2,234	2,384	+96.0	+4.20	168	-
[533A]	26/05/08	2,479	2,479	2,249	2,288	+59.0	+2.65	124	-
[533A]	26/05/07	2,530	2,530	2,228	2,229	-148.0	-6.23	23	-
[533A]	26/05/01	2,300	2,450	2,205	2,377	-90.0	-3.65	346	-
[533A]	26/04/30	2,649	2,649	2,345	2,467	+168.0	+7.31	605	-
[533A]	26/04/28	2,299	2,300	2,280	2,299	+161.0	+7.53	33	-
[533A]	26/04/27	2,299	2,299	2,138	2,138	-142	-6.23	106	-
[533A]	26/04/24	2,300	2,300	2,129	2,280	-20	-0.87	175	-
[533A]	26/04/23	2,448	2,448	2,166	2,300	+50	+2.22	400	-
[533A]	26/04/22	2,151	2,250	2,101	2,250	+149	+7.09	42	-
[533A]	26/04/21	2,051	2,101	2,051	2,101	+11	+0.53	6	-
[533A]	26/04/20	2,150	2,150	2,090	2,090	0	0.00	10	-
[533A]	26/04/17	2,080	2,090	2,080	2,090	0	0.00	3	-
[533A]	26/04/16	2,085	2,138	2,085	2,090	+44	+2.15	270	-
[533A]	26/04/15	2,085	2,085	2,037	2,046	+11	+0.54	24	-
[533A]	26/04/14	2,104	2,104	2,031	2,035	-69	-3.28	13	-
[533A]	26/04/13	2,148	2,148	2,031	2,104	+52	+2.53	19	-
[533A]	26/04/10	2,053	2,053	2,010	2,052	+44	+2.19	8	-
[533A]	26/04/09	2,050	2,050	1,950	2,008	-42	-2.05	21	-
[533A]	26/04/08	2,136	2,136	2,001	2,050	+94	+4.81	24	-
[533A]	26/04/07	2,000	2,000	1,956	1,956	+6	+0.31	2	-
[533A]	26/04/06	2,000	2,000	1,950	1,950	-49	-2.45	13	-
[533A]	26/04/03	2,000	2,000	1,963	1,999	+20	+1.01	288	-
[533A]	26/04/02	1,937	1,979	1,937	1,979	-15	-0.75	13	-
[533A]	26/04/01	1,999	1,999	1,994	1,994	+15	+0.76	9	-
[533A]	26/03/31	1,999	1,999	1,979	1,979	+91	+4.82	2	-
[533A]	26/03/30	1,945	1,945	1,888	1,888	-52	-2.68	122	-
[533A]	26/03/27	1,995	1,995	1,939	1,940	-16	-0.82	55	-
[533A]	26/03/26	1,998	1,998	1,956	1,956	-15	-0.76	755	-
[533A]	26/03/25	1,923	1,980	1,923	1,971	-260	-11.65	4,338	-
[533A]	26/03/24	2,781	2,831	2,231	2,231	-500	-18.31	4,837	-
[533A]	26/03/23	2,750	2,750	2,692	2,731	+481	+21.38	230	-
[533A]	26/03/19	2,250	2,250	2,250	2,250	－	－	18	-