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
[534A]	26/10/29	2,361	2,361	2,345	2,351	-18.0	-0.76	14	-
[534A]	26/10/28	2,352	2,369	2,352	2,369	+28.0	+1.20	132	-
[534A]	26/10/27	2,348	2,348	2,341	2,341	+43.0	+1.87	125	-
[534A]	26/10/26	2,307	2,352	2,296	2,298	-9.0	-0.39	183	-
[534A]	26/10/23	2,339	2,392	2,290	2,307	-32.0	-1.37	39	-
[534A]	26/10/22	2,370	2,374	2,339	2,339	-37.0	-1.56	24	-
[534A]	26/10/21	2,406	2,406	2,376	2,376	+20.0	+0.85	7	-
[534A]	26/10/20	2,368	2,368	2,356	2,356	-12.0	-0.51	31	-
[534A]	26/10/19	2,395	2,395	2,350	2,368	-27.0	-1.13	40	-
[534A]	26/10/16	2,387	2,395	2,384	2,395	+29.0	+1.23	1,169	-
[534A]	26/10/15	2,434	2,434	2,366	2,366	-91.0	-3.70	187	-
[534A]	26/10/14	2,444	2,457	2,444	2,457	+13.0	+0.53	13	-
[534A]	26/10/13	2,512	2,512	2,444	2,444	-30.0	-1.21	1,421	-
[534A]	26/10/09	2,467	2,474	2,464	2,474	-23.0	-0.92	100	-
[534A]	26/10/08	2,559	2,559	2,496	2,497	-12.0	-0.48	232	-
[534A]	26/10/07	2,535	2,535	2,509	2,509	+13.0	+0.52	214	-
[534A]	26/10/06	2,480	2,496	2,480	2,496	+33.0	+1.34	366	-
[534A]	26/10/05	2,476	2,476	2,448	2,463	+16.0	+0.65	2,645	-
[534A]	26/10/02	2,454	2,459	2,447	2,447	-32.0	-1.29	8,532	-
[534A]	26/10/01	2,441	2,479	2,441	2,479	+64.0	+2.65	714	-
[534A]	26/09/30	2,423	2,423	2,415	2,415	0	+0.00	7	-
[534A]	26/09/29	2,392	2,424	2,392	2,415	-21.0	-0.86	8,707	-
[534A]	26/09/28	2,510	2,510	2,434	2,436	-53.0	-2.13	740	-
[534A]	26/09/25	2,429	2,489	2,429	2,489	+55.0	+2.26	72	-
[534A]	26/09/24	2,421	2,510	2,414	2,434	+75.0	+3.18	336	-
[534A]	26/09/18	2,326	2,359	2,326	2,359	+79.0	+3.46	765	-
[534A]	26/09/17	2,287	2,297	2,280	2,280	-7.0	-0.31	32	-
[534A]	26/09/16	2,286	2,287	2,286	2,287	-5.0	-0.22	6	-
[534A]	26/09/15	2,292	2,292	2,292	2,292	+27.0	+1.19	5	-
[534A]	26/09/14	2,264	2,265	2,264	2,265	-14.0	-0.61	18	-
[534A]	26/09/11	2,281	2,284	2,276	2,279	-12.0	-0.52	26	-
[534A]	26/09/10	2,298	2,304	2,288	2,291	-17.0	-0.74	62	-
[534A]	26/09/09	2,299	2,308	2,298	2,308	-5.0	-0.22	393	-
[534A]	26/09/08	2,417	2,417	2,307	2,313	-78.0	-3.26	1,658	-
[534A]	26/09/07	2,350	2,400	2,350	2,391	+43.0	+1.83	14	-
[534A]	26/09/04	2,327	2,348	2,326	2,348	+21.0	+0.90	42	-
[534A]	26/09/03	2,357	2,357	2,327	2,327	-33.0	-1.40	25	-
[534A]	26/09/02	2,412	2,412	2,360	2,360	-32.0	-1.34	845	-
[534A]	26/09/01	2,386	2,392	2,386	2,392	+11.0	+0.46	20,018	-
[534A]	26/08/31	2,393	2,393	2,369	2,381	-12.0	-0.50	22	-
[534A]	26/08/28	2,392	2,393	2,392	2,393	+24.0	+1.01	39	-
[534A]	26/08/27	2,366	2,407	2,357	2,369	+15.0	+0.64	673	-
[534A]	26/08/26	2,420	2,420	2,346	2,354	-16.0	-0.68	48	-
[534A]	26/08/25	2,388	2,388	2,340	2,370	+25.0	+1.07	78	-
[534A]	26/08/24	2,414	2,414	2,345	2,345	-19.0	-0.80	1,813	-
[534A]	26/08/21	2,432	2,432	2,360	2,364	-18.0	-0.76	46	-
[534A]	26/08/20	2,466	2,466	2,382	2,382	+4.0	+0.17	15	-
[534A]	26/08/19	2,449	2,449	2,378	2,378	-31.0	-1.29	519	-
[534A]	26/08/18	2,475	2,475	2,406	2,409	-30.0	-1.23	502	-
[534A]	26/08/17	2,523	2,523	2,436	2,439	-34.0	-1.37	433	-
[534A]	26/08/14	2,473	2,473	2,473	2,473	+8.0	+0.32	11	-
[534A]	26/08/13	2,474	2,474	2,465	2,465	+46.0	+1.90	13	-
[534A]	26/08/12	2,474	2,474	2,419	2,419	-21.0	-0.86	239	-
[534A]	26/08/10	2,474	2,474	2,440	2,440	-1.0	-0.04	17	-
[534A]	26/08/07	2,420	2,443	2,420	2,441	+14.0	+0.58	16	-
[534A]	26/08/06	2,433	2,433	2,427	2,427	+44.0	+1.85	3	-
[534A]	26/08/05	2,380	2,388	2,380	2,383	+38.0	+1.62	151	-
[534A]	26/08/04	2,345	2,345	2,345	2,345	-1.0	-0.04	1	-
[534A]	26/08/03	2,366	2,366	2,301	2,346	-28.0	-1.18	374	-
[534A]	26/07/31	2,300	2,377	2,300	2,374	+85.0	+3.71	27	-
[534A]	26/07/30	2,377	2,377	2,289	2,289	-61.0	-2.60	118	-
[534A]	26/07/29	2,374	2,374	2,350	2,350	-36.0	-1.51	6	-
[534A]	26/07/28	2,425	2,425	2,386	2,386	-44.0	-1.81	2,066	-
[534A]	26/07/27	2,480	2,480	2,430	2,430	0	+0.00	66	-
[534A]	26/07/24	2,402	2,430	2,400	2,430	+10.0	+0.41	43	-
[534A]	26/07/23	－	－	－	2,420	－	－	0	-
[534A]	26/07/22	2,420	2,421	2,419	2,420	0	0.00	248	-
[534A]	26/07/21	2,435	2,435	2,407	2,420	-15	-0.62	85	-
[534A]	26/07/17	2,460	2,460	2,427	2,435	-50	-2.01	88	-
[534A]	26/07/16	2,435	2,485	2,435	2,485	0	0.00	2	-
[534A]	26/07/15	2,485	2,485	2,485	2,485	0	0.00	1	-
[534A]	26/07/14	2,421	2,486	2,421	2,485	-13	-0.52	93	-
[534A]	26/07/13	2,548	2,548	2,498	2,498	0	0.00	133	-
[534A]	26/07/10	2,500	2,500	2,498	2,498	-2	-0.08	3	-
[534A]	26/07/09	2,500	2,500	2,500	2,500	+33	+1.34	3	-
[534A]	26/07/08	2,498	2,498	2,467	2,467	-22	-0.88	10	-
[534A]	26/07/07	2,460	2,493	2,439	2,489	-21	-0.84	85	-
[534A]	26/07/06	2,529	2,529	2,435	2,510	+31	+1.25	20	-
[534A]	26/07/03	2,510	2,510	2,406	2,479	+19	+0.77	32	-
[534A]	26/07/02	2,510	2,520	2,460	2,460	-29	-1.17	65	-
[534A]	26/07/01	2,585	2,585	2,489	2,489	-46	-1.81	117	-
[534A]	26/06/30	2,523	2,535	2,469	2,535	+62	+2.51	382	-
[534A]	26/06/29	2,510	2,510	2,423	2,473	+61	+2.53	280	-
[534A]	26/06/26	2,451	2,451	2,412	2,412	-43	-1.75	3	-
[534A]	26/06/25	2,525	2,526	2,444	2,455	+30	+1.24	20,298	-
[534A]	26/06/24	2,520	2,520	2,425	2,425	-10	-0.41	57	-
[534A]	26/06/23	2,501	2,501	2,403	2,435	-65	-2.60	190	-
[534A]	26/06/22	2,549	2,549	2,477	2,500	-49	-1.92	48	-
[534A]	26/06/19	2,485	2,549	2,479	2,549	+69	+2.78	56	-
[534A]	26/06/18	2,498	2,498	2,480	2,480	-18	-0.72	15	-
[534A]	26/06/17	2,532	2,532	2,460	2,498	-34	-1.34	56	-
[534A]	26/06/16	2,577	2,580	2,475	2,532	+4	+0.16	428	-
[534A]	26/06/15	2,552	2,557	2,501	2,528	-72	-2.77	316	-
[534A]	26/06/12	2,465	2,915	2,464	2,600	+185	+7.66	410	-
[534A]	26/06/11	2,418	2,418	2,415	2,415	+35	+1.47	31	-
[534A]	26/06/10	2,450	2,450	2,380	2,380	-64	-2.62	152	-
[534A]	26/06/09	2,458	2,458	2,358	2,444	+35	+1.45	1,126	-
[534A]	26/06/08	2,472	2,472	2,359	2,409	-46	-1.87	222	-
[534A]	26/06/05	2,526	2,526	2,451	2,455	-21	-0.85	592	-
[534A]	26/06/04	2,579	2,594	2,476	2,476	-67	-2.63	226	-
[534A]	26/06/03	2,475	2,600	2,475	2,543	+42	+1.68	228	-
[534A]	26/06/02	2,579	2,579	2,501	2,501	-73	-2.84	214	-
[534A]	26/06/01	2,554	2,575	2,480	2,574	+34	+1.34	4,193	-
[534A]	26/05/29	2,460	2,540	2,460	2,540	+115	+4.74	23	-
[534A]	26/05/28	2,594	2,595	2,425	2,425	-169	-6.52	546	-
[534A]	26/05/27	2,800	2,829	2,451	2,594	-185	-6.66	1,108	-
[534A]	26/05/26	2,711	2,779	2,443	2,779	+368	+15.26	186	-
[534A]	26/05/25	2,444	2,496	2,401	2,411	+11	+0.46	183	-
[534A]	26/05/22	2,355	2,400	2,344	2,400	+45.0	+1.91	138	-
[534A]	26/05/21	2,397	2,399	2,351	2,355	+4.0	+0.17	214	-
[534A]	26/05/20	2,303	2,351	2,303	2,351	+5.0	+0.21	162	-
[534A]	26/05/19	2,348	2,348	2,290	2,346	+8.0	+0.34	28	-
[534A]	26/05/18	2,400	2,400	2,338	2,338	-4.0	-0.17	14	-
[534A]	26/05/15	2,354	2,363	2,280	2,342	-13.0	-0.55	1,145	-
[534A]	26/05/14	2,450	2,450	2,351	2,355	-95.0	-3.88	57	-
[534A]	26/05/13	2,450	2,450	2,340	2,450	+12.0	+0.49	641	-
[534A]	26/05/12	2,400	2,438	2,327	2,438	-35.0	-1.42	434	-
[534A]	26/05/11	2,474	2,474	2,324	2,473	+150.0	+6.46	668	-
[534A]	26/05/08	2,450	2,450	2,260	2,323	+71.0	+3.15	369	-
[534A]	26/05/07	2,272	2,272	2,250	2,252	+30.0	+1.35	108	-
[534A]	26/05/01	2,304	2,304	2,204	2,222	-78.0	-3.39	263	-
[534A]	26/04/30	2,316	2,317	2,251	2,300	+81.0	+3.65	206	-
[534A]	26/04/28	2,224	2,224	2,219	2,219	+16.0	+0.73	2	-
[534A]	26/04/27	2,181	2,225	2,180	2,203	-24	-1.08	73	-
[534A]	26/04/24	2,237	2,237	2,177	2,227	+77	+3.58	16	-
[534A]	26/04/23	2,400	2,504	2,150	2,150	+5	+0.23	357	-
[534A]	26/04/22	2,233	2,233	2,144	2,145	-88	-3.94	189	-
[534A]	26/04/21	2,151	2,290	2,140	2,233	+33	+1.50	241	-
[534A]	26/04/20	2,200	2,280	2,200	2,200	0	0.00	226	-
[534A]	26/04/17	2,161	2,447	2,111	2,200	+85	+4.02	267	-
[534A]	26/04/16	2,103	2,128	2,014	2,115	+62	+3.02	631	-
[534A]	26/04/15	2,026	2,163	2,022	2,053	+6	+0.29	936	-
[534A]	26/04/14	2,041	2,089	1,943	2,047	-42	-2.01	1,299	-
[534A]	26/04/13	2,150	2,150	2,089	2,089	-83	-3.82	426	-
[534A]	26/04/10	2,183	2,183	1,971	2,172	-12	-0.55	1,009	-
[534A]	26/04/09	2,199	2,199	2,150	2,184	+57	+2.68	595	-
[534A]	26/04/08	1,978	2,138	1,959	2,127	+200	+10.38	610	-
[534A]	26/04/07	1,946	1,974	1,925	1,927	-18	-0.93	804	-
[534A]	26/04/06	1,978	1,978	1,921	1,945	+7	+0.36	108	-
[534A]	26/04/03	1,877	1,979	1,873	1,938	+14	+0.73	803	-
[534A]	26/04/02	2,070	2,239	1,841	1,924	+58	+3.11	2,297	-
[534A]	26/04/01	1,904	1,910	1,866	1,866	-38	-2.00	173	-
[534A]	26/03/31	1,909	1,909	1,867	1,904	+5	+0.26	190	-
[534A]	26/03/30	1,919	1,920	1,872	1,899	-36	-1.86	307	-
[534A]	26/03/27	1,906	1,955	1,906	1,935	-10	-0.51	245	-
[534A]	26/03/26	1,975	1,975	1,945	1,945	-34	-1.72	1,730	-
[534A]	26/03/25	2,194	2,194	1,942	1,979	-216	-9.84	7,443	-
[534A]	26/03/24	2,745	2,745	2,195	2,195	-500	-18.55	2,491	-
[534A]	26/03/23	2,750	2,750	2,695	2,695	+445	+19.78	47	-
[534A]	26/03/19	2,150	2,250	2,150	2,250	－	－	20	-