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
[536A]	26/10/29	－	－	－	2,221	－	－	0	-
[536A]	26/10/28	2,221	2,221	2,221	2,221	+8.0	+0.36	1	-
[536A]	26/10/27	2,228	2,228	2,211	2,213	+29.0	+1.33	39	-
[536A]	26/10/26	2,233	2,233	2,183	2,184	-3.0	-0.14	22	-
[536A]	26/10/23	2,183	2,187	2,183	2,187	-31.0	-1.40	30	-
[536A]	26/10/22	2,233	2,233	2,218	2,218	-14.0	-0.63	2	-
[536A]	26/10/21	2,230	2,233	2,230	2,232	+7.0	+0.31	5	-
[536A]	26/10/20	2,225	2,225	2,225	2,225	-3.0	-0.13	1	-
[536A]	26/10/19	2,266	2,266	2,217	2,228	+2.0	+0.09	244	-
[536A]	26/10/16	2,226	2,226	2,226	2,226	+17.0	+0.77	12	-
[536A]	26/10/15	2,262	2,262	2,209	2,209	-36.0	-1.60	22	-
[536A]	26/10/14	2,245	2,245	2,245	2,245	-12.0	-0.53	25	-
[536A]	26/10/13	2,256	2,258	2,255	2,257	+9.0	+0.40	27	-
[536A]	26/10/09	2,248	2,248	2,248	2,248	-18.0	-0.79	20	-
[536A]	26/10/08	－	－	－	2,266	－	－	0	-
[536A]	26/10/07	2,266	2,266	2,266	2,266	+27.0	+1.21	1	-
[536A]	26/10/06	－	－	－	2,239	－	－	0	-
[536A]	26/10/05	2,286	2,286	2,239	2,239	+2.0	+0.09	2	-
[536A]	26/10/02	－	－	－	2,237	－	－	0	-
[536A]	26/10/01	2,225	2,237	2,225	2,237	+13.0	+0.58	21	-
[536A]	26/09/30	2,206	2,225	2,206	2,224	+28.0	+1.28	12	-
[536A]	26/09/29	2,196	2,196	2,196	2,196	-50.0	-2.23	5	-
[536A]	26/09/28	2,282	2,282	2,245	2,246	+5.0	+0.22	17	-
[536A]	26/09/25	2,241	2,241	2,241	2,241	0	+0.00	3	-
[536A]	26/09/24	2,244	2,244	2,241	2,241	+58.0	+2.66	47	-
[536A]	26/09/18	2,183	2,183	2,183	2,183	-2.0	-0.09	1	-
[536A]	26/09/17	－	－	－	2,185	－	－	0	-
[536A]	26/09/16	2,185	2,185	2,185	2,185	+8.0	+0.37	1	-
[536A]	26/09/15	2,227	2,227	2,177	2,177	0	+0.00	108	-
[536A]	26/09/14	2,173	2,178	2,173	2,177	+2.0	+0.09	3	-
[536A]	26/09/11	2,176	2,181	2,175	2,175	0	+0.00	21	-
[536A]	26/09/10	2,182	2,182	2,175	2,175	-12.0	-0.55	3	-
[536A]	26/09/09	2,190	2,194	2,187	2,187	-11.0	-0.50	129	-
[536A]	26/09/08	2,207	2,251	2,198	2,198	-37.0	-1.66	98	-
[536A]	26/09/07	2,241	2,241	2,231	2,235	-11.0	-0.49	105	-
[536A]	26/09/04	2,239	2,246	2,238	2,246	-4.0	-0.18	9	-
[536A]	26/09/03	2,262	2,262	2,250	2,250	-18.0	-0.79	2	-
[536A]	26/09/02	2,268	2,268	2,268	2,268	-20.0	-0.87	4	-
[536A]	26/09/01	2,331	2,331	2,283	2,288	+6.0	+0.26	106	-
[536A]	26/08/31	2,287	2,287	2,282	2,282	-10.0	-0.44	3	-
[536A]	26/08/28	2,292	2,292	2,292	2,292	+2.0	+0.09	3	-
[536A]	26/08/27	2,328	2,340	2,287	2,290	+12.0	+0.53	66	-
[536A]	26/08/26	2,254	2,280	2,254	2,278	+2.0	+0.09	5	-
[536A]	26/08/25	2,273	2,276	2,245	2,276	-1.0	-0.04	170	-
[536A]	26/08/24	2,272	2,277	2,272	2,277	+12.0	+0.53	13	-
[536A]	26/08/21	2,267	2,267	2,265	2,265	-9.0	-0.40	2	-
[536A]	26/08/20	2,325	2,325	2,274	2,274	-1.0	-0.04	15	-
[536A]	26/08/19	2,275	2,275	2,275	2,275	-15.0	-0.66	15	-
[536A]	26/08/18	2,294	2,296	2,290	2,290	-121.0	-5.02	215	-
[536A]	26/08/17	2,411	2,411	2,411	2,411	+48.0	+2.03	11	-
[536A]	26/08/14	－	－	－	2,363	－	－	0	-
[536A]	26/08/13	2,363	2,363	2,363	2,363	－	－	1	-
[536A]	26/08/12	－	－	－	2,363	－	－	0	-
[536A]	26/08/10	2,363	2,363	2,363	2,363	－	－	15	-
[536A]	26/08/07	－	－	－	2,324	－	－	0	-
[536A]	26/08/06	2,365	2,365	2,324	2,324	-11	-0.47	56	-
[536A]	26/08/05	2,334	2,335	2,334	2,335	－	－	10	-
[536A]	26/08/04	－	－	－	2,335	－	－	0	-
[536A]	26/08/03	－	－	－	2,335	－	－	0	-
[536A]	26/07/31	2,239	2,335	2,239	2,335	+94	+4.19	3	-
[536A]	26/07/30	2,241	2,241	2,241	2,241	－	－	101	-
[536A]	26/07/29	－	－	－	2,274	－	－	0	-
[536A]	26/07/28	－	－	－	2,274	－	－	0	-
[536A]	26/07/27	2,302	2,302	2,274	2,274	－	－	11	-
[536A]	26/07/24	－	－	－	2,252	－	－	0	-
[536A]	26/07/23	2,239	2,252	2,239	2,252	－	－	75	-
[536A]	26/07/22	－	－	－	2,291	－	－	0	-
[536A]	26/07/21	2,291	2,291	2,291	2,291	-8	-0.35	2	-
[536A]	26/07/17	2,320	2,320	2,270	2,299	+26	+1.14	6	-
[536A]	26/07/16	2,273	2,273	2,273	2,273	-86	-3.65	1	-
[536A]	26/07/15	2,362	2,362	2,359	2,359	-5	-0.21	12	-
[536A]	26/07/14	2,227	2,373	2,227	2,364	-13	-0.55	53	-
[536A]	26/07/13	2,308	2,388	2,188	2,377	+119	+5.27	526	-
[536A]	26/07/10	2,312	2,312	2,258	2,258	-44	-1.91	4	-
[536A]	26/07/09	2,302	2,302	2,302	2,302	-1	-0.04	1	-
[536A]	26/07/08	2,304	2,304	2,254	2,303	+49	+2.17	1,006	-
[536A]	26/07/07	2,254	2,254	2,254	2,254	－	－	20	-
[536A]	26/07/06	－	－	－	2,309	－	－	0	-
[536A]	26/07/03	2,308	2,309	2,308	2,309	－	－	2	-
[536A]	26/07/02	－	－	－	2,262	－	－	0	-
[536A]	26/07/01	2,254	2,262	2,254	2,262	－	－	3	-
[536A]	26/06/30	－	－	－	2,262	－	－	0	-
[536A]	26/06/29	2,312	2,312	2,262	2,262	-33	-1.44	20	-
[536A]	26/06/26	2,295	2,295	2,295	2,295	－	－	1	-
[536A]	26/06/25	－	－	－	2,229	－	－	0	-
[536A]	26/06/24	－	－	－	2,229	－	－	0	-
[536A]	26/06/23	2,229	2,229	2,229	2,229	-2	-0.09	1	-
[536A]	26/06/22	2,231	2,231	2,231	2,231	-4	-0.18	1	-
[536A]	26/06/19	2,235	2,235	2,235	2,235	－	－	89	-
[536A]	26/06/18	－	－	－	2,234	－	－	0	-
[536A]	26/06/17	2,250	2,250	2,234	2,234	-5	-0.22	106	-
[536A]	26/06/16	2,237	2,245	2,237	2,239	-6	-0.27	11	-
[536A]	26/06/15	2,309	2,309	2,245	2,245	-5	-0.22	14	-
[536A]	26/06/12	2,250	2,250	2,250	2,250	－	－	1	-
[536A]	26/06/11	－	－	－	2,226	－	－	0	-
[536A]	26/06/10	2,226	2,226	2,226	2,226	0	0.00	100	-
[536A]	26/06/09	2,248	2,248	2,225	2,226	+1	+0.04	29	-
[536A]	26/06/08	2,188	2,225	2,188	2,225	+75	+3.49	12	-
[536A]	26/06/05	2,236	2,236	2,140	2,150	-136	-5.95	106	-
[536A]	26/06/04	2,322	2,322	2,236	2,286	-35	-1.51	286	-
[536A]	26/06/03	2,321	2,321	2,295	2,321	+69	+3.06	6	-
[536A]	26/06/02	2,235	2,252	2,235	2,252	+17	+0.76	5	-
[536A]	26/06/01	2,230	2,235	2,230	2,235	+2	+0.09	117	-
[536A]	26/05/29	2,298	2,298	2,232	2,233	-66	-2.87	11	-
[536A]	26/05/28	2,299	2,299	2,289	2,299	-11	-0.48	7	-
[536A]	26/05/27	2,330	2,330	2,310	2,310	+77	+3.45	12	-
[536A]	26/05/26	2,213	2,297	2,213	2,233	+17	+0.77	200	-
[536A]	26/05/25	2,339	2,339	2,209	2,216	-130	-5.54	230	-
[536A]	26/05/22	2,349	2,349	2,217	2,346	-4.0	-0.17	108	-
[536A]	26/05/21	2,269	2,350	2,269	2,350	+170.0	+7.80	109	-
[536A]	26/05/20	2,128	2,192	2,128	2,180	-70.0	-3.11	196	-
[536A]	26/05/19	2,200	2,300	2,200	2,250	+50.0	+2.27	17	-
[536A]	26/05/18	2,200	2,200	2,200	2,200	0	+0.00	3	-
[536A]	26/05/15	2,399	2,399	2,200	2,200	-20.0	-0.90	86	-
[536A]	26/05/14	2,220	2,220	2,220	2,220	0	+0.00	1	-
[536A]	26/05/13	2,390	2,390	2,220	2,220	-120.0	-5.13	78	-
[536A]	26/05/12	2,165	2,340	2,141	2,340	+263.0	+12.66	1,033	-
[536A]	26/05/11	2,173	2,173	2,077	2,077	-92.0	-4.24	153	-
[536A]	26/05/08	2,178	2,178	2,128	2,169	+37.0	+1.74	28	-
[536A]	26/05/07	2,211	2,211	2,050	2,132	-51.0	-2.34	142	-
[536A]	26/05/01	2,183	2,183	2,183	2,183	-1.0	-0.05	2	-
[536A]	26/04/30	2,212	2,212	2,100	2,184	-13.0	-0.59	127	-
[536A]	26/04/28	2,225	2,225	2,115	2,197	+69.0	+3.24	119	-
[536A]	26/04/27	2,494	2,494	2,128	2,128	-367	-14.71	1,139	-
[536A]	26/04/24	2,450	2,495	2,135	2,495	-5	-0.20	526	-
[536A]	26/04/23	2,260	2,500	2,245	2,500	+250	+11.11	142	-
[536A]	26/04/22	2,249	2,250	2,249	2,250	+1	+0.04	4	-
[536A]	26/04/21	2,178	2,249	2,178	2,249	+71	+3.26	20	-
[536A]	26/04/20	2,150	2,178	2,150	2,178	+28	+1.30	5	-
[536A]	26/04/17	2,149	2,150	2,149	2,150	+1	+0.05	5	-
[536A]	26/04/16	2,114	2,149	2,114	2,149	+35	+1.66	12	-
[536A]	26/04/15	2,104	2,114	2,101	2,114	+14	+0.67	30	-
[536A]	26/04/14	2,059	2,100	2,059	2,100	-9	-0.43	4	-
[536A]	26/04/13	2,109	2,109	2,109	2,109	+49	+2.38	3	-
[536A]	26/04/10	2,059	2,060	1,993	2,060	+89	+4.52	357	-
[536A]	26/04/09	2,050	2,050	1,954	1,971	-141	-6.68	309	-
[536A]	26/04/08	2,023	2,112	2,019	2,112	+89	+4.40	53	-
[536A]	26/04/07	2,110	2,110	1,983	2,023	-10	-0.49	11	-
[536A]	26/04/06	2,100	2,100	2,033	2,033	+19	+0.94	6	-
[536A]	26/04/03	2,014	2,014	2,014	2,014	+24	+1.21	4	-
[536A]	26/04/02	1,988	1,990	1,948	1,990	+41	+2.10	10	-
[536A]	26/04/01	1,938	1,988	1,860	1,949	+11	+0.57	304	-
[536A]	26/03/31	1,960	1,979	1,917	1,938	-42	-2.12	150	-
[536A]	26/03/30	1,980	1,980	1,980	1,980	+40	+2.06	28	-
[536A]	26/03/27	1,950	1,950	1,931	1,940	-50	-2.51	58	-
[536A]	26/03/26	2,037	2,149	1,923	1,990	+33	+1.69	466	-
[536A]	26/03/25	1,930	2,049	1,930	1,957	+27	+1.40	191	-
[536A]	26/03/24	2,080	2,080	1,820	1,930	-100	-4.93	498	-
[536A]	26/03/23	2,100	3,140	2,003	2,030	-470	-18.80	1,971	-
[536A]	26/03/19	2,250	2,500	2,250	2,500	－	－	20	-