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
[537A]	26/10/29	1,110	1,121	1,099	1,103	-4.0	-0.36	340	-
[537A]	26/10/28	1,112	1,112	1,103	1,107	-6.0	-0.54	149	-
[537A]	26/10/27	1,113	1,113	1,097	1,113	+25.0	+2.30	888	-
[537A]	26/10/26	1,105	1,105	1,084	1,088	-3.0	-0.27	1,360	-
[537A]	26/10/23	1,106	1,106	1,082	1,091	-9.0	-0.82	443	-
[537A]	26/10/22	1,130	1,130	1,100	1,100	-11.0	-0.99	1,204	-
[537A]	26/10/21	1,130	1,130	1,109	1,111	+9.0	+0.82	67	-
[537A]	26/10/20	1,129	1,129	1,102	1,102	-8.0	-0.72	677	-
[537A]	26/10/19	1,107	1,110	1,102	1,110	+2.0	+0.18	820	-
[537A]	26/10/16	1,129	1,129	1,108	1,108	+7.0	+0.64	43	-
[537A]	26/10/15	1,125	1,125	1,099	1,101	-20.0	-1.78	872	-
[537A]	26/10/14	1,130	1,130	1,120	1,121	-6.0	-0.53	41	-
[537A]	26/10/13	1,152	1,152	1,126	1,127	+2.0	+0.18	167	-
[537A]	26/10/09	1,134	1,134	1,123	1,125	-8.0	-0.71	259	-
[537A]	26/10/08	1,150	1,150	1,130	1,133	-7.0	-0.61	155	-
[537A]	26/10/07	1,134	1,141	1,134	1,140	+6.0	+0.53	353	-
[537A]	26/10/06	1,148	1,150	1,130	1,134	+9.0	+0.80	127	-
[537A]	26/10/05	1,133	1,148	1,122	1,125	+6.0	+0.54	99	-
[537A]	26/10/02	1,149	1,149	1,118	1,119	-5.0	-0.44	1,196	-
[537A]	26/10/01	1,143	1,143	1,119	1,124	+8.0	+0.72	1,122	-
[537A]	26/09/30	1,143	1,143	1,113	1,116	+1.0	+0.09	105	-
[537A]	26/09/29	1,136	1,136	1,115	1,115	-13.0	-1.15	238	-
[537A]	26/09/28	1,127	1,129	1,125	1,128	+1.0	+0.09	100	-
[537A]	26/09/25	1,150	1,150	1,126	1,127	+3.0	+0.27	140	-
[537A]	26/09/24	1,149	1,149	1,124	1,124	0	+0.00	169	-
[537A]	26/09/18	1,121	1,124	1,103	1,124	+23.0	+2.09	102	-
[537A]	26/09/17	1,100	1,104	1,100	1,101	+3.0	+0.27	452	-
[537A]	26/09/16	1,115	1,115	1,095	1,098	+6.0	+0.55	328	-
[537A]	26/09/15	1,113	1,113	1,092	1,092	-2.0	-0.18	112	-
[537A]	26/09/14	1,110	1,110	1,089	1,094	0	+0.00	155	-
[537A]	26/09/11	1,112	1,112	1,093	1,094	-5.0	-0.45	143	-
[537A]	26/09/10	1,114	1,114	1,096	1,099	-1.0	-0.09	237	-
[537A]	26/09/09	1,115	1,115	1,099	1,100	-6.0	-0.54	2,649	-
[537A]	26/09/08	1,144	1,144	1,106	1,106	-15.0	-1.34	598	-
[537A]	26/09/07	1,145	1,145	1,120	1,121	-7.0	-0.62	13,220	-
[537A]	26/09/04	1,134	1,134	1,122	1,128	+5.0	+0.45	97	-
[537A]	26/09/03	1,134	1,134	1,123	1,123	-11.0	-0.97	473	-
[537A]	26/09/02	1,147	1,147	1,134	1,134	-13.0	-1.13	3,874	-
[537A]	26/09/01	1,155	1,155	1,142	1,147	-1.0	-0.09	3,943	-
[537A]	26/08/31	1,147	1,156	1,139	1,148	+1.0	+0.09	2,565	-
[537A]	26/08/28	1,158	1,158	1,147	1,147	+1.0	+0.09	55	-
[537A]	26/08/27	1,172	1,172	1,143	1,146	+4.0	+0.35	3,772	-
[537A]	26/08/26	1,155	1,155	1,139	1,142	+3.0	+0.26	100	-
[537A]	26/08/25	1,156	1,156	1,134	1,139	+1.0	+0.09	59	-
[537A]	26/08/24	1,158	1,158	1,136	1,138	+2.0	+0.18	267	-
[537A]	26/08/21	1,165	1,165	1,131	1,136	-1.0	-0.09	9,122	-
[537A]	26/08/20	1,157	1,157	1,133	1,137	-1.0	-0.09	193	-
[537A]	26/08/19	1,157	1,157	1,137	1,138	-9.0	-0.78	78	-
[537A]	26/08/18	1,184	1,184	1,147	1,147	-7.0	-0.61	9,888	-
[537A]	26/08/17	1,195	1,198	1,152	1,154	-14.0	-1.20	477	-
[537A]	26/08/14	1,160	1,185	1,160	1,168	+8.0	+0.69	27	-
[537A]	26/08/13	1,155	1,160	1,144	1,160	+6.0	+0.52	1,282	-
[537A]	26/08/12	1,155	1,155	1,154	1,154	+19.0	+1.67	9,723	-
[537A]	26/08/10	1,151	1,151	1,133	1,135	+6.0	+0.53	96	-
[537A]	26/08/07	1,155	1,155	1,129	1,129	-20.0	-1.74	212	-
[537A]	26/08/06	1,155	1,155	1,133	1,149	+1.0	+0.09	216	-
[537A]	26/08/05	1,129	1,150	1,129	1,148	-2.0	-0.17	131	-
[537A]	26/08/04	1,154	1,154	1,150	1,150	-4.0	-0.35	42	-
[537A]	26/08/03	1,154	1,155	1,126	1,154	-1.0	-0.09	2,549	-
[537A]	26/07/31	1,155	1,155	1,151	1,155	+1.0	+0.09	1,325	-
[537A]	26/07/30	1,164	1,210	1,153	1,154	-13.0	-1.11	434	-
[537A]	26/07/29	1,172	1,180	1,150	1,167	+1.0	+0.09	100	-
[537A]	26/07/28	1,180	1,180	1,163	1,166	+3.0	+0.26	100	-
[537A]	26/07/27	1,164	1,164	1,161	1,163	-2.0	-0.17	64	-
[537A]	26/07/24	1,165	1,165	1,150	1,165	+15.0	+1.30	53	-
[537A]	26/07/23	1,150	1,150	1,150	1,150	0	+0.00	318	-
[537A]	26/07/22	1,151	1,151	1,150	1,150	-1.0	-0.09	67	-
[537A]	26/07/21	1,168	1,168	1,150	1,151	-3.0	-0.26	395	-
[537A]	26/07/17	1,164	1,184	1,154	1,154	-26	-2.20	388	-
[537A]	26/07/16	1,173	1,180	1,173	1,180	+2	+0.17	29	-
[537A]	26/07/15	1,168	1,178	1,148	1,178	+48	+4.25	52	-
[537A]	26/07/14	1,193	1,193	1,128	1,130	-3	-0.26	141	-
[537A]	26/07/13	1,187	1,246	1,117	1,133	-41	-3.49	800	-
[537A]	26/07/10	1,172	1,306	1,170	1,174	+2	+0.17	652	-
[537A]	26/07/09	1,149	1,179	1,149	1,172	+2	+0.17	618	-
[537A]	26/07/08	1,155	1,170	1,152	1,170	-49	-4.02	104	-
[537A]	26/07/07	1,136	1,225	1,136	1,219	+53	+4.55	262	-
[537A]	26/07/06	1,169	1,169	1,134	1,166	+21	+1.83	409	-
[537A]	26/07/03	1,173	1,173	1,145	1,145	0	0.00	37	-
[537A]	26/07/02	1,139	1,177	1,139	1,145	+10	+0.88	110	-
[537A]	26/07/01	1,150	1,150	1,132	1,135	+7	+0.62	58	-
[537A]	26/06/30	1,146	1,146	1,128	1,128	+12	+1.08	34	-
[537A]	26/06/29	1,143	1,143	1,116	1,116	+3	+0.27	21	-
[537A]	26/06/26	1,142	1,144	1,111	1,113	+1	+0.09	240	-
[537A]	26/06/25	1,144	1,145	1,112	1,112	-20	-1.77	117	-
[537A]	26/06/24	1,134	1,134	1,132	1,132	+3	+0.27	51	-
[537A]	26/06/23	1,139	1,139	1,118	1,129	+15	+1.35	852	-
[537A]	26/06/22	1,145	1,145	1,111	1,114	-30	-2.62	668	-
[537A]	26/06/19	1,144	1,144	1,130	1,144	+17	+1.51	42	-
[537A]	26/06/18	1,145	1,145	1,116	1,127	+5	+0.45	515	-
[537A]	26/06/17	1,145	1,145	1,122	1,122	-4	-0.36	741	-
[537A]	26/06/16	1,145	1,145	1,126	1,126	-19	-1.66	358	-
[537A]	26/06/15	1,147	1,147	1,117	1,145	+40	+3.62	270	-
[537A]	26/06/12	1,136	1,136	1,104	1,105	-9	-0.81	102	-
[537A]	26/06/11	1,114	1,114	1,095	1,114	-14	-1.24	172	-
[537A]	26/06/10	1,131	1,131	1,128	1,128	0	0.00	27	-
[537A]	26/06/09	1,129	1,129	1,100	1,128	-4	-0.35	133	-
[537A]	26/06/08	1,133	1,133	1,120	1,132	-15	-1.31	215	-
[537A]	26/06/05	1,150	1,150	1,119	1,147	+4	+0.35	75	-
[537A]	26/06/04	1,122	1,148	1,120	1,143	+25	+2.24	416	-
[537A]	26/06/03	1,149	1,149	1,115	1,118	-21	-1.84	241	-
[537A]	26/06/02	1,140	1,140	1,105	1,139	+14	+1.24	42	-
[537A]	26/06/01	1,120	1,136	1,120	1,125	+19	+1.72	144	-
[537A]	26/05/29	1,109	1,136	1,106	1,106	+3	+0.27	104	-
[537A]	26/05/28	1,141	1,141	1,103	1,103	-8	-0.72	177	-
[537A]	26/05/27	1,110	1,140	1,106	1,111	+5	+0.45	359	-
[537A]	26/05/26	1,120	1,123	1,105	1,106	-13	-1.16	148	-
[537A]	26/05/25	1,100	1,119	1,096	1,119	+17	+1.54	1,216	-
[537A]	26/05/22	1,100	1,103	1,090	1,102	+1.0	+0.09	574	-
[537A]	26/05/21	1,101	1,101	1,080	1,101	+1.0	+0.09	253	-
[537A]	26/05/20	1,100	1,100	1,090	1,100	+1.0	+0.09	32	-
[537A]	26/05/19	1,103	1,103	1,088	1,099	-4.0	-0.36	50	-
[537A]	26/05/18	1,103	1,103	1,089	1,103	+13.0	+1.19	68	-
[537A]	26/05/15	1,103	1,103	1,088	1,090	0	+0.00	166	-
[537A]	26/05/14	1,103	1,103	1,080	1,090	-14.0	-1.27	564	-
[537A]	26/05/13	1,104	1,104	1,084	1,104	-2.0	-0.18	6,590	-
[537A]	26/05/12	1,086	1,108	1,086	1,106	-3.0	-0.27	329	-
[537A]	26/05/11	1,113	1,113	1,079	1,109	-5.0	-0.45	511	-
[537A]	26/05/08	1,105	1,115	1,105	1,114	+15.0	+1.36	320	-
[537A]	26/05/07	1,100	1,100	1,090	1,099	+3.0	+0.27	371	-
[537A]	26/05/01	1,091	1,100	1,079	1,096	+17.0	+1.58	107	-
[537A]	26/04/30	1,109	1,109	1,078	1,079	-39.0	-3.49	470	-
[537A]	26/04/28	1,115	1,120	1,088	1,118	0	+0.00	170	-
[537A]	26/04/27	1,115	1,118	1,088	1,118	+4	+0.36	5,217	-
[537A]	26/04/24	1,116	1,120	1,082	1,114	+34	+3.15	396	-
[537A]	26/04/23	1,105	1,119	1,080	1,080	-30	-2.70	283	-
[537A]	26/04/22	1,115	1,115	1,096	1,110	-9	-0.80	192	-
[537A]	26/04/21	1,126	1,126	1,096	1,119	-7	-0.62	481	-
[537A]	26/04/20	1,129	1,130	1,082	1,126	-3	-0.27	693	-
[537A]	26/04/17	1,070	1,129	1,069	1,129	+61	+5.71	351	-
[537A]	26/04/16	1,071	1,071	1,052	1,068	+19	+1.81	476	-
[537A]	26/04/15	1,037	1,100	1,028	1,049	+24	+2.34	982	-
[537A]	26/04/14	1,066	1,066	1,024	1,025	-40	-3.76	185	-
[537A]	26/04/13	1,140	1,140	1,011	1,065	-78	-6.82	1,310	-
[537A]	26/04/10	1,080	1,143	1,020	1,143	+93	+8.86	657	-
[537A]	26/04/09	1,071	1,071	1,020	1,050	-21	-1.96	307	-
[537A]	26/04/08	1,001	1,071	991	1,071	+81	+8.18	822	-
[537A]	26/04/07	1,004	1,004	990	990	-14	-1.39	297	-
[537A]	26/04/06	1,010	1,010	980	1,004	+13	+1.31	225	-
[537A]	26/04/03	1,010	1,010	989	991	0	0.00	143	-
[537A]	26/04/02	1,022	1,022	978	991	-39	-3.79	518	-
[537A]	26/04/01	1,034	1,034	982	1,030	+35	+3.52	196	-
[537A]	26/03/31	1,030	1,030	980	995	-5	-0.50	328	-
[537A]	26/03/30	983	1,000	965	1,000	+8	+0.81	1,195	-
[537A]	26/03/27	1,010	1,010	970	992	-10	-1.00	1,683	-
[537A]	26/03/26	1,050	1,110	1,002	1,002	+1	+0.10	879	-
[537A]	26/03/25	1,031	1,031	967	1,001	-30	-2.91	2,477	-
[537A]	26/03/24	1,170	1,170	953	1,031	-163	-13.65	6,845	-
[537A]	26/03/23	1,499	1,499	1,158	1,194	-5	-0.42	5,627	-
[537A]	26/03/19	1,130	1,200	1,130	1,199	－	－	578	-