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
[5380]	26/07/07	－	－	－	1,100	－	－	0	-
[5380]	26/07/06	－	－	－	1,100	－	－	0	-
[5380]	26/07/03	1,058	1,130	1,058	1,100	+20.0	+1.85	800	778,294,016
[5380]	26/07/02	1,103	1,103	1,044	1,080	-24	-2.17	3,000	-
[5380]	26/07/01	1,045	1,104	1,040	1,104	-1	-0.09	4,200	-
[5380]	26/06/30	1,167	1,167	1,105	1,105	-62	-5.31	1,800	-
[5380]	26/06/29	1,196	1,196	1,167	1,167	-1	-0.09	300	-
[5380]	26/06/26	1,170	1,170	1,168	1,168	-32	-2.67	300	-
[5380]	26/06/25	1,228	1,228	1,200	1,200	-24	-1.96	300	-
[5380]	26/06/24	1,227	1,227	1,224	1,224	+24	+2.00	400	-
[5380]	26/06/23	1,172	1,200	1,172	1,200	+21	+1.78	200	-
[5380]	26/06/22	1,179	1,179	1,179	1,179	+18	+1.55	900	-
[5380]	26/06/19	1,152	1,161	1,150	1,161	+9	+0.78	900	-
[5380]	26/06/18	1,158	1,171	1,152	1,152	-18	-1.54	500	-
[5380]	26/06/17	1,172	1,172	1,170	1,170	+26	+2.27	400	-
[5380]	26/06/16	1,148	1,148	1,144	1,144	-32	-2.72	200	-
[5380]	26/06/15	1,152	1,176	1,104	1,176	+24	+2.08	2,300	-
[5380]	26/06/12	1,122	1,152	1,122	1,152	－	－	500	-
[5380]	26/06/11	－	－	－	1,130	－	－	0	-
[5380]	26/06/10	1,130	1,130	1,130	1,130	-25	-2.16	100	-
[5380]	26/06/09	1,157	1,157	1,130	1,155	-1	-0.09	500	-
[5380]	26/06/08	1,152	1,160	1,131	1,156	-5	-0.43	1,000	-
[5380]	26/06/05	1,167	1,167	1,137	1,161	-36	-3.01	3,000	-
[5380]	26/06/04	1,197	1,197	1,197	1,197	+7	+0.59	100	-
[5380]	26/06/03	1,180	1,190	1,180	1,190	+10	+0.85	500	-
[5380]	26/06/02	1,180	1,180	1,180	1,180	-4	-0.34	100	-
[5380]	26/06/01	1,184	1,184	1,184	1,184	0	0.00	100	-
[5380]	26/05/29	1,190	1,190	1,184	1,184	-15	-1.25	200	-
[5380]	26/05/28	1,150	1,199	1,150	1,199	+19	+1.61	2,800	-
[5380]	26/05/27	1,180	1,180	1,180	1,180	-18	-1.50	100	-
[5380]	26/05/26	1,200	1,200	1,198	1,198	+7	+0.59	200	-
[5380]	26/05/25	1,191	1,191	1,191	1,191	-18	-1.49	100	-
[5380]	26/05/22	1,211	1,211	1,194	1,209	+28.0	+2.37	400	-
[5380]	26/05/21	1,193	1,193	1,151	1,181	-19.0	-1.58	900	-
[5380]	26/05/20	1,248	1,248	1,200	1,200	-27.0	-2.20	1,800	-
[5380]	26/05/19	1,200	1,235	1,200	1,227	+27.0	+2.25	800	-
[5380]	26/05/18	1,145	1,200	1,145	1,200	+55.0	+4.80	2,700	-
[5380]	26/05/15	1,132	1,153	1,131	1,145	+28.0	+2.51	2,600	-
[5380]	26/05/14	1,320	1,320	1,100	1,117	-203.0	-15.38	21,600	-
[5380]	26/05/13	1,333	1,333	1,320	1,320	-39.0	-2.87	800	-
[5380]	26/05/12	1,335	1,359	1,332	1,359	+24.0	+1.80	2,200	-
[5380]	26/05/11	1,400	1,400	1,330	1,335	-95.0	-6.64	3,600	-
[5380]	26/05/08	1,408	1,430	1,394	1,430	+14.0	+0.99	3,800	-
[5380]	26/05/07	1,406	1,416	1,406	1,416	-8.0	-0.56	800	-
[5380]	26/05/01	1,424	1,424	1,424	1,424	0	+0.00	100	-
[5380]	26/04/30	1,408	1,424	1,408	1,424	+12.0	+0.85	900	-
[5380]	26/04/28	1,412	1,412	1,412	1,412	-16.0	-1.12	400	-
[5380]	26/04/27	1,415	1,428	1,405	1,428	-7	-0.49	1,800	-
[5380]	26/04/24	1,430	1,435	1,419	1,435	+5	+0.35	1,400	-
[5380]	26/04/23	1,495	1,495	1,424	1,430	-70	-4.67	5,000	-
[5380]	26/04/22	1,485	1,500	1,465	1,500	+15	+1.01	4,600	-
[5380]	26/04/21	1,482	1,485	1,465	1,485	+6	+0.41	1,200	-
[5380]	26/04/20	1,488	1,488	1,473	1,479	-9	-0.60	1,500	-
[5380]	26/04/17	1,495	1,500	1,466	1,488	-18	-1.20	1,500	-
[5380]	26/04/16	1,490	1,506	1,490	1,506	+15	+1.01	900	-
[5380]	26/04/15	1,509	1,509	1,491	1,491	-9	-0.60	300	-
[5380]	26/04/14	1,504	1,510	1,491	1,500	-9	-0.60	1,900	-
[5380]	26/04/13	1,505	1,509	1,505	1,509	+5	+0.33	200	-
[5380]	26/04/10	1,498	1,507	1,496	1,504	-5	-0.33	1,000	-
[5380]	26/04/09	1,488	1,509	1,488	1,509	+23	+1.55	600	-
[5380]	26/04/08	1,500	1,502	1,467	1,486	-39	-2.56	5,900	-
[5380]	26/04/07	1,508	1,525	1,507	1,525	+17	+1.13	1,300	-
[5380]	26/04/06	1,521	1,521	1,508	1,508	-13	-0.85	500	-
[5380]	26/04/03	1,523	1,530	1,521	1,521	-8	-0.52	600	-
[5380]	26/04/02	1,554	1,554	1,529	1,529	-21	-1.35	700	-
[5380]	26/04/01	1,550	1,550	1,550	1,550	－	－	100	-
[5380]	26/03/31	－	－	－	1,549	－	－	0	-
[5380]	26/03/30	1,529	1,549	1,513	1,549	+10	+0.65	1,400	-
[5380]	26/03/27	1,539	1,539	1,539	1,539	0	0.00	100	-
[5380]	26/03/26	1,538	1,554	1,538	1,539	-4	-0.26	700	-
[5380]	26/03/25	1,540	1,543	1,526	1,543	+3	+0.19	1,600	-
[5380]	26/03/24	1,544	1,565	1,540	1,540	+12	+0.79	1,500	-
[5380]	26/03/23	1,596	1,596	1,528	1,528	-74	-4.62	3,700	-
[5380]	26/03/19	1,590	1,602	1,590	1,602	－	－	1,100	-
[5380]	26/03/18	－	－	－	1,589	－	－	0	-
[5380]	26/03/17	1,570	1,589	1,570	1,589	－	－	1,000	-
[5380]	26/03/16	－	－	－	1,536	－	－	0	-
[5380]	26/03/13	1,536	1,536	1,536	1,536	-36	-2.29	100	-
[5380]	26/03/12	1,585	1,585	1,541	1,572	-13	-0.82	500	-
[5380]	26/03/11	1,542	1,585	1,542	1,585	+3	+0.19	300	-
[5380]	26/03/10	1,582	1,582	1,582	1,582	+23	+1.48	300	-
[5380]	26/03/09	1,531	1,559	1,531	1,559	-31	-1.95	4,800	-
[5380]	26/03/06	1,591	1,591	1,590	1,590	-14	-0.87	300	-
[5380]	26/03/05	1,572	1,604	1,572	1,604	+39	+2.49	300	-
[5380]	26/03/04	1,597	1,597	1,565	1,565	-36	-2.25	2,400	-
[5380]	26/03/03	1,617	1,620	1,601	1,601	-20	-1.23	1,800	-
[5380]	26/03/02	1,630	1,650	1,621	1,621	-9	-0.55	900	-
[5380]	26/02/27	1,628	1,630	1,628	1,630	-2	-0.12	300	-
[5380]	26/02/26	1,632	1,632	1,632	1,632	－	－	100	-
[5380]	26/02/25	－	－	－	1,651	－	－	0	-
[5380]	26/02/24	1,616	1,666	1,616	1,651	+29	+1.79	900	-
[5380]	26/02/20	1,636	1,660	1,615	1,622	-14	-0.86	3,800	-
[5380]	26/02/19	1,636	1,636	1,636	1,636	-9	-0.55	300	-
[5380]	26/02/18	1,639	1,659	1,639	1,645	+7	+0.43	1,200	-
[5380]	26/02/17	1,620	1,650	1,620	1,638	+31	+1.93	2,300	-
[5380]	26/02/16	1,630	1,630	1,607	1,607	－	－	900	-
[5380]	26/02/13	－	－	－	1,630	－	－	0	-
[5380]	26/02/12	1,603	1,630	1,603	1,630	+26	+1.62	1,600	-
[5380]	26/02/10	1,602	1,610	1,602	1,604	-8	-0.50	1,500	-
[5380]	26/02/09	1,621	1,651	1,602	1,612	-4	-0.25	3,400	-
[5380]	26/02/06	1,606	1,631	1,606	1,616	+13	+0.81	900	-
[5380]	26/02/05	1,606	1,608	1,603	1,603	-4	-0.25	1,100	-
[5380]	26/02/04	1,608	1,610	1,607	1,607	-1	-0.06	600	-
[5380]	26/02/03	1,605	1,616	1,605	1,608	+8	+0.50	500	-
[5380]	26/02/02	1,612	1,612	1,600	1,600	-10	-0.62	800	-
[5380]	26/01/30	1,618	1,618	1,608	1,610	-10	-0.62	1,000	-
[5380]	26/01/29	1,621	1,621	1,620	1,620	－	－	400	-
[5380]	26/01/28	－	－	－	1,621	－	－	0	-
[5380]	26/01/27	1,629	1,629	1,620	1,621	-9	-0.55	400	-
[5380]	26/01/26	1,625	1,630	1,625	1,630	-5	-0.31	300	-
[5380]	26/01/23	1,640	1,640	1,635	1,635	-7	-0.43	400	-
[5380]	26/01/22	1,642	1,642	1,642	1,642	-11	-0.67	500	-
[5380]	26/01/21	1,630	1,653	1,628	1,653	+9	+0.55	900	-
[5380]	26/01/20	1,668	1,668	1,588	1,644	-21	-1.26	4,700	-
[5380]	26/01/19	1,642	1,665	1,640	1,665	+20	+1.22	1,700	-
[5380]	26/01/16	1,630	1,645	1,630	1,645	+16	+0.98	700	-
[5380]	26/01/15	1,639	1,639	1,629	1,629	+9	+0.56	300	-
[5380]	26/01/14	1,620	1,620	1,620	1,620	-1	-0.06	300	-
[5380]	26/01/13	1,620	1,621	1,620	1,621	+5	+0.31	300	-
[5380]	26/01/09	1,600	1,620	1,600	1,616	0	0.00	600	-
[5380]	26/01/08	1,620	1,623	1,605	1,616	－	－	2,800	-
[5380]	26/01/07	－	－	－	1,626	－	－	0	-
[5380]	26/01/06	1,625	1,650	1,625	1,626	-8	-0.49	1,000	-
[5380]	26/01/05	1,630	1,634	1,630	1,634	+5	+0.31	300	-
[5380]	25/12/30	1,620	1,629	1,620	1,629	+9	+0.56	200	-
[5380]	25/12/29	1,612	1,652	1,612	1,620	-6	-0.37	500	-
[5380]	25/12/26	1,631	1,631	1,626	1,626	-19	-1.16	2,000	-
[5380]	25/12/25	1,616	1,645	1,614	1,645	+22	+1.36	900	-
[5380]	25/12/24	1,629	1,629	1,623	1,623	－	－	300	-
[5380]	25/12/23	－	－	－	1,629	－	－	0	-
[5380]	25/12/22	1,623	1,650	1,623	1,629	+11	+0.68	1,800	-
[5380]	25/12/19	1,631	1,633	1,618	1,618	+1	+0.06	800	-
[5380]	25/12/18	1,626	1,626	1,617	1,617	-9	-0.55	600	-
[5380]	25/12/17	1,626	1,626	1,626	1,626	-14	-0.85	200	-
[5380]	25/12/16	1,640	1,655	1,635	1,640	-18	-1.09	600	-
[5380]	25/12/15	1,651	1,668	1,630	1,658	+18	+1.10	1,300	-
[5380]	25/12/12	1,645	1,645	1,625	1,640	－	－	500	-
[5380]	25/12/11	－	－	－	1,605	－	－	0	-
[5380]	25/12/10	－	－	－	1,605	－	－	0	-
[5380]	25/12/09	1,605	1,605	1,605	1,605	－	－	400	-
[5380]	25/12/08	－	－	－	1,611	－	－	0	-
[5380]	25/12/05	－	－	－	1,611	－	－	0	-
[5380]	25/12/04	1,630	1,630	1,611	1,611	-19	-1.17	1,100	-
[5380]	25/12/03	1,620	1,630	1,620	1,630	－	－	300	-
[5380]	25/12/02	－	－	－	1,650	－	－	0	-
[5380]	25/12/01	1,650	1,650	1,650	1,650	-12	-0.72	200	-
[5380]	25/11/28	1,625	1,662	1,625	1,662	+42	+2.59	1,300	-
[5380]	25/11/27	1,620	1,620	1,620	1,620	+15	+0.93	200	-
[5380]	25/11/26	1,608	1,608	1,605	1,605	-5	-0.31	200	-
[5380]	25/11/25	1,605	1,624	1,605	1,610	+1	+0.06	700	-
[5380]	25/11/21	1,604	1,620	1,604	1,609	-11	-0.68	900	-
[5380]	25/11/20	1,618	1,620	1,604	1,620	+5	+0.31	1,200	-
[5380]	25/11/19	1,605	1,615	1,605	1,615	+15	+0.94	400	-
[5380]	25/11/18	1,605	1,605	1,600	1,600	-8	-0.50	400	-
[5380]	25/11/17	1,619	1,620	1,608	1,608	-3	-0.19	500	-
[5380]	25/11/14	1,607	1,611	1,607	1,611	+4	+0.25	700	-
[5380]	25/11/13	1,630	1,638	1,607	1,607	-25	-1.53	300	-
[5380]	25/11/12	1,630	1,632	1,630	1,632	-13	-0.79	300	-
[5380]	25/11/11	1,649	1,660	1,618	1,645	+69	+4.38	1,800	-
[5380]	25/11/10	1,555	1,576	1,555	1,576	+6	+0.38	700	-
[5380]	25/11/07	1,601	1,613	1,570	1,570	-39	-2.42	3,000	-
[5380]	25/11/06	1,602	1,615	1,600	1,609	+14	+0.88	1,200	-
[5380]	25/11/05	1,603	1,619	1,595	1,595	-25	-1.54	2,300	-
[5380]	25/11/04	1,610	1,620	1,610	1,620	+2	+0.12	500	-
[5380]	25/10/31	1,625	1,630	1,603	1,618	-17	-1.04	2,400	-
[5380]	25/10/30	1,635	1,635	1,635	1,635	+31	+1.93	300	-
[5380]	25/10/29	1,635	1,668	1,600	1,604	-37	-2.25	2,800	-
[5380]	25/10/28	1,640	1,643	1,634	1,641	－	－	1,100	-
[5380]	25/10/27	－	－	－	1,663	－	－	0	-
[5380]	25/10/24	1,663	1,663	1,646	1,663	+3	+0.18	900	-
[5380]	25/10/23	1,678	1,678	1,659	1,660	0	0.00	1,200	-
[5380]	25/10/22	1,660	1,660	1,660	1,660	+5	+0.30	100	-
[5380]	25/10/21	1,647	1,687	1,647	1,655	-19	-1.14	1,300	-
[5380]	25/10/20	1,674	1,674	1,674	1,674	+34	+2.07	2,200	-
[5380]	25/10/17	1,642	1,677	1,608	1,640	－	－	2,700	-
[5380]	25/10/16	－	－	－	1,675	－	－	0	-
[5380]	25/10/15	1,650	1,687	1,650	1,675	+65	+4.04	1,900	-
[5380]	25/10/14	1,671	1,679	1,610	1,610	-44	-2.66	4,600	-
[5380]	25/10/10	1,675	1,675	1,651	1,654	+9	+0.55	2,100	-
[5380]	25/10/09	1,625	1,665	1,625	1,645	-20	-1.20	3,400	-
[5380]	25/10/08	1,650	1,665	1,648	1,665	-2	-0.12	1,400	-
[5380]	25/10/07	1,649	1,667	1,649	1,667	+14	+0.85	1,200	-
[5380]	25/10/06	1,672	1,710	1,620	1,653	-49	-2.88	8,800	-
[5380]	25/10/03	1,659	1,711	1,659	1,702	+26	+1.55	600	-
[5380]	25/10/02	1,653	1,676	1,652	1,676	+33	+2.01	1,000	-
[5380]	25/10/01	1,711	1,711	1,643	1,643	-62	-3.64	6,600	-
[5380]	25/09/30	1,725	1,753	1,705	1,705	-46	-2.63	1,300	-
[5380]	25/09/29	1,742	1,751	1,722	1,751	+8	+0.46	1,100	-
[5380]	25/09/26	1,785	1,786	1,740	1,743	-49	-2.73	3,100	-
[5380]	25/09/25	1,873	1,950	1,780	1,792	-58	-3.14	20,500	-
[5380]	25/09/24	1,698	1,851	1,698	1,850	+153	+9.02	12,500	-
[5380]	25/09/22	1,680	1,702	1,680	1,697	+30	+1.80	1,400	-
[5380]	25/09/19	1,690	1,714	1,667	1,667	-23	-1.36	2,700	-
[5380]	25/09/18	1,687	1,691	1,686	1,690	+1	+0.06	1,800	-
[5380]	25/09/17	1,687	1,691	1,660	1,689	+2	+0.12	600	-
[5380]	25/09/16	1,649	1,687	1,649	1,687	+38	+2.30	1,200	-
[5380]	25/09/12	1,660	1,661	1,649	1,649	-11	-0.66	800	-
[5380]	25/09/11	1,663	1,697	1,653	1,660	-15	-0.90	2,500	-
[5380]	25/09/10	1,674	1,675	1,655	1,675	-1	-0.06	2,100	-
[5380]	25/09/09	1,691	1,691	1,676	1,676	-16	-0.95	800	-
[5380]	25/09/08	1,709	1,709	1,682	1,692	-13	-0.76	1,200	-
[5380]	25/09/05	1,693	1,707	1,675	1,705	+26	+1.55	900	-
[5380]	25/09/04	1,697	1,697	1,679	1,679	0	0.00	1,000	-
[5380]	25/09/03	1,690	1,707	1,657	1,679	-11	-0.65	3,700	-
[5380]	25/09/02	1,660	1,695	1,660	1,690	+25	+1.50	900	-
[5380]	25/09/01	1,670	1,670	1,665	1,665	-10	-0.60	700	-
[5380]	25/08/29	1,652	1,675	1,652	1,675	+10	+0.60	500	-
[5380]	25/08/28	1,650	1,673	1,650	1,665	+34	+2.08	2,300	-
[5380]	25/08/27	1,635	1,647	1,631	1,631	-3	-0.18	1,100	-
[5380]	25/08/26	1,632	1,660	1,622	1,634	+4	+0.25	2,300	-
[5380]	25/08/25	1,628	1,663	1,628	1,630	+7	+0.43	1,800	-
[5380]	25/08/22	1,612	1,655	1,612	1,623	+17	+1.06	4,400	-
[5380]	25/08/21	1,615	1,670	1,606	1,606	-9	-0.56	4,300	-
[5380]	25/08/20	1,674	1,678	1,604	1,615	-60	-3.58	5,600	-
[5380]	25/08/19	1,691	1,692	1,675	1,675	-13	-0.77	1,900	-
[5380]	25/08/18	1,667	1,705	1,667	1,688	+29	+1.75	2,700	-
[5380]	25/08/15	1,647	1,662	1,621	1,659	+15	+0.91	2,300	-
[5380]	25/08/14	1,622	1,655	1,611	1,644	+20	+1.23	2,000	-
[5380]	25/08/13	1,661	1,661	1,624	1,624	-64	-3.79	3,400	-
[5380]	25/08/12	1,702	1,729	1,623	1,688	-52	-2.99	6,400	-
[5380]	25/08/08	1,697	1,743	1,691	1,740	+40	+2.35	6,700	-
[5380]	25/08/07	1,708	1,720	1,687	1,700	-8	-0.47	3,100	-
[5380]	25/08/06	1,735	1,735	1,685	1,708	-27	-1.56	4,400	-
[5380]	25/08/05	1,778	1,778	1,671	1,735	-3	-0.17	12,200	-
[5380]	25/08/04	1,775	1,790	1,696	1,738	-77	-4.24	18,200	-
[5380]	25/08/01	1,913	1,913	1,760	1,815	-58	-3.10	13,600	-
[5380]	25/07/31	1,999	2,226	1,842	1,873	-50	-2.60	76,600	-
[5380]	25/07/30	1,662	1,964	1,653	1,923	+253	+15.15	56,800	-
[5380]	25/07/29	1,693	1,700	1,661	1,670	-17	-1.01	3,100	-
[5380]	25/07/28	1,726	1,750	1,687	1,687	-79	-4.47	7,200	-
[5380]	25/07/25	1,771	1,819	1,750	1,766	-13	-0.73	4,800	-
[5380]	25/07/24	1,698	1,898	1,673	1,779	+41	+2.36	22,500	-
[5380]	25/07/23	1,855	1,856	1,620	1,738	-93	-5.08	34,000	-
[5380]	25/07/22	1,811	2,092	1,811	1,831	+31	+1.72	58,900	-
[5380]	25/07/18	1,619	1,938	1,619	1,800	+181	+11.18	89,600	-
[5380]	25/07/17	1,562	1,620	1,562	1,619	+57	+3.65	2,900	-
[5380]	25/07/16	1,603	1,628	1,559	1,562	-18	-1.14	2,500	-
[5380]	25/07/15	1,580	1,580	1,580	1,580	+10	+0.64	200	-
[5380]	25/07/14	1,525	1,580	1,525	1,570	+45	+2.95	2,200	-
[5380]	25/07/11	1,525	1,525	1,525	1,525	0	0.00	1,400	-
[5380]	25/07/10	1,529	1,529	1,495	1,525	-4	-0.26	800	-
[5380]	25/07/09	1,520	1,529	1,513	1,529	+24	+1.59	600	-
[5380]	25/07/08	1,485	1,518	1,482	1,505	-15	-0.99	700	-
[5380]	25/07/07	1,502	1,520	1,485	1,520	-4	-0.26	800	-
[5380]	25/07/04	1,524	1,524	1,524	1,524	+18	+1.20	100	-
[5380]	25/07/03	1,520	1,520	1,506	1,506	-19	-1.25	1,700	-
[5380]	25/07/02	1,554	1,554	1,519	1,525	-14	-0.91	1,900	-
[5380]	25/07/01	1,538	1,539	1,538	1,539	-18	-1.16	200	-
[5380]	25/06/30	1,547	1,588	1,537	1,557	+7	+0.45	2,200	-
[5380]	25/06/27	1,592	1,592	1,550	1,550	-49	-3.06	2,700	-
[5380]	25/06/26	1,602	1,602	1,599	1,599	0	0.00	200	-
[5380]	25/06/25	1,604	1,614	1,599	1,599	-31	-1.90	1,400	-
[5380]	25/06/24	1,600	1,630	1,599	1,630	+38	+2.39	900	-