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
[540A]	26/10/29	1,900	1,940	1,900	1,940	+53.0	+2.81	17,130	-
[540A]	26/10/28	1,920	1,920	1,879	1,887	-12.0	-0.63	9,517	-
[540A]	26/10/27	1,885	1,899	1,863	1,899	+54.0	+2.93	8,504	-
[540A]	26/10/26	1,831	1,892	1,831	1,845	-7.0	-0.38	21,509	-
[540A]	26/10/23	1,880	1,880	1,785	1,852	-52.0	-2.73	103,424	-
[540A]	26/10/22	1,944	1,948	1,884	1,904	-28.0	-1.45	21,442	-
[540A]	26/10/21	1,888	1,934	1,888	1,932	+44.0	+2.33	46,503	-
[540A]	26/10/20	1,941	1,949	1,888	1,888	-77.0	-3.92	46,021	-
[540A]	26/10/19	1,932	1,967	1,911	1,965	+13.0	+0.67	18,078	-
[540A]	26/10/16	1,949	1,980	1,947	1,952	+2.0	+0.10	22,145	-
[540A]	26/10/15	1,945	1,955	1,916	1,950	-35.0	-1.76	59,642	-
[540A]	26/10/14	2,018	2,018	1,970	1,985	-37.0	-1.83	63,228	-
[540A]	26/10/13	2,001	2,029	1,995	2,022	+33.0	+1.66	57,486	-
[540A]	26/10/09	2,019	2,026	1,974	1,989	-44.0	-2.16	91,273	-
[540A]	26/10/08	2,051	2,051	2,013	2,033	-59.0	-2.82	97,965	-
[540A]	26/10/07	2,103	2,127	2,075	2,092	-43.0	-2.01	61,559	-
[540A]	26/10/06	2,103	2,136	2,100	2,135	+55.0	+2.64	129,622	-
[540A]	26/10/05	2,065	2,094	2,060	2,080	+2.0	+0.10	26,626	-
[540A]	26/10/02	2,077	2,094	2,061	2,078	-15.0	-0.72	40,965	-
[540A]	26/10/01	2,135	2,135	2,080	2,093	-45.0	-2.10	31,756	-
[540A]	26/09/30	2,096	2,151	2,085	2,138	+58.0	+2.79	70,217	-
[540A]	26/09/29	2,105	2,132	2,076	2,080	-25.0	-1.19	43,566	-
[540A]	26/09/28	2,106	2,131	2,102	2,105	+44.0	+2.13	57,669	-
[540A]	26/09/25	2,030	2,105	2,028	2,061	+44.0	+2.18	98,828	-
[540A]	26/09/24	2,045	2,045	2,011	2,017	-34.0	-1.66	66,061	-
[540A]	26/09/18	2,065	2,081	2,030	2,051	-13.0	-0.63	51,015	-
[540A]	26/09/17	2,074	2,101	2,064	2,064	-12.0	-0.58	39,310	-
[540A]	26/09/16	2,079	2,104	2,070	2,076	-13.0	-0.62	38,537	-
[540A]	26/09/15	2,123	2,123	2,061	2,089	-21.0	-1.00	35,122	-
[540A]	26/09/14	2,092	2,119	2,025	2,110	-10.0	-0.47	93,713	-
[540A]	26/09/11	2,046	2,120	2,012	2,120	+48.0	+2.32	44,001	-
[540A]	26/09/10	2,045	2,091	2,043	2,072	+22.0	+1.07	95,436	-
[540A]	26/09/09	2,078	2,089	2,048	2,050	-35.0	-1.68	56,875	-
[540A]	26/09/08	2,110	2,120	2,068	2,085	-17.0	-0.81	55,376	-
[540A]	26/09/07	2,159	2,159	2,102	2,102	-38.0	-1.78	40,318	-
[540A]	26/09/04	2,165	2,165	2,099	2,140	+1.0	+0.05	75,526	-
[540A]	26/09/03	2,123	2,158	2,117	2,139	+20.0	+0.94	63,319	-
[540A]	26/09/02	2,115	2,120	2,085	2,119	-2.0	-0.09	61,257	-
[540A]	26/09/01	2,089	2,125	2,062	2,121	+8.0	+0.38	75,464	-
[540A]	26/08/31	2,075	2,113	2,026	2,113	+88.0	+4.35	181,019	-
[540A]	26/08/28	2,053	2,096	2,025	2,025	-30.0	-1.46	87,722	-
[540A]	26/08/27	2,032	2,063	2,029	2,055	+27.0	+1.33	45,929	-
[540A]	26/08/26	2,035	2,044	2,010	2,028	+19.0	+0.95	48,872	-
[540A]	26/08/25	1,994	2,012	1,982	2,009	+27.0	+1.36	121,854	-
[540A]	26/08/24	2,019	2,019	1,975	1,982	-18.0	-0.90	60,259	-
[540A]	26/08/21	1,965	2,003	1,964	2,000	+34.0	+1.73	82,836	-
[540A]	26/08/20	2,007	2,007	1,950	1,966	-33.0	-1.65	128,692	-
[540A]	26/08/19	2,077	2,077	1,983	1,999	-88.0	-4.22	151,817	-
[540A]	26/08/18	2,089	2,108	2,076	2,087	-2.0	-0.10	65,725	-
[540A]	26/08/17	2,122	2,122	2,070	2,089	0	+0.00	65,282	-
[540A]	26/08/14	2,129	2,132	2,081	2,089	-6.0	-0.29	77,909	-
[540A]	26/08/13	2,056	2,095	2,047	2,095	+46.0	+2.24	73,046	-
[540A]	26/08/12	2,018	2,049	2,006	2,049	+50.0	+2.50	387,258	-
[540A]	26/08/10	2,047	2,047	1,973	1,999	-31.0	-1.53	70,680	-
[540A]	26/08/07	2,036	2,042	2,016	2,030	-6.0	-0.29	31,632	-
[540A]	26/08/06	2,020	2,047	2,012	2,036	+24.0	+1.19	67,677	-
[540A]	26/08/05	1,957	2,015	1,925	2,012	+46.0	+2.34	57,499	-
[540A]	26/08/04	1,960	1,986	1,948	1,966	+6.0	+0.31	54,727	-
[540A]	26/08/03	2,058	2,058	1,916	1,960	-60.0	-2.97	157,841	-
[540A]	26/07/31	1,985	2,025	1,967	2,020	+60.0	+3.06	74,730	-
[540A]	26/07/30	2,000	2,035	1,960	1,960	-87.0	-4.25	89,877	-
[540A]	26/07/29	2,065	2,065	1,990	2,047	+6.0	+0.29	90,577	-
[540A]	26/07/28	2,153	2,158	2,039	2,041	-112.0	-5.20	147,442	-
[540A]	26/07/27	2,154	2,155	2,108	2,153	+14.0	+0.65	69,708	-
[540A]	26/07/24	2,120	2,139	2,090	2,139	0	+0.00	99,313	-
[540A]	26/07/23	2,093	2,139	2,090	2,139	+64.0	+3.08	71,065	-
[540A]	26/07/22	2,075	2,104	2,051	2,075	+36.0	+1.77	61,209	-
[540A]	26/07/21	2,038	2,047	1,966	2,039	+41.0	+2.05	96,646	-
[540A]	26/07/17	2,099	2,100	1,928	1,998	-112	-5.31	394,048	-
[540A]	26/07/16	2,110	2,110	2,061	2,110	+11	+0.52	130,484	-
[540A]	26/07/15	2,100	2,107	2,062	2,099	+29	+1.40	85,722	-
[540A]	26/07/14	2,039	2,070	2,024	2,070	+26	+1.27	127,874	-
[540A]	26/07/13	2,033	2,063	2,027	2,044	+20	+0.99	49,982	-
[540A]	26/07/10	2,011	2,034	1,989	2,024	+13	+0.65	27,956	-
[540A]	26/07/09	2,028	2,028	1,982	2,011	-5	-0.25	40,083	-
[540A]	26/07/08	2,030	2,033	1,987	2,016	-12	-0.59	84,187	-
[540A]	26/07/07	2,017	2,052	1,995	2,028	+43	+2.17	76,726	-
[540A]	26/07/06	1,990	1,990	1,945	1,985	+35	+1.79	49,533	-
[540A]	26/07/03	1,940	1,950	1,920	1,950	+23	+1.19	30,883	-
[540A]	26/07/02	1,908	1,935	1,899	1,927	+28	+1.47	70,320	-
[540A]	26/07/01	1,918	1,918	1,867	1,899	+15	+0.80	24,757	-
[540A]	26/06/30	1,890	1,890	1,861	1,884	+15	+0.80	16,370	-
[540A]	26/06/29	1,900	1,905	1,844	1,869	-30	-1.58	81,511	-
[540A]	26/06/26	1,862	1,920	1,854	1,899	+20	+1.06	75,688	-
[540A]	26/06/25	1,892	1,892	1,855	1,879	-21	-1.11	68,574	-
[540A]	26/06/24	1,916	1,980	1,851	1,900	0	0.00	74,981	-
[540A]	26/06/23	1,980	2,010	1,900	1,900	-62	-3.16	78,353	-
[540A]	26/06/22	1,892	1,962	1,890	1,962	+48	+2.51	46,508	-
[540A]	26/06/19	1,966	1,967	1,897	1,914	-57	-2.89	105,202	-
[540A]	26/06/18	1,948	1,971	1,920	1,971	+52	+2.71	59,607	-
[540A]	26/06/17	1,907	1,925	1,899	1,919	+21	+1.11	49,003	-
[540A]	26/06/16	1,891	1,898	1,858	1,898	-33	-1.71	90,363	-
[540A]	26/06/15	1,950	1,950	1,891	1,931	+71	+3.82	54,467	-
[540A]	26/06/12	1,865	1,876	1,845	1,860	+35	+1.92	40,002	-
[540A]	26/06/11	1,809	1,879	1,796	1,825	-24	-1.30	45,732	-
[540A]	26/06/10	1,871	1,904	1,840	1,849	-30	-1.60	80,379	-
[540A]	26/06/09	1,848	1,879	1,816	1,879	+58	+3.19	40,596	-
[540A]	26/06/08	1,842	1,846	1,799	1,821	-34	-1.83	41,032	-
[540A]	26/06/05	1,868	1,896	1,850	1,855	+21	+1.15	38,843	-
[540A]	26/06/04	1,826	1,859	1,794	1,834	+14	+0.77	76,824	-
[540A]	26/06/03	1,790	1,828	1,760	1,820	+67	+3.82	43,482	-
[540A]	26/06/02	1,738	1,766	1,717	1,753	+23	+1.33	20,401	-
[540A]	26/06/01	1,739	1,780	1,720	1,730	-19	-1.09	22,527	-
[540A]	26/05/29	1,741	1,764	1,736	1,749	-22	-1.24	25,390	-
[540A]	26/05/28	1,748	1,771	1,700	1,771	-13	-0.73	33,378	-
[540A]	26/05/27	1,779	1,784	1,750	1,784	-2	-0.11	37,061	-
[540A]	26/05/26	1,782	1,799	1,762	1,786	-3	-0.17	22,158	-
[540A]	26/05/25	1,793	1,848	1,771	1,789	-32	-1.76	54,503	-
[540A]	26/05/22	1,811	1,828	1,780	1,821	-8.0	-0.44	39,117	-
[540A]	26/05/21	1,796	1,850	1,777	1,829	+49.0	+2.75	30,247	-
[540A]	26/05/20	1,806	1,821	1,743	1,780	+5.0	+0.28	67,955	-
[540A]	26/05/19	1,739	1,775	1,739	1,775	+50.0	+2.90	28,178	-
[540A]	26/05/18	1,699	1,750	1,697	1,725	+20.0	+1.17	115,304	-
[540A]	26/05/15	1,708	1,725	1,673	1,705	+10.0	+0.59	22,134	-
[540A]	26/05/14	1,714	1,714	1,693	1,695	-26.0	-1.51	35,702	-
[540A]	26/05/13	1,700	1,721	1,700	1,721	+25.0	+1.47	25,988	-
[540A]	26/05/12	1,687	1,707	1,673	1,696	+49.0	+2.98	46,094	-
[540A]	26/05/11	1,657	1,675	1,647	1,647	+1.0	+0.06	17,822	-
[540A]	26/05/08	1,653	1,655	1,625	1,646	-20.0	-1.20	19,886	-
[540A]	26/05/07	1,675	1,695	1,649	1,666	+30.0	+1.83	37,040	-
[540A]	26/05/01	1,649	1,649	1,605	1,636	-53.0	-3.14	36,764	-
[540A]	26/04/30	1,669	1,690	1,615	1,689	+17.0	+1.02	21,241	-
[540A]	26/04/28	1,612	1,672	1,602	1,672	+72.0	+4.50	23,074	-
[540A]	26/04/27	1,560	1,603	1,551	1,600	+25	+1.59	33,977	-
[540A]	26/04/24	1,596	1,596	1,565	1,575	-40	-2.48	29,109	-
[540A]	26/04/23	1,601	1,615	1,569	1,615	-26	-1.58	40,417	-
[540A]	26/04/22	1,620	1,679	1,595	1,641	-16	-0.97	43,949	-
[540A]	26/04/21	1,659	1,659	1,624	1,657	-8	-0.48	35,804	-
[540A]	26/04/20	1,678	1,678	1,660	1,665	+1	+0.06	10,634	-
[540A]	26/04/17	1,688	1,688	1,652	1,664	-40	-2.35	29,348	-
[540A]	26/04/16	1,700	1,707	1,690	1,704	+15	+0.89	16,954	-
[540A]	26/04/15	1,680	1,695	1,672	1,689	+24	+1.44	18,837	-
[540A]	26/04/14	1,676	1,677	1,641	1,665	+11	+0.67	20,077	-
[540A]	26/04/13	1,651	1,670	1,641	1,654	-10	-0.60	12,105	-
[540A]	26/04/10	1,656	1,668	1,650	1,664	+14	+0.85	8,394	-
[540A]	26/04/09	1,684	1,685	1,646	1,650	-34	-2.02	15,559	-
[540A]	26/04/08	1,682	1,687	1,628	1,684	+62	+3.82	115,836	-
[540A]	26/04/07	1,613	1,626	1,606	1,622	+4	+0.25	6,774	-
[540A]	26/04/06	1,600	1,618	1,599	1,618	+24	+1.51	11,318	-
[540A]	26/04/03	1,607	1,607	1,585	1,594	-4	-0.25	12,009	-
[540A]	26/04/02	1,660	1,698	1,579	1,598	-102	-6.00	56,311	-
[540A]	26/04/01	1,562	1,700	1,515	1,700	+178	+11.70	40,843	-
[540A]	26/03/31	1,530	1,554	1,500	1,522	-25	-1.62	16,436	-
[540A]	26/03/30	1,540	1,551	1,492	1,547	-8	-0.51	33,821	-
[540A]	26/03/27	1,570	1,575	1,549	1,555	-26	-1.64	6,786	-
[540A]	26/03/26	1,581	1,600	1,521	1,581	+26	+1.67	9,245	-
[540A]	26/03/25	1,540	1,564	1,520	1,555	+45	+2.98	26,118	-
[540A]	26/03/24	1,521	1,521	1,483	1,510	+47	+3.21	14,569	-
[540A]	26/03/23	1,481	1,500	1,440	1,463	-58	-3.81	77,622	-
[540A]	26/03/19	1,518	1,532	1,517	1,521	-31	-2.00	202,301	-
[540A]	26/03/18	1,588	1,588	1,527	1,552	－	－	47,445	-