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
[552A]	26/10/30	2,349	2,349	2,288	2,305	-15.0	-0.65	1,174	-
[552A]	26/10/29	2,363	2,369	2,304	2,320	0	+0.00	8,390	-
[552A]	26/10/28	2,265	2,338	2,265	2,320	+81.0	+3.62	2,637	-
[552A]	26/10/27	2,256	2,262	2,239	2,239	+26.0	+1.17	4,671	-
[552A]	26/10/26	2,256	2,256	2,200	2,213	-33.0	-1.47	4,132	-
[552A]	26/10/23	2,283	2,283	2,184	2,246	-37.0	-1.62	3,599	-
[552A]	26/10/22	2,350	2,350	2,270	2,283	-17.0	-0.74	4,500	-
[552A]	26/10/21	2,300	2,322	2,300	2,300	+11.0	+0.48	5,258	-
[552A]	26/10/20	2,313	2,313	2,274	2,289	-19.0	-0.82	8,123	-
[552A]	26/10/19	2,300	2,334	2,300	2,308	-42.0	-1.79	1,534	-
[552A]	26/10/16	2,358	2,358	2,335	2,350	+35.0	+1.51	840	-
[552A]	26/10/15	2,431	2,431	2,315	2,315	-148.0	-6.01	4,598	-
[552A]	26/10/14	2,440	2,463	2,440	2,463	+22.0	+0.90	793	-
[552A]	26/10/13	2,480	2,480	2,436	2,441	-41.0	-1.65	6,044	-
[552A]	26/10/09	2,530	2,530	2,481	2,482	-54.0	-2.13	2,850	-
[552A]	26/10/08	2,530	2,545	2,530	2,536	-22.0	-0.86	1,489	-
[552A]	26/10/07	2,532	2,573	2,532	2,558	+33.0	+1.31	11,037	-
[552A]	26/10/06	2,515	2,525	2,501	2,525	+10.0	+0.40	6,309	-
[552A]	26/10/05	2,484	2,520	2,484	2,515	+54.0	+2.19	1,856	-
[552A]	26/10/02	2,493	2,500	2,461	2,461	-26.0	-1.05	6,728	-
[552A]	26/10/01	2,480	2,487	2,448	2,487	+70.0	+2.90	3,652	-
[552A]	26/09/30	2,453	2,456	2,417	2,417	-5.0	-0.21	802	-
[552A]	26/09/29	2,457	2,457	2,420	2,422	-25.0	-1.02	1,180	-
[552A]	26/09/28	2,476	2,476	2,422	2,447	-21.0	-0.85	815	-
[552A]	26/09/25	2,458	2,475	2,456	2,468	+10.0	+0.41	6,195	-
[552A]	26/09/24	2,428	2,465	2,421	2,458	+73.0	+3.06	3,337	-
[552A]	26/09/18	2,350	2,386	2,342	2,385	+45.0	+1.92	1,867	-
[552A]	26/09/17	2,291	2,348	2,272	2,340	+76.0	+3.36	2,944	-
[552A]	26/09/16	2,344	2,344	2,264	2,264	-75.0	-3.21	3,579	-
[552A]	26/09/15	2,331	2,339	2,274	2,339	-8.0	-0.34	7,069	-
[552A]	26/09/14	2,400	2,400	2,340	2,347	-44.0	-1.84	6,093	-
[552A]	26/09/11	2,381	2,391	2,360	2,391	-19.0	-0.79	4,506	-
[552A]	26/09/10	2,438	2,438	2,392	2,410	-15.0	-0.62	3,217	-
[552A]	26/09/09	2,407	2,433	2,402	2,425	+19.0	+0.79	1,106	-
[552A]	26/09/08	2,420	2,420	2,393	2,406	-3.0	-0.12	3,803	-
[552A]	26/09/07	2,400	2,420	2,400	2,409	+24.0	+1.01	4,476	-
[552A]	26/09/04	2,384	2,385	2,351	2,385	+2.0	+0.08	3,547	-
[552A]	26/09/03	2,399	2,399	2,365	2,383	+13.0	+0.55	2,657	-
[552A]	26/09/02	2,418	2,418	2,370	2,370	-48.0	-1.99	3,559	-
[552A]	26/09/01	2,453	2,453	2,410	2,418	-34.0	-1.39	853	-
[552A]	26/08/31	2,468	2,468	2,400	2,452	-21.0	-0.85	4,200	-
[552A]	26/08/28	2,480	2,490	2,468	2,473	+12.0	+0.49	7,743	-
[552A]	26/08/27	2,478	2,478	2,451	2,461	+60.0	+2.50	1,318	-
[552A]	26/08/26	2,435	2,435	2,400	2,401	+1.0	+0.04	2,698	-
[552A]	26/08/25	2,429	2,429	2,400	2,400	-20.0	-0.83	2,144	-
[552A]	26/08/24	2,490	2,490	2,401	2,420	-52.0	-2.10	6,662	-
[552A]	26/08/21	2,477	2,526	2,468	2,472	-3.0	-0.12	790	-
[552A]	26/08/20	2,481	2,483	2,460	2,475	-5.0	-0.20	1,575	-
[552A]	26/08/19	2,499	2,513	2,470	2,480	-64.0	-2.52	1,211	-
[552A]	26/08/18	2,600	2,600	2,544	2,544	-50.0	-1.93	2,679	-
[552A]	26/08/17	2,580	2,594	2,564	2,594	+42.0	+1.65	5,173	-
[552A]	26/08/14	2,554	2,582	2,550	2,552	-9.0	-0.35	1,911	-
[552A]	26/08/13	2,550	2,579	2,540	2,561	+61.0	+2.44	2,705	-
[552A]	26/08/12	2,457	2,549	2,452	2,500	+50.0	+2.04	4,606	-
[552A]	26/08/10	2,500	2,500	2,450	2,450	-11.0	-0.45	3,023	-
[552A]	26/08/07	2,454	2,461	2,445	2,461	+57.0	+2.37	1,503	-
[552A]	26/08/06	2,469	2,469	2,404	2,404	-61.0	-2.47	6,325	-
[552A]	26/08/05	2,490	2,651	2,413	2,465	+30.0	+1.23	10,340	-
[552A]	26/08/04	2,385	2,436	2,385	2,435	+65.0	+2.74	4,210	-
[552A]	26/08/03	2,430	2,430	2,330	2,370	-84.0	-3.42	4,052	-
[552A]	26/07/31	2,450	2,457	2,294	2,454	+144.0	+6.23	32,514	-
[552A]	26/07/30	2,310	2,391	2,305	2,310	-70.0	-2.94	5,414	-
[552A]	26/07/29	2,448	2,448	2,380	2,380	-68.0	-2.78	4,614	-
[552A]	26/07/28	2,531	2,531	2,443	2,448	-127.0	-4.93	4,723	-
[552A]	26/07/27	2,577	2,577	2,531	2,575	+44.0	+1.74	4,846	-
[552A]	26/07/24	2,565	2,565	2,531	2,531	-34.0	-1.33	2,899	-
[552A]	26/07/23	2,570	2,577	2,534	2,565	+73.0	+2.93	3,944	-
[552A]	26/07/22	2,526	2,550	2,492	2,492	+2.0	+0.08	1,812	-
[552A]	26/07/21	2,430	2,504	2,430	2,490	+85.0	+3.53	1,897	-
[552A]	26/07/17	2,495	2,495	2,405	2,405	-66	-2.67	13,084	-
[552A]	26/07/16	2,590	2,590	2,471	2,471	-76	-2.98	6,243	-
[552A]	26/07/15	2,539	2,587	2,521	2,547	+58	+2.33	2,913	-
[552A]	26/07/14	2,501	2,514	2,481	2,489	-15	-0.60	4,229	-
[552A]	26/07/13	2,530	2,560	2,504	2,504	-26	-1.03	2,800	-
[552A]	26/07/10	2,559	2,567	2,470	2,530	0	0.00	3,890	-
[552A]	26/07/09	2,510	2,531	2,510	2,530	+52	+2.10	3,639	-
[552A]	26/07/08	2,520	2,541	2,478	2,478	-69	-2.71	11,010	-
[552A]	26/07/07	2,607	2,607	2,540	2,547	-29	-1.13	6,164	-
[552A]	26/07/06	2,625	2,625	2,560	2,576	-1	-0.04	6,876	-
[552A]	26/07/03	2,553	2,612	2,525	2,577	-38	-1.45	10,565	-
[552A]	26/07/02	2,669	2,779	2,611	2,615	-177	-6.34	18,563	-
[552A]	26/07/01	2,759	2,796	2,680	2,792	+107	+3.99	20,328	-
[552A]	26/06/30	2,700	2,720	2,656	2,685	+12	+0.45	6,209	-
[552A]	26/06/29	2,680	2,713	2,645	2,673	+28	+1.06	8,063	-
[552A]	26/06/26	2,759	2,759	2,611	2,645	-128	-4.62	10,690	-
[552A]	26/06/25	2,740	2,781	2,702	2,773	+62	+2.29	10,540	-
[552A]	26/06/24	2,729	2,729	2,678	2,711	-23	-0.84	4,909	-
[552A]	26/06/23	2,800	2,854	2,702	2,734	+12	+0.44	13,291	-
[552A]	26/06/22	2,700	2,796	2,698	2,722	+36	+1.34	10,721	-
[552A]	26/06/19	2,701	2,709	2,661	2,686	+36	+1.36	9,874	-
[552A]	26/06/18	2,658	2,679	2,639	2,650	-10	-0.38	9,942	-
[552A]	26/06/17	2,664	2,700	2,578	2,660	-3	-0.11	12,928	-
[552A]	26/06/16	2,696	2,696	2,632	2,663	+4	+0.15	6,157	-
[552A]	26/06/15	2,665	2,678	2,617	2,659	+44	+1.68	10,672	-
[552A]	26/06/12	2,614	2,701	2,535	2,615	+55	+2.15	5,108	-
[552A]	26/06/11	2,500	2,560	2,426	2,560	0	0.00	9,804	-
[552A]	26/06/10	2,600	2,612	2,510	2,560	-36	-1.39	7,642	-
[552A]	26/06/09	2,599	2,600	2,560	2,596	+36	+1.41	9,016	-
[552A]	26/06/08	2,580	2,600	2,515	2,560	-130	-4.83	22,782	-
[552A]	26/06/05	2,733	2,733	2,650	2,690	-10	-0.37	9,192	-
[552A]	26/06/04	2,709	2,748	2,682	2,700	-100	-3.57	24,861	-
[552A]	26/06/03	2,760	2,800	2,711	2,800	+94	+3.47	22,176	-
[552A]	26/06/02	2,709	2,714	2,646	2,706	+36	+1.35	15,165	-
[552A]	26/06/01	2,649	2,670	2,614	2,670	+56	+2.14	16,798	-
[552A]	26/05/29	2,625	2,626	2,596	2,614	+18	+0.69	11,407	-
[552A]	26/05/28	2,640	2,665	2,562	2,596	+5	+0.19	12,577	-
[552A]	26/05/27	2,590	2,697	2,561	2,591	+41	+1.61	3,966	-
[552A]	26/05/26	2,600	2,600	2,527	2,550	-17	-0.66	6,173	-
[552A]	26/05/25	2,599	2,625	2,525	2,567	+32	+1.26	10,087	-
[552A]	26/05/22	2,500	2,748	2,500	2,535	+59.0	+2.38	18,344	-
[552A]	26/05/21	2,480	2,488	2,443	2,476	+44.0	+1.81	4,357	-
[552A]	26/05/20	2,430	2,437	2,405	2,432	-10.0	-0.41	3,122	-
[552A]	26/05/19	2,500	2,500	2,430	2,442	-78.0	-3.10	11,839	-
[552A]	26/05/18	2,575	2,575	2,490	2,520	-42.0	-1.64	13,722	-
[552A]	26/05/15	2,538	2,580	2,531	2,562	+36.0	+1.43	7,500	-
[552A]	26/05/14	2,534	2,578	2,521	2,526	0	+0.00	8,866	-
[552A]	26/05/13	2,548	2,548	2,518	2,526	0	+0.00	4,931	-
[552A]	26/05/12	2,559	2,579	2,500	2,526	+17.0	+0.68	15,677	-
[552A]	26/05/11	2,548	2,550	2,495	2,509	+11.0	+0.44	17,679	-
[552A]	26/05/08	2,500	2,530	2,456	2,498	-94.0	-3.63	12,208	-
[552A]	26/05/07	2,534	2,592	2,501	2,592	+188.0	+7.82	13,697	-
[552A]	26/05/01	2,417	2,417	2,400	2,404	+22.0	+0.92	5,528	-
[552A]	26/04/30	2,410	2,410	2,300	2,382	-26.0	-1.08	11,687	-
[552A]	26/04/28	2,437	2,450	2,393	2,408	-4.0	-0.17	17,971	-
[552A]	26/04/27	2,465	2,465	2,388	2,412	-3	-0.12	12,541	-
[552A]	26/04/24	2,412	2,460	2,400	2,415	+34	+1.43	14,494	-
[552A]	26/04/23	2,402	2,406	2,352	2,381	-1	-0.04	11,996	-
[552A]	26/04/22	2,729	2,729	2,375	2,382	-316	-11.71	44,031	-
[552A]	26/04/21	2,610	2,699	2,550	2,698	+91	+3.49	5,351	-
[552A]	26/04/20	2,716	2,738	2,530	2,607	-112	-4.12	16,429	-
[552A]	26/04/17	2,586	2,740	2,560	2,719	+183	+7.22	15,971	-
[552A]	26/04/16	2,500	2,665	2,450	2,536	+99	+4.06	9,943	-
[552A]	26/04/15	2,488	2,800	2,405	2,437	+49	+2.05	10,276	-
[552A]	26/04/14	2,377	2,420	2,329	2,388	+61	+2.62	3,232	-
[552A]	26/04/13	2,319	2,330	2,270	2,327	+37	+1.62	2,775	-
[552A]	26/04/10	2,280	2,295	2,250	2,290	+24	+1.06	2,324	-
[552A]	26/04/09	2,250	2,290	2,200	2,266	+16	+0.71	3,754	-
[552A]	26/04/08	2,279	2,279	2,239	2,250	+50	+2.27	2,566	-
[552A]	26/04/07	2,222	2,256	2,156	2,200	-22	-0.99	1,007	-
[552A]	26/04/06	2,299	2,399	2,150	2,222	+72	+3.35	8,526	-
[552A]	26/04/03	2,185	2,250	2,150	2,150	-34	-1.56	5,187	-
[552A]	26/04/02	2,248	2,248	2,130	2,184	-16	-0.73	8,628	-
[552A]	26/04/01	3,140	3,650	2,090	2,200	-300	-12.00	23,795	-
[552A]	26/03/31	2,499	2,500	2,051	2,500	－	－	8,570	-