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
[5537]	26/10/30	3,355	3,445	3,325	3,385	+30.0	+0.89	57,900	27,332,521,984
[5537]	26/10/29	3,355	3,400	3,290	3,355	-40	-1.178203	37,200	27,090,282,496
[5537]	26/10/28	3,485	3,585	3,365	3,395	-65	-1.878613	67,000	27,413,266,432
[5537]	26/10/27	3,565	3,600	3,420	3,460	-105	-2.945302	93,800	27,938,115,584
[5537]	26/10/26	3,650	3,650	3,505	3,565	-115	-3.125	52,000	28,785,948,672
[5537]	26/10/23	3,555	3,680	3,445	3,680	+120	+3.370787	55,500	29,714,528,256
[5537]	26/10/22	3,925	3,950	3,510	3,560	-335	-8.60077	93,800	28,745,576,448
[5537]	26/10/21	3,775	3,935	3,775	3,895	+120	+3.178808	33,300	31,450,566,656
[5537]	26/10/20	3,880	3,915	3,745	3,775	-135	-3.452685	47,800	30,481,614,848
[5537]	26/10/19	3,945	4,005	3,840	3,910	-20	-0.508906	64,100	31,571,685,376
[5537]	26/10/16	3,790	3,970	3,715	3,930	+115	+3.014417	51,000	31,733,178,368
[5537]	26/10/15	3,780	3,885	3,715	3,815	+40	+1.059603	50,900	30,804,598,784
[5537]	26/10/14	4,070	4,070	3,755	3,775	-365	-8.816425	97,900	30,481,614,848
[5537]	26/10/13	4,100	4,160	4,010	4,140	+55	+1.346389	51,000	33,428,844,544
[5537]	26/10/09	4,060	4,290	3,970	4,085	+15	+0.36855	99,300	32,984,741,888
[5537]	26/10/08	3,950	4,085	3,865	4,070	+60	+1.496259	47,900	32,863,621,120
[5537]	26/10/07	3,840	4,100	3,815	4,010	+240	+6.366048	110,400	32,379,146,240
[5537]	26/10/06	3,905	3,940	3,770	3,770	-75	-1.950585	44,100	30,441,242,624
[5537]	26/10/05	3,700	3,850	3,650	3,845	+165	+4.483696	39,200	31,046,836,224
[5537]	26/10/02	3,755	3,840	3,640	3,680	-145	-3.79085	32,400	29,714,528,256
[5537]	26/10/01	3,795	3,870	3,650	3,825	+30	+0.790514	37,700	30,885,345,280
[5537]	26/09/30	3,810	3,895	3,720	3,795	-15	-0.393701	34,300	30,643,107,840
[5537]	26/09/29	3,800	3,870	3,735	3,810	+70	+1.871658	28,300	30,764,226,560
[5537]	26/09/28	3,775	3,840	3,600	3,740	-45	-1.188904	82,100	30,199,003,136
[5537]	26/09/25	3,910	3,960	3,785	3,785	-130	-3.320562	63,000	30,562,361,344
[5537]	26/09/24	3,830	3,990	3,695	3,915	+225	+6.097561	88,100	31,612,059,648
[5537]	26/09/18	3,630	3,735	3,540	3,690	+95	+2.642559	56,200	29,795,274,752
[5537]	26/09/17	3,300	3,620	3,275	3,595	+295	+8.939394	78,600	29,028,186,112
[5537]	26/09/16	3,280	3,400	3,240	3,300	+70	+2.167183	60,000	26,646,179,840
[5537]	26/09/15	3,175	3,270	3,155	3,230	+65	+2.053712	36,600	26,080,958,464
[5537]	26/09/14	3,030	3,195	3,020	3,165	+65	+2.096774	53,900	25,556,109,312
[5537]	26/09/11	3,205	3,220	3,090	3,100	-175	-5.343511	60,300	25,031,260,160
[5537]	26/09/10	3,275	3,330	3,190	3,275	-45	-1.355422	73,900	26,444,314,624
[5537]	26/09/09	3,300	3,370	3,240	3,320	+30	+0.911854	47,800	26,807,672,832
[5537]	26/09/08	3,420	3,455	3,280	3,290	-105	-3.092784	67,700	26,565,433,344
[5537]	26/09/07	3,500	3,500	3,355	3,395	-115	-3.276353	57,300	27,413,266,432
[5537]	26/09/04	3,335	3,525	3,335	3,510	+175	+5.247376	63,500	28,341,846,016
[5537]	26/09/03	3,285	3,440	3,180	3,335	-20	-0.596125	74,400	26,928,791,552
[5537]	26/09/02	3,425	3,480	3,335	3,355	-210	-5.890603	63,600	27,090,282,496
[5537]	26/09/01	3,395	3,705	3,315	3,565	+160	+4.698972	157,600	28,785,948,672
[5537]	26/08/31	3,440	3,505	3,365	3,405	-105	-2.991453	43,700	27,494,012,928
[5537]	26/08/28	3,225	3,530	3,220	3,510	+225	+6.849315	79,700	28,341,846,016
[5537]	26/08/27	3,365	3,490	3,285	3,285	-150	-4.366812	77,300	26,525,061,120
[5537]	26/08/26	2,977	3,455	2,977	3,435	+405	+13.366337	259,500	27,736,250,368
[5537]	26/08/25	3,160	3,160	2,973	3,030	-190	-5.900621	147,200	24,466,038,784
[5537]	26/08/24	3,210	3,240	3,055	3,220	-35	-1.075269	97,100	26,000,211,968
[5537]	26/08/21	3,050	3,265	2,987	3,255	+155	+5	112,500	26,451,757,056
[5537]	26/08/20	3,095	3,190	3,030	3,100	+20	+0.649351	73,800	25,192,148,992
[5537]	26/08/19	3,090	3,180	2,965	3,080	-15	-0.484653	124,600	25,029,619,712
[5537]	26/08/18	2,947	3,150	2,900	3,095	+148	+5.022056	180,200	25,151,516,672
[5537]	26/08/17	2,800	3,000	2,717	2,947	+227	+8.345588	207,100	23,948,795,904
[5537]	26/08/14	2,800	2,892	2,690	2,720	-405	-12.96	296,400	22,104,080,384
[5537]	26/08/13	3,170	3,245	3,090	3,125	-70	-2.190923	80,500	25,395,312,640
[5537]	26/08/12	3,055	3,195	3,050	3,195	+231	+7.793522	53,200	25,964,167,168
[5537]	26/08/10	3,010	3,020	2,941	2,964	-91	-2.978723	53,400	24,086,945,792
[5537]	26/08/07	3,040	3,065	2,953	3,055	+65	+2.173913	32,900	24,826,458,112
[5537]	26/08/06	2,860	3,040	2,830	2,990	+85	+2.92599	37,500	24,298,235,904
[5537]	26/08/05	2,754	2,922	2,754	2,905	+180	+6.605505	33,600	23,607,482,368
[5537]	26/08/04	2,650	2,725	2,596	2,725	+114	+4.366143	28,800	22,144,712,704
[5537]	26/08/03	2,577	2,611	2,451	2,611	+30	+1.16234	58,400	21,218,291,712
[5537]	26/07/31	2,566	2,609	2,530	2,581	+50	+1.975504	48,900	20,974,495,744
[5537]	26/07/30	2,627	2,627	2,505	2,531	-146	-5.453866	82,500	20,568,170,496
[5537]	26/07/29	2,854	2,880	2,573	2,677	-127	-4.529244	83,600	21,754,640,384
[5537]	26/07/28	2,940	2,950	2,785	2,804	-93	-3.210217	43,800	22,786,705,408
[5537]	26/07/27	2,925	2,943	2,875	2,897	-7	-0.241047	26,500	23,542,470,656
[5537]	26/07/24	2,901	2,915	2,821	2,904	+3	+0.103413	28,600	23,599,355,904
[5537]	26/07/23	2,883	2,924	2,800	2,901	0	0	20,100	23,574,976,512
[5537]	26/07/22	2,978	2,985	2,894	2,901	-27	-0.922131	45,000	23,574,976,512
[5537]	26/07/21	2,903	2,967	2,720	2,928	+48	+1.666667	55,900	23,794,391,040
[5537]	26/07/17	3,055	3,055	2,810	2,880	-175	-5.728314	61,600	-
[5537]	26/07/16	3,095	3,110	3,025	3,055	-45	-1.451613	27,700	-
[5537]	26/07/15	3,020	3,130	2,961	3,100	+103	+3.43677	28,400	-
[5537]	26/07/14	2,916	3,000	2,856	2,997	+81	+2.777778	31,800	-
[5537]	26/07/13	2,962	2,962	2,839	2,916	-61	-2.049043	26,200	-
[5537]	26/07/10	2,815	3,035	2,815	2,977	+132	+4.639719	30,500	-
[5537]	26/07/09	2,922	2,928	2,810	2,845	-89	-3.033401	27,600	-
[5537]	26/07/08	3,030	3,100	2,905	2,934	-131	-4.274062	62,600	-
[5537]	26/07/07	3,000	3,170	2,989	3,065	+40	+1.322314	47,700	-
[5537]	26/07/06	3,060	3,165	3,020	3,025	-105	-3.354633	49,900	-
[5537]	26/07/03	2,866	3,230	2,866	3,130	+328	+11.705924	156,700	-
[5537]	26/07/02	2,702	2,869	2,675	2,802	+75	+2.750275	50,700	-
[5537]	26/07/01	2,733	2,800	2,668	2,727	-6	-0.219539	107,600	-
[5537]	26/06/30	2,701	2,765	2,594	2,733	+33	+1.222222	46,700	-
[5537]	26/06/29	2,693	2,768	2,650	2,700	+57	+2.15664	64,500	-
[5537]	26/06/26	2,551	2,666	2,551	2,643	+58	+2.243714	22,600	-
[5537]	26/06/25	2,582	2,590	2,500	2,585	+64	+2.538675	18,400	-
[5537]	26/06/24	2,648	2,673	2,505	2,521	-135	-5.082831	34,400	-
[5537]	26/06/23	2,728	2,780	2,641	2,656	-39	-1.447124	42,300	-
[5537]	26/06/22	2,567	2,725	2,531	2,695	+127	+4.945483	63,600	-
[5537]	26/06/19	2,450	2,568	2,355	2,568	+126	+5.159705	67,900	-
[5537]	26/06/18	2,407	2,550	2,401	2,442	+182	+8.053097	103,200	-
[5537]	26/06/17	2,192	2,282	2,162	2,260	+68	+3.10219	46,400	-
[5537]	26/06/16	2,174	2,243	2,174	2,192	+34	+1.575533	25,800	-
[5537]	26/06/15	2,236	2,303	2,127	2,158	-78	-3.488372	103,100	-
[5537]	26/06/12	2,293	2,318	2,203	2,236	+43	+1.960784	45,700	-
[5537]	26/06/11	2,223	2,268	2,191	2,193	-80	-3.519578	55,100	-
[5537]	26/06/10	2,312	2,312	2,206	2,273	-30	-1.302649	43,700	-
[5537]	26/06/09	2,371	2,398	2,287	2,303	-68	-2.867988	44,600	-
[5537]	26/06/08	2,360	2,425	2,314	2,371	-3	-0.126369	66,400	-
[5537]	26/06/05	2,292	2,388	2,270	2,374	+132	+5.8876	38,700	-
[5537]	26/06/04	2,254	2,320	2,242	2,242	-13	-0.576497	32,300	-
[5537]	26/06/03	2,285	2,310	2,143	2,255	-59	-2.549697	46,300	-
[5537]	26/06/02	2,251	2,314	2,165	2,314	+66	+2.935943	41,400	-
[5537]	26/06/01	2,311	2,311	2,179	2,248	-13	-0.574967	75,800	-
[5537]	26/05/29	2,479	2,479	2,260	2,261	-225	-9.050684	73,300	-
[5537]	26/05/28	2,500	2,578	2,387	2,486	-37	-1.466508	48,700	-
[5537]	26/05/27	2,453	2,561	2,415	2,523	+116	+4.819277	104,900	-
[5537]	26/05/26	2,608	2,608	2,353	2,407	-251	-9.44319	158,700	-
[5537]	26/05/25	2,807	2,823	2,569	2,658	-134	-4.799427	107,300	-
[5537]	26/05/22	2,681	2,908	2,631	2,792	+170	+6.4836	90,300	-
[5537]	26/05/21	2,640	2,727	2,507	2,622	-18	-0.681818	88,900	-
[5537]	26/05/20	2,621	2,771	2,565	2,640	-231	-8.045977	249,700	-
[5537]	26/05/19	2,679	2,871	2,666	2,871	+500	+21.088148	111,100	-
[5537]	26/05/18	2,374	2,406	2,250	2,371	+47	+2.022375	170,300	-
[5537]	26/05/15	2,141	2,350	2,141	2,324	+307	+15.220625	202,900	-
[5537]	26/05/14	2,099	2,109	2,000	2,017	-82	-3.906622	93,200	-
[5537]	26/05/13	2,084	2,145	2,075	2,099	-2	-0.095193	43,700	-
[5537]	26/05/12	2,110	2,110	1,996	2,101	-21	-0.989632	76,300	-
[5537]	26/05/11	2,169	2,169	2,098	2,122	-44	-2.031394	69,000	-
[5537]	26/05/08	2,195	2,232	2,100	2,166	+5	+0.231374	74,400	-
[5537]	26/05/07	2,190	2,190	2,120	2,161	+2	+0.092635	32,100	-
[5537]	26/05/01	2,151	2,174	2,120	2,159	+8	+0.37192	19,700	-
[5537]	26/04/30	2,188	2,252	2,133	2,151	-44	-2.004556	42,900	-
[5537]	26/04/28	2,102	2,223	2,102	2,195	+13	+0.595784	75,400	-
[5537]	26/04/27	2,248	2,277	2,130	2,182	-40	-1.80018	78,200	-
[5537]	26/04/24	2,394	2,394	2,222	2,222	-172	-7.184628	76,500	-
[5537]	26/04/23	2,366	2,431	2,318	2,394	+104	+4.541485	75,500	-
[5537]	26/04/22	2,402	2,402	2,260	2,290	-152	-6.224406	137,800	-
[5537]	26/04/21	2,493	2,520	2,438	2,442	-1	-0.040933	46,200	-
[5537]	26/04/20	2,535	2,537	2,422	2,443	-43	-1.729686	47,900	-
[5537]	26/04/17	2,571	2,589	2,465	2,486	-45	-1.777953	79,400	-
[5537]	26/04/16	2,660	2,686	2,526	2,531	-155	-5.770663	129,400	-
[5537]	26/04/15	2,740	2,793	2,635	2,686	-52	-1.899196	107,200	-
[5537]	26/04/14	2,800	2,804	2,715	2,738	-26	-0.940666	61,000	-
[5537]	26/04/13	2,705	2,801	2,703	2,764	+11	+0.399564	39,600	-
[5537]	26/04/10	2,773	2,818	2,742	2,753	-17	-0.613718	60,400	-
[5537]	26/04/09	3,030	3,030	2,754	2,770	-260	-8.580858	110,600	-
[5537]	26/04/08	3,030	3,060	2,960	3,030	+84	+2.851324	47,500	-
[5537]	26/04/07	2,931	3,010	2,901	2,946	+20	+0.683527	38,900	-
[5537]	26/04/06	2,962	3,010	2,922	2,926	-19	-0.645161	28,500	-
[5537]	26/04/03	3,000	3,110	2,945	2,945	+47	+1.621808	54,000	-
[5537]	26/04/02	2,953	3,100	2,870	2,898	-48	-1.629328	64,500	-
[5537]	26/04/01	2,986	2,986	2,800	2,946	+110	+3.878702	86,400	-
[5537]	26/03/31	2,801	2,956	2,801	2,836	-12	-0.421348	56,200	-
[5537]	26/03/30	2,907	2,947	2,823	2,848	-192	-6.315789	83,100	-
[5537]	26/03/27	2,950	3,060	2,904	3,040	+69	+2.32245	65,900	-
[5537]	26/03/26	3,190	3,190	2,957	2,971	-229	-7.15625	58,900	-
[5537]	26/03/25	3,130	3,265	3,080	3,200	+140	+4.575163	44,300	-
[5537]	26/03/24	3,150	3,180	2,951	3,060	+15	+0.492611	76,200	-
[5537]	26/03/23	3,150	3,155	3,015	3,045	-280	-8.421053	87,300	-
[5537]	26/03/19	3,460	3,465	3,260	3,325	-205	-5.807365	82,600	-
[5537]	26/03/18	3,390	3,540	3,330	3,530	+335	+10.485133	75,100	-
[5537]	26/03/17	3,330	3,345	3,180	3,195	-150	-4.484305	49,500	-
[5537]	26/03/16	3,270	3,495	3,270	3,345	+40	+1.210287	58,700	-
[5537]	26/03/13	3,090	3,445	3,090	3,305	+190	+6.099518	100,000	-
[5537]	26/03/12	3,275	3,275	3,080	3,115	-125	-3.858025	65,500	-
[5537]	26/03/11	3,515	3,550	3,225	3,240	-235	-6.76259	111,800	-
[5537]	26/03/10	3,190	3,480	3,180	3,475	+375	+12.096774	94,800	-
[5537]	26/03/09	3,105	3,145	2,941	3,100	-205	-6.202723	99,900	-
[5537]	26/03/06	3,125	3,345	3,125	3,305	+125	+3.930818	68,000	-
[5537]	26/03/05	3,240	3,275	3,125	3,180	+150	+4.950495	50,600	-
[5537]	26/03/04	2,984	3,240	2,942	3,030	-35	-1.141925	117,600	-
[5537]	26/03/03	3,380	3,380	3,060	3,065	-370	-10.77147	140,200	-
[5537]	26/03/02	3,435	3,490	3,290	3,435	-70	-1.997147	60,200	-
[5537]	26/02/27	3,320	3,520	3,280	3,505	+200	+6.051437	83,000	-
[5537]	26/02/26	3,345	3,550	3,185	3,305	-110	-3.221083	155,700	-
[5537]	26/02/25	3,825	3,900	3,330	3,415	-395	-10.367454	222,500	-
[5537]	26/02/24	3,590	3,880	3,400	3,810	+290	+8.238636	212,600	-
[5537]	26/02/20	3,295	3,535	3,200	3,520	+190	+5.705706	90,300	-
[5537]	26/02/19	3,280	3,330	3,100	3,330	+185	+5.882353	85,400	-
[5537]	26/02/18	3,080	3,190	2,973	3,145	+55	+1.779935	99,300	-
[5537]	26/02/17	3,055	3,240	2,906	3,090	+5	+0.162075	267,800	-
[5537]	26/02/16	2,882	3,085	2,879	3,085	+503	+19.481022	173,900	-
[5537]	26/02/13	2,700	2,701	2,525	2,582	-118	-4.37037	133,400	-
[5537]	26/02/12	2,590	2,777	2,565	2,700	+116	+4.489164	172,900	-
[5537]	26/02/10	2,434	2,634	2,430	2,584	+125	+5.083367	82,600	-
[5537]	26/02/09	2,442	2,525	2,387	2,459	+60	+2.501042	78,700	-
[5537]	26/02/06	2,498	2,501	2,343	2,399	-111	-4.422311	68,800	-
[5537]	26/02/05	2,364	2,560	2,330	2,510	+171	+7.310817	113,100	-
[5537]	26/02/04	2,220	2,339	2,183	2,339	+139	+6.318182	79,200	-
[5537]	26/02/03	2,140	2,233	2,140	2,200	+80	+3.773585	42,300	-
[5537]	26/02/02	2,138	2,188	2,086	2,120	-19	-0.888266	57,100	-
[5537]	26/01/30	2,090	2,144	2,065	2,139	+54	+2.589928	30,400	-
[5537]	26/01/29	2,043	2,137	2,032	2,085	+56	+2.75998	71,500	-
[5537]	26/01/28	2,031	2,065	2,000	2,029	-9	-0.441609	67,400	-
[5537]	26/01/27	2,136	2,136	2,015	2,038	+2	+0.098232	104,000	-
[5537]	26/01/26	2,089	2,120	2,036	2,036	-84	-3.962264	72,300	-
[5537]	26/01/23	2,098	2,120	2,043	2,120	+22	+1.048618	64,900	-
[5537]	26/01/22	2,129	2,158	2,030	2,098	-3	-0.142789	149,500	-
[5537]	26/01/21	2,220	2,220	2,101	2,101	-144	-6.414254	122,400	-
[5537]	26/01/20	2,302	2,329	2,230	2,245	-57	-2.476108	50,900	-
[5537]	26/01/19	2,255	2,341	2,225	2,302	+75	+3.367759	83,100	-
[5537]	26/01/16	2,300	2,312	2,227	2,227	-87	-3.759723	51,000	-
[5537]	26/01/15	2,212	2,327	2,180	2,314	+114	+5.181818	95,500	-
[5537]	26/01/14	2,374	2,450	2,165	2,200	-170	-7.172996	214,600	-
[5537]	26/01/13	2,470	2,470	2,300	2,370	-50	-2.066116	95,000	-
[5537]	26/01/09	2,419	2,442	2,362	2,420	+1	+0.041339	53,500	-
[5537]	26/01/08	2,386	2,470	2,310	2,419	+39	+1.638655	113,800	-
[5537]	26/01/07	2,250	2,380	2,192	2,380	+130	+5.777778	112,900	-
[5537]	26/01/06	2,227	2,391	2,160	2,250	+60	+2.739726	232,900	-
[5537]	26/01/05	2,200	2,340	2,190	2,190	+43	+2.002795	143,000	-
[5537]	25/12/30	2,297	2,370	2,143	2,147	-148	-6.448802	227,300	-
[5537]	25/12/29	2,440	2,500	2,256	2,295	-116	-4.811282	228,000	-
[5537]	25/12/26	2,558	2,626	2,370	2,411	-179	-6.911197	359,700	-
[5537]	25/12/25	2,531	2,819	2,403	2,590	+74	+2.941176	1,015,500	-
[5537]	25/12/24	2,358	2,520	2,261	2,516	+126	+5.271967	485,200	-
[5537]	25/12/23	2,050	2,450	2,044	2,390	+276	+13.055818	727,900	-
[5537]	25/12/22	2,111	2,235	2,064	2,114	+20	+0.95511	440,000	-
[5537]	25/12/19	1,985	2,123	1,983	2,094	+59	+2.899263	312,000	-
[5537]	25/12/18	2,198	2,248	1,971	2,035	-190	-8.539326	1,074,700	-
[5537]	25/12/17	1,900	2,342	1,870	2,225	+225	+11.25	3,063,800	-
[5537]	25/12/16	1,748	2,155	1,621	2,000	+245	+13.960114	2,598,100	-
[5537]	25/12/15	1,850	1,880	1,671	1,755	－	－	4,255,900	-