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
[4512]	26/10/29	299	303	297	300	0	+0.00	6,800	10,411,752,448
[4512]	26/10/28	300	304	300	300	-3.0	-0.99	2,800	10,411,752,448
[4512]	26/10/27	296	303	296	303	+3.0	+1.00	27,100	10,515,869,696
[4512]	26/10/26	301	301	298	300	+2.0	+0.67	4,300	10,411,752,448
[4512]	26/10/23	305	305	294	298	-4.0	-1.32	51,900	10,342,340,608
[4512]	26/10/22	304	305	300	302	+1.0	+0.33	35,600	10,481,163,264
[4512]	26/10/21	299	303	298	301	+2.0	+0.67	16,700	10,446,457,856
[4512]	26/10/20	299	301	298	299	-3.0	-0.99	21,300	10,377,046,016
[4512]	26/10/19	305	305	301	302	-1.0	-0.33	26,100	10,481,163,264
[4512]	26/10/16	298	303	296	303	+7.0	+2.36	28,400	10,515,869,696
[4512]	26/10/15	305	305	295	296	-5.0	-1.66	65,200	10,272,928,768
[4512]	26/10/14	300	303	298	301	+1.0	+0.33	20,900	10,446,457,856
[4512]	26/10/13	299	302	294	300	-1.0	-0.33	11,300	10,411,752,448
[4512]	26/10/09	305	305	298	301	+1.0	+0.33	56,500	10,446,457,856
[4512]	26/10/08	300	300	297	300	0	+0.00	9,500	10,411,752,448
[4512]	26/10/07	302	304	300	300	-3.0	-0.99	4,000	10,411,752,448
[4512]	26/10/06	303	306	298	303	+2.0	+0.66	60,900	10,515,869,696
[4512]	26/10/05	293	301	289	301	+10.0	+3.44	79,500	10,446,457,856
[4512]	26/10/02	294	294	290	291	-3.0	-1.02	19,800	10,099,399,680
[4512]	26/10/01	300	300	294	294	-6.0	-2.00	24,700	10,203,516,928
[4512]	26/09/30	294	301	293	300	+6.0	+2.04	27,800	10,411,752,448
[4512]	26/09/29	298	298	292	294	-3.0	-1.01	20,400	10,203,516,928
[4512]	26/09/28	296	298	293	297	+1.0	+0.34	20,200	10,307,634,176
[4512]	26/09/25	299	299	294	296	+2.0	+0.68	22,100	10,272,928,768
[4512]	26/09/24	298	301	294	294	-4.0	-1.34	37,800	10,203,516,928
[4512]	26/09/18	299	301	297	298	-1.0	-0.33	17,600	10,342,340,608
[4512]	26/09/17	302	302	297	299	-1.0	-0.33	75,300	10,377,046,016
[4512]	26/09/16	303	303	297	300	-2.0	-0.66	20,400	10,411,752,448
[4512]	26/09/15	299	302	295	302	+5.0	+1.68	35,500	10,481,163,264
[4512]	26/09/14	290	297	290	297	+7.0	+2.41	35,200	10,307,634,176
[4512]	26/09/11	289	292	287	290	0	+0.00	24,800	10,064,693,248
[4512]	26/09/10	293	295	288	290	-4.0	-1.36	11,400	10,064,693,248
[4512]	26/09/09	294	299	291	294	-2.0	-0.68	32,100	10,203,516,928
[4512]	26/09/08	301	306	295	296	-5.0	-1.66	36,500	10,272,928,768
[4512]	26/09/07	304	307	301	301	-5.0	-1.63	36,700	10,446,457,856
[4512]	26/09/04	307	315	303	306	0	+0.00	51,700	10,619,986,944
[4512]	26/09/03	306	312	304	306	-3.0	-0.97	36,400	10,619,986,944
[4512]	26/09/02	300	316	300	309	-6.0	-1.90	157,300	10,724,104,192
[4512]	26/09/01	310	315	309	315	+1.0	+0.32	12,700	10,932,339,712
[4512]	26/08/31	312	314	303	314	+2.0	+0.64	57,100	10,897,633,280
[4512]	26/08/28	311	319	310	312	+4.0	+1.30	84,100	10,828,222,464
[4512]	26/08/27	310	311	306	308	-3.0	-0.96	27,400	10,689,398,784
[4512]	26/08/26	306	311	302	311	+5.0	+1.63	67,400	10,793,516,032
[4512]	26/08/25	310	311	296	306	0	+0.00	71,000	10,619,986,944
[4512]	26/08/24	300	307	295	306	+9.0	+3.03	103,500	10,619,986,944
[4512]	26/08/21	286	297	283	297	+11.0	+3.85	162,100	10,307,634,176
[4512]	26/08/20	272	288	271	286	+13.0	+4.76	116,000	9,925,870,592
[4512]	26/08/19	276	276	271	273	-1.0	-0.36	11,400	9,474,694,144
[4512]	26/08/18	270	275	270	274	+2.0	+0.74	16,800	9,509,400,576
[4512]	26/08/17	275	276	270	272	0	+0.00	34,600	9,439,988,736
[4512]	26/08/14	271	274	267	272	+2.0	+0.74	44,600	9,439,988,736
[4512]	26/08/13	267	270	265	270	0	+0.00	24,300	9,370,576,896
[4512]	26/08/12	267	271	265	270	+6.0	+2.27	58,600	9,370,576,896
[4512]	26/08/10	262	266	262	264	+1.0	+0.38	20,200	9,162,341,376
[4512]	26/08/07	262	264	257	263	+3.0	+1.15	41,600	9,127,635,968
[4512]	26/08/06	265	266	257	260	-15.0	-5.45	116,600	9,023,518,720
[4512]	26/08/05	268	275	266	275	+6.0	+2.23	50,400	9,544,105,984
[4512]	26/08/04	270	271	268	269	-3.0	-1.10	27,800	9,335,870,464
[4512]	26/08/03	268	272	265	272	+2.0	+0.74	16,200	9,439,988,736
[4512]	26/07/31	270	270	265	270	+2.0	+0.75	8,300	9,370,576,896
[4512]	26/07/30	267	270	265	268	-1.0	-0.37	13,500	9,301,165,056
[4512]	26/07/29	265	270	262	269	+3.0	+1.13	31,200	9,335,870,464
[4512]	26/07/28	266	269	265	266	-5.0	-1.85	60,700	9,231,753,216
[4512]	26/07/27	275	275	268	271	-3.0	-1.09	28,700	9,405,282,304
[4512]	26/07/24	273	274	269	274	+2.0	+0.74	27,100	9,509,400,576
[4512]	26/07/23	273	273	270	272	-2.0	-0.73	14,300	9,439,988,736
[4512]	26/07/22	269	274	267	274	+5.0	+1.86	20,200	9,509,400,576
[4512]	26/07/21	275	275	267	269	-8.0	-2.89	57,000	9,335,870,464
[4512]	26/07/17	295	297	270	277	-4	-1.42	138,100	-
[4512]	26/07/16	280	284	278	281	+1	+0.36	24,600	-
[4512]	26/07/15	278	282	276	280	+2	+0.72	16,900	-
[4512]	26/07/14	278	278	276	278	0	0.00	7,600	-
[4512]	26/07/13	281	281	276	278	-1	-0.36	13,500	-
[4512]	26/07/10	277	281	273	279	+4	+1.45	57,600	-
[4512]	26/07/09	275	275	272	275	+2	+0.73	8,500	-
[4512]	26/07/08	277	277	272	273	-4	-1.44	22,900	-
[4512]	26/07/07	277	279	275	277	0	0.00	27,200	-
[4512]	26/07/06	283	283	277	277	-2	-0.72	41,000	-
[4512]	26/07/03	277	280	273	279	+4	+1.45	92,400	-
[4512]	26/07/02	272	280	271	275	+4	+1.48	59,100	-
[4512]	26/07/01	269	272	267	271	+2	+0.74	34,600	-
[4512]	26/06/30	268	272	268	269	+2	+0.75	16,600	-
[4512]	26/06/29	264	269	262	267	+2	+0.75	32,200	-
[4512]	26/06/26	258	265	258	265	+8	+3.11	66,500	-
[4512]	26/06/25	264	264	256	257	+1	+0.39	32,200	-
[4512]	26/06/24	256	259	255	256	0	0.00	19,600	-
[4512]	26/06/23	258	259	254	256	-3	-1.16	47,900	-
[4512]	26/06/22	255	261	255	259	+2	+0.78	40,500	-
[4512]	26/06/19	258	258	252	257	+1	+0.39	44,900	-
[4512]	26/06/18	259	259	254	256	-1	-0.39	23,400	-
[4512]	26/06/17	249	260	247	257	+7	+2.80	80,200	-
[4512]	26/06/16	250	250	242	250	+4	+1.63	52,200	-
[4512]	26/06/15	245	251	245	246	+2	+0.82	37,500	-
[4512]	26/06/12	249	249	244	244	+2	+0.83	35,700	-
[4512]	26/06/11	246	247	240	242	-6	-2.42	59,900	-
[4512]	26/06/10	251	257	243	248	-4	-1.59	151,400	-
[4512]	26/06/09	260	261	252	252	-6	-2.33	77,600	-
[4512]	26/06/08	270	270	257	258	-11	-4.09	109,100	-
[4512]	26/06/05	265	273	265	269	+3	+1.13	30,600	-
[4512]	26/06/04	267	269	265	266	-3	-1.12	60,300	-
[4512]	26/06/03	271	271	266	269	0	0.00	77,400	-
[4512]	26/06/02	272	273	265	269	-4	-1.47	83,500	-
[4512]	26/06/01	280	280	270	273	-6	-2.15	124,600	-
[4512]	26/05/29	285	285	279	279	-2	-0.71	48,300	-
[4512]	26/05/28	286	286	279	281	-3	-1.06	70,600	-
[4512]	26/05/27	278	288	275	284	+6	+2.16	142,500	-
[4512]	26/05/26	278	280	277	278	0	0.00	54,500	-
[4512]	26/05/25	285	287	275	278	-6	-2.11	102,400	-
[4512]	26/05/22	284	289	282	284	+3.0	+1.07	61,800	-
[4512]	26/05/21	287	288	279	281	0	+0.00	103,700	-
[4512]	26/05/20	288	289	278	281	-9.0	-3.10	210,000	-
[4512]	26/05/19	299	303	290	290	-4.0	-1.36	148,700	-
[4512]	26/05/18	324	324	292	294	-46.0	-13.53	340,200	-
[4512]	26/05/15	350	354	338	340	-6.0	-1.73	103,400	-
[4512]	26/05/14	347	355	346	346	-1.0	-0.29	56,600	-
[4512]	26/05/13	346	350	338	347	+4.0	+1.17	94,100	-
[4512]	26/05/12	349	354	342	343	-7.0	-2.00	78,400	-
[4512]	26/05/11	357	358	349	350	-7.0	-1.96	68,100	-
[4512]	26/05/08	364	364	353	357	-5.0	-1.38	99,900	-
[4512]	26/05/07	363	368	360	362	+9.0	+2.55	167,400	-
[4512]	26/05/01	347	354	347	353	+4.0	+1.15	45,000	-
[4512]	26/04/30	351	352	348	349	-3.0	-0.85	67,200	-
[4512]	26/04/28	345	353	343	352	+5.0	+1.44	48,900	-
[4512]	26/04/27	349	351	343	347	-2	-0.57	57,500	-
[4512]	26/04/24	352	352	345	349	-3	-0.85	49,900	-
[4512]	26/04/23	355	355	348	352	+5	+1.44	29,500	-
[4512]	26/04/22	350	351	345	347	-6	-1.70	52,800	-
[4512]	26/04/21	362	365	353	353	-9	-2.49	43,200	-
[4512]	26/04/20	356	364	356	362	+6	+1.69	81,800	-
[4512]	26/04/17	360	361	352	356	-1	-0.28	81,100	-
[4512]	26/04/16	351	361	350	357	+5	+1.42	115,800	-
[4512]	26/04/15	341	352	341	352	+13	+3.83	95,900	-
[4512]	26/04/14	339	342	338	339	+3	+0.89	36,800	-
[4512]	26/04/13	337	338	332	336	-1	-0.30	62,300	-
[4512]	26/04/10	341	344	336	337	-7	-2.03	90,500	-
[4512]	26/04/09	346	349	340	344	-4	-1.15	56,700	-
[4512]	26/04/08	348	350	344	348	+6	+1.75	57,300	-
[4512]	26/04/07	345	347	336	342	-3	-0.87	98,600	-
[4512]	26/04/06	349	349	343	345	-3	-0.86	51,500	-
[4512]	26/04/03	349	352	345	348	-1	-0.29	72,300	-
[4512]	26/04/02	354	357	348	349	-4	-1.13	79,800	-
[4512]	26/04/01	359	361	350	353	+2	+0.57	80,600	-
[4512]	26/03/31	351	357	349	351	0	0.00	80,300	-
[4512]	26/03/30	357	358	347	351	-8	-2.23	99,000	-
[4512]	26/03/27	364	369	357	359	-5	-1.37	144,900	-
[4512]	26/03/26	365	380	360	364	+8	+2.25	531,400	-
[4512]	26/03/25	358	361	356	356	+3	+0.85	93,900	-
[4512]	26/03/24	342	354	340	353	+18	+5.37	204,900	-
[4512]	26/03/23	345	348	333	335	-14	-4.01	249,600	-
[4512]	26/03/19	353	358	349	349	-4	-1.13	159,800	-
[4512]	26/03/18	345	366	345	353	+8	+2.32	517,200	-
[4512]	26/03/17	338	345	338	345	+7	+2.07	206,600	-
[4512]	26/03/16	335	340	329	338	+3	+0.90	92,000	-
[4512]	26/03/13	334	339	333	335	-2	-0.59	36,200	-
[4512]	26/03/12	341	346	336	337	-9	-2.60	106,900	-
[4512]	26/03/11	339	347	339	346	+7	+2.06	135,200	-
[4512]	26/03/10	335	340	328	339	+11	+3.35	89,300	-
[4512]	26/03/09	320	328	316	328	-12	-3.53	163,300	-
[4512]	26/03/06	340	340	330	340	+7	+2.10	92,400	-
[4512]	26/03/05	325	335	325	333	+18	+5.71	158,500	-
[4512]	26/03/04	333	338	313	315	-23	-6.80	254,400	-
[4512]	26/03/03	328	344	326	338	+15	+4.64	311,000	-
[4512]	26/03/02	327	330	322	323	-11	-3.29	141,700	-
[4512]	26/02/27	328	337	327	334	+8	+2.45	138,100	-
[4512]	26/02/26	326	328	321	326	0	0.00	69,500	-
[4512]	26/02/25	327	328	324	326	+3	+0.93	63,700	-
[4512]	26/02/24	330	330	321	323	-5	-1.52	99,900	-
[4512]	26/02/20	320	328	317	328	+7	+2.18	85,500	-
[4512]	26/02/19	315	321	314	321	+7	+2.23	92,100	-
[4512]	26/02/18	313	318	313	314	+1	+0.32	59,800	-
[4512]	26/02/17	321	321	313	313	-6	-1.88	90,800	-
[4512]	26/02/16	318	323	316	319	+7	+2.24	146,900	-
[4512]	26/02/13	324	327	310	312	-12	-3.70	216,900	-
[4512]	26/02/12	326	329	324	324	-2	-0.61	136,700	-
[4512]	26/02/10	322	329	322	326	+3	+0.93	162,400	-
[4512]	26/02/09	326	332	323	323	-5	-1.52	150,700	-
[4512]	26/02/06	334	337	326	328	-13	-3.81	445,300	-
[4512]	26/02/05	345	354	331	341	+31	+10.00	2,087,000	-
[4512]	26/02/04	313	319	310	310	0	0.00	80,000	-
[4512]	26/02/03	311	314	306	310	+4	+1.31	46,400	-
[4512]	26/02/02	313	313	306	306	-3	-0.97	67,900	-
[4512]	26/01/30	310	312	307	309	0	0.00	26,000	-
[4512]	26/01/29	312	314	307	309	-3	-0.96	40,600	-
[4512]	26/01/28	319	319	312	312	-6	-1.89	30,200	-
[4512]	26/01/27	318	318	310	318	+2	+0.63	39,200	-
[4512]	26/01/26	318	320	316	316	-2	-0.63	25,700	-
[4512]	26/01/23	320	323	318	318	-1	-0.31	49,800	-
[4512]	26/01/22	319	322	317	319	+1	+0.31	53,500	-
[4512]	26/01/21	317	319	315	318	+1	+0.32	49,700	-
[4512]	26/01/20	320	320	317	317	+2	+0.63	61,900	-
[4512]	26/01/19	327	327	315	315	-12	-3.67	192,400	-
[4512]	26/01/16	320	329	319	327	+7	+2.19	297,800	-
[4512]	26/01/15	309	321	308	320	+11	+3.56	180,900	-
[4512]	26/01/14	307	310	304	309	+4	+1.31	121,100	-
[4512]	26/01/13	304	307	300	305	+6	+2.01	165,100	-
[4512]	26/01/09	301	301	298	299	+1	+0.34	28,200	-
[4512]	26/01/08	294	302	294	298	+2	+0.68	67,900	-
[4512]	26/01/07	291	299	291	296	+5	+1.72	49,400	-
[4512]	26/01/06	286	295	285	291	+4	+1.39	87,000	-
[4512]	26/01/05	287	289	284	287	+1	+0.35	26,600	-
[4512]	25/12/30	283	291	283	286	-3	-1.04	29,100	-
[4512]	25/12/29	285	289	284	289	+1	+0.35	20,600	-
[4512]	25/12/26	285	289	285	288	0	0.00	22,200	-
[4512]	25/12/25	293	293	281	288	-1	-0.35	65,700	-
[4512]	25/12/24	285	293	285	289	+5	+1.76	56,700	-
[4512]	25/12/23	279	285	279	284	+4	+1.43	49,700	-
[4512]	25/12/22	283	283	279	280	-1	-0.36	21,000	-
[4512]	25/12/19	280	283	280	281	0	0.00	20,600	-
[4512]	25/12/18	281	283	280	281	0	0.00	16,500	-
[4512]	25/12/17	285	285	280	281	-1	-0.35	40,800	-
[4512]	25/12/16	281	282	277	282	+1	+0.36	43,200	-
[4512]	25/12/15	280	281	276	281	+4	+1.44	75,800	-
[4512]	25/12/12	275	280	275	277	+1	+0.36	37,900	-
[4512]	25/12/11	278	280	276	276	0	0.00	37,200	-
[4512]	25/12/10	275	279	275	276	+1	+0.36	11,400	-
[4512]	25/12/09	280	280	275	275	-3	-1.08	25,600	-
[4512]	25/12/08	278	282	277	278	-4	-1.42	76,100	-
[4512]	25/12/05	280	283	280	282	+2	+0.71	17,200	-
[4512]	25/12/04	283	284	279	280	+2	+0.72	40,400	-
[4512]	25/12/03	281	282	278	278	-2	-0.71	49,900	-
[4512]	25/12/02	281	282	279	280	-1	-0.36	12,800	-
[4512]	25/12/01	279	284	279	281	-4	-1.40	67,300	-
[4512]	25/11/28	281	287	278	285	+4	+1.42	62,100	-
[4512]	25/11/27	278	284	278	281	0	0.00	25,000	-
[4512]	25/11/26	275	283	273	281	+4	+1.44	28,600	-
[4512]	25/11/25	276	277	275	277	+1	+0.36	23,000	-
[4512]	25/11/21	276	276	272	276	+2	+0.73	33,100	-
[4512]	25/11/20	275	278	273	274	+1	+0.37	22,900	-
[4512]	25/11/19	274	277	271	273	-2	-0.73	36,100	-
[4512]	25/11/18	281	281	274	275	-7	-2.48	114,000	-
[4512]	25/11/17	289	289	281	282	-4	-1.40	44,800	-
[4512]	25/11/14	284	287	284	286	0	0.00	34,400	-
[4512]	25/11/13	283	287	283	286	+3	+1.06	41,300	-
[4512]	25/11/12	283	284	281	283	+1	+0.35	31,300	-
[4512]	25/11/11	283	285	281	282	-2	-0.70	40,600	-
[4512]	25/11/10	283	285	281	284	+1	+0.35	27,000	-
[4512]	25/11/07	283	285	278	283	-6	-2.08	106,100	-
[4512]	25/11/06	286	292	286	289	+3	+1.05	66,300	-
[4512]	25/11/05	290	290	284	286	-4	-1.38	26,400	-
[4512]	25/11/04	286	291	286	290	+1	+0.35	36,800	-
[4512]	25/10/31	287	289	285	289	+1	+0.35	27,000	-
[4512]	25/10/30	282	288	282	288	+5	+1.77	34,300	-
[4512]	25/10/29	291	291	282	283	-8	-2.75	63,900	-
[4512]	25/10/28	291	293	289	291	-2	-0.68	44,400	-
[4512]	25/10/27	293	294	291	293	+1	+0.34	30,400	-
[4512]	25/10/24	291	294	290	292	0	0.00	18,500	-
[4512]	25/10/23	293	294	291	292	-1	-0.34	21,100	-
[4512]	25/10/22	289	293	288	293	+3	+1.03	29,200	-
[4512]	25/10/21	288	291	286	290	+3	+1.05	43,300	-
[4512]	25/10/20	286	289	284	287	+3	+1.06	80,400	-
[4512]	25/10/17	286	286	284	284	-2	-0.70	30,100	-
[4512]	25/10/16	285	286	284	286	+3	+1.06	28,600	-
[4512]	25/10/15	281	285	281	283	+4	+1.43	46,500	-
[4512]	25/10/14	280	285	277	279	-5	-1.76	111,400	-
[4512]	25/10/10	287	288	283	284	-3	-1.05	78,400	-
[4512]	25/10/09	290	290	285	287	-3	-1.03	53,200	-
[4512]	25/10/08	290	293	290	290	-1	-0.34	30,100	-
[4512]	25/10/07	290	293	287	291	+3	+1.04	66,800	-
[4512]	25/10/06	293	293	288	288	-3	-1.03	105,000	-
[4512]	25/10/03	293	295	291	291	0	0.00	53,700	-
[4512]	25/10/02	291	293	289	291	+3	+1.04	39,400	-
[4512]	25/10/01	293	298	288	288	-6	-2.04	86,100	-
[4512]	25/09/30	298	298	294	294	-4	-1.34	33,200	-
[4512]	25/09/29	296	298	294	298	+2	+0.68	64,100	-
[4512]	25/09/26	291	296	291	296	+2	+0.68	43,700	-
[4512]	25/09/25	290	296	290	294	+6	+2.08	121,600	-
[4512]	25/09/24	296	296	288	288	-8	-2.70	187,500	-
[4512]	25/09/22	298	300	294	296	-3	-1.00	87,400	-
[4512]	25/09/19	298	301	296	299	+1	+0.34	86,200	-
[4512]	25/09/18	299	300	298	298	-2	-0.67	68,800	-
[4512]	25/09/17	302	302	299	300	-2	-0.66	65,600	-
[4512]	25/09/16	300	303	296	302	+2	+0.67	115,400	-
[4512]	25/09/12	300	301	298	300	+1	+0.33	52,900	-
[4512]	25/09/11	301	301	298	299	-2	-0.66	125,800	-
[4512]	25/09/10	304	305	300	301	-3	-0.99	85,200	-
[4512]	25/09/09	310	310	304	304	-6	-1.94	78,600	-
[4512]	25/09/08	310	310	308	310	+2	+0.65	32,800	-
[4512]	25/09/05	307	309	306	308	0	0.00	61,400	-