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
[512A]	26/10/29	1,045	1,055	1,037	1,037	-33.0	-3.08	337	-
[512A]	26/10/28	1,090	1,090	1,036	1,070	+10.0	+0.94	2,316	-
[512A]	26/10/27	1,070	1,070	1,037	1,060	-9.0	-0.84	18,172	-
[512A]	26/10/26	1,129	1,129	1,069	1,069	-69.0	-6.06	203,641	-
[512A]	26/10/23	1,122	1,143	1,103	1,138	+15.0	+1.34	143,336	-
[512A]	26/10/22	1,150	1,150	1,123	1,123	-19.0	-1.66	945	-
[512A]	26/10/21	1,124	1,145	1,124	1,142	+28.0	+2.51	456	-
[512A]	26/10/20	1,140	1,140	1,114	1,114	-30.0	-2.62	2,016	-
[512A]	26/10/19	1,138	1,145	1,134	1,144	-20.0	-1.72	218	-
[512A]	26/10/16	1,155	1,164	1,150	1,164	+31.0	+2.74	2,334	-
[512A]	26/10/15	1,134	1,134	1,116	1,133	-42.0	-3.57	24,611	-
[512A]	26/10/14	1,180	1,180	1,166	1,175	+2.0	+0.17	275	-
[512A]	26/10/13	1,189	1,189	1,170	1,173	+14.0	+1.21	18,551	-
[512A]	26/10/09	1,167	1,167	1,142	1,159	+16.0	+1.40	609	-
[512A]	26/10/08	1,161	1,161	1,143	1,143	-28.0	-2.39	1,519	-
[512A]	26/10/07	1,180	1,188	1,171	1,171	-29.0	-2.42	20,032	-
[512A]	26/10/06	1,151	1,200	1,151	1,200	+74.0	+6.57	3,381	-
[512A]	26/10/05	1,137	1,137	1,126	1,126	-11.0	-0.97	34,752	-
[512A]	26/10/02	1,145	1,145	1,123	1,137	+3.0	+0.26	3,421	-
[512A]	26/10/01	1,135	1,146	1,129	1,134	-8.0	-0.70	5,391	-
[512A]	26/09/30	1,155	1,155	1,135	1,142	-2.0	-0.17	1,043	-
[512A]	26/09/29	1,184	1,184	1,132	1,144	-10.0	-0.87	953	-
[512A]	26/09/28	1,177	1,177	1,154	1,154	-31.0	-2.62	3,362	-
[512A]	26/09/25	1,193	1,193	1,170	1,185	+6.0	+0.51	2,248	-
[512A]	26/09/24	1,172	1,184	1,164	1,179	+35.0	+3.06	3,518	-
[512A]	26/09/18	1,113	1,144	1,113	1,144	+26.0	+2.33	1,424	-
[512A]	26/09/17	1,164	1,164	1,113	1,118	-7.0	-0.62	1,861	-
[512A]	26/09/16	1,149	1,150	1,125	1,125	-25.0	-2.17	2,067	-
[512A]	26/09/15	1,170	1,170	1,150	1,150	+10.0	+0.88	643	-
[512A]	26/09/14	1,156	1,156	1,140	1,140	-16.0	-1.38	889	-
[512A]	26/09/11	1,160	1,160	1,139	1,156	+9.0	+0.78	1,403	-
[512A]	26/09/10	1,168	1,168	1,142	1,147	-17.0	-1.46	941	-
[512A]	26/09/09	1,180	1,180	1,164	1,164	-16.0	-1.36	780	-
[512A]	26/09/08	1,200	1,200	1,180	1,180	-20.0	-1.67	1,104	-
[512A]	26/09/07	1,225	1,225	1,200	1,200	-25.0	-2.04	694	-
[512A]	26/09/04	1,220	1,226	1,217	1,225	+45.0	+3.81	1,870	-
[512A]	26/09/03	1,179	1,193	1,179	1,180	+7.0	+0.60	1,280	-
[512A]	26/09/02	1,193	1,193	1,168	1,173	-37.0	-3.06	1,556	-
[512A]	26/09/01	1,190	1,210	1,190	1,210	+23.0	+1.94	15,557	-
[512A]	26/08/31	1,192	1,192	1,178	1,187	-26.0	-2.14	2,560	-
[512A]	26/08/28	1,231	1,231	1,208	1,213	+3.0	+0.25	1,203	-
[512A]	26/08/27	1,218	1,218	1,201	1,210	-8.0	-0.66	1,670	-
[512A]	26/08/26	1,195	1,220	1,195	1,218	+32.0	+2.70	2,987	-
[512A]	26/08/25	1,183	1,186	1,172	1,186	+8.0	+0.68	7,658	-
[512A]	26/08/24	1,171	1,195	1,171	1,178	+30.0	+2.61	6,174	-
[512A]	26/08/21	1,157	1,157	1,139	1,148	+5.0	+0.44	3,351	-
[512A]	26/08/20	1,127	1,149	1,127	1,143	+33.0	+2.97	473	-
[512A]	26/08/19	1,135	1,135	1,110	1,110	-18.0	-1.60	1,298	-
[512A]	26/08/18	1,140	1,140	1,128	1,128	-12.0	-1.05	593	-
[512A]	26/08/17	1,152	1,152	1,132	1,140	-6.0	-0.52	572	-
[512A]	26/08/14	1,135	1,152	1,135	1,146	+38.0	+3.43	3,208	-
[512A]	26/08/13	1,125	1,125	1,106	1,108	-2.0	-0.18	282	-
[512A]	26/08/12	1,110	1,112	1,110	1,110	+1.0	+0.09	493	-
[512A]	26/08/10	1,115	1,115	1,102	1,109	+3.0	+0.27	257	-
[512A]	26/08/07	1,115	1,115	1,096	1,106	-19.0	-1.69	904	-
[512A]	26/08/06	1,131	1,131	1,109	1,125	-7.0	-0.62	328	-
[512A]	26/08/05	1,109	1,132	1,109	1,132	+21.0	+1.89	157	-
[512A]	26/08/04	1,108	1,111	1,100	1,111	+33.0	+3.06	787	-
[512A]	26/08/03	1,105	1,105	1,075	1,078	-35.0	-3.14	3,720	-
[512A]	26/07/31	1,130	1,130	1,113	1,113	-11.0	-0.98	1,092	-
[512A]	26/07/30	1,124	1,126	1,116	1,124	-20.0	-1.75	909	-
[512A]	26/07/29	1,160	1,162	1,136	1,144	-16.0	-1.38	16,337	-
[512A]	26/07/28	1,160	1,160	1,146	1,160	+11.0	+0.96	15,788	-
[512A]	26/07/27	1,150	1,150	1,137	1,149	+16.0	+1.41	584	-
[512A]	26/07/24	1,150	1,150	1,133	1,133	-21.0	-1.82	1,697	-
[512A]	26/07/23	1,169	1,169	1,151	1,154	-11.0	-0.94	3,086	-
[512A]	26/07/22	1,173	1,173	1,161	1,165	+25.0	+2.19	371	-
[512A]	26/07/21	1,148	1,148	1,135	1,140	-5.0	-0.44	1,166	-
[512A]	26/07/17	1,159	1,159	1,130	1,145	-23	-1.97	4,334	-
[512A]	26/07/16	1,178	1,178	1,161	1,168	+6	+0.52	740	-
[512A]	26/07/15	1,160	1,163	1,148	1,162	+32	+2.83	900	-
[512A]	26/07/14	1,136	1,138	1,130	1,130	-6	-0.53	1,664	-
[512A]	26/07/13	1,156	1,156	1,132	1,136	+3	+0.26	962	-
[512A]	26/07/10	1,132	1,149	1,132	1,133	+1	+0.09	1,797	-
[512A]	26/07/09	1,121	1,132	1,121	1,132	-1	-0.09	166	-
[512A]	26/07/08	1,147	1,147	1,133	1,133	-36	-3.08	2,535	-
[512A]	26/07/07	1,162	1,174	1,156	1,169	+7	+0.60	579	-
[512A]	26/07/06	1,150	1,162	1,135	1,162	+23	+2.02	16,909	-
[512A]	26/07/03	1,128	1,145	1,128	1,139	+15	+1.33	988	-
[512A]	26/07/02	1,111	1,137	1,111	1,124	+35	+3.21	2,016	-
[512A]	26/07/01	1,112	1,112	1,087	1,089	-23	-2.07	693	-
[512A]	26/06/30	1,113	1,113	1,106	1,112	+7	+0.63	612	-
[512A]	26/06/29	1,108	1,108	1,093	1,105	+38	+3.56	1,514	-
[512A]	26/06/26	1,088	1,088	1,060	1,067	-19	-1.75	22,829	-
[512A]	26/06/25	1,099	1,099	1,084	1,086	-13	-1.18	361	-
[512A]	26/06/24	1,100	1,110	1,095	1,099	-2	-0.18	1,861	-
[512A]	26/06/23	1,111	1,122	1,101	1,101	-29	-2.57	17,289	-
[512A]	26/06/22	1,122	1,130	1,112	1,130	+10	+0.89	1,161	-
[512A]	26/06/19	1,069	1,122	1,059	1,120	+1	+0.09	1,653	-
[512A]	26/06/18	1,119	1,122	1,116	1,119	+12	+1.08	1,882	-
[512A]	26/06/17	1,105	1,114	1,100	1,107	+10	+0.91	2,765	-
[512A]	26/06/16	1,110	1,110	1,093	1,097	-6	-0.54	2,097	-
[512A]	26/06/15	1,080	1,103	1,080	1,103	+28	+2.60	4,376	-
[512A]	26/06/12	1,072	1,085	1,066	1,075	+18	+1.70	1,314	-
[512A]	26/06/11	1,031	1,057	1,031	1,057	+2	+0.19	1,821	-
[512A]	26/06/10	1,064	1,064	1,049	1,055	-2	-0.19	958	-
[512A]	26/06/09	1,057	1,060	1,044	1,057	+14	+1.34	1,019	-
[512A]	26/06/08	1,045	1,051	1,035	1,043	-36	-3.34	5,443	-
[512A]	26/06/05	1,087	1,087	1,069	1,079	+20	+1.89	2,047	-
[512A]	26/06/04	1,065	1,065	1,053	1,059	-36	-3.29	3,000	-
[512A]	26/06/03	1,105	1,105	1,090	1,095	-35	-3.10	3,280	-
[512A]	26/06/02	1,120	1,130	1,109	1,130	-10	-0.88	1,470	-
[512A]	26/06/01	1,126	1,141	1,124	1,140	+44	+4.01	7,644	-
[512A]	26/05/29	1,100	1,100	1,095	1,096	+21	+1.95	3,266	-
[512A]	26/05/28	1,089	1,090	1,075	1,075	-12	-1.10	4,834	-
[512A]	26/05/27	1,078	1,088	1,078	1,087	+2	+0.18	2,695	-
[512A]	26/05/26	1,073	1,086	1,073	1,085	0	0.00	1,867	-
[512A]	26/05/25	1,084	1,092	1,078	1,085	-18	-1.63	4,771	-
[512A]	26/05/22	1,106	1,107	1,090	1,103	+3.0	+0.27	576	-
[512A]	26/05/21	1,087	1,100	1,084	1,100	+19.0	+1.76	2,761	-
[512A]	26/05/20	1,086	1,086	1,069	1,081	-15.0	-1.37	5,284	-
[512A]	26/05/19	1,098	1,102	1,086	1,096	-2.0	-0.18	1,082	-
[512A]	26/05/18	1,113	1,113	1,087	1,098	-27.0	-2.40	2,587	-
[512A]	26/05/15	1,137	1,137	1,111	1,125	+12.0	+1.08	5,625	-
[512A]	26/05/14	1,114	1,115	1,091	1,113	-16.0	-1.42	2,200	-
[512A]	26/05/13	1,125	1,129	1,093	1,129	+9.0	+0.80	3,317	-
[512A]	26/05/12	1,112	1,120	1,110	1,120	+29.0	+2.66	2,471	-
[512A]	26/05/11	1,075	1,116	1,075	1,091	-9.0	-0.82	4,332	-
[512A]	26/05/08	1,106	1,111	1,100	1,100	-30.0	-2.65	4,005	-
[512A]	26/05/07	1,129	1,130	1,118	1,130	+34.0	+3.10	6,534	-
[512A]	26/05/01	1,091	1,096	1,085	1,096	+5.0	+0.46	1,680	-
[512A]	26/04/30	1,100	1,106	1,080	1,091	-34.0	-3.02	4,982	-
[512A]	26/04/28	1,130	1,132	1,117	1,125	-1.0	-0.09	4,222	-
[512A]	26/04/27	1,133	1,134	1,119	1,126	-6	-0.53	3,423	-
[512A]	26/04/24	1,133	1,134	1,119	1,132	-19	-1.65	4,379	-
[512A]	26/04/23	1,165	1,165	1,143	1,151	+8	+0.70	20,729	-
[512A]	26/04/22	1,150	1,174	1,118	1,143	-35	-2.97	7,406	-
[512A]	26/04/21	1,157	1,180	1,157	1,178	+21	+1.82	3,734	-
[512A]	26/04/20	1,184	1,184	1,156	1,157	+3	+0.26	4,748	-
[512A]	26/04/17	1,149	1,154	1,130	1,154	+24	+2.12	3,068	-
[512A]	26/04/16	1,110	1,151	1,110	1,130	+21	+1.89	7,384	-
[512A]	26/04/15	1,082	1,122	1,082	1,109	+47	+4.43	9,064	-
[512A]	26/04/14	1,049	1,070	1,049	1,062	+22	+2.12	1,831	-
[512A]	26/04/13	1,050	1,059	1,021	1,040	+15	+1.46	1,596	-
[512A]	26/04/10	1,045	1,045	1,011	1,025	-12	-1.16	3,417	-
[512A]	26/04/09	1,041	1,044	996	1,037	-4	-0.38	2,050	-
[512A]	26/04/08	1,018	1,047	1,017	1,041	+18	+1.76	3,303	-
[512A]	26/04/07	1,027	1,027	1,007	1,023	+10	+0.99	874	-
[512A]	26/04/06	1,018	1,018	1,013	1,013	-2	-0.20	984	-
[512A]	26/04/03	1,016	1,017	1,000	1,015	+16	+1.60	825	-
[512A]	26/04/02	1,012	1,012	991	999	-27	-2.63	3,592	-
[512A]	26/04/01	996	1,034	992	1,026	+44	+4.48	5,191	-
[512A]	26/03/31	989	1,003	970	982	-17	-1.70	6,439	-
[512A]	26/03/30	995	1,019	990	999	-44	-4.22	9,277	-
[512A]	26/03/27	1,014	1,043	1,010	1,043	+5	+0.48	7,204	-
[512A]	26/03/26	1,063	1,068	1,031	1,038	-27	-2.54	6,112	-
[512A]	26/03/25	1,075	1,075	1,040	1,065	-5	-0.47	3,931	-
[512A]	26/03/24	1,051	1,070	1,044	1,070	+16	+1.52	6,925	-
[512A]	26/03/23	1,012	1,065	1,012	1,054	-15	-1.40	5,167	-
[512A]	26/03/19	1,029	1,070	1,014	1,069	+30	+2.89	19,911	-
[512A]	26/03/18	1,060	1,065	1,032	1,039	-11	-1.05	2,839	-
[512A]	26/03/17	1,045	1,060	1,032	1,050	+19	+1.84	3,597	-
[512A]	26/03/16	1,029	1,035	1,003	1,031	-17	-1.62	18,051	-
[512A]	26/03/13	1,054	1,085	1,032	1,048	-22	-2.06	15,544	-
[512A]	26/03/12	1,078	1,090	1,070	1,070	-8	-0.74	1,793	-
[512A]	26/03/11	1,082	1,082	1,060	1,078	+19	+1.79	3,956	-
[512A]	26/03/10	1,072	1,084	1,055	1,059	-1	-0.09	8,401	-
[512A]	26/03/09	1,076	1,076	1,050	1,060	-42	-3.81	8,151	-
[512A]	26/03/06	1,090	1,102	1,066	1,102	+6	+0.55	4,234	-
[512A]	26/03/05	1,083	1,101	1,056	1,096	+43	+4.08	11,410	-
[512A]	26/03/04	1,052	1,065	1,025	1,053	-13	-1.22	6,713	-
[512A]	26/03/03	1,045	1,078	1,045	1,066	+15	+1.43	8,904	-
[512A]	26/03/02	1,051	1,051	1,000	1,051	-15	-1.41	17,369	-
[512A]	26/02/27	1,066	1,067	1,062	1,066	-3	-0.28	23,733	-
[512A]	26/02/26	1,060	1,069	1,060	1,069	－	－	62,567	-