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
[513A]	26/10/29	777	778	758	770	-18.0	-2.28	507,388	-
[513A]	26/10/28	794	796	782	788	+8.0	+1.03	122,146	-
[513A]	26/10/27	788	789	780	780	+4.0	+0.52	168,180	-
[513A]	26/10/26	787	792	776	776	-16.0	-2.02	463,093	-
[513A]	26/10/23	796	797	775	792	-10.0	-1.25	732,506	-
[513A]	26/10/22	818	822	800	802	-8.0	-0.99	381,864	-
[513A]	26/10/21	811	818	810	810	+10.0	+1.25	92,761	-
[513A]	26/10/20	818	819	800	800	-23.0	-2.79	135,788	-
[513A]	26/10/19	808	823	806	823	0	+0.00	137,572	-
[513A]	26/10/16	802	826	802	823	+29.0	+3.65	188,524	-
[513A]	26/10/15	807	809	789	794	-28.0	-3.41	614,631	-
[513A]	26/10/14	823	831	822	822	+1.0	+0.12	69,640	-
[513A]	26/10/13	827	827	811	821	-5.0	-0.61	184,096	-
[513A]	26/10/09	822	828	814	826	+7.0	+0.85	100,127	-
[513A]	26/10/08	840	840	819	819	-26.0	-3.08	279,908	-
[513A]	26/10/07	850	861	842	845	+2.0	+0.24	199,972	-
[513A]	26/10/06	847	853	837	843	0	+0.00	90,750	-
[513A]	26/10/05	854	855	843	843	+4.0	+0.48	95,439	-
[513A]	26/10/02	833	845	833	839	+4.0	+0.48	184,028	-
[513A]	26/10/01	829	838	822	835	+1.0	+0.12	253,996	-
[513A]	26/09/30	828	835	823	834	+12.0	+1.46	74,777	-
[513A]	26/09/29	826	839	822	822	-10.0	-1.20	205,209	-
[513A]	26/09/28	835	845	832	832	-4.0	-0.48	93,377	-
[513A]	26/09/25	839	845	835	836	-4.0	-0.48	415,984	-
[513A]	26/09/24	839	853	838	840	+3.0	+0.36	237,758	-
[513A]	26/09/18	842	844	830	837	-3.0	-0.36	186,655	-
[513A]	26/09/17	827	842	827	840	+25.0	+3.07	432,796	-
[513A]	26/09/16	815	825	812	815	+9.0	+1.12	244,906	-
[513A]	26/09/15	811	820	793	806	-4.0	-0.49	460,173	-
[513A]	26/09/14	790	814	788	810	+19.0	+2.40	241,683	-
[513A]	26/09/11	789	794	777	791	-8.0	-1.00	314,266	-
[513A]	26/09/10	803	810	789	799	-17.0	-2.08	550,353	-
[513A]	26/09/09	800	820	796	816	+16.0	+2.00	224,592	-
[513A]	26/09/08	816	817	800	800	-29.0	-3.50	471,231	-
[513A]	26/09/07	825	833	822	829	+9.0	+1.10	179,187	-
[513A]	26/09/04	815	823	808	820	+2.0	+0.24	279,049	-
[513A]	26/09/03	816	827	816	818	+3.0	+0.37	284,994	-
[513A]	26/09/02	833	833	811	815	-31.0	-3.66	688,981	-
[513A]	26/09/01	850	858	844	846	+1.0	+0.12	244,863	-
[513A]	26/08/31	860	860	839	845	-15.0	-1.74	198,121	-
[513A]	26/08/28	856	869	854	860	+9.0	+1.06	178,431	-
[513A]	26/08/27	845	853	845	851	+9.0	+1.07	164,564	-
[513A]	26/08/26	841	844	836	842	0	+0.00	110,713	-
[513A]	26/08/25	846	846	828	842	+4.0	+0.48	143,267	-
[513A]	26/08/24	845	849	838	838	-2.0	-0.24	109,107	-
[513A]	26/08/21	859	859	833	840	-21.0	-2.44	275,399	-
[513A]	26/08/20	873	879	856	861	+3.0	+0.35	189,526	-
[513A]	26/08/19	876	880	854	858	-40.0	-4.45	270,747	-
[513A]	26/08/18	912	928	898	898	-7.0	-0.77	150,155	-
[513A]	26/08/17	919	919	903	905	-13.0	-1.42	226,720	-
[513A]	26/08/14	908	926	907	918	+13.0	+1.44	852,398	-
[513A]	26/08/13	890	906	890	905	+18.0	+2.03	389,352	-
[513A]	26/08/12	871	890	871	887	+16.0	+1.84	153,547	-
[513A]	26/08/10	879	879	867	871	-2.0	-0.23	113,010	-
[513A]	26/08/07	872	878	865	873	+7.0	+0.81	207,444	-
[513A]	26/08/06	877	888	865	866	-6.0	-0.69	190,525	-
[513A]	26/08/05	879	882	868	872	+6.0	+0.69	180,312	-
[513A]	26/08/04	834	874	834	866	+17.0	+2.00	268,279	-
[513A]	26/08/03	848	849	818	849	-11.0	-1.28	175,564	-
[513A]	26/07/31	845	869	839	860	+20.0	+2.38	405,344	-
[513A]	26/07/30	815	845	815	840	+25.0	+3.07	237,064	-
[513A]	26/07/29	825	826	804	815	-8.0	-0.97	374,903	-
[513A]	26/07/28	844	844	819	823	-22.0	-2.60	300,772	-
[513A]	26/07/27	858	858	837	845	0	+0.00	101,415	-
[513A]	26/07/24	850	857	842	845	-1.0	-0.12	213,229	-
[513A]	26/07/23	840	854	840	846	+2.0	+0.24	151,759	-
[513A]	26/07/22	841	852	835	844	+6.0	+0.72	242,080	-
[513A]	26/07/21	824	842	818	838	+23.0	+2.82	254,605	-
[513A]	26/07/17	838	840	797	815	-34	-4.00	810,428	-
[513A]	26/07/16	852	861	848	849	-3	-0.35	223,894	-
[513A]	26/07/15	846	853	832	852	+9	+1.07	198,849	-
[513A]	26/07/14	845	851	835	843	0	0.00	148,601	-
[513A]	26/07/13	853	856	833	843	-10	-1.17	236,071	-
[513A]	26/07/10	868	868	851	853	0	0.00	163,135	-
[513A]	26/07/09	860	864	851	853	-7	-0.81	250,636	-
[513A]	26/07/08	885	885	860	860	-30	-3.37	321,075	-
[513A]	26/07/07	910	911	882	890	-18	-1.98	669,943	-
[513A]	26/07/06	873	908	870	908	+46	+5.34	719,583	-
[513A]	26/07/03	863	871	846	862	+5	+0.58	134,471	-
[513A]	26/07/02	838	866	838	857	+19	+2.27	266,863	-
[513A]	26/07/01	851	859	832	838	-5	-0.59	254,923	-
[513A]	26/06/30	860	860	836	843	-1	-0.12	128,462	-
[513A]	26/06/29	833	850	827	844	+26	+3.18	469,566	-
[513A]	26/06/26	834	836	816	818	-24	-2.85	323,027	-
[513A]	26/06/25	865	865	841	842	-20	-2.32	247,603	-
[513A]	26/06/24	849	865	845	862	+13	+1.53	547,847	-
[513A]	26/06/23	880	889	849	849	-35	-3.96	286,635	-
[513A]	26/06/22	872	887	866	884	+7	+0.80	313,905	-
[513A]	26/06/19	893	893	863	877	-11	-1.24	534,362	-
[513A]	26/06/18	910	917	887	888	+3	+0.34	555,412	-
[513A]	26/06/17	863	893	863	885	+31	+3.63	491,588	-
[513A]	26/06/16	854	867	851	854	+12	+1.43	328,334	-
[513A]	26/06/15	836	851	829	842	+21	+2.56	327,799	-
[513A]	26/06/12	820	830	809	821	+12	+1.48	261,283	-
[513A]	26/06/11	802	811	782	809	-8	-0.98	732,562	-
[513A]	26/06/10	833	838	811	817	-14	-1.68	498,185	-
[513A]	26/06/09	857	857	828	831	-12	-1.42	588,040	-
[513A]	26/06/08	850	859	834	843	-37	-4.20	815,132	-
[513A]	26/06/05	871	885	865	880	+22	+2.56	304,978	-
[513A]	26/06/04	852	870	849	858	-7	-0.81	336,009	-
[513A]	26/06/03	875	877	850	865	-6	-0.69	585,275	-
[513A]	26/06/02	879	880	846	871	-19	-2.13	826,462	-
[513A]	26/06/01	928	937	888	890	-36	-3.89	589,676	-
[513A]	26/05/29	923	935	917	926	+5	+0.54	260,892	-
[513A]	26/05/28	933	946	909	921	-16	-1.71	427,386	-
[513A]	26/05/27	978	980	934	937	-26	-2.70	368,151	-
[513A]	26/05/26	941	978	931	963	+25	+2.67	765,967	-
[513A]	26/05/25	928	943	913	938	+30	+3.30	551,323	-
[513A]	26/05/22	897	925	897	908	+26	+2.95	528,769	-
[513A]	26/05/21	888	890	868	882	+15	+1.73	312,779	-
[513A]	26/05/20	886	886	849	867	-21	-2.36	852,294	-
[513A]	26/05/19	906	909	880	888	-5	-0.56	572,254	-
[513A]	26/05/18	915	918	888	893	-20	-2.19	617,905	-
[513A]	26/05/15	928	939	896	913	-8	-0.87	678,426	-
[513A]	26/05/14	957	957	915	921	-37	-3.86	885,797	-
[513A]	26/05/13	936	962	923	958	+24	+2.57	789,755	-
[513A]	26/05/12	947	948	918	934	-3	-0.32	620,601	-
[513A]	26/05/11	961	961	928	937	-21	-2.19	457,797	-
[513A]	26/05/08	948	975	938	958	+10	+1.05	801,877	-
[513A]	26/05/07	937	963	931	948	+26	+2.82	673,445	-
[513A]	26/05/01	935	935	919	922	-7	-0.75	337,621	-
[513A]	26/04/30	953	953	921	929	-17	-1.80	682,468	-
[513A]	26/04/28	933	952	921	946	+19	+2.05	404,241	-
[513A]	26/04/27	938	939	910	927	-16	-1.70	390,631	-
[513A]	26/04/24	942	943	923	943	+6	+0.64	398,814	-
[513A]	26/04/23	930	938	913	937	+7	+0.75	447,650	-
[513A]	26/04/22	920	930	908	930	-5	-0.53	848,482	-
[513A]	26/04/21	934	940	915	935	-3	-0.32	456,409	-
[513A]	26/04/20	924	940	922	938	+19	+2.07	270,154	-
[513A]	26/04/17	934	934	914	919	-17	-1.82	364,439	-
[513A]	26/04/16	933	938	924	936	+6	+0.65	230,254	-
[513A]	26/04/15	963	964	926	930	-22	-2.31	407,622	-
[513A]	26/04/14	955	960	940	952	+18	+1.93	442,314	-
[513A]	26/04/13	940	953	926	934	-7	-0.74	269,001	-
[513A]	26/04/10	947	949	938	941	-3	-0.32	260,504	-
[513A]	26/04/09	947	955	935	944	+2	+0.21	339,573	-
[513A]	26/04/08	950	950	930	942	+27	+2.95	643,103	-
[513A]	26/04/07	913	929	903	915	+9	+0.99	298,561	-
[513A]	26/04/06	919	924	904	906	-7	-0.77	521,379	-
[513A]	26/04/03	918	920	904	913	+25	+2.82	388,595	-
[513A]	26/04/02	918	931	888	888	-7	-0.78	980,002	-
[513A]	26/04/01	880	897	863	895	+60	+7.19	577,925	-
[513A]	26/03/31	843	858	829	835	-23	-2.68	654,178	-
[513A]	26/03/30	874	879	839	858	-35	-3.92	1,075,145	-
[513A]	26/03/27	889	897	875	893	-8	-0.89	679,194	-
[513A]	26/03/26	911	927	892	901	-5	-0.55	534,527	-
[513A]	26/03/25	900	912	895	906	+17	+1.91	803,147	-
[513A]	26/03/24	915	918	866	889	+4	+0.45	1,022,148	-
[513A]	26/03/23	911	918	876	885	-71	-7.43	1,482,332	-
[513A]	26/03/19	953	967	945	956	-21	-2.15	706,106	-
[513A]	26/03/18	953	977	940	977	+39	+4.16	772,891	-
[513A]	26/03/17	957	965	935	938	-6	-0.64	610,892	-
[513A]	26/03/16	950	958	926	944	-8	-0.84	627,562	-
[513A]	26/03/13	926	954	920	952	+2	+0.21	614,939	-
[513A]	26/03/12	923	963	917	950	+14	+1.50	920,505	-
[513A]	26/03/11	950	951	931	936	-2	-0.21	1,024,259	-
[513A]	26/03/10	939	950	923	938	+28	+3.08	579,456	-
[513A]	26/03/09	895	911	873	910	-37	-3.91	1,456,032	-
[513A]	26/03/06	937	948	918	947	-5	-0.53	615,762	-
[513A]	26/03/05	973	980	935	952	+26	+2.81	1,452,919	-
[513A]	26/03/04	949	967	898	926	-63	-6.37	2,664,558	-
[513A]	26/03/03	1,041	1,042	981	989	-49	-4.72	2,953,319	-
[513A]	26/03/02	1,028	1,038	1,008	1,038	+16	+1.57	2,907,819	-
[513A]	26/02/27	1,000	1,022	995	1,022	+31	+3.13	2,018,905	-
[513A]	26/02/26	990	1,002	979	991	－	－	3,220,306	-