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
[515A]	26/10/29	499	499	499	499	-2.6	-0.52	9,680	-
[515A]	26/10/28	499	502	499	502	+2.4	+0.48	3,796,840	-
[515A]	26/10/27	500	500	499	500	+1.1	+0.22	320	-
[515A]	26/10/26	499	500	499	499	+0.5	+0.10	360	-
[515A]	26/10/23	499	499	499	499	+2.5	+0.50	2,940	-
[515A]	26/10/22	499	499	497	497	+0.6	+0.12	840	-
[515A]	26/10/21	498	498	497	497	+0.5	+0.10	830	-
[515A]	26/10/20	498	498	497	497	-0.6	-0.12	50	-
[515A]	26/10/19	498	498	498	498	+1.3	+0.26	110	-
[515A]	26/10/16	498	498	497	497	-0.9	-0.18	2,640	-
[515A]	26/10/15	498	498	496	498	+1.5	+0.30	11,560	-
[515A]	26/10/14	497	497	497	497	+0.3	+0.06	370	-
[515A]	26/10/13	496	497	496	497	+1.4	+0.28	1,060	-
[515A]	26/10/09	496	497	496	496	+0.9	+0.18	24,430	-
[515A]	26/10/08	496	496	496	496	-0.6	-0.12	580	-
[515A]	26/10/07	497	497	496	497	+0.2	+0.04	2,830	-
[515A]	26/10/06	498	498	496	497	-0.7	-0.14	620	-
[515A]	26/10/05	498	498	497	498	+1.0	+0.20	1,430	-
[515A]	26/10/02	498	498	496	497	+1.6	+0.32	13,560	-
[515A]	26/10/01	498	498	496	496	+0.9	+0.18	1,140	-
[515A]	26/09/30	498	498	496	496	+0.2	+0.04	5,660	-
[515A]	26/09/29	497	498	496	496	+0.7	+0.14	1,530	-
[515A]	26/09/28	497	497	496	496	+0.6	+0.12	1,080	-
[515A]	26/09/25	496	497	496	496	+0.5	+0.10	9,030	-
[515A]	26/09/24	499	499	496	496	-1.5	-0.30	15,640	-
[515A]	26/09/18	498	499	498	498	+1.1	+0.22	430	-
[515A]	26/09/17	498	499	497	497	-0.2	-0.04	1,630	-
[515A]	26/09/16	499	499	497	498	-0.3	-0.06	1,010	-
[515A]	26/09/15	499	499	497	499	-0.9	-0.18	9,330	-
[515A]	26/09/14	500	500	500	500	+2.3	+0.46	260	-
[515A]	26/09/11	500	500	498	498	-1.0	-0.20	6,770	-
[515A]	26/09/10	501	501	499	499	+2.0	+0.40	2,850	-
[515A]	26/09/09	501	501	497	497	-2.2	-0.44	61,180	-
[515A]	26/09/08	500	500	500	500	+2.3	+0.46	22,190	-
[515A]	26/09/07	499	499	498	498	+0.5	+0.10	270	-
[515A]	26/09/04	498	499	498	498	+0.6	+0.12	15,770	-
[515A]	26/09/03	499	499	497	498	+0.3	+0.06	34,180	-
[515A]	26/09/02	499	499	497	498	-2.0	-0.40	7,340	-
[515A]	26/09/01	499	500	499	500	+0.6	+0.12	960	-
[515A]	26/08/31	500	500	499	500	+0.1	+0.02	1,820	-
[515A]	26/08/28	500	500	500	500	+0.4	+0.08	3,510	-
[515A]	26/08/27	501	501	500	500	+0.9	+0.18	90	-
[515A]	26/08/26	500	500	500	500	-0.5	-0.10	860	-
[515A]	26/08/25	501	501	501	501	+2.1	+0.42	20	-
[515A]	26/08/24	501	501	499	499	-1.1	-0.22	1,100	-
[515A]	26/08/21	499	501	499	501	+0.2	+0.04	80	-
[515A]	26/08/20	502	502	500	501	+0.7	+0.14	840	-
[515A]	26/08/19	502	502	499	501	+1.1	+0.22	210	-
[515A]	26/08/18	502	502	498	500	+0.6	+0.12	19,230	-
[515A]	26/08/17	501	501	499	500	-0.8	-0.16	32,120	-
[515A]	26/08/14	501	501	501	501	+1.1	+0.22	30	-
[515A]	26/08/13	502	502	500	500	-0.4	-0.08	3,400	-
[515A]	26/08/12	502	502	501	501	+0.7	+0.14	560	-
[515A]	26/08/10	502	502	500	501	-0.4	-0.08	2,930	-
[515A]	26/08/07	502	502	502	502	+0.1	+0.02	2,390	-
[515A]	26/08/06	502	502	502	502	+1.5	+0.30	270	-
[515A]	26/08/05	502	502	501	501	+0.4	+0.08	4,640	-
[515A]	26/08/04	501	501	501	501	+0.8	+0.16	350	-
[515A]	26/08/03	501	502	501	501	+0.5	+0.10	520	-
[515A]	26/07/31	502	502	501	501	-0.3	-0.06	49,360	-
[515A]	26/07/30	503	503	502	502	-0.2	-0.04	670	-
[515A]	26/07/29	502	503	502	503	+1.0	+0.20	420	-
[515A]	26/07/28	502	502	502	502	0	+0.00	210	-
[515A]	26/07/27	503	503	502	502	+0.5	+0.10	2,410	-
[515A]	26/07/24	502	502	502	502	+0.3	+0.06	70	-
[515A]	26/07/23	503	503	502	502	+0.5	+0.10	390	-
[515A]	26/07/22	503	503	502	502	-0.2	-0.04	1,330	-
[515A]	26/07/21	503	503	503	503	-0.2	-0.04	130	-
[515A]	26/07/17	503.9	503.9	502.9	503.8	0.0	0.00	540	-
[515A]	26/07/16	504.0	504.0	503.8	503.8	-0.2	-0.04	310	-
[515A]	26/07/15	504.3	504.3	504.0	504.0	+1.0	+0.20	340	-
[515A]	26/07/14	503.0	503.0	502.0	503.0	+0.8	+0.16	450	-
[515A]	26/07/13	504.1	504.1	502.2	502.2	-0.4	-0.08	1,760	-
[515A]	26/07/10	503.1	503.1	502.3	502.6	+1.4	+0.28	4,120	-
[515A]	26/07/09	501.4	501.5	501.2	501.2	-1.3	-0.26	4,490	-
[515A]	26/07/08	503.3	504.7	502.5	502.5	-0.4	-0.08	6,440	-
[515A]	26/07/07	503.1	503.7	502.9	502.9	-0.7	-0.14	16,660	-
[515A]	26/07/06	504.9	504.9	503.0	503.6	-1.0	-0.20	8,690	-
[515A]	26/07/03	503.0	504.6	503.0	504.6	+1.5	+0.30	6,360	-
[515A]	26/07/02	505.4	505.4	503.1	503.1	-0.7	-0.14	1,980	-
[515A]	26/07/01	505.4	505.4	503.8	503.8	-0.2	-0.04	240	-
[515A]	26/06/30	504.9	504.9	504.0	504.0	+0.1	+0.02	7,230	-
[515A]	26/06/29	504.9	504.9	503.9	503.9	-0.9	-0.18	400	-
[515A]	26/06/26	504.0	504.8	504.0	504.8	+0.7	+0.14	3,870	-
[515A]	26/06/25	504.5	504.6	503.7	504.1	-0.3	-0.06	5,210	-
[515A]	26/06/24	504.4	504.4	504.4	504.4	+1.5	+0.30	60	-
[515A]	26/06/23	502.8	504.0	502.8	502.9	-1.3	-0.26	10,200	-
[515A]	26/06/22	503.7	504.2	503.7	504.2	-0.1	-0.02	2,860	-
[515A]	26/06/19	504.7	504.7	503.5	504.3	+0.6	+0.12	150	-
[515A]	26/06/18	504.2	504.3	503.2	503.7	-0.8	-0.16	300	-
[515A]	26/06/17	504.3	504.5	503.3	504.5	+1.0	+0.20	380	-
[515A]	26/06/16	504.4	504.4	503.4	503.5	-1.1	-0.22	190	-
[515A]	26/06/15	504.6	504.6	504.0	504.6	+1.6	+0.32	2,300	-
[515A]	26/06/12	504.3	504.3	503.0	503.0	-0.4	-0.08	480	-
[515A]	26/06/11	502.9	503.4	502.9	503.4	+0.5	+0.10	8,710	-
[515A]	26/06/10	503.2	503.2	502.0	502.9	-0.3	-0.06	740	-
[515A]	26/06/09	502.4	503.2	502.0	503.2	+0.8	+0.16	1,740	-
[515A]	26/06/08	502.4	502.5	502.3	502.4	-0.1	-0.02	420	-
[515A]	26/06/05	503.5	503.5	502.5	502.5	-0.3	-0.06	320	-
[515A]	26/06/04	504.1	504.1	502.8	502.8	-0.7	-0.14	950	-
[515A]	26/06/03	504.5	504.5	503.1	503.5	-0.5	-0.10	2,460	-
[515A]	26/06/02	503.0	504.0	503.0	504.0	+1.0	+0.20	1,050	-
[515A]	26/06/01	503.3	503.3	502.6	503.0	-0.4	-0.08	1,590	-
[515A]	26/05/29	502.7	503.9	502.1	503.4	+1.3	+0.26	8,510	-
[515A]	26/05/28	502.5	502.5	502.0	502.1	-0.4	-0.08	430	-
[515A]	26/05/27	502.4	502.5	501.1	502.5	+0.7	+0.14	210	-
[515A]	26/05/26	501.0	502.0	500.9	501.8	+0.4	+0.08	240	-
[515A]	26/05/25	500.5	502.0	500.5	501.4	+1.2	+0.24	4,380	-
[515A]	26/05/22	502	502	499	500	+0.2	+0.04	2,060	-
[515A]	26/05/21	502	502	499	500	+0.5	+0.10	950	-
[515A]	26/05/20	501	501	500	500	+0.5	+0.10	210	-
[515A]	26/05/19	502	502	500	500	-0.1	-0.02	1,650	-
[515A]	26/05/18	500	501	499	501	-0.4	-0.08	6,080	-
[515A]	26/05/15	502	502	501	502	-0.9	-0.18	2,510	-
[515A]	26/05/14	503	503	502	503	+1.3	+0.26	460	-
[515A]	26/05/13	502	502	502	502	-0.3	-0.06	1,440	-
[515A]	26/05/12	503	503	502	503	+0.3	+0.06	6,790	-
[515A]	26/05/11	503	504	502	503	+0.2	+0.04	8,260	-
[515A]	26/05/08	504	504	503	503	-0.7	-0.14	1,080	-
[515A]	26/05/07	505	505	503	504	+1.3	+0.26	4,330	-
[515A]	26/05/01	504	504	502	503	+0.7	+0.14	2,470	-
[515A]	26/04/30	505	505	503	503	-1.0	-0.20	4,820	-
[515A]	26/04/28	504	504	503	504	+0.2	+0.04	3,230	-
[515A]	26/04/27	504.4	504.4	504.0	504.0	-0.4	-0.08	3,210	-
[515A]	26/04/24	504.3	504.4	504.0	504.4	-0.2	-0.04	5,060	-
[515A]	26/04/23	504.6	505.2	504.3	504.6	-0.3	-0.06	10,380	-
[515A]	26/04/22	504.8	504.9	504.5	504.9	+0.5	+0.10	470	-
[515A]	26/04/21	504.9	504.9	504.4	504.4	+0.4	+0.08	2,100	-
[515A]	26/04/20	504.9	504.9	504.0	504.0	-0.2	-0.04	840	-
[515A]	26/04/17	504.0	504.3	504.0	504.2	+0.2	+0.04	6,800	-
[515A]	26/04/16	504.0	504.0	503.2	504.0	0.0	0.00	1,700	-
[515A]	26/04/15	504.3	504.3	503.3	504.0	+0.5	+0.10	960	-
[515A]	26/04/14	503.9	503.9	503.3	503.5	-1.5	-0.30	2,740	-
[515A]	26/04/13	503.4	505.0	502.5	505.0	+1.5	+0.30	8,340	-
[515A]	26/04/10	504.3	504.3	503.5	503.5	-0.8	-0.16	15,760	-
[515A]	26/04/09	504.0	504.4	503.6	504.3	+0.7	+0.14	6,030	-
[515A]	26/04/08	505.4	505.4	503.5	503.6	0.0	0.00	7,380	-
[515A]	26/04/07	505.2	505.2	503.0	503.6	+0.1	+0.02	2,770	-
[515A]	26/04/06	505.7	505.7	503.3	503.5	+0.2	+0.04	2,010	-
[515A]	26/04/03	508.0	508.0	503.0	503.3	+0.2	+0.04	790	-
[515A]	26/04/02	504.9	504.9	502.8	503.1	-1.9	-0.38	5,050	-
[515A]	26/04/01	505.1	505.1	503.5	505.0	+0.6	+0.12	2,410	-
[515A]	26/03/31	503.5	504.6	503.5	504.4	+0.3	+0.06	800	-
[515A]	26/03/30	503.3	504.1	502.9	504.1	+0.5	+0.10	1,960	-
[515A]	26/03/27	506.9	506.9	503.6	503.6	-1.8	-0.36	2,810	-
[515A]	26/03/26	505.0	505.4	504.3	505.4	-0.5	-0.10	6,710	-
[515A]	26/03/25	507.4	507.4	505.0	505.9	-0.3	-0.06	14,830	-
[515A]	26/03/24	507.0	507.0	505.0	506.2	-1.7	-0.33	3,050	-
[515A]	26/03/23	507.9	507.9	505.5	507.9	+1.1	+0.22	4,320	-
[515A]	26/03/19	507.4	507.4	506.3	506.8	-0.8	-0.16	5,190	-
[515A]	26/03/18	507.2	507.6	506.3	507.6	+1.4	+0.28	23,670	-
[515A]	26/03/17	507.5	507.5	505.2	506.2	-1.1	-0.22	6,740	-
[515A]	26/03/16	508.2	508.2	507.1	507.3	-1.0	-0.20	49,740	-
[515A]	26/03/13	508.7	508.8	508.0	508.3	－	－	12,500	-