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
[518A]	26/10/29	2,112	2,135	2,106	2,106	-6.0	-0.28	4,021	-
[518A]	26/10/28	2,140	2,141	2,112	2,112	-10.0	-0.47	3,862	-
[518A]	26/10/27	2,148	2,148	2,122	2,122	-26.0	-1.21	52,532	-
[518A]	26/10/26	2,134	2,153	2,134	2,148	+33.0	+1.56	10,903	-
[518A]	26/10/23	2,150	2,150	2,112	2,115	-35.0	-1.63	16,994	-
[518A]	26/10/22	2,141	2,150	2,134	2,150	+29.0	+1.37	2,538	-
[518A]	26/10/21	2,149	2,149	2,121	2,121	-17.0	-0.80	10,631	-
[518A]	26/10/20	2,143	2,152	2,125	2,138	-7.0	-0.33	20,801	-
[518A]	26/10/19	2,140	2,150	2,127	2,145	+6.0	+0.28	22,201	-
[518A]	26/10/16	2,116	2,140	2,116	2,139	+64.0	+3.08	9,644	-
[518A]	26/10/15	2,112	2,114	2,075	2,075	-55.0	-2.58	102,515	-
[518A]	26/10/14	2,127	2,130	2,111	2,130	+10.0	+0.47	11,248	-
[518A]	26/10/13	2,104	2,120	2,101	2,120	+28.0	+1.34	16,974	-
[518A]	26/10/09	2,087	2,093	2,081	2,092	+5.0	+0.24	15,893	-
[518A]	26/10/08	2,087	2,087	2,064	2,087	+29.0	+1.41	14,979	-
[518A]	26/10/07	2,095	2,105	2,058	2,058	-64.0	-3.02	51,075	-
[518A]	26/10/06	2,093	2,122	2,080	2,122	+63.0	+3.06	12,765	-
[518A]	26/10/05	2,126	2,126	2,059	2,059	-25.0	-1.20	19,244	-
[518A]	26/10/02	2,083	2,089	2,071	2,084	-16.0	-0.76	22,974	-
[518A]	26/10/01	2,095	2,101	2,079	2,100	+15.0	+0.72	19,642	-
[518A]	26/09/30	2,139	2,139	2,085	2,085	-12.0	-0.57	20,306	-
[518A]	26/09/29	2,123	2,147	2,080	2,097	+24.0	+1.16	4,826	-
[518A]	26/09/28	2,130	2,130	2,073	2,073	-56.0	-2.63	2,292	-
[518A]	26/09/25	2,125	2,129	2,109	2,129	+21.0	+1.00	7,719	-
[518A]	26/09/24	2,126	2,126	2,100	2,108	-12.0	-0.57	9,341	-
[518A]	26/09/18	2,125	2,125	2,100	2,120	+2.0	+0.09	73,787	-
[518A]	26/09/17	2,104	2,125	2,104	2,118	+24.0	+1.15	1,454	-
[518A]	26/09/16	2,094	2,110	2,094	2,094	-6.0	-0.29	10,518	-
[518A]	26/09/15	2,105	2,105	2,075	2,100	-6.0	-0.28	16,435	-
[518A]	26/09/14	2,050	2,106	2,050	2,106	+56.0	+2.73	6,804	-
[518A]	26/09/11	2,056	2,073	2,033	2,050	-9.0	-0.44	5,864	-
[518A]	26/09/10	2,044	2,068	2,044	2,059	-6.0	-0.29	12,320	-
[518A]	26/09/09	2,085	2,085	2,056	2,065	-23.0	-1.10	12,768	-
[518A]	26/09/08	2,119	2,157	2,063	2,088	-81.0	-3.73	12,518	-
[518A]	26/09/07	2,140	2,169	2,091	2,169	+70.0	+3.33	12,240	-
[518A]	26/09/04	2,145	2,145	2,092	2,099	-15.0	-0.71	13,522	-
[518A]	26/09/03	2,164	2,164	2,114	2,114	-26.0	-1.21	24,781	-
[518A]	26/09/02	2,154	2,154	2,105	2,140	-14.0	-0.65	11,084	-
[518A]	26/09/01	2,106	2,154	2,067	2,154	+34.0	+1.60	16,073	-
[518A]	26/08/31	2,115	2,120	2,092	2,120	+32.0	+1.53	2,378	-
[518A]	26/08/28	2,119	2,119	2,088	2,088	+9.0	+0.43	1,823	-
[518A]	26/08/27	2,100	2,101	2,079	2,079	-21.0	-1.00	5,595	-
[518A]	26/08/26	2,090	2,100	2,088	2,100	+41.0	+1.99	2,505	-
[518A]	26/08/25	2,059	2,094	2,059	2,059	-5.0	-0.24	2,741	-
[518A]	26/08/24	2,112	2,112	2,064	2,064	+2.0	+0.10	6,742	-
[518A]	26/08/21	2,060	2,075	2,058	2,062	+12.0	+0.59	1,605	-
[518A]	26/08/20	2,040	2,061	2,040	2,050	+18.0	+0.89	1,822	-
[518A]	26/08/19	2,085	2,085	2,021	2,032	-33.0	-1.60	7,901	-
[518A]	26/08/18	2,085	2,085	2,058	2,065	+5.0	+0.24	33,027	-
[518A]	26/08/17	2,114	2,123	2,060	2,060	-4.0	-0.19	14,474	-
[518A]	26/08/14	2,079	2,110	2,064	2,064	+6.0	+0.29	3,085	-
[518A]	26/08/13	2,115	2,115	2,058	2,058	-60.0	-2.83	4,590	-
[518A]	26/08/12	2,117	2,173	2,086	2,118	+24.0	+1.15	5,970	-
[518A]	26/08/10	2,090	2,100	2,077	2,094	+17.0	+0.82	2,770	-
[518A]	26/08/07	2,048	2,077	2,045	2,077	+27.0	+1.32	33,632	-
[518A]	26/08/06	2,020	2,050	2,019	2,050	+69.0	+3.48	22,119	-
[518A]	26/08/05	1,990	2,007	1,970	1,981	-9.0	-0.45	2,050	-
[518A]	26/08/04	2,010	2,010	1,973	1,990	-9.0	-0.45	1,592	-
[518A]	26/08/03	2,038	2,039	1,945	1,999	-40.0	-1.96	6,485	-
[518A]	26/07/31	2,070	2,070	1,969	2,039	+19.0	+0.94	88,811	-
[518A]	26/07/30	2,064	2,069	2,016	2,020	-38.0	-1.85	4,066	-
[518A]	26/07/29	2,025	2,058	2,020	2,058	+48.0	+2.39	6,722	-
[518A]	26/07/28	2,070	2,070	2,001	2,010	-40.0	-1.95	7,703	-
[518A]	26/07/27	2,000	2,050	2,000	2,050	+58.0	+2.91	8,544	-
[518A]	26/07/24	1,995	2,000	1,982	1,992	+1.0	+0.05	3,230	-
[518A]	26/07/23	1,998	1,999	1,991	1,991	-5.0	-0.25	3,624	-
[518A]	26/07/22	1,980	1,997	1,980	1,996	+18.0	+0.91	7,173	-
[518A]	26/07/21	1,974	1,983	1,960	1,978	+44.0	+2.28	7,611	-
[518A]	26/07/17	1,972	1,972	1,923	1,934	-31	-1.58	50,984	-
[518A]	26/07/16	1,966	1,973	1,959	1,965	+1	+0.05	54,446	-
[518A]	26/07/15	1,953	1,971	1,948	1,964	+13	+0.67	11,061	-
[518A]	26/07/14	1,937	1,955	1,934	1,951	+2	+0.10	2,750	-
[518A]	26/07/13	1,949	1,949	1,920	1,949	0	0.00	4,632	-
[518A]	26/07/10	1,930	1,949	1,928	1,949	+9	+0.46	3,155	-
[518A]	26/07/09	1,972	1,972	1,929	1,940	-32	-1.62	4,956	-
[518A]	26/07/08	1,976	1,976	1,945	1,972	+7	+0.36	5,613	-
[518A]	26/07/07	1,973	1,973	1,949	1,965	-1	-0.05	11,344	-
[518A]	26/07/06	1,932	1,966	1,932	1,966	+36	+1.87	37,208	-
[518A]	26/07/03	1,910	1,937	1,900	1,930	+30	+1.58	5,941	-
[518A]	26/07/02	1,882	1,909	1,879	1,900	+24	+1.28	6,960	-
[518A]	26/07/01	1,888	1,890	1,870	1,876	+1	+0.05	4,521	-
[518A]	26/06/30	1,890	1,890	1,869	1,875	-3	-0.16	3,624	-
[518A]	26/06/29	1,908	1,908	1,873	1,878	+10	+0.54	10,320	-
[518A]	26/06/26	1,887	1,892	1,868	1,868	-10	-0.53	3,457	-
[518A]	26/06/25	1,890	1,890	1,865	1,878	-4	-0.21	6,712	-
[518A]	26/06/24	1,884	1,884	1,863	1,882	-13	-0.69	5,190	-
[518A]	26/06/23	1,910	1,910	1,883	1,895	-11	-0.58	6,375	-
[518A]	26/06/22	1,899	1,907	1,898	1,906	+4	+0.21	20,837	-
[518A]	26/06/19	1,912	1,920	1,893	1,902	-15	-0.78	6,010	-
[518A]	26/06/18	1,893	1,925	1,893	1,917	+1	+0.05	7,601	-
[518A]	26/06/17	1,912	1,920	1,894	1,916	+6	+0.31	5,575	-
[518A]	26/06/16	1,916	1,916	1,896	1,910	-10	-0.52	5,360	-
[518A]	26/06/15	1,910	1,942	1,910	1,920	+50	+2.67	21,470	-
[518A]	26/06/12	1,876	1,895	1,850	1,870	+23	+1.25	5,841	-
[518A]	26/06/11	1,851	1,881	1,843	1,847	-25	-1.34	12,372	-
[518A]	26/06/10	1,886	1,886	1,864	1,872	-2	-0.11	2,150	-
[518A]	26/06/09	1,892	1,892	1,874	1,874	+8	+0.43	2,524	-
[518A]	26/06/08	1,853	1,916	1,835	1,866	-19	-1.01	12,712	-
[518A]	26/06/05	1,907	1,910	1,885	1,885	-31	-1.62	4,484	-
[518A]	26/06/04	1,894	1,916	1,883	1,916	0	0.00	3,063	-
[518A]	26/06/03	1,876	1,916	1,856	1,916	+47	+2.51	12,853	-
[518A]	26/06/02	1,853	1,869	1,835	1,869	-11	-0.59	6,849	-
[518A]	26/06/01	1,894	1,915	1,860	1,880	-7	-0.37	4,735	-
[518A]	26/05/29	1,888	1,914	1,887	1,887	+16	+0.86	15,376	-
[518A]	26/05/28	1,885	1,888	1,869	1,871	-13	-0.69	13,664	-
[518A]	26/05/27	1,884	1,892	1,881	1,884	+6	+0.32	2,435	-
[518A]	26/05/26	1,885	1,888	1,876	1,878	0	0.00	8,746	-
[518A]	26/05/25	1,883	1,892	1,874	1,878	0	0.00	8,345	-
[518A]	26/05/22	1,876	1,880	1,869	1,878	+2.0	+0.11	2,223	-
[518A]	26/05/21	1,884	1,893	1,876	1,876	+7.0	+0.37	10,857	-
[518A]	26/05/20	1,896	1,896	1,858	1,869	-27.0	-1.42	5,682	-
[518A]	26/05/19	1,891	1,896	1,885	1,896	+26.0	+1.39	6,013	-
[518A]	26/05/18	1,896	1,900	1,870	1,870	-26.0	-1.37	17,605	-
[518A]	26/05/15	1,880	1,901	1,877	1,896	+12.0	+0.64	24,905	-
[518A]	26/05/14	1,882	1,884	1,860	1,884	+3.0	+0.16	19,870	-
[518A]	26/05/13	1,880	1,881	1,860	1,881	+17.0	+0.91	7,495	-
[518A]	26/05/12	1,854	1,868	1,847	1,864	+21.0	+1.14	6,671	-
[518A]	26/05/11	1,843	1,850	1,835	1,843	+5.0	+0.27	3,247	-
[518A]	26/05/08	1,848	1,848	1,813	1,838	-11.0	-0.59	12,479	-
[518A]	26/05/07	1,835	1,851	1,824	1,849	+35.0	+1.93	9,319	-
[518A]	26/05/01	1,816	1,817	1,797	1,814	-6.0	-0.33	10,217	-
[518A]	26/04/30	1,837	1,837	1,804	1,820	-13.0	-0.71	7,466	-
[518A]	26/04/28	1,833	1,851	1,816	1,833	-5.0	-0.27	7,605	-
[518A]	26/04/27	1,811	1,838	1,797	1,838	+13	+0.71	22,429	-
[518A]	26/04/24	1,836	1,839	1,818	1,825	+1	+0.05	6,807	-
[518A]	26/04/23	1,833	1,836	1,811	1,824	-6	-0.33	17,603	-
[518A]	26/04/22	1,855	1,866	1,830	1,830	-35	-1.88	27,658	-
[518A]	26/04/21	1,876	1,876	1,860	1,865	-13	-0.69	20,199	-
[518A]	26/04/20	1,889	1,889	1,872	1,878	-4	-0.21	18,673	-
[518A]	26/04/17	1,889	1,889	1,874	1,882	-12	-0.63	6,018	-
[518A]	26/04/16	1,898	1,901	1,892	1,894	-1	-0.05	7,330	-
[518A]	26/04/15	1,898	1,900	1,890	1,895	0	0.00	6,792	-
[518A]	26/04/14	1,900	1,900	1,880	1,895	+3	+0.16	6,478	-
[518A]	26/04/13	1,890	1,902	1,883	1,892	+2	+0.11	12,540	-
[518A]	26/04/10	1,902	1,910	1,890	1,890	-23	-1.20	9,490	-
[518A]	26/04/09	1,926	1,928	1,900	1,913	+5	+0.26	22,393	-
[518A]	26/04/08	1,922	1,930	1,908	1,908	+26	+1.38	16,612	-
[518A]	26/04/07	1,883	1,894	1,875	1,882	-17	-0.90	11,194	-
[518A]	26/04/06	1,885	1,900	1,878	1,899	+5	+0.26	7,110	-
[518A]	26/04/03	1,878	1,900	1,875	1,894	+22	+1.18	2,221	-
[518A]	26/04/02	1,901	1,906	1,866	1,872	-21	-1.11	9,175	-
[518A]	26/04/01	1,905	1,905	1,866	1,893	+32	+1.72	7,935	-
[518A]	26/03/31	1,847	1,870	1,826	1,861	+21	+1.14	3,587	-
[518A]	26/03/30	1,800	1,912	1,790	1,840	+18	+0.99	10,514	-
[518A]	26/03/27	1,840	1,865	1,822	1,822	-18	-0.98	10,192	-
[518A]	26/03/26	1,848	1,850	1,827	1,840	+7	+0.38	6,108	-
[518A]	26/03/25	1,844	1,844	1,830	1,833	+15	+0.83	40,050	-
[518A]	26/03/24	1,842	1,842	1,798	1,818	+48	+2.71	27,025	-
[518A]	26/03/23	1,809	1,818	1,754	1,770	-79	-4.27	50,295	-
[518A]	26/03/19	1,849	1,849	1,821	1,849	-48	-2.53	32,625	-
[518A]	26/03/18	1,857	1,897	1,849	1,897	+47	+2.54	24,184	-
[518A]	26/03/17	1,844	1,855	1,825	1,850	+19	+1.04	31,996	-
[518A]	26/03/16	1,844	1,844	1,818	1,831	-28	-1.51	24,211	-
[518A]	26/03/13	1,820	1,859	1,820	1,859	0	0.00	23,184	-
[518A]	26/03/12	1,865	1,865	1,834	1,859	-18	-0.96	27,522	-
[518A]	26/03/11	1,882	1,899	1,877	1,877	+18	+0.97	24,430	-
[518A]	26/03/10	1,880	1,880	1,845	1,859	+19	+1.03	28,428	-
[518A]	26/03/09	1,850	1,858	1,797	1,840	-55	-2.90	92,735	-
[518A]	26/03/06	1,875	1,895	1,851	1,895	-8	-0.42	28,618	-
[518A]	26/03/05	1,910	1,928	1,861	1,903	+58	+3.14	63,138	-
[518A]	26/03/04	1,900	1,914	1,820	1,845	-105	-5.38	131,963	-
[518A]	26/03/03	2,019	2,105	1,912	1,950	－	－	266,286	-