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
[7512]	26/10/29	790	795	783	790	+5.0	+0.64	868,400	109,922,631,680
[7512]	26/10/28	808	808	785	785	-22.0	-2.73	578,000	109,226,926,080
[7512]	26/10/27	824	824	802	807	-17.0	-2.06	474,600	112,288,055,296
[7512]	26/10/26	821	827	815	824	+4.0	+0.49	199,200	114,653,478,912
[7512]	26/10/23	817	832	816	820	+4.0	+0.49	228,500	114,096,914,432
[7512]	26/10/22	818	818	811	816	-2.0	-0.24	256,000	113,540,341,760
[7512]	26/10/21	826	829	818	818	-9.0	-1.09	236,700	113,818,624,000
[7512]	26/10/20	821	827	820	827	+5.0	+0.61	156,200	115,070,910,464
[7512]	26/10/19	825	831	821	822	+1.0	+0.12	143,200	114,375,196,672
[7512]	26/10/16	835	836	818	821	-14.0	-1.68	259,700	114,236,055,552
[7512]	26/10/15	823	841	823	835	+10.0	+1.21	192,200	116,184,047,616
[7512]	26/10/14	828	832	818	825	-7.0	-0.84	388,600	114,779,348,992
[7512]	26/10/13	842	847	828	832	-9.0	-1.07	246,300	115,753,230,336
[7512]	26/10/09	841	850	841	841	+1.0	+0.12	155,800	117,005,369,344
[7512]	26/10/08	838	844	834	840	+2.0	+0.24	135,500	116,866,244,608
[7512]	26/10/07	843	844	838	838	-8.0	-0.95	105,600	116,587,986,944
[7512]	26/10/06	846	848	842	846	+2.0	+0.24	91,900	117,701,001,216
[7512]	26/10/05	850	850	844	844	-9.0	-1.06	101,200	117,422,751,744
[7512]	26/10/02	854	854	846	853	-1.0	-0.12	125,800	118,674,890,752
[7512]	26/10/01	858	862	851	854	-4.0	-0.47	122,200	118,814,015,488
[7512]	26/09/30	853	858	844	858	+4.0	+0.47	162,200	119,370,522,624
[7512]	26/09/29	861	861	854	854	-9.0	-1.04	123,700	118,814,015,488
[7512]	26/09/28	864	865	861	863	-1.0	-0.12	119,300	120,066,154,496
[7512]	26/09/25	858	864	858	864	+8.0	+0.93	88,900	120,205,279,232
[7512]	26/09/24	857	862	854	856	-1.0	-0.12	113,500	119,092,264,960
[7512]	26/09/18	867	867	856	857	-6.0	-0.70	136,100	119,231,389,696
[7512]	26/09/17	859	867	859	863	+4.0	+0.47	90,600	120,066,154,496
[7512]	26/09/16	870	871	858	859	-10.0	-1.15	115,700	119,509,647,360
[7512]	26/09/15	867	869	864	869	+3.0	+0.35	89,000	120,900,911,104
[7512]	26/09/14	860	868	858	866	+5.0	+0.58	116,100	120,483,528,704
[7512]	26/09/11	860	865	856	861	0	+0.00	170,800	119,787,896,832
[7512]	26/09/10	855	864	852	861	+6.0	+0.70	154,500	119,787,896,832
[7512]	26/09/09	862	862	855	855	-8.0	-0.93	115,600	118,953,140,224
[7512]	26/09/08	851	865	851	863	+10.0	+1.17	119,900	120,066,154,496
[7512]	26/09/07	863	863	852	853	-12.0	-1.39	113,900	118,674,890,752
[7512]	26/09/04	860	867	857	865	+7.0	+0.82	138,000	120,344,403,968
[7512]	26/09/03	857	861	855	858	+4.0	+0.47	111,400	119,370,522,624
[7512]	26/09/02	857	860	853	854	-3.0	-0.35	159,600	118,814,015,488
[7512]	26/09/01	864	870	853	857	-11.0	-1.27	162,300	119,231,389,696
[7512]	26/08/31	860	868	855	868	+8.0	+0.93	174,200	120,761,786,368
[7512]	26/08/28	857	863	853	860	-2.0	-0.23	169,800	119,648,772,096
[7512]	26/08/27	865	869	860	862	-6.0	-0.69	139,300	119,927,029,760
[7512]	26/08/26	867	870	862	868	+5.0	+0.58	123,100	120,761,786,368
[7512]	26/08/25	867	868	860	863	-1.0	-0.12	128,200	120,066,154,496
[7512]	26/08/24	859	868	856	864	+8.0	+0.93	153,700	120,205,279,232
[7512]	26/08/21	856	859	853	856	-1.0	-0.12	93,700	119,092,264,960
[7512]	26/08/20	860	865	850	857	0	+0.00	152,100	119,231,389,696
[7512]	26/08/19	857	861	850	857	+1.0	+0.12	149,900	119,231,389,696
[7512]	26/08/18	847	857	841	856	+7.0	+0.82	153,700	119,092,264,960
[7512]	26/08/17	856	857	849	849	-7.0	-0.82	98,800	118,118,383,616
[7512]	26/08/14	850	859	847	856	+6.0	+0.71	124,800	119,092,264,960
[7512]	26/08/13	846	852	840	850	+4.0	+0.47	120,100	118,257,508,352
[7512]	26/08/12	838	847	835	846	+11.0	+1.32	129,600	117,701,001,216
[7512]	26/08/10	833	837	825	835	+9.0	+1.09	142,700	116,170,612,736
[7512]	26/08/07	818	832	818	826	+9.0	+1.10	182,700	114,918,473,728
[7512]	26/08/06	815	820	813	817	+4.0	+0.49	173,400	113,666,334,720
[7512]	26/08/05	820	822	813	813	-4.0	-0.49	250,700	113,109,827,584
[7512]	26/08/04	835	838	817	817	-16.0	-1.92	362,200	113,666,334,720
[7512]	26/08/03	850	850	831	833	-13.0	-1.54	202,300	115,892,355,072
[7512]	26/07/31	863	867	843	846	-24.0	-2.76	179,200	117,701,001,216
[7512]	26/07/30	868	873	860	870	+2.0	+0.23	243,100	121,040,035,840
[7512]	26/07/29	865	879	855	868	+9.0	+1.05	266,700	120,761,786,368
[7512]	26/07/28	852	862	850	859	+10.0	+1.18	130,300	119,509,647,360
[7512]	26/07/27	845	851	844	849	+8.0	+0.95	121,100	118,118,383,616
[7512]	26/07/24	836	842	832	841	+4.0	+0.48	120,900	117,005,369,344
[7512]	26/07/23	840	841	832	837	-8.0	-0.95	160,900	116,448,862,208
[7512]	26/07/22	851	852	835	845	-6.0	-0.71	231,200	117,561,876,480
[7512]	26/07/21	868	872	851	851	-5.0	-0.58	179,200	118,396,633,088
[7512]	26/07/17	848	864	847	856	+8	+0.94	150,700	-
[7512]	26/07/16	850	860	848	848	-1	-0.12	105,600	-
[7512]	26/07/15	857	862	847	849	-4	-0.47	127,100	-
[7512]	26/07/14	850	868	849	853	+7	+0.83	179,700	-
[7512]	26/07/13	848	853	837	846	-2	-0.24	184,200	-
[7512]	26/07/10	854	855	844	848	-5	-0.59	112,800	-
[7512]	26/07/09	859	862	853	853	-5	-0.58	120,000	-
[7512]	26/07/08	855	863	854	858	+5	+0.59	122,000	-
[7512]	26/07/07	846	860	845	853	+8	+0.95	191,500	-
[7512]	26/07/06	842	850	841	845	+4	+0.48	121,500	-
[7512]	26/07/03	843	849	841	841	+2	+0.24	118,300	-
[7512]	26/07/02	830	841	827	839	+14	+1.70	121,300	-
[7512]	26/07/01	833	838	821	825	-8	-0.96	160,600	-
[7512]	26/06/30	843	845	833	833	-10	-1.19	183,800	-
[7512]	26/06/29	833	845	830	843	+15	+1.81	228,400	-
[7512]	26/06/26	820	828	819	828	+8	+0.98	100,200	-
[7512]	26/06/25	831	834	820	820	-8	-0.97	114,700	-
[7512]	26/06/24	822	835	820	828	+8	+0.98	162,800	-
[7512]	26/06/23	812	822	810	820	+9	+1.11	149,400	-
[7512]	26/06/22	819	819	809	811	-8	-0.98	193,300	-
[7512]	26/06/19	820	824	812	819	-1	-0.12	225,500	-
[7512]	26/06/18	828	830	820	820	-7	-0.85	161,700	-
[7512]	26/06/17	834	839	827	827	-6	-0.72	116,500	-
[7512]	26/06/16	840	841	826	833	-7	-0.83	185,800	-
[7512]	26/06/15	846	849	840	840	-6	-0.71	82,700	-
[7512]	26/06/12	844	851	842	846	-3	-0.35	146,100	-
[7512]	26/06/11	847	850	841	849	+4	+0.47	103,400	-
[7512]	26/06/10	827	846	827	845	+18	+2.18	144,400	-
[7512]	26/06/09	835	839	827	827	-7	-0.84	133,100	-
[7512]	26/06/08	827	836	826	834	+4	+0.48	132,800	-
[7512]	26/06/05	825	837	825	830	+9	+1.10	115,300	-
[7512]	26/06/04	820	827	820	821	+1	+0.12	112,400	-
[7512]	26/06/03	813	822	809	820	+5	+0.61	190,600	-
[7512]	26/06/02	825	828	815	815	-15	-1.81	211,400	-
[7512]	26/06/01	833	834	818	830	-4	-0.48	316,700	-
[7512]	26/05/29	837	845	834	834	-2	-0.24	318,700	-
[7512]	26/05/28	847	851	836	836	-11	-1.30	300,300	-
[7512]	26/05/27	845	848	843	847	+2	+0.24	123,000	-
[7512]	26/05/26	845	847	843	845	0	0.00	124,000	-
[7512]	26/05/25	852	854	845	845	-7	-0.82	164,500	-
[7512]	26/05/22	855	857	851	852	-2.0	-0.23	79,000	-
[7512]	26/05/21	862	865	854	854	-7.0	-0.81	112,200	-
[7512]	26/05/20	860	865	854	861	+1.0	+0.12	99,600	-
[7512]	26/05/19	850	862	850	860	+12.0	+1.42	153,200	-
[7512]	26/05/18	857	858	848	848	-9.0	-1.05	140,500	-
[7512]	26/05/15	856	857	851	857	+1.0	+0.12	87,100	-
[7512]	26/05/14	854	858	850	856	+6.0	+0.71	112,300	-
[7512]	26/05/13	850	857	850	850	+2.0	+0.24	126,300	-
[7512]	26/05/12	850	853	848	848	-1.0	-0.12	98,700	-
[7512]	26/05/11	851	855	848	849	-2.0	-0.24	130,400	-
[7512]	26/05/08	860	862	851	851	-6.0	-0.70	148,400	-
[7512]	26/05/07	867	869	857	857	-3.0	-0.35	163,600	-
[7512]	26/05/01	852	861	847	860	+13.0	+1.53	114,800	-
[7512]	26/04/30	850	852	846	847	-6.0	-0.70	151,300	-
[7512]	26/04/28	852	853	848	853	+1.0	+0.12	147,000	-
[7512]	26/04/27	845	856	845	852	+10	+1.19	160,000	-
[7512]	26/04/24	845	848	840	842	-3	-0.36	232,600	-
[7512]	26/04/23	859	859	845	845	-15	-1.74	329,500	-
[7512]	26/04/22	866	869	860	860	-6	-0.69	115,800	-
[7512]	26/04/21	872	874	864	866	-6	-0.69	165,000	-
[7512]	26/04/20	872	876	869	872	+5	+0.58	118,700	-
[7512]	26/04/17	866	871	866	867	+2	+0.23	111,100	-
[7512]	26/04/16	868	873	865	865	-2	-0.23	151,300	-
[7512]	26/04/15	858	867	858	867	+12	+1.40	168,700	-
[7512]	26/04/14	864	864	853	855	-8	-0.93	239,300	-
[7512]	26/04/13	872	878	860	863	-5	-0.58	250,600	-
[7512]	26/04/10	882	892	866	868	-8	-0.91	192,100	-
[7512]	26/04/09	904	909	876	876	-31	-3.42	175,400	-
[7512]	26/04/08	910	911	904	907	-1	-0.11	165,900	-
[7512]	26/04/07	905	909	903	908	+4	+0.44	92,000	-
[7512]	26/04/06	907	907	902	904	-3	-0.33	66,800	-
[7512]	26/04/03	901	907	899	907	+6	+0.67	97,400	-
[7512]	26/04/02	895	904	895	901	+7	+0.78	109,700	-
[7512]	26/04/01	893	896	886	894	+6	+0.68	133,600	-
[7512]	26/03/31	901	902	888	888	-10	-1.11	176,300	-
[7512]	26/03/30	883	898	878	898	0	0.00	178,500	-
[7512]	26/03/27	893	901	891	898	+7	+0.79	227,800	-
[7512]	26/03/26	890	892	885	891	+2	+0.22	134,600	-
[7512]	26/03/25	889	890	885	889	+3	+0.34	120,300	-
[7512]	26/03/24	875	886	874	886	+17	+1.96	114,300	-
[7512]	26/03/23	870	874	866	869	-8	-0.91	167,900	-
[7512]	26/03/19	876	885	875	877	-4	-0.45	143,900	-
[7512]	26/03/18	877	882	876	881	+7	+0.80	101,300	-
[7512]	26/03/17	868	879	868	874	+10	+1.16	117,200	-
[7512]	26/03/16	863	868	862	864	+1	+0.12	160,500	-
[7512]	26/03/13	866	874	862	863	-9	-1.03	213,000	-
[7512]	26/03/12	875	875	865	872	-3	-0.34	169,300	-
[7512]	26/03/11	875	880	874	875	+2	+0.23	117,300	-
[7512]	26/03/10	873	884	870	873	+1	+0.11	197,000	-
[7512]	26/03/09	855	876	852	872	+3	+0.35	309,300	-
[7512]	26/03/06	856	869	851	869	+9	+1.05	216,400	-
[7512]	26/03/05	861	870	860	860	+1	+0.12	273,400	-
[7512]	26/03/04	847	862	843	859	+7	+0.82	392,600	-
[7512]	26/03/03	879	879	852	852	-33	-3.73	539,900	-
[7512]	26/03/02	902	903	885	885	-27	-2.96	462,200	-
[7512]	26/02/27	909	912	904	912	+10	+1.11	278,400	-
[7512]	26/02/26	910	914	900	902	-41	-4.35	1,180,100	-
[7512]	26/02/25	944	947	942	943	0	0.00	861,900	-
[7512]	26/02/24	945	945	935	943	+8	+0.86	469,700	-
[7512]	26/02/20	941	941	933	935	-6	-0.64	323,000	-
[7512]	26/02/19	946	946	941	941	-5	-0.53	265,100	-
[7512]	26/02/18	949	949	944	946	+2	+0.21	184,800	-
[7512]	26/02/17	945	945	940	944	+7	+0.75	207,200	-
[7512]	26/02/16	947	947	933	937	-7	-0.74	354,100	-
[7512]	26/02/13	947	948	941	944	+2	+0.21	168,900	-
[7512]	26/02/12	944	947	942	942	+4	+0.43	249,000	-
[7512]	26/02/10	944	944	938	938	-3	-0.32	185,100	-
[7512]	26/02/09	940	943	935	941	+4	+0.43	246,100	-
[7512]	26/02/06	944	948	935	937	-2	-0.21	203,900	-
[7512]	26/02/05	951	954	939	939	-7	-0.74	261,700	-
[7512]	26/02/04	940	948	938	946	+6	+0.64	189,300	-
[7512]	26/02/03	933	940	930	940	+12	+1.29	196,300	-
[7512]	26/02/02	946	947	928	928	-9	-0.96	204,900	-
[7512]	26/01/30	939	941	933	937	+4	+0.43	163,300	-
[7512]	26/01/29	930	935	921	933	+6	+0.65	185,100	-
[7512]	26/01/28	942	943	927	927	-23	-2.42	264,400	-
[7512]	26/01/27	951	952	943	950	-1	-0.11	128,900	-
[7512]	26/01/26	950	953	947	951	-4	-0.42	161,200	-
[7512]	26/01/23	951	956	950	955	+6	+0.63	117,600	-
[7512]	26/01/22	949	950	939	949	+3	+0.32	144,200	-
[7512]	26/01/21	952	957	944	946	-10	-1.05	205,600	-
[7512]	26/01/20	948	959	945	956	+13	+1.38	276,400	-
[7512]	26/01/19	949	954	943	943	+5	+0.53	432,900	-
[7512]	26/01/16	925	940	923	938	+14	+1.52	610,500	-
[7512]	26/01/15	917	925	913	924	+13	+1.43	399,400	-
[7512]	26/01/14	911	916	907	911	+3	+0.33	358,700	-
[7512]	26/01/13	930	931	908	908	-9	-0.98	404,900	-
[7512]	26/01/09	915	925	913	917	+13	+1.44	469,300	-
[7512]	26/01/08	913	914	904	904	-3	-0.33	424,900	-
[7512]	26/01/07	905	913	903	907	-4	-0.44	247,800	-
[7512]	26/01/06	905	912	905	911	+2	+0.22	308,900	-
[7512]	26/01/05	914	916	909	909	-5	-0.55	409,000	-
[7512]	25/12/30	920	922	914	914	-5	-0.54	313,100	-
[7512]	25/12/29	918	919	913	919	+4	+0.44	484,800	-
[7512]	25/12/26	915	916	912	915	+2	+0.22	151,900	-
[7512]	25/12/25	912	913	908	913	+7	+0.77	115,600	-
[7512]	25/12/24	904	909	904	906	+2	+0.22	85,600	-
[7512]	25/12/23	900	905	900	904	+5	+0.56	82,100	-
[7512]	25/12/22	905	905	899	899	-4	-0.44	97,800	-
[7512]	25/12/19	900	905	899	903	-1	-0.11	138,500	-
[7512]	25/12/18	902	906	896	904	+8	+0.89	88,900	-
[7512]	25/12/17	905	905	896	896	-5	-0.55	61,100	-
[7512]	25/12/16	903	906	900	901	+3	+0.33	101,600	-
[7512]	25/12/15	895	900	890	898	+11	+1.24	124,800	-
[7512]	25/12/12	889	892	887	887	0	0.00	108,100	-
[7512]	25/12/11	891	892	886	887	-1	-0.11	79,900	-
[7512]	25/12/10	883	889	882	888	+9	+1.02	78,100	-
[7512]	25/12/09	883	885	879	879	-4	-0.45	140,300	-
[7512]	25/12/08	890	890	882	883	-7	-0.79	165,200	-
[7512]	25/12/05	888	892	883	890	0	0.00	135,500	-
[7512]	25/12/04	891	893	888	890	-3	-0.34	118,200	-
[7512]	25/12/03	900	900	891	893	-5	-0.56	114,300	-
[7512]	25/12/02	905	905	897	898	-4	-0.44	96,000	-
[7512]	25/12/01	906	911	900	902	-8	-0.88	131,400	-
[7512]	25/11/28	905	910	903	910	+7	+0.78	100,500	-
[7512]	25/11/27	908	908	902	903	-5	-0.55	98,300	-
[7512]	25/11/26	902	908	901	908	+9	+1.00	100,800	-
[7512]	25/11/25	902	904	898	899	-4	-0.44	87,700	-
[7512]	25/11/21	883	903	883	903	+24	+2.73	207,400	-
[7512]	25/11/20	885	885	879	879	-4	-0.45	103,100	-
[7512]	25/11/19	885	887	881	883	0	0.00	81,100	-
[7512]	25/11/18	888	890	883	883	-5	-0.56	88,000	-
[7512]	25/11/17	883	889	881	888	+3	+0.34	109,100	-
[7512]	25/11/14	887	888	883	885	-1	-0.11	69,600	-
[7512]	25/11/13	886	888	882	886	+4	+0.45	73,900	-
[7512]	25/11/12	879	886	879	882	+4	+0.46	111,400	-
[7512]	25/11/11	876	878	872	878	+5	+0.57	66,400	-
[7512]	25/11/10	880	880	872	873	-2	-0.23	81,500	-
[7512]	25/11/07	869	875	868	875	+4	+0.46	107,600	-
[7512]	25/11/06	869	873	865	871	+6	+0.69	125,100	-
[7512]	25/11/05	874	875	865	865	-4	-0.46	159,500	-
[7512]	25/11/04	871	873	866	869	0	0.00	135,900	-
[7512]	25/10/31	872	873	866	869	+1	+0.12	168,900	-
[7512]	25/10/30	863	874	863	868	+4	+0.46	798,700	-
[7512]	25/10/29	875	877	864	864	-13	-1.48	261,700	-
[7512]	25/10/28	881	881	877	877	-4	-0.45	141,900	-
[7512]	25/10/27	879	882	878	881	+4	+0.46	109,300	-
[7512]	25/10/24	883	884	877	877	-7	-0.79	213,700	-
[7512]	25/10/23	885	888	883	884	-1	-0.11	135,500	-
[7512]	25/10/22	887	890	885	885	-1	-0.11	180,900	-
[7512]	25/10/21	889	892	886	886	-3	-0.34	99,800	-
[7512]	25/10/20	893	898	888	889	+1	+0.11	97,900	-
[7512]	25/10/17	890	894	883	888	-2	-0.22	149,300	-
[7512]	25/10/16	891	898	890	890	0	0.00	97,600	-
[7512]	25/10/15	901	903	889	890	+4	+0.45	120,600	-
[7512]	25/10/14	883	891	879	886	0	0.00	170,300	-
[7512]	25/10/10	887	889	884	886	-5	-0.56	122,500	-
[7512]	25/10/09	896	897	890	891	-6	-0.67	106,100	-
[7512]	25/10/08	900	907	897	897	-3	-0.33	90,600	-
[7512]	25/10/07	900	904	899	900	0	0.00	86,400	-
[7512]	25/10/06	900	905	896	900	+10	+1.12	126,500	-
[7512]	25/10/03	891	894	886	890	+2	+0.23	95,600	-
[7512]	25/10/02	892	893	886	888	-4	-0.45	120,900	-
[7512]	25/10/01	902	902	889	892	-8	-0.89	164,700	-
[7512]	25/09/30	904	905	900	900	-3	-0.33	115,400	-
[7512]	25/09/29	917	917	903	903	-14	-1.53	134,000	-
[7512]	25/09/26	912	917	912	917	+5	+0.55	111,200	-
[7512]	25/09/25	913	914	910	912	-2	-0.22	83,000	-
[7512]	25/09/24	910	914	907	914	+4	+0.44	92,900	-
[7512]	25/09/22	910	913	908	910	+1	+0.11	54,200	-
[7512]	25/09/19	916	920	909	909	-10	-1.09	177,100	-
[7512]	25/09/18	918	921	912	919	+1	+0.11	86,400	-
[7512]	25/09/17	917	919	913	918	-3	-0.33	51,400	-
[7512]	25/09/16	911	921	910	921	+10	+1.10	85,600	-
[7512]	25/09/12	911	916	910	911	-3	-0.33	81,000	-
[7512]	25/09/11	918	919	909	914	-6	-0.65	70,600	-
[7512]	25/09/10	925	925	920	920	-4	-0.43	39,300	-
[7512]	25/09/09	929	933	922	924	-2	-0.22	58,900	-
[7512]	25/09/08	928	933	924	926	0	0.00	100,200	-
[7512]	25/09/05	930	934	923	926	-4	-0.43	98,300	-