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
[2039]	26/10/29	382	385	380	385	0	+0.00	169,333	-
[2039]	26/10/28	388	388	383	385	0	+0.00	205,667	-
[2039]	26/10/27	383	389	382	385	+2.0	+0.52	380,582	-
[2039]	26/10/26	381	385	381	383	0	+0.00	143,246	-
[2039]	26/10/23	383	387	380	383	-1.0	-0.26	295,947	-
[2039]	26/10/22	389	389	383	384	-4.0	-1.03	175,954	-
[2039]	26/10/21	389	389	386	388	+1.0	+0.26	181,335	-
[2039]	26/10/20	388	392	386	387	-6.0	-1.53	214,995	-
[2039]	26/10/19	389	396	389	393	-6.0	-1.50	214,298	-
[2039]	26/10/16	395	400	395	399	-1.0	-0.25	70,510	-
[2039]	26/10/15	394	402	393	400	+5.0	+1.27	447,458	-
[2039]	26/10/14	398	399	393	395	-9.0	-2.23	498,184	-
[2039]	26/10/13	407	409	403	404	-15.0	-3.58	665,716	-
[2039]	26/10/09	418	422	417	419	-3.0	-0.71	316,502	-
[2039]	26/10/08	427	430	422	422	-10.0	-2.31	365,838	-
[2039]	26/10/07	432	433	428	432	-1.0	-0.23	340,461	-
[2039]	26/10/06	437	437	431	433	-4.0	-0.92	404,201	-
[2039]	26/10/05	440	440	434	437	-4.0	-0.91	353,298	-
[2039]	26/10/02	445	445	435	441	-10.0	-2.22	583,020	-
[2039]	26/10/01	454	456	451	451	-11.0	-2.38	436,213	-
[2039]	26/09/30	460	463	457	462	+7.0	+1.54	219,094	-
[2039]	26/09/29	459	459	450	455	-2.0	-0.44	513,929	-
[2039]	26/09/28	457	462	455	457	-2.0	-0.44	433,633	-
[2039]	26/09/25	460	461	455	459	-4.0	-0.86	599,785	-
[2039]	26/09/24	471	471	463	463	-8.0	-1.70	790,933	-
[2039]	26/09/18	473	475	469	471	-3.0	-0.63	419,227	-
[2039]	26/09/17	472	475	468	474	+4.0	+0.85	495,723	-
[2039]	26/09/16	474	479	466	470	-8.0	-1.67	1,179,200	-
[2039]	26/09/15	490	490	477	478	-9.0	-1.85	718,668	-
[2039]	26/09/14	484	488	478	487	+1.0	+0.21	360,445	-
[2039]	26/09/11	488	495	474	486	-18.0	-3.57	1,438,713	-
[2039]	26/09/10	500	504	496	504	-6.0	-1.18	423,216	-
[2039]	26/09/09	504	510	504	510	+2.0	+0.39	130,766	-
[2039]	26/09/08	516	516	508	508	-4.0	-0.78	157,292	-
[2039]	26/09/07	514	520	511	512	-5.0	-0.97	183,752	-
[2039]	26/09/04	512	518	512	517	-2.0	-0.39	104,024	-
[2039]	26/09/03	514	519	509	519	+10.0	+1.96	129,724	-
[2039]	26/09/02	508	510	501	509	-7.0	-1.36	335,684	-
[2039]	26/09/01	517	517	512	516	-4.0	-0.77	104,098	-
[2039]	26/08/31	520	523	514	520	-5.0	-0.95	150,412	-
[2039]	26/08/28	524	532	521	525	-3.0	-0.57	37,279	-
[2039]	26/08/27	530	530	525	528	-2.0	-0.38	45,897	-
[2039]	26/08/26	528	532	525	530	+15.0	+2.91	152,544	-
[2039]	26/08/25	517	517	509	515	-3.0	-0.58	100,185	-
[2039]	26/08/24	517	520	515	518	-3.0	-0.58	39,249	-
[2039]	26/08/21	517	521	516	521	-5.0	-0.95	65,994	-
[2039]	26/08/20	518	526	518	526	+10.0	+1.94	64,597	-
[2039]	26/08/19	520	520	514	516	-4.0	-0.77	159,174	-
[2039]	26/08/18	520	524	517	520	-13.0	-2.44	110,030	-
[2039]	26/08/17	533	533	528	533	+4.0	+0.76	90,452	-
[2039]	26/08/14	535	535	529	529	+2.0	+0.38	67,736	-
[2039]	26/08/13	530	531	526	527	0	+0.00	82,108	-
[2039]	26/08/12	538	538	527	527	-29.0	-5.22	203,756	-
[2039]	26/08/10	549	557	549	556	+2.0	+0.36	51,654	-
[2039]	26/08/07	563	563	545	554	-15.0	-2.64	231,631	-
[2039]	26/08/06	571	573	566	569	-1.0	-0.18	169,758	-
[2039]	26/08/05	568	573	561	570	+19.0	+3.45	514,603	-
[2039]	26/08/04	559	559	548	551	-7.0	-1.25	106,860	-
[2039]	26/08/03	550	562	549	558	+18.0	+3.33	339,266	-
[2039]	26/07/31	531	544	531	540	+22.0	+4.25	223,616	-
[2039]	26/07/30	516	522	516	518	-13.0	-2.45	81,754	-
[2039]	26/07/29	532	535	522	531	+2.0	+0.38	351,164	-
[2039]	26/07/28	529	531	524	529	+4.0	+0.76	221,325	-
[2039]	26/07/27	518	528	515	525	+20.0	+3.96	212,128	-
[2039]	26/07/24	503	506	498	505	-2.0	-0.39	241,467	-
[2039]	26/07/23	505	507	503	507	-1.0	-0.20	95,923	-
[2039]	26/07/22	510	515	508	508	-9.0	-1.74	139,198	-
[2039]	26/07/21	518	521	513	517	-9.0	-1.71	105,299	-
[2039]	26/07/17	520	526	506	526	+3	+0.57	262,901	-
[2039]	26/07/16	522	527	522	523	-2	-0.38	64,813	-
[2039]	26/07/15	525	527	521	525	0	0.00	74,963	-
[2039]	26/07/14	511	527	510	525	-6	-1.13	282,656	-
[2039]	26/07/13	540	541	531	531	-21	-3.80	296,399	-
[2039]	26/07/10	548	554	547	552	+9	+1.66	143,998	-
[2039]	26/07/09	535	543	531	543	-5	-0.91	242,911	-
[2039]	26/07/08	550	559	547	548	-22	-3.86	346,858	-
[2039]	26/07/07	573	575	569	570	-6	-1.04	107,677	-
[2039]	26/07/06	584	584	576	576	-3	-0.52	137,330	-
[2039]	26/07/03	581	583	570	579	-2	-0.34	204,907	-
[2039]	26/07/02	575	582	575	581	+16	+2.83	722,166	-
[2039]	26/07/01	568	571	563	565	-8	-1.40	133,836	-
[2039]	26/06/30	574	574	566	573	-2	-0.35	81,819	-
[2039]	26/06/29	573	576	570	575	+2	+0.35	266,776	-
[2039]	26/06/26	573	574	565	573	-8	-1.38	348,233	-
[2039]	26/06/25	575	585	574	581	+15	+2.65	966,345	-
[2039]	26/06/24	566	569	562	566	0	0.00	224,651	-
[2039]	26/06/23	560	566	558	566	+9	+1.62	482,974	-
[2039]	26/06/22	542	557	539	557	+13	+2.39	309,309	-
[2039]	26/06/19	562	568	544	544	-24	-4.23	551,464	-
[2039]	26/06/18	569	569	560	568	0	0.00	325,959	-
[2039]	26/06/17	565	571	558	568	+20	+3.65	643,596	-
[2039]	26/06/16	547	548	530	548	+6	+1.11	484,712	-
[2039]	26/06/15	535	549	535	542	+26	+5.04	1,235,260	-
[2039]	26/06/12	513	519	513	516	+16	+3.20	361,775	-
[2039]	26/06/11	491	503	491	500	-8	-1.57	152,233	-
[2039]	26/06/10	505	510	501	508	+4	+0.79	195,781	-
[2039]	26/06/09	496	507	495	504	+11	+2.23	336,332	-
[2039]	26/06/08	499	502	490	493	-9	-1.79	291,893	-
[2039]	26/06/05	503	504	499	502	+5	+1.01	69,310	-
[2039]	26/06/04	494	503	493	497	+3	+0.61	105,351	-
[2039]	26/06/03	500	501	492	494	-14	-2.76	224,301	-
[2039]	26/06/02	503	509	502	508	+3	+0.59	179,540	-
[2039]	26/06/01	511	511	505	505	-9	-1.75	158,507	-
[2039]	26/05/29	513	515	510	514	+3	+0.59	339,780	-
[2039]	26/05/28	514	516	503	511	+2	+0.39	474,525	-
[2039]	26/05/27	506	512	505	509	-1	-0.20	250,512	-
[2039]	26/05/26	517	517	506	510	-1	-0.20	323,467	-
[2039]	26/05/25	504	516	501	511	+22	+4.50	866,098	-
[2039]	26/05/22	491	493	487	489	+1.0	+0.20	364,768	-
[2039]	26/05/21	486	491	484	488	+9.0	+1.88	259,109	-
[2039]	26/05/20	477	480	475	479	-1.0	-0.21	256,828	-
[2039]	26/05/19	486	486	476	480	+4.0	+0.84	275,976	-
[2039]	26/05/18	485	486	475	476	-14.0	-2.86	741,595	-
[2039]	26/05/15	490	495	486	490	0	+0.00	458,754	-
[2039]	26/05/14	489	490	488	490	+3.0	+0.62	182,511	-
[2039]	26/05/13	489	493	478	487	-3.0	-0.61	429,360	-
[2039]	26/05/12	499	499	490	490	-9.0	-1.80	446,519	-
[2039]	26/05/11	500	501	496	499	-17.0	-3.29	533,766	-
[2039]	26/05/08	510	519	510	516	-1.0	-0.19	207,913	-
[2039]	26/05/07	518	519	514	517	+21.0	+4.23	713,906	-
[2039]	26/05/01	503	503	495	496	-1.0	-0.20	520,606	-
[2039]	26/04/30	500	506	495	497	-9.0	-1.78	1,178,302	-
[2039]	26/04/28	507	507	501	506	+1.0	+0.20	512,596	-
[2039]	26/04/27	508	509	504	505	-7	-1.37	648,041	-
[2039]	26/04/24	509	512	507	512	-7	-1.35	656,659	-
[2039]	26/04/23	530	530	510	519	-18	-3.35	1,099,133	-
[2039]	26/04/22	536	542	532	537	-8	-1.47	332,486	-
[2039]	26/04/21	547	548	544	545	+1	+0.18	196,146	-
[2039]	26/04/20	549	549	541	544	+5	+0.93	302,586	-
[2039]	26/04/17	540	542	537	539	-5	-0.92	538,608	-
[2039]	26/04/16	544	547	542	544	-1	-0.18	375,057	-
[2039]	26/04/15	547	549	540	545	+10	+1.87	526,019	-
[2039]	26/04/14	543	543	531	535	-2	-0.37	639,347	-
[2039]	26/04/13	540	549	530	537	-18	-3.24	1,189,256	-
[2039]	26/04/10	553	558	553	555	0	0.00	402,708	-
[2039]	26/04/09	560	562	552	555	-37	-6.25	973,673	-
[2039]	26/04/08	574	593	560	592	+47	+8.62	2,482,298	-
[2039]	26/04/07	558	558	543	545	-17	-3.02	711,820	-
[2039]	26/04/06	555	579	551	562	-4	-0.71	1,059,617	-
[2039]	26/04/03	546	566	546	566	+20	+3.66	669,326	-
[2039]	26/04/02	588	588	538	546	-29	-5.04	1,546,353	-
[2039]	26/04/01	551	575	545	575	+47	+8.90	819,245	-
[2039]	26/03/31	520	543	517	528	-1	-0.19	566,559	-
[2039]	26/03/30	521	529	515	529	-7	-1.31	621,129	-
[2039]	26/03/27	531	538	531	536	-5	-0.92	377,615	-
[2039]	26/03/26	555	555	537	541	-19	-3.39	380,677	-
[2039]	26/03/25	550	566	545	560	+24	+4.48	967,458	-
[2039]	26/03/24	542	544	525	536	+25	+4.89	809,755	-
[2039]	26/03/23	529	530	510	511	-24	-4.49	948,898	-
[2039]	26/03/19	545	545	530	535	-40	-6.96	2,123,455	-
[2039]	26/03/18	568	576	555	575	+21	+3.79	1,018,751	-
[2039]	26/03/17	565	566	554	554	-1	-0.18	915,614	-
[2039]	26/03/16	560	580	549	555	-11	-1.94	1,144,161	-
[2039]	26/03/13	578	578	560	566	-22	-3.74	870,428	-
[2039]	26/03/12	585	595	577	588	-34	-5.47	1,330,301	-
[2039]	26/03/11	612	629	610	622	-5	-0.80	632,911	-
[2039]	26/03/10	644	665	610	627	+19	+3.13	1,541,161	-
[2039]	26/03/09	691	691	586	608	-128	-17.39	3,443,355	-
[2039]	26/03/06	742	748	736	736	-8	-1.08	147,174	-
[2039]	26/03/05	755	767	740	744	+8	+1.09	102,909	-
[2039]	26/03/04	745	747	730	736	-8	-1.08	108,765	-
[2039]	26/03/03	746	756	735	744	-5	-0.67	100,676	-
[2039]	26/03/02	730	780	726	749	-56	-6.96	383,746	-
[2039]	26/02/27	803	806	803	805	+2	+0.25	8,562	-
[2039]	26/02/26	802	806	802	803	-2	-0.25	15,689	-
[2039]	26/02/25	810	810	805	805	-1	-0.12	12,757	-
[2039]	26/02/24	811	811	804	806	0	0.00	21,323	-
[2039]	26/02/20	811	812	806	806	-17	-2.07	112,725	-
[2039]	26/02/19	820	827	817	823	-23	-2.72	91,835	-
[2039]	26/02/18	848	850	841	846	+3	+0.36	19,418	-
[2039]	26/02/17	840	843	835	843	-4	-0.47	16,796	-
[2039]	26/02/16	852	852	844	847	-4	-0.47	16,490	-
[2039]	26/02/13	846	852	843	851	+19	+2.28	46,149	-
[2039]	26/02/12	826	834	822	832	-4	-0.48	36,088	-
[2039]	26/02/10	834	840	832	836	-5	-0.59	22,031	-
[2039]	26/02/09	835	841	832	841	+3	+0.36	22,895	-
[2039]	26/02/06	832	843	832	838	-5	-0.59	43,139	-
[2039]	26/02/05	836	845	834	843	-8	-0.94	68,156	-
[2039]	26/02/04	853	853	844	851	-12	-1.39	59,541	-
[2039]	26/02/03	859	869	859	863	-7	-0.80	12,838	-
[2039]	26/02/02	858	881	854	870	+12	+1.40	39,184	-
[2039]	26/01/30	851	858	847	858	-8	-0.92	93,839	-
[2039]	26/01/29	870	870	862	866	0	0.00	19,183	-
[2039]	26/01/28	872	872	864	866	-12	-1.37	28,167	-
[2039]	26/01/27	871	881	871	878	+8	+0.92	32,056	-
[2039]	26/01/26	869	874	865	870	+3	+0.35	53,351	-
[2039]	26/01/23	869	871	866	867	-2	-0.23	23,795	-
[2039]	26/01/22	870	871	865	869	-5	-0.57	80,038	-
[2039]	26/01/21	875	881	872	874	-2	-0.23	31,596	-
[2039]	26/01/20	885	885	875	876	-9	-1.02	23,946	-
[2039]	26/01/19	885	887	879	885	0	0.00	13,993	-
[2039]	26/01/16	884	888	881	885	+6	+0.68	32,583	-
[2039]	26/01/15	876	883	874	879	+7	+0.80	64,399	-
[2039]	26/01/14	880	880	869	872	-12	-1.36	202,811	-
[2039]	26/01/13	893	895	884	884	-24	-2.64	78,963	-
[2039]	26/01/09	901	911	900	908	-24	-2.58	32,363	-
[2039]	26/01/08	934	934	925	932	-1	-0.11	17,131	-
[2039]	26/01/07	931	935	927	933	+24	+2.64	60,109	-
[2039]	26/01/06	911	918	909	909	-9	-0.98	32,464	-
[2039]	26/01/05	911	921	908	918	+12	+1.32	33,761	-
[2039]	25/12/30	906	906	902	906	-2	-0.22	9,611	-
[2039]	25/12/29	907	920	906	908	+13	+1.45	24,404	-
[2039]	25/12/26	899	906	893	895	-11	-1.21	33,157	-
[2039]	25/12/25	898	906	897	906	+8	+0.89	17,971	-
[2039]	25/12/24	907	907	898	898	-3	-0.33	19,057	-
[2039]	25/12/23	903	906	901	901	-7	-0.77	12,524	-
[2039]	25/12/22	905	917	905	908	-21	-2.26	13,257	-
[2039]	25/12/19	930	932	927	929	+9	+0.98	23,111	-
[2039]	25/12/18	923	928	917	920	-11	-1.18	21,441	-
[2039]	25/12/17	940	942	930	931	+2	+0.22	77,817	-
[2039]	25/12/16	923	930	922	929	+18	+1.98	43,709	-
[2039]	25/12/15	908	918	907	911	+9	+1.00	45,539	-
[2039]	25/12/12	905	905	902	902	+1	+0.11	49,358	-
[2039]	25/12/11	894	901	893	901	+9	+1.01	34,045	-
[2039]	25/12/10	896	897	891	892	0	0.00	16,756	-
[2039]	25/12/09	892	894	890	892	+8	+0.90	19,173	-
[2039]	25/12/08	880	887	880	884	-5	-0.56	13,539	-
[2039]	25/12/05	886	892	886	889	+2	+0.23	3,778	-
[2039]	25/12/04	893	895	886	887	-4	-0.45	16,303	-
[2039]	25/12/03	890	895	890	891	+7	+0.79	31,253	-
[2039]	25/12/02	886	890	884	884	0	0.00	12,559	-
[2039]	25/12/01	886	888	884	884	-4	-0.45	5,659	-
[2039]	25/11/28	891	894	888	888	-8	-0.89	8,405	-
[2039]	25/11/27	889	897	889	896	+4	+0.45	17,297	-
[2039]	25/11/26	897	900	890	892	-2	-0.22	34,210	-
[2039]	25/11/25	884	894	884	894	+5	+0.56	16,123	-
[2039]	25/11/21	887	893	886	889	+2	+0.23	15,282	-
[2039]	25/11/20	881	890	881	887	+2	+0.23	3,669	-
[2039]	25/11/19	881	889	881	885	-5	-0.56	24,288	-
[2039]	25/11/18	890	890	886	890	+3	+0.34	6,155	-
[2039]	25/11/17	889	890	885	887	-5	-0.56	9,299	-
[2039]	25/11/14	896	896	886	892	-3	-0.34	11,565	-
[2039]	25/11/13	904	904	895	895	+9	+1.02	27,081	-
[2039]	25/11/12	882	886	881	886	-3	-0.34	23,590	-
[2039]	25/11/11	890	890	888	889	-3	-0.34	4,925	-
[2039]	25/11/10	893	895	890	892	-3	-0.34	4,112	-
[2039]	25/11/07	896	899	895	895	+2	+0.22	8,764	-
[2039]	25/11/06	895	895	890	893	0	0.00	7,374	-
[2039]	25/11/05	891	899	890	893	+3	+0.34	20,605	-
[2039]	25/11/04	881	892	881	890	-6	-0.67	25,131	-
[2039]	25/10/31	901	901	895	896	-7	-0.78	10,640	-
[2039]	25/10/30	905	905	895	903	-4	-0.44	16,262	-
[2039]	25/10/29	907	909	905	907	+3	+0.33	20,298	-
[2039]	25/10/28	901	905	899	904	+8	+0.89	22,752	-
[2039]	25/10/27	895	902	893	896	-3	-0.33	56,991	-
[2039]	25/10/24	897	902	895	899	-3	-0.33	63,515	-
[2039]	25/10/23	905	909	900	902	-18	-1.96	34,996	-
[2039]	25/10/22	931	937	920	920	-16	-1.71	34,456	-
[2039]	25/10/21	942	950	936	936	-10	-1.06	27,024	-
[2039]	25/10/20	942	949	941	946	-7	-0.73	9,095	-
[2039]	25/10/17	945	956	945	953	+23	+2.47	105,555	-
[2039]	25/10/16	934	934	928	930	-1	-0.11	26,639	-
[2039]	25/10/15	928	935	926	931	+10	+1.09	61,393	-
[2039]	25/10/14	908	921	907	921	+25	+2.79	137,804	-
[2039]	25/10/10	894	899	891	896	+9	+1.01	13,075	-
[2039]	25/10/09	891	899	887	887	-6	-0.67	28,779	-
[2039]	25/10/08	896	896	889	893	-7	-0.78	16,867	-
[2039]	25/10/07	905	907	899	900	-5	-0.55	17,459	-
[2039]	25/10/06	911	918	902	905	-22	-2.37	35,608	-
[2039]	25/10/03	933	936	926	927	+9	+0.98	62,946	-
[2039]	25/10/02	917	918	913	918	+10	+1.10	69,734	-
[2039]	25/10/01	905	908	901	908	+8	+0.89	45,412	-
[2039]	25/09/30	896	900	894	900	+23	+2.62	45,896	-
[2039]	25/09/29	874	882	874	877	-1	-0.11	39,297	-
[2039]	25/09/26	880	885	875	878	-10	-1.13	115,269	-
[2039]	25/09/25	892	892	886	888	-13	-1.44	58,484	-
[2039]	25/09/24	899	904	899	901	-6	-0.66	13,419	-
[2039]	25/09/22	909	909	902	907	+2	+0.22	15,244	-
[2039]	25/09/19	904	908	904	905	0	0.00	16,395	-
[2039]	25/09/18	902	908	902	905	+2	+0.22	24,003	-
[2039]	25/09/17	900	904	898	903	-2	-0.22	21,916	-
[2039]	25/09/16	905	907	903	905	-13	-1.42	13,144	-
[2039]	25/09/12	915	925	913	918	+17	+1.89	41,444	-
[2039]	25/09/11	901	903	898	901	-7	-0.77	12,728	-
[2039]	25/09/10	914	914	908	908	-8	-0.87	10,124	-
[2039]	25/09/09	917	923	916	916	+3	+0.33	22,256	-
[2039]	25/09/08	918	918	912	913	0	0.00	17,541	-
[2039]	25/09/05	911	915	910	913	+2	+0.22	24,941	-