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
[2094]	26/10/29	834	845	834	840	+7.0	+0.84	933	-
[2094]	26/10/28	825	835	822	833	+8.0	+0.97	37,990	-
[2094]	26/10/27	820	825	818	825	+5.0	+0.61	2,938	-
[2094]	26/10/26	823	831	817	820	+7.0	+0.86	1,554	-
[2094]	26/10/23	831	836	813	813	-26.0	-3.10	37,917	-
[2094]	26/10/22	841	841	837	839	-3.0	-0.36	1,520	-
[2094]	26/10/21	842	842	837	842	-2.0	-0.24	1,794	-
[2094]	26/10/20	837	845	836	844	+8.0	+0.96	271,003	-
[2094]	26/10/19	832	836	830	836	+3.0	+0.36	1,155	-
[2094]	26/10/16	826	833	826	833	+1.0	+0.12	35,488	-
[2094]	26/10/15	842	844	831	832	-8.0	-0.95	43,942	-
[2094]	26/10/14	834	841	834	840	+5.0	+0.60	1,759	-
[2094]	26/10/13	836	836	833	835	-3.0	-0.36	3,451	-
[2094]	26/10/09	848	848	833	838	-5.0	-0.59	6,586	-
[2094]	26/10/08	840	846	839	843	+4.0	+0.48	25,389	-
[2094]	26/10/07	834	839	832	839	+8.0	+0.96	2,316	-
[2094]	26/10/06	837	840	830	831	-3.0	-0.36	11,816	-
[2094]	26/10/05	831	838	831	834	+5.0	+0.60	28,634	-
[2094]	26/10/02	816	829	816	829	+14.0	+1.72	2,425	-
[2094]	26/10/01	817	818	813	815	-4.0	-0.49	1,466	-
[2094]	26/09/30	816	819	809	819	+4.0	+0.49	3,560	-
[2094]	26/09/29	800	816	800	815	+10.0	+1.24	6,297	-
[2094]	26/09/28	803	805	803	805	+2.0	+0.25	4,940	-
[2094]	26/09/25	800	804	798	803	-7.0	-0.86	6,895	-
[2094]	26/09/24	800	810	800	810	+6.0	+0.75	1,050	-
[2094]	26/09/18	794	804	794	804	+9.0	+1.13	82,922	-
[2094]	26/09/17	796	796	793	795	-2.0	-0.25	120,049	-
[2094]	26/09/16	795	797	792	797	-1.0	-0.13	147	-
[2094]	26/09/15	795	798	795	798	+4.0	+0.50	80	-
[2094]	26/09/14	799	799	794	794	-5.0	-0.63	1,463	-
[2094]	26/09/11	795	800	788	799	+6.0	+0.76	173,970	-
[2094]	26/09/10	795	795	791	793	-4.0	-0.50	220	-
[2094]	26/09/09	800	800	793	797	+2.0	+0.25	78	-
[2094]	26/09/08	791	797	791	795	+2.0	+0.25	66,605	-
[2094]	26/09/07	786	793	786	793	+7.0	+0.89	11,511	-
[2094]	26/09/04	786	786	783	786	0	+0.00	1,391	-
[2094]	26/09/03	782	786	780	786	+5.0	+0.64	1,647	-
[2094]	26/09/02	781	786	780	781	+1.0	+0.13	184,360	-
[2094]	26/09/01	783	783	778	780	-9.0	-1.14	1,663	-
[2094]	26/08/31	781	789	777	789	+9.0	+1.15	99,603	-
[2094]	26/08/28	773	780	773	780	+10.0	+1.30	70,599	-
[2094]	26/08/27	771	773	768	770	-2.0	-0.26	143	-
[2094]	26/08/26	776	776	769	772	-1.0	-0.13	262	-
[2094]	26/08/25	773	775	772	773	-1.0	-0.13	460	-
[2094]	26/08/24	780	780	774	774	-9.0	-1.15	471	-
[2094]	26/08/21	779	783	779	783	+5.0	+0.64	221	-
[2094]	26/08/20	781	781	773	778	-3.0	-0.38	205	-
[2094]	26/08/19	783	785	781	781	-1.0	-0.13	15,307	-
[2094]	26/08/18	777	785	777	782	+4.0	+0.51	567	-
[2094]	26/08/17	773	778	771	778	-1.0	-0.13	492	-
[2094]	26/08/14	778	781	775	779	0	+0.00	67,034	-
[2094]	26/08/13	775	779	775	779	+3.0	+0.39	1,018	-
[2094]	26/08/12	781	781	776	776	-6.0	-0.77	1,178	-
[2094]	26/08/10	780	784	780	782	-1.0	-0.13	1,094	-
[2094]	26/08/07	776	783	774	783	+2.0	+0.26	11,866	-
[2094]	26/08/06	784	784	778	781	-7.0	-0.89	80,490	-
[2094]	26/08/05	791	791	779	788	+5.0	+0.64	2,591	-
[2094]	26/08/04	776	783	773	783	+6.0	+0.77	28,003	-
[2094]	26/08/03	762	777	762	777	+15.0	+1.97	242,345	-
[2094]	26/07/31	748	762	748	762	+15.0	+2.01	3,374	-
[2094]	26/07/30	747	755	747	747	+3.0	+0.40	67,762	-
[2094]	26/07/29	752	752	743	744	-7.0	-0.93	164,158	-
[2094]	26/07/28	749	754	745	751	-2.0	-0.27	103,080	-
[2094]	26/07/27	762	762	751	753	-10.0	-1.31	1,448	-
[2094]	26/07/24	767	767	759	763	-4.0	-0.52	102,255	-
[2094]	26/07/23	761	767	758	767	+6.0	+0.79	24,080	-
[2094]	26/07/22	761	762	758	761	-1.0	-0.13	930	-
[2094]	26/07/21	777	777	758	762	-15.0	-1.93	18,429	-
[2094]	26/07/17	777	781	762	777	0	0.00	7,562	-
[2094]	26/07/16	768	777	767	777	+8	+1.04	618	-
[2094]	26/07/15	772	772	762	769	-4	-0.52	3,476	-
[2094]	26/07/14	776	776	770	773	-2	-0.26	20,418	-
[2094]	26/07/13	776	778	774	775	+11	+1.44	7,576	-
[2094]	26/07/10	779	779	764	764	-12	-1.55	764	-
[2094]	26/07/09	775	776	773	776	+1	+0.13	17,836	-
[2094]	26/07/08	770	775	770	775	+5	+0.65	438	-
[2094]	26/07/07	778	778	766	770	-2	-0.26	18,615	-
[2094]	26/07/06	774	775	766	772	-5	-0.64	1,158	-
[2094]	26/07/03	796	796	773	777	-10	-1.27	74,430	-
[2094]	26/07/02	795	795	785	787	-10	-1.25	929	-
[2094]	26/07/01	789	797	789	797	+15	+1.92	4,101	-
[2094]	26/06/30	784	784	777	782	-3	-0.38	19,553	-
[2094]	26/06/29	785	785	780	785	0	0.00	1,237	-
[2094]	26/06/26	803	803	783	785	-6	-0.76	2,855	-
[2094]	26/06/25	790	800	789	791	-10	-1.25	2,470	-
[2094]	26/06/24	807	807	800	801	-14	-1.72	3,687	-
[2094]	26/06/23	819	819	802	815	+4	+0.49	2,192	-
[2094]	26/06/22	810	811	806	811	+1	+0.12	2,832	-
[2094]	26/06/19	811	811	802	810	-1	-0.12	8,112	-
[2094]	26/06/18	809	811	806	811	+3	+0.37	1,786	-
[2094]	26/06/17	805	809	802	808	-7	-0.86	2,013	-
[2094]	26/06/16	795	815	791	815	+24	+3.03	4,193	-
[2094]	26/06/15	787	795	785	791	+5	+0.64	59,606	-
[2094]	26/06/12	784	795	784	786	-13	-1.63	4,707	-
[2094]	26/06/11	813	813	793	799	-19	-2.32	64,657	-
[2094]	26/06/10	816	818	787	818	+2	+0.25	8,944	-
[2094]	26/06/09	819	819	813	816	-9	-1.09	4,411	-
[2094]	26/06/08	825	825	813	825	0	0.00	7,938	-
[2094]	26/06/05	825	825	810	825	+3	+0.36	9,028	-
[2094]	26/06/04	812	822	810	822	+13	+1.61	72,731	-
[2094]	26/06/03	813	813	802	809	-11	-1.34	3,275	-
[2094]	26/06/02	810	820	810	820	+10	+1.23	45,221	-
[2094]	26/06/01	788	810	788	810	+22	+2.79	21,193	-
[2094]	26/05/29	802	802	785	788	-14	-1.75	7,716	-
[2094]	26/05/28	799	802	796	802	+3	+0.38	1,060	-
[2094]	26/05/27	799	799	795	799	-4	-0.50	2,944	-
[2094]	26/05/26	801	803	797	803	+2	+0.25	3,411	-
[2094]	26/05/25	802	802	795	801	+1	+0.13	5,628	-
[2094]	26/05/22	793	800	793	800	+6.0	+0.76	3,411	-
[2094]	26/05/21	793	796	792	794	-4.0	-0.50	2,113	-
[2094]	26/05/20	787	798	786	798	+11.0	+1.40	4,276	-
[2094]	26/05/19	795	795	787	787	-8.0	-1.01	17,698	-
[2094]	26/05/18	784	798	784	795	+11.0	+1.40	20,263	-
[2094]	26/05/15	786	786	781	784	-6.0	-0.76	5,697	-
[2094]	26/05/14	786	790	782	790	+4.0	+0.51	1,553	-
[2094]	26/05/13	780	786	780	786	+5.0	+0.64	1,171	-
[2094]	26/05/12	774	781	770	781	+8.0	+1.03	1,733	-
[2094]	26/05/11	775	775	769	773	-2.0	-0.26	404	-
[2094]	26/05/08	768	775	763	775	-3.0	-0.39	7,315	-
[2094]	26/05/07	763	778	761	778	+13.0	+1.70	4,247	-
[2094]	26/05/01	769	769	763	765	-5.0	-0.65	36,236	-
[2094]	26/04/30	775	775	765	770	+3.0	+0.39	1,749	-
[2094]	26/04/28	756	767	756	767	-14.0	-1.79	42,567	-
[2094]	26/04/27	766	781	754	781	+21	+2.76	2,110	-
[2094]	26/04/24	757	760	756	760	+2	+0.26	532	-
[2094]	26/04/23	762	763	756	758	0	0.00	20,836	-
[2094]	26/04/22	751	759	751	758	+6	+0.80	1,526	-
[2094]	26/04/21	749	752	749	752	+2	+0.27	561	-
[2094]	26/04/20	742	750	742	750	+1	+0.13	1,547	-
[2094]	26/04/17	752	752	743	749	-4	-0.53	810	-
[2094]	26/04/16	748	753	744	753	+2	+0.27	589	-
[2094]	26/04/15	744	751	737	751	+6	+0.81	2,581	-
[2094]	26/04/14	743	746	743	745	-13	-1.72	12,288	-
[2094]	26/04/13	761	761	751	758	-3	-0.39	1,375	-
[2094]	26/04/10	760	761	754	761	+1	+0.13	15,889	-
[2094]	26/04/09	742	760	742	760	+10	+1.33	3,501	-
[2094]	26/04/08	762	762	741	750	-20	-2.60	92,715	-
[2094]	26/04/07	759	770	753	770	+12	+1.58	786	-
[2094]	26/04/06	775	775	756	758	-4	-0.52	3,897	-
[2094]	26/04/03	769	773	761	762	-6	-0.78	3,121	-
[2094]	26/04/02	760	770	754	768	+6	+0.79	5,445	-
[2094]	26/04/01	767	772	762	762	-17	-2.18	18,611	-
[2094]	26/03/31	779	780	774	779	+2	+0.26	7,830	-
[2094]	26/03/30	767	777	767	777	+12	+1.57	45,216	-
[2094]	26/03/27	758	765	754	765	+7	+0.92	11,005	-
[2094]	26/03/26	747	759	747	758	+8	+1.07	84,428	-
[2094]	26/03/25	749	752	747	750	-5	-0.66	64,142	-
[2094]	26/03/24	753	755	745	755	-3	-0.40	1,229	-
[2094]	26/03/23	745	760	745	758	+17	+2.29	9,792	-
[2094]	26/03/19	728	741	728	741	+11	+1.51	26,833	-
[2094]	26/03/18	729	731	729	730	-4	-0.54	1,845	-
[2094]	26/03/17	732	734	730	734	-5	-0.68	554	-
[2094]	26/03/16	747	747	737	739	-5	-0.67	22,491	-
[2094]	26/03/13	741	744	733	744	+7	+0.95	18,344	-
[2094]	26/03/12	735	741	735	737	+5	+0.68	20,122	-
[2094]	26/03/11	742	742	731	732	-12	-1.61	2,103	-
[2094]	26/03/10	742	744	736	744	-10	-1.33	105,563	-
[2094]	26/03/09	746	754	740	754	+18	+2.45	186,332	-
[2094]	26/03/06	732	738	732	736	+14	+1.94	57,164	-
[2094]	26/03/05	737	737	722	722	-21	-2.83	263,379	-
[2094]	26/03/04	732	744	732	743	+11	+1.50	1,240,578	-
[2094]	26/03/03	732	733	729	732	0	0.00	97,896	-
[2094]	26/03/02	730	732	723	732	+3	+0.41	1,615	-
[2094]	26/02/27	717	729	716	729	+13	+1.82	921	-
[2094]	26/02/26	721	722	713	716	-6	-0.83	3,454	-
[2094]	26/02/25	725	725	720	722	-5	-0.69	12,813	-
[2094]	26/02/24	730	730	723	727	-2	-0.27	2,391	-
[2094]	26/02/20	734	734	729	729	-6	-0.82	2,870	-
[2094]	26/02/19	732	736	732	735	+9	+1.24	557	-
[2094]	26/02/18	738	738	726	726	-12	-1.63	68,886	-
[2094]	26/02/17	733	739	733	738	+5	+0.68	416	-
[2094]	26/02/16	739	739	732	733	-9	-1.21	16,371	-
[2094]	26/02/13	730	742	730	742	+9	+1.23	6,397	-
[2094]	26/02/12	731	734	730	733	+5	+0.69	598	-
[2094]	26/02/10	732	732	728	728	-2	-0.27	69,442	-
[2094]	26/02/09	735	735	727	730	-6	-0.82	509,641	-
[2094]	26/02/06	733	736	731	736	+3	+0.41	70,616	-
[2094]	26/02/05	732	733	728	733	-1	-0.14	2,371	-
[2094]	26/02/04	733	736	730	734	+1	+0.14	20,004	-
[2094]	26/02/03	744	744	733	733	-9	-1.21	147,148	-
[2094]	26/02/02	737	742	737	742	+7	+0.95	5,198	-
[2094]	26/01/30	741	741	735	735	-17	-2.26	100,293	-
[2094]	26/01/29	740	752	740	752	+4	+0.53	57,512	-
[2094]	26/01/28	745	748	744	748	-1	-0.13	1,093	-
[2094]	26/01/27	744	749	744	749	+5	+0.67	804	-
[2094]	26/01/26	741	744	740	744	+6	+0.81	2,053	-
[2094]	26/01/23	736	738	734	738	+2	+0.27	843	-
[2094]	26/01/22	737	737	730	736	0	0.00	2,409	-
[2094]	26/01/21	727	738	727	736	+10	+1.38	86,791	-
[2094]	26/01/20	720	726	717	726	+2	+0.28	809	-
[2094]	26/01/19	723	724	712	724	0	0.00	6,228	-
[2094]	26/01/16	730	730	713	724	-13	-1.76	1,141	-
[2094]	26/01/15	738	739	718	737	+14	+1.94	759	-
[2094]	26/01/14	724	725	722	723	-1	-0.14	20,329	-
[2094]	26/01/13	728	728	723	724	+1	+0.14	235,990	-
[2094]	26/01/09	725	725	723	723	-1	-0.14	16,318	-
[2094]	26/01/08	728	728	724	724	-4	-0.55	87,692	-
[2094]	26/01/07	731	732	724	728	-3	-0.41	102,183	-
[2094]	26/01/06	735	735	729	731	-2	-0.27	1,555	-
[2094]	26/01/05	734	739	730	733	-1	-0.14	12,307	-
[2094]	25/12/30	734	737	731	734	-5	-0.68	253,582	-
[2094]	25/12/29	736	739	736	739	+4	+0.54	440,464	-
[2094]	25/12/26	733	739	731	735	+3	+0.41	21,398	-
[2094]	25/12/25	737	737	732	732	-4	-0.54	3,328	-
[2094]	25/12/24	742	742	736	736	-6	-0.81	5,099	-
[2094]	25/12/23	744	744	740	742	-3	-0.40	14,107	-
[2094]	25/12/22	740	745	736	745	+6	+0.81	2,348	-
[2094]	25/12/19	744	744	738	739	-10	-1.34	2,404	-
[2094]	25/12/18	745	749	741	749	+5	+0.67	20,533	-
[2094]	25/12/17	746	748	744	744	-2	-0.27	874	-
[2094]	25/12/16	751	751	744	746	-1	-0.13	51,458	-
[2094]	25/12/15	752	752	747	747	-18	-2.35	3,632	-
[2094]	25/12/12	761	765	749	765	+5	+0.66	44,077	-
[2094]	25/12/11	758	766	756	760	+4	+0.53	33,358	-
[2094]	25/12/10	759	761	755	756	-3	-0.40	5,063	-
[2094]	25/12/09	766	768	759	759	-2	-0.26	47,966	-
[2094]	25/12/08	761	766	758	761	0	0.00	3,996	-
[2094]	25/12/05	759	762	756	761	+4	+0.53	190,831	-
[2094]	25/12/04	753	758	752	757	+5	+0.66	1,412	-
[2094]	25/12/03	750	753	748	752	+3	+0.40	1,166	-
[2094]	25/12/02	748	750	746	749	+2	+0.27	1,531	-
[2094]	25/12/01	739	747	738	747	+8	+1.08	2,260	-
[2094]	25/11/28	729	739	729	739	+5	+0.68	116,083	-
[2094]	25/11/27	737	737	730	734	-4	-0.54	2,368	-
[2094]	25/11/26	740	741	738	738	-3	-0.40	1,540	-
[2094]	25/11/25	746	746	739	741	-6	-0.80	2,099	-
[2094]	25/11/21	755	756	745	747	-6	-0.80	50,188	-
[2094]	25/11/20	749	753	748	753	-3	-0.40	201	-
[2094]	25/11/19	753	758	752	756	+4	+0.53	1,909	-
[2094]	25/11/18	741	754	741	752	+8	+1.08	11,047	-
[2094]	25/11/17	744	747	744	744	-2	-0.27	1,215	-
[2094]	25/11/14	749	749	743	746	-3	-0.40	31,053	-
[2094]	25/11/13	747	750	746	749	+2	+0.27	445	-
[2094]	25/11/12	747	747	743	747	0	0.00	1,653	-
[2094]	25/11/11	750	751	747	747	-7	-0.93	20,954	-
[2094]	25/11/10	755	755	750	754	-1	-0.13	20,527	-
[2094]	25/11/07	754	757	752	755	+1	+0.13	1,193	-
[2094]	25/11/06	757	758	754	754	-3	-0.40	413	-
[2094]	25/11/05	763	765	757	757	-4	-0.53	10,927	-
[2094]	25/11/04	766	766	760	761	-3	-0.39	29,459	-
[2094]	25/10/31	763	764	760	764	0	0.00	704	-
[2094]	25/10/30	769	772	762	764	-6	-0.78	924	-
[2094]	25/10/29	763	770	763	770	+6	+0.79	8,772	-
[2094]	25/10/28	762	764	761	764	+4	+0.53	538	-
[2094]	25/10/27	765	765	758	760	-6	-0.78	54,184	-
[2094]	25/10/24	762	766	760	766	+3	+0.39	1,416	-
[2094]	25/10/23	770	770	762	763	-5	-0.65	78,195	-
[2094]	25/10/22	769	771	768	768	-7	-0.90	4,205	-
[2094]	25/10/21	776	776	772	775	0	0.00	9,098	-
[2094]	25/10/20	776	779	775	775	-4	-0.51	401	-
[2094]	25/10/17	780	780	776	779	-2	-0.26	3,163	-
[2094]	25/10/16	783	784	777	781	-2	-0.26	48,296	-
[2094]	25/10/15	786	786	783	783	-6	-0.76	2,219	-
[2094]	25/10/14	792	794	784	789	+2	+0.25	21,323	-
[2094]	25/10/10	787	787	783	787	-11	-1.38	509	-
[2094]	25/10/09	784	798	782	798	+14	+1.79	34,857	-
[2094]	25/10/08	786	786	780	784	-1	-0.13	236	-
[2094]	25/10/07	783	785	778	785	+2	+0.26	275	-
[2094]	25/10/06	793	793	778	783	-12	-1.51	5,247	-
[2094]	25/10/03	792	796	791	795	+4	+0.51	817,897	-
[2094]	25/10/02	789	797	786	791	+3	+0.38	552,115	-
[2094]	25/10/01	789	798	788	788	-9	-1.13	241,904	-
[2094]	25/09/30	792	797	789	797	+1	+0.13	444,677	-
[2094]	25/09/29	790	796	786	796	+4	+0.51	653,420	-
[2094]	25/09/26	786	792	783	792	-17	-2.10	692,143	-
[2094]	25/09/25	789	809	786	809	+17	+2.15	852,732	-
[2094]	25/09/24	789	792	789	792	+2	+0.25	589,246	-
[2094]	25/09/22	818	818	786	790	-15	-1.86	720,413	-
[2094]	25/09/19	787	805	782	805	+16	+2.03	316,893	-
[2094]	25/09/18	785	789	784	789	+3	+0.38	820,721	-
[2094]	25/09/17	781	790	781	786	+4	+0.51	475,270	-
[2094]	25/09/16	789	791	782	782	-8	-1.01	340,028	-
[2094]	25/09/12	794	797	790	790	-7	-0.88	2,240	-
[2094]	25/09/11	805	813	795	797	-8	-0.99	44,176	-
[2094]	25/09/10	807	809	805	805	-1	-0.12	1,151	-
[2094]	25/09/09	811	811	805	806	-4	-0.49	433,645	-
[2094]	25/09/08	809	810	805	810	-2	-0.25	239,147	-
[2094]	25/09/05	810	816	809	812	+3	+0.37	4,353	-