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
[2112]	26/10/29	455	456	451	451	-2.0	-0.44	24,700	12,411,364,352
[2112]	26/10/28	459	459	453	453	-5.0	-1.09	35,100	12,466,403,328
[2112]	26/10/27	458	460	454	458	0	+0.00	24,300	12,604,001,280
[2112]	26/10/26	457	460	454	458	+3.0	+0.66	33,400	12,604,001,280
[2112]	26/10/23	460	460	455	455	-4.0	-0.87	28,400	12,521,442,304
[2112]	26/10/22	459	464	455	459	+1.0	+0.22	36,800	12,631,521,280
[2112]	26/10/21	451	458	447	458	+12.0	+2.69	40,000	12,604,001,280
[2112]	26/10/20	454	454	446	446	-8.0	-1.76	33,800	12,273,765,376
[2112]	26/10/19	452	455	448	454	+4.0	+0.89	22,900	12,493,923,328
[2112]	26/10/16	448	453	448	450	+2.0	+0.45	17,400	12,383,844,352
[2112]	26/10/15	450	452	447	448	-7.0	-1.54	72,800	12,328,805,376
[2112]	26/10/14	452	457	451	455	+1.0	+0.22	19,800	12,521,442,304
[2112]	26/10/13	448	455	447	454	+4.0	+0.89	30,600	12,493,923,328
[2112]	26/10/09	444	453	444	450	+6.0	+1.35	32,100	12,383,844,352
[2112]	26/10/08	451	451	441	444	-7.0	-1.55	72,000	12,218,726,400
[2112]	26/10/07	447	452	445	451	+4.0	+0.89	23,100	12,411,364,352
[2112]	26/10/06	441	448	441	447	+5.0	+1.13	29,000	12,301,285,376
[2112]	26/10/05	443	444	440	442	0	+0.00	28,900	12,163,687,424
[2112]	26/10/02	451	451	440	442	-11.0	-2.43	61,400	12,163,687,424
[2112]	26/10/01	453	456	449	453	0	+0.00	25,200	12,466,403,328
[2112]	26/09/30	452	458	445	453	+3.0	+0.67	52,800	12,466,403,328
[2112]	26/09/29	456	456	450	450	-11.0	-2.39	41,900	12,383,844,352
[2112]	26/09/28	463	465	459	461	-2.0	-0.43	42,900	12,686,560,256
[2112]	26/09/25	465	465	459	463	+1.0	+0.22	38,800	12,741,600,256
[2112]	26/09/24	465	467	461	462	-1.0	-0.22	31,800	12,714,080,256
[2112]	26/09/18	464	467	462	463	-2.0	-0.43	22,800	12,741,600,256
[2112]	26/09/17	466	471	462	465	+3.0	+0.65	37,600	12,796,639,232
[2112]	26/09/16	463	466	460	462	-2.0	-0.43	33,800	12,714,080,256
[2112]	26/09/15	462	466	462	464	0	+0.00	13,100	12,769,119,232
[2112]	26/09/14	462	467	461	464	+2.0	+0.43	15,400	12,769,119,232
[2112]	26/09/11	462	466	457	462	-2.0	-0.43	41,500	12,714,080,256
[2112]	26/09/10	468	469	463	464	-3.0	-0.64	18,900	12,769,119,232
[2112]	26/09/09	466	471	464	467	+2.0	+0.43	19,500	12,851,678,208
[2112]	26/09/08	471	474	464	465	-5.0	-1.06	36,300	12,796,639,232
[2112]	26/09/07	467	471	467	470	+2.0	+0.43	24,100	12,934,237,184
[2112]	26/09/04	468	471	466	468	0	+0.00	32,600	12,879,198,208
[2112]	26/09/03	473	475	466	468	-5.0	-1.06	47,300	12,879,198,208
[2112]	26/09/02	478	478	470	473	-5.0	-1.05	34,600	13,016,796,160
[2112]	26/09/01	485	485	477	478	-3.0	-0.62	60,500	13,154,394,112
[2112]	26/08/31	480	484	475	481	+2.0	+0.42	32,400	13,236,953,088
[2112]	26/08/28	480	481	477	479	+2.0	+0.42	26,400	13,181,914,112
[2112]	26/08/27	477	479	474	477	-1.0	-0.21	29,100	13,126,875,136
[2112]	26/08/26	477	481	472	478	+3.0	+0.63	55,500	13,154,394,112
[2112]	26/08/25	478	480	472	475	0	+0.00	53,000	13,071,836,160
[2112]	26/08/24	472	475	470	475	+6.0	+1.28	49,600	13,071,836,160
[2112]	26/08/21	463	470	462	469	+6.0	+1.30	27,400	12,906,718,208
[2112]	26/08/20	458	466	458	463	+5.0	+1.09	35,600	12,741,600,256
[2112]	26/08/19	466	470	458	458	-8.0	-1.72	49,800	12,604,001,280
[2112]	26/08/18	466	468	462	466	0	+0.00	37,700	12,824,159,232
[2112]	26/08/17	470	470	464	466	-4.0	-0.85	33,300	12,824,159,232
[2112]	26/08/14	465	472	463	470	+7.0	+1.51	54,200	12,934,237,184
[2112]	26/08/13	466	466	463	463	+1.0	+0.22	25,300	12,741,600,256
[2112]	26/08/12	470	475	461	462	-1.0	-0.22	75,000	12,714,080,256
[2112]	26/08/10	449	467	449	463	+18.0	+4.04	317,200	12,741,600,256
[2112]	26/08/07	443	446	441	445	+2.0	+0.45	32,400	12,246,246,400
[2112]	26/08/06	442	444	440	443	+1.0	+0.23	58,000	12,191,206,400
[2112]	26/08/05	444	445	442	442	-2.0	-0.45	34,500	12,163,687,424
[2112]	26/08/04	449	449	443	444	-4.0	-0.89	26,800	12,218,726,400
[2112]	26/08/03	449	449	440	448	0	+0.00	49,300	12,328,805,376
[2112]	26/07/31	452	453	446	448	-3.0	-0.67	24,400	12,328,805,376
[2112]	26/07/30	451	453	446	451	0	+0.00	38,800	12,411,364,352
[2112]	26/07/29	449	453	448	451	-1.0	-0.22	34,300	12,411,364,352
[2112]	26/07/28	451	455	448	452	+1.0	+0.22	28,900	12,438,883,328
[2112]	26/07/27	450	456	448	451	+3.0	+0.67	44,100	12,411,364,352
[2112]	26/07/24	453	453	444	448	-1.0	-0.22	37,100	12,328,805,376
[2112]	26/07/23	448	450	448	449	+2.0	+0.45	5,000	12,356,324,352
[2112]	26/07/22	449	453	445	447	-3.0	-0.67	49,800	12,301,285,376
[2112]	26/07/21	447	453	444	450	+9.0	+2.04	41,300	12,383,844,352
[2112]	26/07/17	446	449	438	441	-8	-1.78	66,300	-
[2112]	26/07/16	450	452	447	449	-2	-0.44	22,600	-
[2112]	26/07/15	450	451	445	451	+2	+0.45	25,800	-
[2112]	26/07/14	450	451	446	449	+1	+0.22	23,300	-
[2112]	26/07/13	453	459	448	448	-3	-0.67	51,600	-
[2112]	26/07/10	446	452	446	451	+5	+1.12	26,500	-
[2112]	26/07/09	449	449	444	446	-2	-0.45	25,400	-
[2112]	26/07/08	450	450	443	448	+1	+0.22	30,200	-
[2112]	26/07/07	445	451	443	447	+7	+1.59	54,600	-
[2112]	26/07/06	434	443	432	440	+9	+2.09	43,600	-
[2112]	26/07/03	434	438	431	431	-1	-0.23	98,800	-
[2112]	26/07/02	436	440	431	432	0	0.00	111,800	-
[2112]	26/07/01	437	437	431	432	0	0.00	24,700	-
[2112]	26/06/30	435	437	432	432	-1	-0.23	29,200	-
[2112]	26/06/29	429	435	427	433	+7	+1.64	130,800	-
[2112]	26/06/26	421	428	420	426	+4	+0.95	57,700	-
[2112]	26/06/25	425	427	421	422	-2	-0.47	21,300	-
[2112]	26/06/24	422	426	422	424	+2	+0.47	32,300	-
[2112]	26/06/23	425	425	422	422	-2	-0.47	11,300	-
[2112]	26/06/22	424	429	421	424	-1	-0.24	56,500	-
[2112]	26/06/19	425	427	421	425	+3	+0.71	63,100	-
[2112]	26/06/18	425	426	420	422	-2	-0.47	44,600	-
[2112]	26/06/17	420	427	420	424	+4	+0.95	48,300	-
[2112]	26/06/16	438	438	418	420	-18	-4.11	80,200	-
[2112]	26/06/15	424	439	423	438	+18	+4.29	107,400	-
[2112]	26/06/12	423	423	416	420	+1	+0.24	21,600	-
[2112]	26/06/11	415	422	412	419	+2	+0.48	125,700	-
[2112]	26/06/10	419	419	414	417	0	0.00	35,400	-
[2112]	26/06/09	421	425	416	417	-1	-0.24	65,300	-
[2112]	26/06/08	416	420	415	418	-3	-0.71	53,900	-
[2112]	26/06/05	415	426	415	421	+6	+1.45	45,400	-
[2112]	26/06/04	418	421	414	415	-6	-1.43	52,900	-
[2112]	26/06/03	418	423	414	421	+4	+0.96	60,300	-
[2112]	26/06/02	425	425	416	417	-10	-2.34	94,700	-
[2112]	26/06/01	438	438	426	427	-12	-2.73	107,400	-
[2112]	26/05/29	436	451	435	439	+3	+0.69	81,500	-
[2112]	26/05/28	437	443	434	436	-2	-0.46	43,700	-
[2112]	26/05/27	440	441	436	438	-3	-0.68	57,300	-
[2112]	26/05/26	445	445	439	441	-3	-0.68	53,400	-
[2112]	26/05/25	447	451	440	444	-5	-1.11	101,100	-
[2112]	26/05/22	452	455	448	449	-3.0	-0.66	55,700	-
[2112]	26/05/21	446	457	443	452	+6.0	+1.35	94,500	-
[2112]	26/05/20	454	454	439	446	-9.0	-1.98	110,800	-
[2112]	26/05/19	437	456	437	455	+18.0	+4.12	150,900	-
[2112]	26/05/18	442	444	437	437	-8.0	-1.80	63,600	-
[2112]	26/05/15	436	448	436	445	+11.0	+2.53	120,600	-
[2112]	26/05/14	455	455	434	434	-20.0	-4.41	95,800	-
[2112]	26/05/13	446	457	443	454	+8.0	+1.79	196,500	-
[2112]	26/05/12	426	452	426	446	+19.0	+4.45	337,700	-
[2112]	26/05/11	464	473	423	427	-69.0	-13.91	808,300	-
[2112]	26/05/08	487	496	481	496	+10.0	+2.06	206,600	-
[2112]	26/05/07	497	498	483	486	-3.0	-0.61	126,400	-
[2112]	26/05/01	500	500	488	489	-11.0	-2.20	104,400	-
[2112]	26/04/30	505	505	499	500	-6.0	-1.19	83,500	-
[2112]	26/04/28	504	509	504	506	+2.0	+0.40	33,600	-
[2112]	26/04/27	512	513	504	504	-8	-1.56	86,400	-
[2112]	26/04/24	513	516	510	512	-2	-0.39	42,500	-
[2112]	26/04/23	525	525	511	514	-12	-2.28	57,000	-
[2112]	26/04/22	525	544	525	526	-5	-0.94	130,800	-
[2112]	26/04/21	526	537	523	531	+4	+0.76	155,400	-
[2112]	26/04/20	513	528	513	527	+15	+2.93	100,300	-
[2112]	26/04/17	511	514	509	512	0	0.00	37,100	-
[2112]	26/04/16	511	514	510	512	+2	+0.39	34,500	-
[2112]	26/04/15	512	516	510	510	0	0.00	25,900	-
[2112]	26/04/14	517	520	510	510	-5	-0.97	37,100	-
[2112]	26/04/13	523	524	515	515	-9	-1.72	37,600	-
[2112]	26/04/10	532	536	522	524	-8	-1.50	40,000	-
[2112]	26/04/09	537	538	529	532	-9	-1.66	52,400	-
[2112]	26/04/08	536	543	533	541	+15	+2.85	76,300	-
[2112]	26/04/07	523	531	522	526	+6	+1.15	51,500	-
[2112]	26/04/06	517	522	516	520	+3	+0.58	30,200	-
[2112]	26/04/03	517	521	514	517	+4	+0.78	47,900	-
[2112]	26/04/02	522	523	508	513	-10	-1.91	141,400	-
[2112]	26/04/01	516	523	515	523	+13	+2.55	55,300	-
[2112]	26/03/31	512	516	504	510	-7	-1.35	124,000	-
[2112]	26/03/30	515	523	509	517	-28	-5.14	203,000	-
[2112]	26/03/27	541	548	541	545	+3	+0.55	265,400	-
[2112]	26/03/26	552	552	536	542	-9	-1.63	169,200	-
[2112]	26/03/25	544	551	538	551	+17	+3.18	95,900	-
[2112]	26/03/24	537	538	528	534	+7	+1.33	113,800	-
[2112]	26/03/23	541	541	527	527	-23	-4.18	284,800	-
[2112]	26/03/19	555	558	547	550	-11	-1.96	105,300	-
[2112]	26/03/18	547	561	544	561	+15	+2.75	110,000	-
[2112]	26/03/17	550	553	543	546	-3	-0.55	93,000	-
[2112]	26/03/16	547	549	542	549	-3	-0.54	101,600	-
[2112]	26/03/13	550	553	548	552	-3	-0.54	59,000	-
[2112]	26/03/12	564	564	552	555	-9	-1.60	79,400	-
[2112]	26/03/11	567	574	562	564	+3	+0.53	80,300	-
[2112]	26/03/10	564	568	557	561	+3	+0.54	88,700	-
[2112]	26/03/09	557	560	547	558	-19	-3.29	168,500	-
[2112]	26/03/06	567	577	564	577	+4	+0.70	61,800	-
[2112]	26/03/05	561	580	561	573	+22	+3.99	87,200	-
[2112]	26/03/04	558	564	542	551	-26	-4.51	258,900	-
[2112]	26/03/03	591	591	576	577	-12	-2.04	135,800	-
[2112]	26/03/02	583	591	577	589	0	0.00	89,800	-
[2112]	26/02/27	588	589	585	589	+4	+0.68	36,700	-
[2112]	26/02/26	584	588	581	585	+1	+0.17	126,100	-
[2112]	26/02/25	580	585	575	584	+6	+1.04	122,500	-
[2112]	26/02/24	588	588	572	578	-5	-0.86	86,400	-
[2112]	26/02/20	582	583	575	583	+1	+0.17	48,700	-
[2112]	26/02/19	584	589	577	582	0	0.00	68,500	-
[2112]	26/02/18	575	589	574	582	+11	+1.93	103,700	-
[2112]	26/02/17	576	580	567	571	-5	-0.87	98,800	-
[2112]	26/02/16	560	578	560	576	+20	+3.60	130,400	-
[2112]	26/02/13	560	562	553	556	-7	-1.24	124,200	-
[2112]	26/02/12	568	568	558	563	-5	-0.88	106,700	-
[2112]	26/02/10	557	569	557	568	+12	+2.16	149,200	-
[2112]	26/02/09	574	575	552	556	+12	+2.21	297,700	-
[2112]	26/02/06	544	550	538	544	0	0.00	214,200	-
[2112]	26/02/05	547	548	542	544	-3	-0.55	93,200	-
[2112]	26/02/04	545	548	544	547	+1	+0.18	97,600	-
[2112]	26/02/03	546	548	542	546	+3	+0.55	99,700	-
[2112]	26/02/02	549	551	542	543	+3	+0.56	178,800	-
[2112]	26/01/30	560	563	530	540	-21	-3.74	887,800	-
[2112]	26/01/29	558	563	554	561	+1	+0.18	80,100	-
[2112]	26/01/28	575	575	560	560	-15	-2.61	116,100	-
[2112]	26/01/27	580	580	571	575	-5	-0.86	64,300	-
[2112]	26/01/26	583	586	579	580	-5	-0.85	93,200	-
[2112]	26/01/23	587	593	580	585	+1	+0.17	97,700	-
[2112]	26/01/22	590	590	580	584	-4	-0.68	112,100	-
[2112]	26/01/21	579	595	575	588	+6	+1.03	198,500	-
[2112]	26/01/20	568	582	566	582	+21	+3.74	150,600	-
[2112]	26/01/19	548	566	548	561	+16	+2.94	130,200	-
[2112]	26/01/16	542	546	537	545	+3	+0.55	52,100	-
[2112]	26/01/15	537	543	536	542	+4	+0.74	40,000	-
[2112]	26/01/14	542	543	536	538	-4	-0.74	37,900	-
[2112]	26/01/13	547	549	539	542	+1	+0.18	88,700	-
[2112]	26/01/09	531	541	528	541	+9	+1.69	98,800	-
[2112]	26/01/08	528	534	528	532	+4	+0.76	64,900	-
[2112]	26/01/07	529	535	528	528	-3	-0.56	87,300	-
[2112]	26/01/06	534	539	530	531	0	0.00	98,700	-
[2112]	26/01/05	529	532	525	531	+2	+0.38	88,700	-
[2112]	25/12/30	528	530	524	529	0	0.00	49,300	-
[2112]	25/12/29	531	535	527	529	+1	+0.19	53,200	-
[2112]	25/12/26	531	534	526	528	-4	-0.75	55,500	-
[2112]	25/12/25	529	532	526	532	+6	+1.14	60,800	-
[2112]	25/12/24	524	530	524	526	+2	+0.38	61,300	-
[2112]	25/12/23	522	524	519	524	+3	+0.58	49,800	-
[2112]	25/12/22	524	527	520	521	+1	+0.19	59,900	-
[2112]	25/12/19	515	522	515	520	+2	+0.39	43,100	-
[2112]	25/12/18	511	518	510	518	+4	+0.78	52,700	-
[2112]	25/12/17	515	516	509	514	-1	-0.19	81,700	-
[2112]	25/12/16	518	518	513	515	-3	-0.58	51,700	-
[2112]	25/12/15	510	519	510	518	+6	+1.17	56,400	-
[2112]	25/12/12	510	515	508	512	+2	+0.39	80,900	-
[2112]	25/12/11	512	524	508	510	-3	-0.58	207,400	-
[2112]	25/12/10	513	515	512	513	0	0.00	77,400	-
[2112]	25/12/09	514	518	512	513	-2	-0.39	79,600	-
[2112]	25/12/08	516	518	506	515	0	0.00	176,200	-
[2112]	25/12/05	520	524	515	515	-4	-0.77	75,400	-
[2112]	25/12/04	527	527	514	519	-8	-1.52	186,400	-
[2112]	25/12/03	526	530	519	527	0	0.00	121,600	-
[2112]	25/12/02	532	535	526	527	-2	-0.38	100,700	-
[2112]	25/12/01	576	577	509	529	-41	-7.19	944,700	-
[2112]	25/11/28	552	570	549	570	+20	+3.64	202,300	-
[2112]	25/11/27	545	550	542	550	+1	+0.18	94,600	-
[2112]	25/11/26	555	555	547	549	-4	-0.72	51,900	-
[2112]	25/11/25	555	557	541	553	+8	+1.47	152,600	-
[2112]	25/11/21	530	550	527	545	+10	+1.87	193,700	-
[2112]	25/11/20	530	545	530	535	+22	+4.29	292,400	-
[2112]	25/11/19	498	519	490	513	+13	+2.60	317,600	-
[2112]	25/11/18	514	514	496	500	-19	-3.66	109,800	-
[2112]	25/11/17	515	519	498	519	+9	+1.76	167,400	-
[2112]	25/11/14	539	552	502	510	-33	-6.08	1,079,400	-
[2112]	25/11/13	520	543	519	543	+26	+5.03	296,700	-
[2112]	25/11/12	510	517	505	517	+7	+1.37	118,200	-
[2112]	25/11/11	499	510	495	510	+11	+2.20	92,100	-
[2112]	25/11/10	493	499	490	499	+6	+1.22	120,900	-
[2112]	25/11/07	498	501	485	493	-11	-2.18	186,000	-
[2112]	25/11/06	503	505	497	504	+1	+0.20	46,000	-
[2112]	25/11/05	505	510	491	503	0	0.00	100,100	-
[2112]	25/11/04	508	515	503	503	0	0.00	152,900	-
[2112]	25/10/31	504	504	498	503	+4	+0.80	86,900	-
[2112]	25/10/30	489	500	488	499	+14	+2.89	158,800	-
[2112]	25/10/29	490	497	484	485	-6	-1.22	88,300	-
[2112]	25/10/28	499	503	490	491	-13	-2.58	102,500	-
[2112]	25/10/27	500	504	494	504	+5	+1.00	163,000	-
[2112]	25/10/24	506	506	494	499	-13	-2.54	246,800	-
[2112]	25/10/23	520	525	505	512	+36	+7.56	832,500	-
[2112]	25/10/22	465	476	463	476	+13	+2.81	122,300	-
[2112]	25/10/21	474	476	463	463	-13	-2.73	88,000	-
[2112]	25/10/20	475	481	471	476	+4	+0.85	54,700	-
[2112]	25/10/17	471	475	460	472	+1	+0.21	121,900	-
[2112]	25/10/16	477	479	470	471	-6	-1.26	33,700	-
[2112]	25/10/15	465	477	465	477	+12	+2.58	133,300	-
[2112]	25/10/14	452	469	451	465	+2	+0.43	208,400	-
[2112]	25/10/10	464	471	450	463	-3	-0.64	218,600	-
[2112]	25/10/09	482	483	465	466	-13	-2.71	128,100	-
[2112]	25/10/08	469	481	469	479	+8	+1.70	127,200	-
[2112]	25/10/07	468	471	462	471	+6	+1.29	83,300	-
[2112]	25/10/06	466	469	460	465	+6	+1.31	173,500	-
[2112]	25/10/03	456	465	454	459	+1	+0.22	146,000	-
[2112]	25/10/02	461	462	456	458	+1	+0.22	104,400	-
[2112]	25/10/01	461	463	450	457	-9	-1.93	208,700	-
[2112]	25/09/30	449	473	441	466	+13	+2.87	464,400	-
[2112]	25/09/29	446	457	438	453	+6	+1.34	181,500	-
[2112]	25/09/26	452	455	446	447	-5	-1.11	90,500	-
[2112]	25/09/25	444	454	437	452	+8	+1.80	153,100	-
[2112]	25/09/24	446	447	438	444	-3	-0.67	102,700	-
[2112]	25/09/22	440	448	435	447	+9	+2.05	109,400	-
[2112]	25/09/19	442	452	435	438	-5	-1.13	323,200	-
[2112]	25/09/18	414	450	411	443	+26	+6.24	1,395,500	-
[2112]	25/09/17	419	421	413	417	-1	-0.24	121,800	-
[2112]	25/09/16	407	418	406	418	+15	+3.72	207,600	-
[2112]	25/09/12	404	407	402	403	-1	-0.25	70,700	-
[2112]	25/09/11	404	406	402	404	0	0.00	71,200	-
[2112]	25/09/10	399	404	397	404	+7	+1.76	85,000	-
[2112]	25/09/09	400	404	396	397	-2	-0.50	114,200	-
[2112]	25/09/08	401	403	399	399	0	0.00	51,500	-
[2112]	25/09/05	401	401	396	399	-2	-0.50	138,400	-