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
[2114]	26/10/29	613	615	611	611	-2	-0.326264	9,900	31,344,404,480
[2114]	26/10/28	619	619	613	613	-6	-0.969305	29,100	31,447,005,184
[2114]	26/10/27	619	621	616	619	0	0	18,100	31,754,807,296
[2114]	26/10/26	621	622	619	619	+1	+0.161812	18,400	31,754,807,296
[2114]	26/10/23	621	622	617	618	-4	-0.643087	24,500	31,703,506,944
[2114]	26/10/22	624	624	621	622	+1	+0.161031	9,100	31,908,706,304
[2114]	26/10/21	620	626	620	621	+1	+0.16129	13,800	31,857,405,952
[2114]	26/10/20	624	624	620	620	-1	-0.161031	15,000	31,806,107,648
[2114]	26/10/19	623	626	621	621	-2	-0.321027	13,400	31,857,405,952
[2114]	26/10/16	623	625	620	623	+1	+0.160772	19,400	31,960,006,656
[2114]	26/10/15	625	628	622	622	-4	-0.638978	15,200	31,908,706,304
[2114]	26/10/14	630	631	625	626	-5	-0.792393	12,200	32,113,907,712
[2114]	26/10/13	632	636	630	631	+3	+0.477707	13,700	32,370,409,472
[2114]	26/10/09	630	633	628	628	-3	-0.475436	15,600	32,216,508,416
[2114]	26/10/08	634	634	630	631	-3	-0.473186	10,700	32,370,409,472
[2114]	26/10/07	638	638	632	634	-4	-0.626959	8,100	32,524,308,480
[2114]	26/10/06	633	639	631	638	+5	+0.789889	12,900	32,729,509,888
[2114]	26/10/05	640	640	630	633	-5	-0.783699	16,100	32,473,008,128
[2114]	26/10/02	640	642	635	638	0	0	10,800	32,729,509,888
[2114]	26/10/01	640	640	635	638	-2	-0.3125	22,700	32,729,509,888
[2114]	26/09/30	648	648	638	640	-6	-0.928793	36,200	32,832,110,592
[2114]	26/09/29	655	657	646	646	-25	-3.725782	68,400	33,139,910,656
[2114]	26/09/28	673	675	671	671	-2	-0.297177	162,500	34,422,415,360
[2114]	26/09/25	672	674	671	673	0	0	44,000	34,525,016,064
[2114]	26/09/24	675	676	671	673	-1	-0.148368	49,800	34,525,016,064
[2114]	26/09/18	675	676	673	674	-1	-0.148148	18,900	34,576,314,368
[2114]	26/09/17	676	677	674	675	0	0	9,900	34,627,616,768
[2114]	26/09/16	675	680	675	675	+1	+0.148368	11,400	34,627,616,768
[2114]	26/09/15	673	678	671	674	-1	-0.148148	12,700	34,576,314,368
[2114]	26/09/14	675	678	671	675	+1	+0.148368	13,200	34,627,616,768
[2114]	26/09/11	672	675	670	674	+1	+0.148588	11,300	34,576,314,368
[2114]	26/09/10	684	684	672	673	-11	-1.608187	28,500	34,525,016,064
[2114]	26/09/09	682	685	680	684	+3	+0.440529	13,500	35,089,317,888
[2114]	26/09/08	688	690	681	681	-1	-0.146628	16,200	34,935,418,880
[2114]	26/09/07	680	685	680	682	+2	+0.294118	10,700	34,986,717,184
[2114]	26/09/04	680	683	676	680	0	0	16,000	34,884,116,480
[2114]	26/09/03	684	686	680	680	-4	-0.584795	15,100	34,884,116,480
[2114]	26/09/02	686	686	680	684	+6	+0.884956	13,200	35,089,317,888
[2114]	26/09/01	683	683	665	678	-5	-0.732064	41,000	34,781,515,776
[2114]	26/08/31	669	694	668	683	+14	+2.092676	42,400	35,038,015,488
[2114]	26/08/28	665	670	664	669	+5	+0.753012	13,400	34,319,814,656
[2114]	26/08/27	665	665	660	664	+4	+0.606061	9,200	34,063,314,944
[2114]	26/08/26	654	660	653	660	+10	+1.538462	13,000	33,858,113,536
[2114]	26/08/25	653	656	649	650	-3	-0.459418	19,500	33,345,112,064
[2114]	26/08/24	650	653	648	653	+4	+0.616333	11,400	33,499,013,120
[2114]	26/08/21	646	649	644	649	+3	+0.464396	7,400	33,293,811,712
[2114]	26/08/20	646	646	643	646	0	0	9,000	33,139,910,656
[2114]	26/08/19	647	647	643	646	0	0	7,800	33,139,910,656
[2114]	26/08/18	645	648	642	646	+1	+0.155039	9,300	33,139,910,656
[2114]	26/08/17	646	647	641	645	+2	+0.311042	14,300	33,088,610,304
[2114]	26/08/14	639	643	637	643	+4	+0.625978	14,000	32,986,009,600
[2114]	26/08/13	636	639	635	639	+5	+0.788644	8,600	32,780,810,240
[2114]	26/08/12	635	640	633	634	+1	+0.157978	15,100	32,524,308,480
[2114]	26/08/10	629	635	629	633	+6	+0.956938	12,800	32,473,008,128
[2114]	26/08/07	626	632	626	627	-4	-0.633914	13,200	32,165,208,064
[2114]	26/08/06	626	631	624	631	+5	+0.798722	12,400	32,370,409,472
[2114]	26/08/05	632	632	625	626	-3	-0.476948	13,800	32,113,907,712
[2114]	26/08/04	634	634	629	629	-1	-0.15873	11,600	32,267,808,768
[2114]	26/08/03	636	637	630	630	-6	-0.943396	16,400	32,319,109,120
[2114]	26/07/31	639	641	636	636	-4	-0.625	7,200	32,626,909,184
[2114]	26/07/30	640	642	639	640	-1	-0.156006	6,300	32,832,110,592
[2114]	26/07/29	640	643	639	641	-1	-0.155763	6,100	32,883,410,944
[2114]	26/07/28	642	643	639	642	+2	+0.3125	8,700	32,934,711,296
[2114]	26/07/27	643	643	638	640	+1	+0.156495	16,500	32,832,110,592
[2114]	26/07/24	638	639	635	639	+2	+0.313972	6,900	32,780,810,240
[2114]	26/07/23	635	638	633	637	+4	+0.631912	5,800	32,678,209,536
[2114]	26/07/22	630	634	630	633	+3	+0.47619	7,000	32,473,008,128
[2114]	26/07/21	628	632	627	630	+2	+0.318471	9,100	32,319,109,120
[2114]	26/07/17	632	633	626	628	-5	-0.789889	21,500	-
[2114]	26/07/16	637	637	630	633	-3	-0.471698	15,800	-
[2114]	26/07/15	634	639	634	636	+2	+0.315457	6,500	-
[2114]	26/07/14	639	639	632	634	-3	-0.470958	22,700	-
[2114]	26/07/13	635	637	634	637	+3	+0.473186	9,900	-
[2114]	26/07/10	632	634	630	634	+2	+0.316456	8,600	-
[2114]	26/07/09	629	632	629	632	+2	+0.31746	19,500	-
[2114]	26/07/08	627	630	627	630	+1	+0.158983	6,000	-
[2114]	26/07/07	630	630	626	629	+1	+0.159236	14,200	-
[2114]	26/07/06	627	628	625	628	+3	+0.48	13,600	-
[2114]	26/07/03	625	626	624	625	0	0	10,400	-
[2114]	26/07/02	625	626	623	625	+2	+0.321027	14,400	-
[2114]	26/07/01	625	625	618	623	-1	-0.160256	15,900	-
[2114]	26/06/30	621	624	617	624	+4	+0.645161	12,900	-
[2114]	26/06/29	614	620	614	620	+6	+0.977199	13,400	-
[2114]	26/06/26	612	614	611	614	+3	+0.490998	7,400	-
[2114]	26/06/25	611	612	610	611	+1	+0.163934	7,800	-
[2114]	26/06/24	611	613	610	610	0	0	8,300	-
[2114]	26/06/23	612	613	610	610	-2	-0.326797	6,700	-
[2114]	26/06/22	611	612	610	612	0	0	9,700	-
[2114]	26/06/19	613	613	610	612	+2	+0.327869	5,400	-
[2114]	26/06/18	613	613	610	610	-2	-0.326797	5,900	-
[2114]	26/06/17	611	612	610	612	+1	+0.163666	7,400	-
[2114]	26/06/16	613	613	610	611	+1	+0.163934	5,100	-
[2114]	26/06/15	612	613	610	610	-1	-0.163666	9,200	-
[2114]	26/06/12	611	612	610	611	0	0	4,600	-
[2114]	26/06/11	612	612	609	611	0	0	7,300	-
[2114]	26/06/10	611	611	609	611	0	0	7,300	-
[2114]	26/06/09	610	611	608	611	+1	+0.163934	11,200	-
[2114]	26/06/08	610	611	608	610	0	0	10,200	-
[2114]	26/06/05	608	611	608	610	+1	+0.164204	6,300	-
[2114]	26/06/04	612	613	609	609	-3	-0.490196	7,700	-
[2114]	26/06/03	610	612	608	612	+3	+0.492611	11,000	-
[2114]	26/06/02	611	613	609	609	-5	-0.814332	18,300	-
[2114]	26/06/01	619	619	610	614	-3	-0.486224	22,800	-
[2114]	26/05/29	615	620	614	617	+2	+0.325203	10,400	-
[2114]	26/05/28	616	616	614	615	0	0	5,800	-
[2114]	26/05/27	615	616	614	615	+1	+0.162866	5,100	-
[2114]	26/05/26	616	616	614	614	-3	-0.486224	5,800	-
[2114]	26/05/25	616	618	615	617	+1	+0.162338	9,900	-
[2114]	26/05/22	617	618	615	616	+1	+0.162602	7,500	-
[2114]	26/05/21	614	617	614	615	+1	+0.162866	7,400	-
[2114]	26/05/20	615	618	614	614	-1	-0.162602	14,300	-
[2114]	26/05/19	616	618	614	615	0	0	11,100	-
[2114]	26/05/18	617	617	613	615	0	0	7,400	-
[2114]	26/05/15	614	616	613	615	-1	-0.162338	5,400	-
[2114]	26/05/14	612	616	611	616	+6	+0.983607	3,900	-
[2114]	26/05/13	611	615	610	610	-1	-0.163666	5,200	-
[2114]	26/05/12	615	615	611	611	-1	-0.163399	4,700	-
[2114]	26/05/11	617	617	609	612	-3	-0.487805	11,300	-
[2114]	26/05/08	613	615	610	615	0	0	9,000	-
[2114]	26/05/07	615	615	610	615	+5	+0.819672	15,900	-
[2114]	26/05/01	614	619	608	610	0	0	17,000	-
[2114]	26/04/30	611	620	610	610	-1	-0.163666	22,000	-
[2114]	26/04/28	613	616	611	611	0	0	8,700	-
[2114]	26/04/27	611	613	609	611	+3	+0.493421	10,700	-
[2114]	26/04/24	613	613	608	608	0	0	8,100	-
[2114]	26/04/23	612	614	608	608	-4	-0.653595	13,700	-
[2114]	26/04/22	617	617	612	612	-5	-0.810373	8,700	-
[2114]	26/04/21	615	619	613	617	+6	+0.981997	8,200	-
[2114]	26/04/20	617	617	610	611	-6	-0.972447	17,100	-
[2114]	26/04/17	613	617	609	617	+5	+0.816993	14,200	-
[2114]	26/04/16	613	618	610	612	+1	+0.163666	16,300	-
[2114]	26/04/15	604	612	604	611	+7	+1.15894	23,000	-
[2114]	26/04/14	618	619	604	604	-7	-1.145663	30,600	-
[2114]	26/04/13	626	629	611	611	-15	-2.396166	41,000	-
[2114]	26/04/10	633	635	626	626	-7	-1.105845	27,100	-
[2114]	26/04/09	639	639	633	633	-6	-0.938967	20,700	-
[2114]	26/04/08	637	644	634	639	+2	+0.313972	24,000	-
[2114]	26/04/07	637	639	637	637	-1	-0.15674	6,500	-
[2114]	26/04/06	637	639	636	638	-1	-0.156495	11,300	-
[2114]	26/04/03	635	640	635	639	+2	+0.313972	10,600	-
[2114]	26/04/02	644	644	636	637	-5	-0.778816	13,800	-
[2114]	26/04/01	638	642	637	642	+5	+0.784929	11,800	-
[2114]	26/03/31	640	640	631	637	-1	-0.15674	7,900	-
[2114]	26/03/30	636	638	624	638	-3	-0.468019	24,700	-
[2114]	26/03/27	643	647	641	641	-2	-0.311042	24,700	-
[2114]	26/03/26	646	648	643	643	-1	-0.15528	13,600	-
[2114]	26/03/25	644	650	641	644	+4	+0.625	17,300	-
[2114]	26/03/24	644	648	640	640	-4	-0.621118	21,000	-
[2114]	26/03/23	650	655	644	644	-13	-1.978691	27,300	-
[2114]	26/03/19	657	657	652	657	-1	-0.151976	9,700	-
[2114]	26/03/18	659	661	652	658	+7	+1.075269	11,600	-
[2114]	26/03/17	654	659	650	651	-3	-0.458716	10,100	-
[2114]	26/03/16	652	656	651	654	+1	+0.153139	13,600	-
[2114]	26/03/13	652	657	652	653	0	0	10,200	-
[2114]	26/03/12	663	663	653	653	-12	-1.804511	17,200	-
[2114]	26/03/11	663	665	660	665	+6	+0.91047	9,500	-
[2114]	26/03/10	656	666	656	659	+4	+0.610687	16,000	-
[2114]	26/03/09	659	660	652	655	-9	-1.355422	19,800	-
[2114]	26/03/06	666	666	660	664	-2	-0.3003	13,500	-
[2114]	26/03/05	664	670	660	666	+12	+1.834862	15,800	-
[2114]	26/03/04	660	660	645	654	-12	-1.801802	47,900	-
[2114]	26/03/03	677	677	660	666	-8	-1.186944	33,000	-
[2114]	26/03/02	674	677	670	674	0	0	20,800	-
[2114]	26/02/27	669	678	667	674	+8	+1.201201	32,100	-
[2114]	26/02/26	666	674	665	666	+5	+0.75643	23,800	-
[2114]	26/02/25	664	665	660	661	-2	-0.301659	25,400	-
[2114]	26/02/24	670	670	661	663	-2	-0.300752	22,600	-
[2114]	26/02/20	671	671	660	665	+1	+0.150602	28,700	-
[2114]	26/02/19	670	670	663	664	-7	-1.043219	33,800	-
[2114]	26/02/18	678	678	670	671	-7	-1.032448	36,300	-
[2114]	26/02/17	671	678	669	678	+7	+1.043219	28,300	-
[2114]	26/02/16	670	672	664	671	+6	+0.902256	22,500	-
[2114]	26/02/13	663	666	661	665	-2	-0.29985	12,600	-
[2114]	26/02/12	665	668	661	667	+6	+0.907716	20,200	-
[2114]	26/02/10	662	665	660	661	+3	+0.455927	17,900	-
[2114]	26/02/09	674	674	655	658	+3	+0.458015	30,100	-
[2114]	26/02/06	641	656	640	655	+14	+2.184087	34,300	-
[2114]	26/02/05	640	644	638	641	+1	+0.15625	19,100	-
[2114]	26/02/04	636	640	635	640	+4	+0.628931	22,700	-
[2114]	26/02/03	639	641	636	636	-2	-0.31348	28,600	-
[2114]	26/02/02	632	638	630	638	+6	+0.949367	29,500	-
[2114]	26/01/30	630	636	624	632	-3	-0.472441	20,500	-
[2114]	26/01/29	630	643	622	635	+5	+0.793651	29,900	-
[2114]	26/01/28	637	637	630	630	-7	-1.098901	23,500	-
[2114]	26/01/27	644	644	633	637	-7	-1.086957	17,400	-
[2114]	26/01/26	638	645	632	644	+8	+1.257862	26,800	-
[2114]	26/01/23	631	639	631	636	+5	+0.792393	18,300	-
[2114]	26/01/22	640	640	631	631	-4	-0.629921	22,500	-
[2114]	26/01/21	639	639	625	635	-6	-0.936037	40,200	-
[2114]	26/01/20	623	641	623	641	+18	+2.889246	49,000	-
[2114]	26/01/19	620	623	617	623	+5	+0.809061	30,900	-
[2114]	26/01/16	610	619	608	618	+8	+1.311475	30,600	-
[2114]	26/01/15	608	610	605	610	+2	+0.328947	24,300	-
[2114]	26/01/14	606	609	603	608	+1	+0.164745	18,300	-
[2114]	26/01/13	607	607	601	607	+3	+0.496689	28,900	-
[2114]	26/01/09	600	605	600	604	+1	+0.165837	14,900	-
[2114]	26/01/08	601	607	601	603	+1	+0.166113	25,700	-
[2114]	26/01/07	600	606	597	602	+2	+0.333333	30,700	-
[2114]	26/01/06	608	609	592	600	-8	-1.315789	68,200	-
[2114]	26/01/05	619	619	607	608	-9	-1.458671	50,000	-
[2114]	25/12/30	617	620	617	617	0	0	34,100	-
[2114]	25/12/29	610	621	610	617	+13	+2.152318	50,800	-
[2114]	25/12/26	603	605	602	604	+1	+0.165837	28,000	-
[2114]	25/12/25	605	607	600	603	-1	-0.165563	28,400	-
[2114]	25/12/24	598	605	598	604	+6	+1.003344	40,800	-
[2114]	25/12/23	594	599	594	598	+7	+1.184433	31,400	-
[2114]	25/12/22	585	592	585	591	+9	+1.546392	31,800	-
[2114]	25/12/19	578	582	576	582	+6	+1.041667	41,200	-
[2114]	25/12/18	576	577	576	576	0	0	11,400	-
[2114]	25/12/17	571	576	571	576	+5	+0.875657	22,000	-
[2114]	25/12/16	570	573	569	571	+3	+0.528169	20,600	-
[2114]	25/12/15	569	570	566	568	+1	+0.176367	15,800	-
[2114]	25/12/12	564	567	564	567	+4	+0.71048	16,800	-
[2114]	25/12/11	563	566	563	563	+2	+0.356506	16,800	-
[2114]	25/12/10	565	565	561	561	-3	-0.531915	20,200	-
[2114]	25/12/09	563	565	561	564	+4	+0.714286	12,000	-
[2114]	25/12/08	560	564	560	560	+1	+0.178891	14,200	-
[2114]	25/12/05	566	569	559	559	-7	-1.236749	43,200	-
[2114]	25/12/04	571	571	566	566	-5	-0.875657	24,200	-
[2114]	25/12/03	575	575	571	571	-6	-1.039861	19,800	-
[2114]	25/12/02	575	578	574	577	+2	+0.347826	23,000	-
[2114]	25/12/01	573	576	570	575	+3	+0.524476	47,800	-
[2114]	25/11/28	570	578	566	572	+3	+0.527241	105,400	-
[2114]	25/11/27	565	574	562	569	+26	+4.788214	211,800	-
[2114]	25/11/26	540	543	538	543	+6	+1.117318	23,400	-
[2114]	25/11/25	533	538	532	537	+8	+1.512287	36,400	-
[2114]	25/11/21	527	532	527	529	0	0	20,000	-
[2114]	25/11/20	532	532	527	529	+3	+0.570342	10,800	-
[2114]	25/11/19	529	529	526	526	-2	-0.378788	13,800	-
[2114]	25/11/18	527	531	526	528	0	0	16,800	-
[2114]	25/11/17	528	530	528	528	0	0	11,200	-
[2114]	25/11/14	529	530	528	528	-2	-0.377358	17,600	-
[2114]	25/11/13	527	532	527	530	+1	+0.189036	17,600	-
[2114]	25/11/12	528	529	526	529	+1	+0.189394	15,400	-
[2114]	25/11/11	527	528	525	528	+1	+0.189753	12,800	-
[2114]	25/11/10	525	528	525	527	+2	+0.380952	31,200	-
[2114]	25/11/07	527	530	525	525	-2	-0.379507	30,800	-
[2114]	25/11/06	530	531	527	527	-2	-0.378072	10,600	-
[2114]	25/11/05	533	533	527	529	-2	-0.376648	12,600	-
[2114]	25/11/04	537	543	531	531	+6	+1.142857	48,200	-
[2114]	25/10/31	529	529	525	525	-4	-0.756144	19,000	-
[2114]	25/10/30	528	531	527	529	+2	+0.379507	14,400	-
[2114]	25/10/29	530	530	527	527	-3	-0.566038	18,200	-
[2114]	25/10/28	531	533	530	530	-2	-0.37594	18,400	-
[2114]	25/10/27	534	534	532	532	-1	-0.187617	18,200	-
[2114]	25/10/24	535	535	532	533	-2	-0.373832	13,600	-
[2114]	25/10/23	530	538	529	535	+7	+1.325758	24,400	-
[2114]	25/10/22	526	530	526	528	+1	+0.189753	14,800	-
[2114]	25/10/21	526	528	525	527	+1	+0.190114	16,600	-
[2114]	25/10/20	530	530	526	526	-2	-0.378788	17,400	-
[2114]	25/10/17	529	532	527	528	-1	-0.189036	10,600	-
[2114]	25/10/16	526	532	525	529	+3	+0.570342	20,000	-
[2114]	25/10/15	526	529	525	526	0	0	11,200	-
[2114]	25/10/14	530	531	525	526	-5	-0.94162	23,800	-
[2114]	25/10/10	535	535	531	531	-4	-0.747664	17,400	-
[2114]	25/10/09	535	537	533	535	0	0	23,600	-
[2114]	25/10/08	538	538	535	535	-3	-0.557621	14,600	-
[2114]	25/10/07	536	539	536	538	+2	+0.373134	15,200	-
[2114]	25/10/06	549	550	535	536	-5	-0.924214	33,600	-
[2114]	25/10/03	532	544	530	541	+9	+1.691729	24,200	-
[2114]	25/10/02	547	548	532	532	-15	-2.74223	32,400	-
[2114]	25/10/01	551	551	547	547	-3	-0.545455	25,600	-
[2114]	25/09/30	555	557	550	550	-4	-0.722022	22,400	-
[2114]	25/09/29	560	566	554	554	-21	-3.652174	83,600	-
[2114]	25/09/26	578	580	575	575	-2	-0.34662	163,200	-
[2114]	25/09/25	577	579	577	577	-1	-0.17301	34,000	-
[2114]	25/09/24	578	579	576	578	0	0	32,400	-
[2114]	25/09/22	577	579	576	578	+1	+0.17331	28,600	-
[2114]	25/09/19	581	581	577	577	-4	-0.688468	31,400	-
[2114]	25/09/18	584	584	580	581	-3	-0.513699	32,400	-
[2114]	25/09/17	585	587	582	584	0	0	10,000	-
[2114]	25/09/16	581	589	580	584	+3	+0.516351	28,000	-
[2114]	25/09/12	579	581	579	581	+3	+0.519031	13,000	-
[2114]	25/09/11	579	581	577	578	-1	-0.172712	20,400	-
[2114]	25/09/10	577	579	575	579	+4	+0.695652	10,600	-
[2114]	25/09/09	580	580	574	575	-1	-0.173611	26,000	-
[2114]	25/09/08	574	578	574	576	+2	+0.348432	26,800	-
[2114]	25/09/05	572	574	572	574	+4	+0.701754	14,800	-