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
[2120]	26/10/29	250	251	243	243	-8.0	-3.19	1,501,700	31,186,761,728
[2120]	26/10/28	249	253	248	251	0	+0.00	976,100	32,213,485,568
[2120]	26/10/27	245	252	245	251	+2.0	+0.80	872,900	32,213,485,568
[2120]	26/10/26	242	250	241	249	+6.0	+2.47	855,300	31,956,805,632
[2120]	26/10/23	242	246	239	243	+1.0	+0.41	922,800	31,186,761,728
[2120]	26/10/22	245	248	241	242	-1.0	-0.41	669,500	31,058,421,760
[2120]	26/10/21	248	250	242	243	-4.0	-1.62	770,100	31,186,761,728
[2120]	26/10/20	249	249	246	247	-2.0	-0.80	584,300	31,700,123,648
[2120]	26/10/19	249	253	249	249	-4.0	-1.58	616,300	31,956,805,632
[2120]	26/10/16	249	257	249	253	+5.0	+2.02	905,100	32,470,167,552
[2120]	26/10/15	247	251	245	248	-2.0	-0.80	1,207,900	31,828,465,664
[2120]	26/10/14	246	252	243	250	+5.0	+2.04	829,200	32,085,145,600
[2120]	26/10/13	244	245	240	245	+5.0	+2.08	600,200	31,443,443,712
[2120]	26/10/09	234	243	233	240	+7.0	+3.00	1,095,400	30,801,739,776
[2120]	26/10/08	233	234	228	233	-1.0	-0.43	645,400	29,903,355,904
[2120]	26/10/07	231	236	231	234	+2.0	+0.86	612,800	30,031,695,872
[2120]	26/10/06	231	233	229	232	+3.0	+1.31	615,500	29,775,015,936
[2120]	26/10/05	229	231	226	229	-2.0	-0.87	816,000	29,389,993,984
[2120]	26/10/02	232	233	229	231	-3.0	-1.28	559,000	29,646,673,920
[2120]	26/10/01	235	235	231	234	0	+0.00	839,700	30,031,695,872
[2120]	26/09/30	235	238	233	234	-1.0	-0.43	738,300	30,031,695,872
[2120]	26/09/29	229	237	225	235	+1.0	+0.43	1,656,500	30,160,037,888
[2120]	26/09/28	238	240	233	234	-5.0	-2.09	1,636,300	30,031,695,872
[2120]	26/09/25	238	246	238	239	-1.0	-0.42	1,050,500	30,673,399,808
[2120]	26/09/24	234	242	233	240	+8.0	+3.45	1,165,200	30,801,739,776
[2120]	26/09/18	239	240	232	232	-5.0	-2.11	3,637,700	29,775,015,936
[2120]	26/09/17	233	240	232	237	+2.0	+0.85	775,100	30,416,717,824
[2120]	26/09/16	233	235	232	235	+2.0	+0.86	388,600	30,160,037,888
[2120]	26/09/15	232	236	231	233	0	+0.00	622,600	29,903,355,904
[2120]	26/09/14	227	234	227	233	+5.0	+2.19	760,000	29,903,355,904
[2120]	26/09/11	228	231	227	228	-5.0	-2.15	595,600	29,261,654,016
[2120]	26/09/10	226	234	225	233	+7.0	+3.10	684,700	29,903,355,904
[2120]	26/09/09	222	228	221	226	+2.0	+0.89	636,000	29,004,972,032
[2120]	26/09/08	225	226	223	224	-1.0	-0.44	713,300	28,748,290,048
[2120]	26/09/07	231	233	225	225	-8.0	-3.43	650,200	28,876,632,064
[2120]	26/09/04	231	235	231	233	+3.0	+1.30	619,200	29,903,355,904
[2120]	26/09/03	229	233	229	230	-1.0	-0.43	708,800	29,518,333,952
[2120]	26/09/02	233	234	230	231	-5.0	-2.12	833,200	29,646,673,920
[2120]	26/09/01	237	241	233	236	-4.0	-1.67	958,400	30,288,377,856
[2120]	26/08/31	237	242	237	240	-1.0	-0.41	994,300	30,801,739,776
[2120]	26/08/28	235	242	235	241	+5.0	+2.12	1,165,300	30,930,079,744
[2120]	26/08/27	234	240	233	236	+1.0	+0.43	1,047,300	30,288,377,856
[2120]	26/08/26	234	239	233	235	-2.0	-0.84	766,300	30,160,037,888
[2120]	26/08/25	239	240	234	237	-2.0	-0.84	866,400	30,416,717,824
[2120]	26/08/24	248	249	236	239	-4.0	-1.65	1,311,700	30,673,399,808
[2120]	26/08/21	246	246	239	243	-1.0	-0.41	1,073,800	31,186,761,728
[2120]	26/08/20	243	246	240	244	+3.0	+1.24	1,192,300	31,315,101,696
[2120]	26/08/19	244	244	239	241	-2.0	-0.82	924,400	30,930,079,744
[2120]	26/08/18	237	245	231	243	+7.0	+2.97	1,149,600	31,186,761,728
[2120]	26/08/17	243	248	235	236	-7.0	-2.88	1,667,500	30,288,377,856
[2120]	26/08/14	225	247	222	243	+21.0	+9.46	3,177,000	31,186,761,728
[2120]	26/08/13	206	223	204	222	+11.0	+5.21	2,320,600	28,491,610,112
[2120]	26/08/12	211	214	208	211	+1.0	+0.48	1,088,000	27,079,862,272
[2120]	26/08/10	210	213	208	210	+2.0	+0.96	913,200	26,951,522,304
[2120]	26/08/07	209	209	204	208	-1.0	-0.48	742,200	26,694,842,368
[2120]	26/08/06	202	209	202	209	+3.0	+1.46	805,600	26,823,182,336
[2120]	26/08/05	203	206	202	206	+2.0	+0.98	972,000	26,438,160,384
[2120]	26/08/04	204	205	202	204	0	+0.00	726,700	26,181,478,400
[2120]	26/08/03	206	206	200	204	+1.0	+0.49	705,700	26,181,478,400
[2120]	26/07/31	202	206	199	203	0	+0.00	601,300	26,053,138,432
[2120]	26/07/30	201	204	200	203	+1.0	+0.50	668,000	26,053,138,432
[2120]	26/07/29	199	202	198	202	+6.0	+3.06	589,100	25,924,798,464
[2120]	26/07/28	199	199	196	196	-1.0	-0.51	412,200	25,154,754,560
[2120]	26/07/27	195	199	194	197	+2.0	+1.03	481,800	25,283,094,528
[2120]	26/07/24	195	195	192	195	-1.0	-0.51	507,000	25,026,414,592
[2120]	26/07/23	200	201	196	196	-5.0	-2.49	580,400	25,154,754,560
[2120]	26/07/22	203	203	200	201	0	+0.00	287,800	25,796,456,448
[2120]	26/07/21	197	203	197	201	+2.0	+1.01	625,800	25,796,456,448
[2120]	26/07/17	201	203	196	199	-4	-1.97	566,800	-
[2120]	26/07/16	204	207	201	203	-1	-0.49	514,600	-
[2120]	26/07/15	205	206	204	204	+1	+0.49	290,700	-
[2120]	26/07/14	201	205	201	203	+2	+1.00	509,800	-
[2120]	26/07/13	202	204	201	201	-3	-1.47	558,800	-
[2120]	26/07/10	200	205	199	204	+5	+2.51	1,000,700	-
[2120]	26/07/09	198	200	196	199	0	0.00	615,200	-
[2120]	26/07/08	200	200	197	199	0	0.00	355,500	-
[2120]	26/07/07	199	200	197	199	0	0.00	349,700	-
[2120]	26/07/06	199	200	198	199	-1	-0.50	607,400	-
[2120]	26/07/03	198	200	198	200	+4	+2.04	639,800	-
[2120]	26/07/02	194	198	193	196	+4	+2.08	627,200	-
[2120]	26/07/01	193	195	192	192	-4	-2.04	449,200	-
[2120]	26/06/30	195	196	192	196	+3	+1.55	429,300	-
[2120]	26/06/29	192	195	191	193	+4	+2.12	544,800	-
[2120]	26/06/26	190	190	187	189	-1	-0.53	372,600	-
[2120]	26/06/25	188	191	186	190	+2	+1.06	459,800	-
[2120]	26/06/24	189	191	186	188	-1	-0.53	489,100	-
[2120]	26/06/23	192	192	188	189	-3	-1.56	736,600	-
[2120]	26/06/22	194	196	192	192	+1	+0.52	362,200	-
[2120]	26/06/19	192	194	190	191	-3	-1.55	598,500	-
[2120]	26/06/18	195	198	193	194	-3	-1.52	495,700	-
[2120]	26/06/17	195	199	194	197	+4	+2.07	650,200	-
[2120]	26/06/16	193	196	191	193	-1	-0.52	524,900	-
[2120]	26/06/15	192	196	192	194	+1	+0.52	536,100	-
[2120]	26/06/12	191	193	187	193	+2	+1.05	816,300	-
[2120]	26/06/11	188	192	186	191	-1	-0.52	725,700	-
[2120]	26/06/10	191	192	188	192	0	0.00	668,700	-
[2120]	26/06/09	191	194	190	192	+1	+0.52	526,700	-
[2120]	26/06/08	189	193	188	191	-2	-1.04	852,600	-
[2120]	26/06/05	189	193	188	193	+7	+3.76	723,200	-
[2120]	26/06/04	190	190	184	186	-7	-3.63	818,100	-
[2120]	26/06/03	198	198	192	193	-4	-2.03	645,400	-
[2120]	26/06/02	197	198	194	197	+1	+0.51	649,000	-
[2120]	26/06/01	194	196	192	196	+2	+1.03	726,600	-
[2120]	26/05/29	193	197	190	194	+1	+0.52	510,600	-
[2120]	26/05/28	193	195	191	193	-3	-1.53	483,400	-
[2120]	26/05/27	194	197	192	196	-1	-0.51	428,700	-
[2120]	26/05/26	195	197	193	197	+3	+1.55	388,200	-
[2120]	26/05/25	197	197	194	194	-2	-1.02	415,300	-
[2120]	26/05/22	193	197	192	196	+4.0	+2.08	643,800	-
[2120]	26/05/21	191	194	190	192	+3.0	+1.59	420,400	-
[2120]	26/05/20	192	193	188	189	-2.0	-1.05	552,800	-
[2120]	26/05/19	186	193	183	191	+7.0	+3.80	849,600	-
[2120]	26/05/18	186	186	182	184	-2.0	-1.08	599,400	-
[2120]	26/05/15	181	186	179	186	+3.0	+1.64	952,700	-
[2120]	26/05/14	180	184	178	183	+1.0	+0.55	1,226,600	-
[2120]	26/05/13	185	187	174	182	-11.0	-5.70	2,769,800	-
[2120]	26/05/12	196	196	193	193	-3.0	-1.53	665,000	-
[2120]	26/05/11	196	197	194	196	+3.0	+1.55	560,900	-
[2120]	26/05/08	191	195	189	193	+2.0	+1.05	702,800	-
[2120]	26/05/07	193	195	190	191	-2.0	-1.04	801,300	-
[2120]	26/05/01	191	194	190	193	+2.0	+1.05	376,200	-
[2120]	26/04/30	192	193	190	191	-2.0	-1.04	722,400	-
[2120]	26/04/28	194	194	192	193	-1.0	-0.52	1,027,200	-
[2120]	26/04/27	193	195	191	194	+1	+0.52	538,500	-
[2120]	26/04/24	192	194	191	193	0	0.00	390,300	-
[2120]	26/04/23	197	197	191	193	-3	-1.53	739,800	-
[2120]	26/04/22	195	198	195	196	+1	+0.51	634,400	-
[2120]	26/04/21	198	200	195	195	-5	-2.50	752,700	-
[2120]	26/04/20	201	202	197	200	+2	+1.01	663,000	-
[2120]	26/04/17	197	201	197	198	0	0.00	726,300	-
[2120]	26/04/16	203	205	198	198	-3	-1.49	728,500	-
[2120]	26/04/15	200	203	198	201	+4	+2.03	827,600	-
[2120]	26/04/14	196	197	193	197	+3	+1.55	786,400	-
[2120]	26/04/13	192	194	190	194	0	0.00	696,600	-
[2120]	26/04/10	197	198	194	194	-4	-2.02	850,600	-
[2120]	26/04/09	201	201	196	198	-3	-1.49	828,700	-
[2120]	26/04/08	200	203	199	201	+1	+0.50	878,500	-
[2120]	26/04/07	198	202	196	200	+3	+1.52	621,500	-
[2120]	26/04/06	197	199	196	197	+1	+0.51	497,000	-
[2120]	26/04/03	196	198	195	196	0	0.00	555,000	-
[2120]	26/04/02	198	201	194	196	-2	-1.01	954,500	-
[2120]	26/04/01	205	207	196	198	+7	+3.66	924,200	-
[2120]	26/03/31	194	196	191	191	-3	-1.55	1,069,600	-
[2120]	26/03/30	197	200	194	194	-10	-4.90	1,338,100	-
[2120]	26/03/27	200	205	200	204	+3	+1.49	1,401,900	-
[2120]	26/03/26	202	203	198	201	-2	-0.99	984,100	-
[2120]	26/03/25	205	208	201	203	-2	-0.98	969,000	-
[2120]	26/03/24	206	207	202	205	+5	+2.50	899,600	-
[2120]	26/03/23	200	202	195	200	-4	-1.96	1,362,300	-
[2120]	26/03/19	209	212	204	204	-9	-4.23	1,112,700	-
[2120]	26/03/18	215	216	211	213	-3	-1.39	866,700	-
[2120]	26/03/17	215	216	212	216	+5	+2.37	1,211,500	-
[2120]	26/03/16	217	218	209	211	+9	+4.46	1,649,500	-
[2120]	26/03/13	199	204	199	202	-1	-0.49	831,400	-
[2120]	26/03/12	210	210	203	203	-7	-3.33	769,700	-
[2120]	26/03/11	210	215	208	210	+2	+0.96	983,200	-
[2120]	26/03/10	202	209	199	208	+8	+4.00	958,300	-
[2120]	26/03/09	198	202	195	200	-12	-5.66	1,643,200	-
[2120]	26/03/06	208	212	205	212	+4	+1.92	1,008,400	-
[2120]	26/03/05	208	212	204	208	+8	+4.00	1,140,700	-
[2120]	26/03/04	204	205	196	200	-8	-3.85	1,652,700	-
[2120]	26/03/03	213	213	207	208	-6	-2.80	1,224,400	-
[2120]	26/03/02	214	214	209	214	-2	-0.93	1,267,300	-
[2120]	26/02/27	211	216	209	216	+8	+3.85	1,555,100	-
[2120]	26/02/26	202	210	201	208	+3	+1.46	1,330,900	-
[2120]	26/02/25	204	211	204	205	+1	+0.49	967,400	-
[2120]	26/02/24	207	209	204	204	-3	-1.45	1,017,200	-
[2120]	26/02/20	212	212	206	207	-2	-0.96	1,241,400	-
[2120]	26/02/19	212	212	206	209	-5	-2.34	1,522,700	-
[2120]	26/02/18	219	219	210	214	-6	-2.73	1,734,500	-
[2120]	26/02/17	217	221	212	220	+7	+3.29	2,506,100	-
[2120]	26/02/16	214	220	208	213	-1	-0.47	4,477,100	-
[2120]	26/02/13	228	228	208	214	+36	+20.22	8,782,700	-
[2120]	26/02/12	183	183	175	178	-2	-1.11	932,700	-
[2120]	26/02/10	178	181	176	180	+5	+2.86	872,300	-
[2120]	26/02/09	176	177	172	175	+4	+2.34	946,100	-
[2120]	26/02/06	174	174	169	171	-4	-2.29	1,047,300	-
[2120]	26/02/05	175	179	173	175	+1	+0.57	742,300	-
[2120]	26/02/04	174	176	171	174	+1	+0.58	888,400	-
[2120]	26/02/03	174	174	172	173	+1	+0.58	545,900	-
[2120]	26/02/02	177	180	171	172	-3	-1.71	828,100	-
[2120]	26/01/30	174	177	172	175	+1	+0.57	480,700	-
[2120]	26/01/29	175	175	172	174	-3	-1.69	656,600	-
[2120]	26/01/28	176	179	175	177	0	0.00	575,200	-
[2120]	26/01/27	175	178	173	177	+1	+0.57	503,900	-
[2120]	26/01/26	180	180	173	176	-5	-2.76	878,900	-
[2120]	26/01/23	181	184	177	181	+2	+1.12	708,600	-
[2120]	26/01/22	175	179	174	179	+4	+2.29	519,800	-
[2120]	26/01/21	178	178	174	175	-6	-3.31	693,400	-
[2120]	26/01/20	183	184	181	181	-4	-2.16	476,600	-
[2120]	26/01/19	187	189	182	185	-2	-1.07	713,100	-
[2120]	26/01/16	187	189	184	187	+2	+1.08	902,500	-
[2120]	26/01/15	183	186	180	185	+1	+0.54	812,600	-
[2120]	26/01/14	186	188	184	184	-2	-1.08	730,000	-
[2120]	26/01/13	190	192	185	186	-2	-1.06	1,147,000	-
[2120]	26/01/09	184	190	182	188	+6	+3.30	1,272,600	-
[2120]	26/01/08	180	183	179	182	+2	+1.11	676,100	-
[2120]	26/01/07	179	181	175	180	+3	+1.69	721,800	-
[2120]	26/01/06	175	179	175	177	+3	+1.72	621,600	-
[2120]	26/01/05	180	181	173	174	-4	-2.25	831,100	-
[2120]	25/12/30	180	182	177	178	-4	-2.20	643,500	-
[2120]	25/12/29	183	183	179	182	0	0.00	534,000	-
[2120]	25/12/26	184	185	180	182	-4	-2.15	637,300	-
[2120]	25/12/25	185	187	184	186	0	0.00	704,300	-
[2120]	25/12/24	184	188	183	186	+2	+1.09	619,300	-
[2120]	25/12/23	181	185	181	184	+2	+1.10	947,700	-
[2120]	25/12/22	182	184	181	182	+3	+1.68	665,600	-
[2120]	25/12/19	173	179	172	179	+6	+3.47	1,278,900	-
[2120]	25/12/18	172	174	171	173	+2	+1.17	427,800	-
[2120]	25/12/17	172	173	170	171	0	0.00	541,800	-
[2120]	25/12/16	172	173	169	171	-1	-0.58	736,000	-
[2120]	25/12/15	171	174	171	172	+1	+0.58	814,900	-
[2120]	25/12/12	167	172	166	171	+4	+2.40	880,300	-
[2120]	25/12/11	166	167	165	167	0	0.00	527,000	-
[2120]	25/12/10	165	168	164	167	+2	+1.21	958,900	-
[2120]	25/12/09	166	168	164	165	-2	-1.20	853,300	-
[2120]	25/12/08	167	170	163	167	-1	-0.60	835,100	-
[2120]	25/12/05	164	170	164	168	+2	+1.20	979,600	-
[2120]	25/12/04	159	168	159	166	+8	+5.06	1,249,900	-
[2120]	25/12/03	158	161	157	158	0	0.00	724,800	-
[2120]	25/12/02	160	160	157	158	-2	-1.25	798,000	-
[2120]	25/12/01	165	165	160	160	-5	-3.03	810,800	-
[2120]	25/11/28	167	168	165	165	0	0.00	435,900	-
[2120]	25/11/27	166	168	165	165	-1	-0.60	493,200	-
[2120]	25/11/26	164	167	164	166	+4	+2.47	603,000	-
[2120]	25/11/25	163	164	160	162	-4	-2.41	2,232,600	-
[2120]	25/11/21	165	168	164	166	+1	+0.61	562,200	-
[2120]	25/11/20	167	168	165	165	0	0.00	682,600	-
[2120]	25/11/19	170	170	164	165	-3	-1.79	922,900	-
[2120]	25/11/18	170	171	166	168	-1	-0.59	1,168,100	-
[2120]	25/11/17	172	174	169	169	-4	-2.31	1,694,200	-
[2120]	25/11/14	176	177	171	173	-3	-1.70	1,754,800	-
[2120]	25/11/13	177	183	169	176	-20	-10.20	4,206,500	-
[2120]	25/11/12	193	201	192	196	+4	+2.08	1,766,200	-
[2120]	25/11/11	193	193	188	192	+1	+0.52	651,900	-
[2120]	25/11/10	191	192	188	191	+4	+2.14	602,200	-
[2120]	25/11/07	185	189	184	187	+1	+0.54	474,900	-
[2120]	25/11/06	187	190	185	186	0	0.00	605,800	-
[2120]	25/11/05	191	193	185	186	-7	-3.63	575,100	-
[2120]	25/11/04	192	195	190	193	+1	+0.52	591,100	-
[2120]	25/10/31	191	195	187	192	+3	+1.59	748,400	-
[2120]	25/10/30	189	191	188	189	+2	+1.07	512,300	-
[2120]	25/10/29	195	195	187	187	-6	-3.11	483,600	-
[2120]	25/10/28	198	198	192	193	-6	-3.02	699,500	-
[2120]	25/10/27	196	203	195	199	+4	+2.05	531,000	-
[2120]	25/10/24	200	200	195	195	-4	-2.01	358,300	-
[2120]	25/10/23	196	200	196	199	+1	+0.51	525,600	-
[2120]	25/10/22	195	200	195	198	+4	+2.06	659,700	-
[2120]	25/10/21	196	197	193	194	-2	-1.02	455,400	-
[2120]	25/10/20	192	196	191	196	+8	+4.26	421,100	-
[2120]	25/10/17	191	192	188	188	-4	-2.08	376,000	-
[2120]	25/10/16	195	196	190	192	-1	-0.52	403,800	-
[2120]	25/10/15	192	195	190	193	+3	+1.58	463,100	-
[2120]	25/10/14	190	193	186	190	-4	-2.06	789,100	-
[2120]	25/10/10	197	199	192	194	-5	-2.51	786,500	-
[2120]	25/10/09	197	202	197	199	+1	+0.51	451,600	-
[2120]	25/10/08	199	200	197	198	-1	-0.50	424,500	-
[2120]	25/10/07	200	202	199	199	-1	-0.50	536,400	-
[2120]	25/10/06	200	201	196	200	+4	+2.04	680,200	-
[2120]	25/10/03	191	197	191	196	+6	+3.16	812,800	-
[2120]	25/10/02	195	196	190	190	-5	-2.56	1,126,000	-
[2120]	25/10/01	205	205	195	195	-14	-6.70	1,399,100	-
[2120]	25/09/30	205	209	202	209	+5	+2.45	700,400	-
[2120]	25/09/29	205	206	202	204	-7	-3.32	705,800	-
[2120]	25/09/26	207	214	207	211	+3	+1.44	1,123,700	-
[2120]	25/09/25	209	210	207	208	-1	-0.48	395,600	-
[2120]	25/09/24	207	211	206	209	0	0.00	761,400	-
[2120]	25/09/22	210	213	207	209	-3	-1.42	953,300	-
[2120]	25/09/19	211	215	209	212	0	0.00	974,200	-
[2120]	25/09/18	218	218	212	212	-6	-2.75	867,200	-
[2120]	25/09/17	216	220	215	218	0	0.00	524,600	-
[2120]	25/09/16	212	219	211	218	+4	+1.87	790,300	-
[2120]	25/09/12	215	217	212	214	0	0.00	751,700	-
[2120]	25/09/11	217	219	214	214	-5	-2.28	1,034,400	-
[2120]	25/09/10	223	223	215	219	-3	-1.35	935,200	-
[2120]	25/09/09	229	230	222	222	-6	-2.63	557,400	-
[2120]	25/09/08	230	232	225	228	0	0.00	571,700	-
[2120]	25/09/05	227	228	224	228	+4	+1.79	722,500	-