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
[2134]	26/10/29	15	15	14	14	-1.0	-6.67	637,700	7,937,095,680
[2134]	26/10/28	15	15	14	15	0	+0.00	1,380,300	8,504,031,232
[2134]	26/10/27	16	16	14	15	0	+0.00	3,169,600	8,504,031,232
[2134]	26/10/26	15	17	14	15	0	+0.00	6,034,900	8,504,031,232
[2134]	26/10/23	15	15	14	15	0	+0.00	2,288,000	8,504,031,232
[2134]	26/10/22	15	16	15	15	0	+0.00	734,600	8,504,031,232
[2134]	26/10/21	15	16	14	15	0	+0.00	6,458,500	8,504,031,232
[2134]	26/10/20	14	15	14	15	0	+0.00	2,937,700	8,504,031,232
[2134]	26/10/19	16	16	14	15	0	+0.00	8,780,300	8,504,031,232
[2134]	26/10/16	14	16	13	15	+1.0	+7.14	5,099,700	8,504,031,232
[2134]	26/10/15	15	15	13	14	-1.0	-6.67	11,459,000	7,937,095,680
[2134]	26/10/14	15	16	15	15	0	+0.00	3,383,700	8,504,031,232
[2134]	26/10/13	16	17	15	15	-1.0	-6.25	4,880,800	8,504,031,232
[2134]	26/10/09	16	17	15	16	-1.0	-5.88	8,078,000	9,070,966,784
[2134]	26/10/08	18	18	16	17	-1.0	-5.56	6,998,400	9,637,902,336
[2134]	26/10/07	18	19	18	18	0	+0.00	1,044,800	10,204,837,888
[2134]	26/10/06	18	19	18	18	0	+0.00	120,500	10,204,837,888
[2134]	26/10/05	18	19	18	18	0	+0.00	313,400	10,204,837,888
[2134]	26/10/02	18	19	18	18	-1.0	-5.26	232,600	10,204,837,888
[2134]	26/10/01	19	19	18	19	0	+0.00	328,600	10,771,773,440
[2134]	26/09/30	19	19	18	19	+1.0	+5.56	219,800	10,771,773,440
[2134]	26/09/29	18	19	18	18	0	+0.00	462,400	10,204,837,888
[2134]	26/09/28	20	20	18	18	-1.0	-5.26	3,209,200	10,204,837,888
[2134]	26/09/25	17	20	17	19	+2.0	+11.76	6,320,000	10,771,773,440
[2134]	26/09/24	17	17	16	17	0	+0.00	3,820,000	9,637,902,336
[2134]	26/09/18	18	18	17	17	-1.0	-5.56	5,087,300	9,637,902,336
[2134]	26/09/17	18	19	18	18	0	+0.00	1,695,500	10,204,837,888
[2134]	26/09/16	19	20	18	18	-1.0	-5.26	4,724,900	10,204,837,888
[2134]	26/09/15	19	20	19	19	0	+0.00	607,400	10,771,773,440
[2134]	26/09/14	20	20	19	19	-1.0	-5.00	1,640,400	10,771,773,440
[2134]	26/09/11	20	21	19	20	0	+0.00	4,355,600	11,338,708,992
[2134]	26/09/10	20	21	20	20	-1.0	-4.76	461,300	11,338,708,992
[2134]	26/09/09	20	21	20	21	+1.0	+5.00	504,000	11,905,643,520
[2134]	26/09/08	20	21	20	20	-1.0	-4.76	1,777,900	11,338,708,992
[2134]	26/09/07	20	21	20	21	+1.0	+5.00	622,200	11,905,643,520
[2134]	26/09/04	20	21	20	20	-1.0	-4.76	768,300	11,338,708,992
[2134]	26/09/03	20	21	20	21	+1.0	+5.00	306,900	11,905,643,520
[2134]	26/09/02	21	21	20	20	0	+0.00	477,800	11,338,708,992
[2134]	26/09/01	20	21	20	20	0	+0.00	456,000	11,338,708,992
[2134]	26/08/31	21	21	20	20	-1.0	-4.76	624,700	11,338,708,992
[2134]	26/08/28	21	21	20	21	0	+0.00	2,495,900	11,905,643,520
[2134]	26/08/27	21	21	20	21	0	+0.00	1,953,600	11,905,643,520
[2134]	26/08/26	21	22	21	21	0	+0.00	605,100	11,905,643,520
[2134]	26/08/25	21	22	20	21	0	+0.00	3,974,100	11,905,643,520
[2134]	26/08/24	21	22	21	21	0	+0.00	1,304,400	11,580,261,376
[2134]	26/08/21	21	22	20	21	0	+0.00	2,374,900	11,580,261,376
[2134]	26/08/20	21	22	20	21	0	+0.00	3,730,700	11,580,261,376
[2134]	26/08/19	22	23	21	21	-1.0	-4.55	4,256,800	11,580,261,376
[2134]	26/08/18	22	23	22	22	0	+0.00	1,102,400	12,131,702,784
[2134]	26/08/17	24	24	22	22	-2.0	-8.33	4,229,600	12,131,702,784
[2134]	26/08/14	24	25	24	24	0	+0.00	876,300	13,234,584,576
[2134]	26/08/13	24	25	24	24	0	+0.00	999,900	13,234,584,576
[2134]	26/08/12	24	25	24	24	0	+0.00	995,700	13,234,584,576
[2134]	26/08/10	24	25	24	24	0	+0.00	352,500	13,234,584,576
[2134]	26/08/07	24	25	24	24	0	+0.00	665,800	13,234,584,576
[2134]	26/08/06	24	25	24	24	0	+0.00	483,700	13,234,584,576
[2134]	26/08/05	25	25	24	24	-1.0	-4.00	390,400	13,234,584,576
[2134]	26/08/04	25	25	24	25	0	+0.00	562,600	13,786,025,984
[2134]	26/08/03	25	25	24	25	+1.0	+4.17	605,600	13,786,025,984
[2134]	26/07/31	24	25	24	24	0	+0.00	494,900	13,234,584,576
[2134]	26/07/30	25	25	24	24	0	+0.00	618,300	13,234,584,576
[2134]	26/07/29	25	25	24	24	-1.0	-4.00	523,500	13,234,584,576
[2134]	26/07/28	25	25	24	25	0	+0.00	1,382,900	13,786,025,984
[2134]	26/07/27	25	26	25	25	0	+0.00	1,195,700	13,786,025,984
[2134]	26/07/24	24	25	24	25	0	+0.00	777,400	13,786,025,984
[2134]	26/07/23	24	25	24	25	+1.0	+4.17	1,077,900	13,786,025,984
[2134]	26/07/22	25	25	24	24	-1.0	-4.00	499,200	13,234,584,576
[2134]	26/07/21	24	25	24	25	+1.0	+4.17	735,400	13,786,025,984
[2134]	26/07/17	26	26	24	24	-2	-7.69	5,134,300	-
[2134]	26/07/16	27	27	26	26	0	0.00	616,500	-
[2134]	26/07/15	27	27	26	26	0	0.00	625,700	-
[2134]	26/07/14	27	27	26	26	-1	-3.70	482,400	-
[2134]	26/07/13	27	28	26	27	-1	-3.57	2,003,600	-
[2134]	26/07/10	27	28	26	28	+1	+3.70	2,284,800	-
[2134]	26/07/09	26	27	26	27	0	0.00	481,200	-
[2134]	26/07/08	26	27	26	27	0	0.00	348,000	-
[2134]	26/07/07	27	27	26	27	0	0.00	525,900	-
[2134]	26/07/06	27	27	26	27	+1	+3.85	407,300	-
[2134]	26/07/03	27	27	26	26	0	0.00	472,400	-
[2134]	26/07/02	26	27	26	26	-1	-3.70	765,900	-
[2134]	26/07/01	26	27	26	27	0	0.00	1,078,000	-
[2134]	26/06/30	27	27	26	27	0	0.00	781,100	-
[2134]	26/06/29	26	27	26	27	+1	+3.85	774,500	-
[2134]	26/06/26	26	27	26	26	0	0.00	646,600	-
[2134]	26/06/25	26	27	26	26	0	0.00	894,300	-
[2134]	26/06/24	26	28	26	26	0	0.00	1,811,500	-
[2134]	26/06/23	28	28	26	26	-1	-3.70	1,587,000	-
[2134]	26/06/22	29	29	27	27	-1	-3.57	4,798,600	-
[2134]	26/06/19	31	33	28	28	+2	+7.69	18,028,100	-
[2134]	26/06/18	27	27	26	26	-1	-3.70	241,900	-
[2134]	26/06/17	26	27	26	27	0	0.00	359,800	-
[2134]	26/06/16	26	27	26	27	+1	+3.85	746,400	-
[2134]	26/06/15	26	27	26	26	0	0.00	672,300	-
[2134]	26/06/12	26	27	25	26	+1	+4.00	3,845,500	-
[2134]	26/06/11	25	26	24	25	0	0.00	3,235,300	-
[2134]	26/06/10	26	26	25	25	-1	-3.85	660,900	-
[2134]	26/06/09	27	27	25	26	0	0.00	3,011,400	-
[2134]	26/06/08	25	27	25	26	+1	+4.00	2,657,200	-
[2134]	26/06/05	25	26	24	25	0	0.00	2,823,700	-
[2134]	26/06/04	26	26	25	25	-1	-3.85	2,147,000	-
[2134]	26/06/03	27	27	25	26	-1	-3.70	5,496,800	-
[2134]	26/06/02	28	29	27	27	-1	-3.57	5,075,000	-
[2134]	26/06/01	28	29	28	28	0	0.00	868,500	-
[2134]	26/05/29	28	29	28	28	0	0.00	930,500	-
[2134]	26/05/28	28	29	28	28	0	0.00	1,899,600	-
[2134]	26/05/27	28	29	28	28	0	0.00	2,486,800	-
[2134]	26/05/26	28	30	28	28	0	0.00	3,766,800	-
[2134]	26/05/25	29	30	28	28	-1	-3.45	1,470,300	-
[2134]	26/05/22	28	30	28	29	+1.0	+3.57	3,207,700	-
[2134]	26/05/21	29	29	28	28	-1.0	-3.45	2,359,100	-
[2134]	26/05/20	29	30	28	29	0	+0.00	3,380,200	-
[2134]	26/05/19	29	30	29	29	0	+0.00	1,143,200	-
[2134]	26/05/18	29	31	29	29	-2.0	-6.45	3,988,600	-
[2134]	26/05/15	29	31	29	31	+2.0	+6.90	3,392,200	-
[2134]	26/05/14	30	30	29	29	0	+0.00	1,301,600	-
[2134]	26/05/13	30	31	29	29	-1.0	-3.33	3,340,100	-
[2134]	26/05/12	30	31	29	30	0	+0.00	3,976,500	-
[2134]	26/05/11	31	31	30	30	-1.0	-3.23	1,051,800	-
[2134]	26/05/08	31	32	30	31	0	+0.00	2,994,300	-
[2134]	26/05/07	32	32	31	31	-2.0	-6.06	2,172,300	-
[2134]	26/05/01	29	33	29	33	+4.0	+13.79	10,992,500	-
[2134]	26/04/30	30	30	29	29	-1.0	-3.33	1,924,800	-
[2134]	26/04/28	30	31	29	30	0	+0.00	2,973,000	-
[2134]	26/04/27	30	31	30	30	0	0.00	665,500	-
[2134]	26/04/24	30	31	30	30	-1	-3.23	640,800	-
[2134]	26/04/23	31	32	30	31	0	0.00	1,893,800	-
[2134]	26/04/22	32	32	30	31	-1	-3.13	6,036,800	-
[2134]	26/04/21	33	33	32	32	-1	-3.03	777,700	-
[2134]	26/04/20	32	33	31	33	+1	+3.13	5,614,300	-
[2134]	26/04/17	34	34	32	32	-2	-5.88	7,868,000	-
[2134]	26/04/16	35	37	33	34	+2	+6.25	21,788,500	-
[2134]	26/04/15	32	33	31	32	0	0.00	2,816,800	-
[2134]	26/04/14	31	32	30	32	+1	+3.23	2,769,900	-
[2134]	26/04/13	31	32	30	31	0	0.00	3,171,900	-
[2134]	26/04/10	33	33	31	31	-1	-3.13	2,838,300	-
[2134]	26/04/09	33	33	32	32	-1	-3.03	1,444,200	-
[2134]	26/04/08	33	34	32	33	0	0.00	3,416,600	-
[2134]	26/04/07	32	34	32	33	+1	+3.13	3,704,500	-
[2134]	26/04/06	31	32	31	32	+1	+3.23	2,358,900	-
[2134]	26/04/03	33	34	31	31	-2	-6.06	4,112,500	-
[2134]	26/04/02	31	35	31	33	+3	+10.00	13,223,600	-
[2134]	26/04/01	29	32	29	30	+1	+3.45	4,559,200	-
[2134]	26/03/31	29	30	29	29	0	0.00	3,664,000	-
[2134]	26/03/30	29	30	28	29	-1	-3.33	3,987,400	-
[2134]	26/03/27	30	31	29	30	+1	+3.45	3,912,500	-
[2134]	26/03/26	29	30	28	29	0	0.00	4,287,700	-
[2134]	26/03/25	29	30	28	29	+1	+3.57	2,313,400	-
[2134]	26/03/24	28	30	28	28	0	0.00	4,070,000	-
[2134]	26/03/23	30	30	28	28	-2	-6.67	7,839,400	-
[2134]	26/03/19	31	31	29	30	-1	-3.23	5,342,300	-
[2134]	26/03/18	29	32	29	31	+1	+3.33	9,419,100	-
[2134]	26/03/17	32	33	30	30	-2	-6.25	6,721,300	-
[2134]	26/03/16	33	33	31	32	-1	-3.03	4,774,900	-
[2134]	26/03/13	33	34	32	33	0	0.00	2,390,800	-
[2134]	26/03/12	33	34	32	33	0	0.00	2,317,800	-
[2134]	26/03/11	33	34	32	33	0	0.00	3,161,200	-
[2134]	26/03/10	32	34	32	33	+2	+6.45	3,586,300	-
[2134]	26/03/09	32	33	30	31	-2	-6.06	5,508,800	-
[2134]	26/03/06	33	34	32	33	0	0.00	3,535,300	-
[2134]	26/03/05	33	35	32	33	+1	+3.13	7,199,100	-
[2134]	26/03/04	30	33	30	32	0	0.00	11,810,800	-
[2134]	26/03/03	34	34	32	32	-2	-5.88	13,359,200	-
[2134]	26/03/02	36	36	34	34	-2	-5.56	9,480,800	-
[2134]	26/02/27	37	38	36	36	-1	-2.70	3,651,600	-
[2134]	26/02/26	37	38	36	37	0	0.00	2,201,400	-
[2134]	26/02/25	36	37	36	37	+1	+2.78	5,475,600	-
[2134]	26/02/24	38	39	36	36	-2	-5.26	7,308,900	-
[2134]	26/02/20	39	39	38	38	-1	-2.56	1,297,500	-
[2134]	26/02/19	39	39	38	39	+1	+2.63	1,134,100	-
[2134]	26/02/18	40	40	37	38	-1	-2.56	6,910,400	-
[2134]	26/02/17	37	40	37	39	+2	+5.41	9,518,400	-
[2134]	26/02/16	39	40	36	37	-2	-5.13	12,404,000	-
[2134]	26/02/13	41	42	38	39	-2	-4.88	11,420,000	-
[2134]	26/02/12	44	44	41	41	-2	-4.65	14,797,500	-
[2134]	26/02/10	43	45	42	43	+1	+2.38	8,833,800	-
[2134]	26/02/09	43	47	42	42	+1	+2.44	26,405,900	-
[2134]	26/02/06	41	43	40	41	+1	+2.50	9,073,000	-
[2134]	26/02/05	40	43	40	40	0	0.00	15,580,300	-
[2134]	26/02/04	41	42	39	40	+1	+2.56	7,589,800	-
[2134]	26/02/03	38	41	36	39	+2	+5.41	11,596,700	-
[2134]	26/02/02	38	39	37	37	-1	-2.63	6,226,900	-
[2134]	26/01/30	39	39	37	38	0	0.00	6,157,000	-
[2134]	26/01/29	38	40	37	38	+1	+2.70	4,426,400	-
[2134]	26/01/28	42	42	37	37	-4	-9.76	15,855,700	-
[2134]	26/01/27	44	45	41	41	-1	-2.38	10,436,100	-
[2134]	26/01/26	43	45	40	42	+1	+2.44	19,062,500	-
[2134]	26/01/23	38	44	37	41	+4	+10.81	30,204,200	-
[2134]	26/01/22	40	41	36	37	-3	-7.50	14,414,400	-
[2134]	26/01/21	35	44	34	40	+6	+17.65	41,624,200	-
[2134]	26/01/20	37	37	34	34	-1	-2.86	5,221,700	-
[2134]	26/01/19	33	37	32	35	+3	+9.38	10,728,400	-
[2134]	26/01/16	34	34	32	32	-1	-3.03	2,862,400	-
[2134]	26/01/15	31	34	31	33	+2	+6.45	4,597,400	-
[2134]	26/01/14	32	33	31	31	-2	-6.06	5,294,900	-
[2134]	26/01/13	35	35	33	33	-1	-2.94	3,702,400	-
[2134]	26/01/09	35	35	33	34	-1	-2.86	4,359,800	-
[2134]	26/01/08	35	37	34	35	0	0.00	8,374,100	-
[2134]	26/01/07	35	35	32	35	-1	-2.78	11,146,200	-
[2134]	26/01/06	32	36	31	36	+5	+16.13	14,445,000	-
[2134]	26/01/05	30	32	29	31	+1	+3.33	7,273,100	-
[2134]	25/12/30	30	31	30	30	0	0.00	1,332,100	-
[2134]	25/12/29	29	31	29	30	+1	+3.45	3,481,100	-
[2134]	25/12/26	30	31	29	29	-1	-3.33	7,936,900	-
[2134]	25/12/25	30	31	30	30	0	0.00	3,498,200	-
[2134]	25/12/24	32	32	30	30	-1	-3.23	4,065,900	-
[2134]	25/12/23	30	32	30	31	+2	+6.90	8,297,400	-
[2134]	25/12/22	31	31	29	29	-2	-6.45	7,649,000	-
[2134]	25/12/19	31	32	30	31	+1	+3.33	5,661,500	-
[2134]	25/12/18	29	32	28	30	+1	+3.45	11,293,800	-
[2134]	25/12/17	31	31	29	29	-2	-6.45	7,510,300	-
[2134]	25/12/16	32	33	31	31	-1	-3.13	6,170,800	-
[2134]	25/12/15	33	34	32	32	0	0.00	5,173,100	-
[2134]	25/12/12	32	34	31	32	+1	+3.23	6,985,200	-
[2134]	25/12/11	34	34	31	31	-3	-8.82	10,842,100	-
[2134]	25/12/10	35	36	33	34	-2	-5.56	9,968,900	-
[2134]	25/12/09	38	38	35	36	-2	-5.26	8,437,500	-
[2134]	25/12/08	36	38	34	38	+4	+11.76	12,607,000	-
[2134]	25/12/05	34	36	33	34	+1	+3.03	7,687,100	-
[2134]	25/12/04	34	34	32	33	0	0.00	6,741,500	-
[2134]	25/12/03	35	36	33	33	-2	-5.71	15,072,200	-
[2134]	25/12/02	38	38	35	35	-4	-10.26	15,713,300	-
[2134]	25/12/01	40	42	33	39	+1	+2.63	42,159,600	-
[2134]	25/11/28	32	41	31	38	+8	+26.67	49,348,100	-
[2134]	25/11/27	28	32	28	30	+2	+7.14	14,293,600	-
[2134]	25/11/26	28	29	27	28	0	0.00	4,389,800	-
[2134]	25/11/25	30	31	27	28	-2	-6.67	13,920,700	-
[2134]	25/11/21	30	32	30	30	-2	-6.25	9,716,800	-
[2134]	25/11/20	28	35	26	32	+6	+23.08	46,312,100	-
[2134]	25/11/19	24	27	23	26	+3	+13.04	23,389,200	-
[2134]	25/11/18	25	25	23	23	-2	-8.00	12,767,900	-
[2134]	25/11/17	23	27	23	25	-18	-41.86	44,430,400	-
[2134]	25/11/14	42	44	42	43	0	0.00	5,465,500	-
[2134]	25/11/13	49	50	43	43	-5	-10.42	11,471,200	-
[2134]	25/11/12	46	50	45	48	+2	+4.35	10,397,700	-
[2134]	25/11/11	45	47	43	46	+1	+2.22	10,042,100	-
[2134]	25/11/10	44	46	44	45	+1	+2.27	2,221,600	-
[2134]	25/11/07	45	45	42	44	0	0.00	9,493,500	-
[2134]	25/11/06	44	45	43	44	0	0.00	3,262,400	-
[2134]	25/11/05	42	44	41	44	+2	+4.76	4,715,900	-
[2134]	25/11/04	41	46	41	42	+2	+5.00	12,099,300	-
[2134]	25/10/31	40	43	39	40	+1	+2.56	8,233,200	-
[2134]	25/10/30	38	40	37	39	+1	+2.63	6,229,000	-
[2134]	25/10/29	39	40	38	38	0	0.00	4,547,100	-
[2134]	25/10/28	41	41	38	38	-3	-7.32	7,424,300	-
[2134]	25/10/27	41	43	40	41	0	0.00	3,903,700	-
[2134]	25/10/24	42	43	41	41	-1	-2.38	6,010,500	-
[2134]	25/10/23	44	45	42	42	-1	-2.33	5,923,600	-
[2134]	25/10/22	42	45	41	43	+2	+4.88	13,542,700	-
[2134]	25/10/21	40	44	40	41	+3	+7.89	12,286,300	-
[2134]	25/10/20	37	41	37	38	+2	+5.56	10,062,900	-
[2134]	25/10/17	37	38	36	36	-1	-2.70	2,923,800	-
[2134]	25/10/16	38	38	36	37	-1	-2.63	6,950,900	-
[2134]	25/10/15	36	40	34	38	+2	+5.56	12,443,600	-
[2134]	25/10/14	39	39	35	36	-4	-10.00	17,781,700	-
[2134]	25/10/10	41	42	40	40	-1	-2.44	5,465,400	-
[2134]	25/10/09	40	42	40	41	+1	+2.50	3,931,800	-
[2134]	25/10/08	42	43	40	40	-1	-2.44	7,090,700	-
[2134]	25/10/07	42	44	41	41	-2	-4.65	9,041,700	-
[2134]	25/10/06	45	46	42	43	-1	-2.27	14,299,200	-
[2134]	25/10/03	42	47	41	44	+3	+7.32	13,435,800	-
[2134]	25/10/02	41	43	41	41	0	0.00	10,556,200	-
[2134]	25/10/01	44	45	40	41	-3	-6.82	10,736,500	-
[2134]	25/09/30	42	48	41	44	+1	+2.33	11,899,900	-
[2134]	25/09/29	42	46	42	43	-2	-4.44	11,211,500	-
[2134]	25/09/26	48	48	45	45	-3	-6.25	8,675,300	-
[2134]	25/09/25	50	50	48	48	-2	-4.00	5,439,000	-
[2134]	25/09/24	50	51	49	50	+1	+2.04	7,061,400	-
[2134]	25/09/22	50	51	49	49	-2	-3.92	5,237,000	-
[2134]	25/09/19	50	52	48	51	+1	+2.00	12,199,100	-
[2134]	25/09/18	52	53	50	50	-2	-3.85	8,078,500	-
[2134]	25/09/17	56	57	52	52	-4	-7.14	12,693,600	-
[2134]	25/09/16	47	61	45	56	+6	+12.00	44,919,800	-
[2134]	25/09/12	51	52	49	50	-2	-3.85	13,478,400	-
[2134]	25/09/11	58	59	51	52	-3	-5.45	20,929,200	-
[2134]	25/09/10	49	57	49	55	+7	+14.58	36,158,700	-
[2134]	25/09/09	63	64	47	48	-16	-25.00	68,385,700	-
[2134]	25/09/08	64	66	63	64	-2	-3.03	9,913,300	-
[2134]	25/09/05	66	66	62	66	0	0.00	14,896,300	-