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
[2138]	26/10/29	427	432	427	432	0	+0.00	9,700	4,133,255,168
[2138]	26/10/28	426	434	425	432	-2.0	-0.46	32,000	4,133,255,168
[2138]	26/10/27	429	434	428	434	-3.0	-0.69	44,100	4,152,390,400
[2138]	26/10/26	434	442	434	437	-13.0	-2.89	5,100	4,181,093,632
[2138]	26/10/23	434	450	427	450	+18.0	+4.17	15,600	4,305,474,048
[2138]	26/10/22	438	438	431	432	-5.0	-1.14	1,700	4,133,255,168
[2138]	26/10/21	434	437	430	437	0	+0.00	6,200	4,181,093,632
[2138]	26/10/20	439	439	431	437	+4.0	+0.92	5,600	4,181,093,632
[2138]	26/10/19	449	449	431	433	-13.0	-2.91	10,800	4,142,822,656
[2138]	26/10/16	427	446	422	446	+24.0	+5.69	47,400	4,267,203,072
[2138]	26/10/15	418	430	418	422	-3.0	-0.71	14,600	4,037,577,728
[2138]	26/10/14	418	430	411	425	+9.0	+2.16	116,900	4,066,280,960
[2138]	26/10/13	414	416	410	416	0	+0.00	13,000	3,980,171,520
[2138]	26/10/09	412	416	409	416	+4.0	+0.97	10,700	3,980,171,520
[2138]	26/10/08	411	412	411	412	-3.0	-0.72	2,400	3,941,900,544
[2138]	26/10/07	416	416	411	415	-2.0	-0.48	10,100	3,970,603,776
[2138]	26/10/06	412	417	410	417	+3.0	+0.72	4,800	3,989,739,264
[2138]	26/10/05	416	416	413	414	-7.0	-1.66	9,000	3,961,036,032
[2138]	26/10/02	422	422	417	421	-7.0	-1.64	8,700	4,028,010,240
[2138]	26/10/01	418	428	418	428	+4.0	+0.94	16,700	4,094,984,192
[2138]	26/09/30	419	425	418	424	-1.0	-0.24	5,900	4,056,713,216
[2138]	26/09/29	430	430	416	425	-4.0	-0.93	5,000	4,066,280,960
[2138]	26/09/28	418	429	410	429	+16.0	+3.87	29,300	4,104,551,936
[2138]	26/09/25	422	422	408	413	-8.0	-1.90	419,700	3,951,468,288
[2138]	26/09/24	418	423	415	421	-5.0	-1.17	110,900	4,028,010,240
[2138]	26/09/18	430	434	423	426	-3.0	-0.70	9,700	4,075,848,704
[2138]	26/09/17	433	433	414	429	-3.0	-0.69	34,100	4,104,551,936
[2138]	26/09/16	432	432	418	432	-1.0	-0.23	3,500	4,133,255,168
[2138]	26/09/15	443	443	424	433	-2.0	-0.46	15,200	4,142,822,656
[2138]	26/09/14	419	435	417	435	+15.0	+3.57	8,600	4,161,958,144
[2138]	26/09/11	419	445	417	420	-6.0	-1.41	53,000	4,018,442,496
[2138]	26/09/10	425	432	413	426	-4.0	-0.93	57,400	4,075,848,704
[2138]	26/09/09	424	431	424	430	+2.0	+0.47	5,600	4,114,119,680
[2138]	26/09/08	448	448	423	428	-20.0	-4.46	77,800	4,094,984,192
[2138]	26/09/07	447	449	443	448	-4.0	-0.88	32,500	4,286,338,560
[2138]	26/09/04	451	452	449	452	-2.0	-0.44	2,900	4,324,609,536
[2138]	26/09/03	450	454	446	454	+1.0	+0.22	7,000	4,343,745,024
[2138]	26/09/02	448	454	448	453	-3.0	-0.66	9,400	4,334,177,280
[2138]	26/09/01	450	456	448	456	+1.0	+0.22	2,700	4,362,880,512
[2138]	26/08/31	450	455	445	455	-1.0	-0.22	4,500	4,353,312,768
[2138]	26/08/28	454	456	454	456	+2.0	+0.44	2,000	4,362,880,512
[2138]	26/08/27	458	458	449	454	-3.0	-0.66	22,200	4,343,745,024
[2138]	26/08/26	456	457	448	457	+5.0	+1.11	6,200	4,372,448,256
[2138]	26/08/25	459	459	449	452	-6.0	-1.31	2,200	4,324,609,536
[2138]	26/08/24	455	458	450	458	+3.0	+0.66	10,200	4,382,016,000
[2138]	26/08/21	458	459	451	455	-5.0	-1.09	5,500	4,353,312,768
[2138]	26/08/20	454	462	454	460	0	+0.00	8,100	4,401,150,976
[2138]	26/08/19	471	473	454	460	-3.0	-0.65	9,700	4,401,150,976
[2138]	26/08/18	452	464	452	463	+4.0	+0.87	24,300	4,429,854,208
[2138]	26/08/17	454	459	450	459	+10.0	+2.23	19,200	4,391,583,232
[2138]	26/08/14	453	460	447	449	-8.0	-1.75	42,400	4,295,906,304
[2138]	26/08/13	446	457	420	457	+7.0	+1.56	233,900	4,372,448,256
[2138]	26/08/12	447	452	444	450	+3.0	+0.67	11,200	4,305,474,048
[2138]	26/08/10	450	451	447	447	-8.0	-1.76	23,900	4,276,770,816
[2138]	26/08/07	447	455	445	455	+2.0	+0.44	12,300	4,353,312,768
[2138]	26/08/06	427	460	426	453	-14.0	-3.00	50,700	4,334,177,280
[2138]	26/08/05	461	467	461	467	+4.0	+0.86	10,700	4,468,125,184
[2138]	26/08/04	450	463	450	463	+8.0	+1.76	13,300	4,429,854,208
[2138]	26/08/03	453	455	445	455	-3.0	-0.66	10,200	4,353,312,768
[2138]	26/07/31	461	467	456	458	-7.0	-1.51	42,400	4,382,016,000
[2138]	26/07/30	454	465	450	465	+11.0	+2.42	25,600	4,448,989,696
[2138]	26/07/29	451	468	444	454	0	+0.00	123,300	4,343,745,024
[2138]	26/07/28	456	462	448	454	-10.0	-2.16	23,100	4,343,745,024
[2138]	26/07/27	464	464	455	464	+2.0	+0.43	16,000	4,439,421,952
[2138]	26/07/24	457	462	456	462	-2.0	-0.43	6,500	4,420,286,464
[2138]	26/07/23	455	464	451	464	+5.0	+1.09	10,500	4,439,421,952
[2138]	26/07/22	463	463	454	459	-5.0	-1.08	13,000	4,391,583,232
[2138]	26/07/21	465	472	461	464	-1.0	-0.22	14,000	4,439,421,952
[2138]	26/07/17	447	468	447	465	+10	+2.20	42,300	-
[2138]	26/07/16	452	455	448	455	+4	+0.89	20,900	-
[2138]	26/07/15	443	461	436	451	+7	+1.58	56,400	-
[2138]	26/07/14	439	444	437	444	+9	+2.07	15,700	-
[2138]	26/07/13	446	451	421	435	-19	-4.19	75,100	-
[2138]	26/07/10	437	454	425	454	+21	+4.85	51,900	-
[2138]	26/07/09	429	436	427	433	+8	+1.88	34,000	-
[2138]	26/07/08	419	436	419	425	+4	+0.95	70,200	-
[2138]	26/07/07	407	431	405	421	+9	+2.18	94,000	-
[2138]	26/07/06	376	419	376	412	+40	+10.75	217,300	-
[2138]	26/07/03	363	373	363	372	+11	+3.05	551,000	-
[2138]	26/07/02	364	369	361	361	-4	-1.10	58,900	-
[2138]	26/07/01	365	374	362	365	0	0.00	70,400	-
[2138]	26/06/30	363	369	357	365	+1	+0.27	33,800	-
[2138]	26/06/29	358	370	358	364	0	0.00	96,900	-
[2138]	26/06/26	356	368	356	364	+7	+1.96	63,700	-
[2138]	26/06/25	373	378	356	357	-22	-5.80	126,900	-
[2138]	26/06/24	387	387	374	379	-5	-1.30	31,200	-
[2138]	26/06/23	395	397	384	384	-24	-5.88	56,400	-
[2138]	26/06/22	396	409	394	408	+12	+3.03	39,300	-
[2138]	26/06/19	410	412	391	396	-14	-3.41	41,400	-
[2138]	26/06/18	421	432	401	410	-14	-3.30	162,000	-
[2138]	26/06/17	420	433	420	424	+6	+1.44	15,400	-
[2138]	26/06/16	443	443	416	418	-23	-5.22	62,400	-
[2138]	26/06/15	448	453	440	441	+1	+0.23	34,900	-
[2138]	26/06/12	452	453	440	440	-13	-2.87	158,700	-
[2138]	26/06/11	455	460	443	453	-10	-2.16	34,500	-
[2138]	26/06/10	469	470	458	463	-9	-1.91	13,900	-
[2138]	26/06/09	473	477	460	472	-1	-0.21	27,000	-
[2138]	26/06/08	477	488	473	473	-11	-2.27	12,000	-
[2138]	26/06/05	478	488	476	484	+8	+1.68	39,900	-
[2138]	26/06/04	476	488	472	476	0	0.00	28,000	-
[2138]	26/06/03	466	476	461	476	+2	+0.42	18,300	-
[2138]	26/06/02	469	479	452	474	0	0.00	75,700	-
[2138]	26/06/01	501	502	472	474	-28	-5.58	63,700	-
[2138]	26/05/29	505	510	501	502	0	0.00	23,700	-
[2138]	26/05/28	510	512	501	502	-16	-3.09	30,800	-
[2138]	26/05/27	512	518	504	518	+7	+1.37	41,200	-
[2138]	26/05/26	512	512	508	511	+3	+0.59	7,500	-
[2138]	26/05/25	518	519	508	508	-10	-1.93	28,000	-
[2138]	26/05/22	519	521	512	518	-1.0	-0.19	30,100	-
[2138]	26/05/21	518	519	514	519	+1.0	+0.19	9,400	-
[2138]	26/05/20	518	519	508	518	-1.0	-0.19	35,100	-
[2138]	26/05/19	516	522	516	519	+1.0	+0.19	29,500	-
[2138]	26/05/18	518	528	511	518	+3.0	+0.58	57,700	-
[2138]	26/05/15	519	523	514	515	-10.0	-1.90	37,200	-
[2138]	26/05/14	517	532	509	525	+6.0	+1.16	124,500	-
[2138]	26/05/13	518	521	513	519	+1.0	+0.19	54,000	-
[2138]	26/05/12	517	522	517	518	-1.0	-0.19	24,500	-
[2138]	26/05/11	517	521	517	519	0	+0.00	16,900	-
[2138]	26/05/08	519	519	517	519	0	+0.00	13,900	-
[2138]	26/05/07	518	521	516	519	0	+0.00	30,600	-
[2138]	26/05/01	516	520	515	519	0	+0.00	26,400	-
[2138]	26/04/30	519	519	512	519	0	+0.00	15,700	-
[2138]	26/04/28	509	520	509	519	+7.0	+1.37	14,900	-
[2138]	26/04/27	521	521	512	512	-14	-2.66	34,700	-
[2138]	26/04/24	527	527	521	526	-3	-0.57	8,700	-
[2138]	26/04/23	529	530	521	529	0	0.00	19,200	-
[2138]	26/04/22	528	530	526	529	+1	+0.19	8,000	-
[2138]	26/04/21	529	530	526	528	0	0.00	8,300	-
[2138]	26/04/20	530	531	526	528	-2	-0.38	14,300	-
[2138]	26/04/17	525	530	525	530	+2	+0.38	8,000	-
[2138]	26/04/16	520	529	520	528	-2	-0.38	10,800	-
[2138]	26/04/15	530	532	527	530	0	0.00	14,700	-
[2138]	26/04/14	520	530	520	530	+5	+0.95	16,300	-
[2138]	26/04/13	526	526	519	525	-5	-0.94	8,000	-
[2138]	26/04/10	529	530	522	530	0	0.00	11,600	-
[2138]	26/04/09	530	531	527	530	-1	-0.19	12,800	-
[2138]	26/04/08	530	531	528	531	+3	+0.57	27,400	-
[2138]	26/04/07	530	532	527	528	-2	-0.38	10,100	-
[2138]	26/04/06	526	535	526	530	+4	+0.76	19,200	-
[2138]	26/04/03	524	530	523	526	+3	+0.57	9,700	-
[2138]	26/04/02	527	530	523	523	+1	+0.19	4,400	-
[2138]	26/04/01	523	524	518	522	+3	+0.58	7,400	-
[2138]	26/03/31	518	526	515	519	-6	-1.14	7,800	-
[2138]	26/03/30	529	529	522	525	-17	-3.14	6,600	-
[2138]	26/03/27	526	542	526	542	+7	+1.31	6,400	-
[2138]	26/03/26	534	543	532	535	-1	-0.19	16,300	-
[2138]	26/03/25	549	549	536	536	+7	+1.32	272,200	-
[2138]	26/03/24	532	533	524	529	+5	+0.95	10,000	-
[2138]	26/03/23	532	532	518	524	-12	-2.24	18,300	-
[2138]	26/03/19	554	555	535	536	-19	-3.42	44,900	-
[2138]	26/03/18	555	558	552	555	-2	-0.36	47,700	-
[2138]	26/03/17	555	563	554	557	0	0.00	27,900	-
[2138]	26/03/16	553	567	552	557	+2	+0.36	13,500	-
[2138]	26/03/13	558	570	551	555	+1	+0.18	11,800	-
[2138]	26/03/12	564	564	551	554	-9	-1.60	11,000	-
[2138]	26/03/11	573	577	563	563	-5	-0.88	16,600	-
[2138]	26/03/10	556	574	556	568	+13	+2.34	18,800	-
[2138]	26/03/09	555	561	532	555	-12	-2.12	32,700	-
[2138]	26/03/06	558	569	558	567	+4	+0.71	5,600	-
[2138]	26/03/05	555	571	555	563	+19	+3.49	24,300	-
[2138]	26/03/04	565	565	540	544	-31	-5.39	74,800	-
[2138]	26/03/03	590	590	567	575	-15	-2.54	36,200	-
[2138]	26/03/02	589	590	576	590	0	0.00	10,300	-
[2138]	26/02/27	584	598	580	590	+6	+1.03	18,100	-
[2138]	26/02/26	589	589	579	584	-1	-0.17	12,800	-
[2138]	26/02/25	588	589	577	585	-4	-0.68	15,900	-
[2138]	26/02/24	607	607	580	589	-12	-2.00	27,600	-
[2138]	26/02/20	600	601	595	601	-1	-0.17	14,700	-
[2138]	26/02/19	609	609	597	602	-6	-0.99	31,800	-
[2138]	26/02/18	615	615	603	608	-6	-0.98	27,000	-
[2138]	26/02/17	606	616	597	614	+8	+1.32	25,800	-
[2138]	26/02/16	592	614	585	606	+34	+5.94	57,200	-
[2138]	26/02/13	602	602	572	572	-39	-6.38	38,100	-
[2138]	26/02/12	618	618	585	611	-15	-2.40	64,900	-
[2138]	26/02/10	623	628	615	626	+4	+0.64	30,400	-
[2138]	26/02/09	610	625	600	622	+17	+2.81	55,400	-
[2138]	26/02/06	593	605	593	605	0	0.00	16,100	-
[2138]	26/02/05	589	608	586	605	+17	+2.89	28,100	-
[2138]	26/02/04	590	592	586	588	-1	-0.17	6,400	-
[2138]	26/02/03	597	597	585	589	-4	-0.67	18,200	-
[2138]	26/02/02	590	593	588	593	+5	+0.85	11,600	-
[2138]	26/01/30	584	591	582	588	+4	+0.68	22,000	-
[2138]	26/01/29	587	591	582	584	-1	-0.17	10,500	-
[2138]	26/01/28	596	597	585	585	-15	-2.50	22,700	-
[2138]	26/01/27	598	607	597	600	0	0.00	13,200	-
[2138]	26/01/26	600	603	597	600	-3	-0.50	8,100	-
[2138]	26/01/23	599	603	598	603	+4	+0.67	5,900	-
[2138]	26/01/22	584	599	584	599	+17	+2.92	19,100	-
[2138]	26/01/21	592	595	580	582	-13	-2.18	25,600	-
[2138]	26/01/20	597	598	593	595	-2	-0.34	6,900	-
[2138]	26/01/19	598	603	590	597	-1	-0.17	19,200	-
[2138]	26/01/16	605	615	594	598	-6	-0.99	34,800	-
[2138]	26/01/15	594	608	593	604	+6	+1.00	11,600	-
[2138]	26/01/14	602	603	597	598	-4	-0.66	18,000	-
[2138]	26/01/13	606	610	600	602	0	0.00	30,000	-
[2138]	26/01/09	604	616	594	602	-9	-1.47	95,900	-
[2138]	26/01/08	607	614	596	611	+3	+0.49	74,200	-
[2138]	26/01/07	592	611	592	608	-4	-0.65	61,800	-
[2138]	26/01/06	548	627	548	612	+63	+11.48	272,300	-
[2138]	26/01/05	552	552	546	549	-3	-0.54	10,200	-
[2138]	25/12/30	549	553	549	552	+4	+0.73	12,700	-
[2138]	25/12/29	550	550	542	548	+4	+0.74	12,800	-
[2138]	25/12/26	556	559	541	544	-15	-2.68	31,100	-
[2138]	25/12/25	561	561	553	559	+3	+0.54	17,600	-
[2138]	25/12/24	545	560	545	556	+12	+2.21	48,900	-
[2138]	25/12/23	542	547	542	544	+2	+0.37	38,400	-
[2138]	25/12/22	553	558	537	542	-16	-2.87	46,400	-
[2138]	25/12/19	535	558	535	558	+23	+4.30	31,100	-
[2138]	25/12/18	535	538	532	535	+1	+0.19	14,800	-
[2138]	25/12/17	540	541	529	534	-7	-1.29	35,100	-
[2138]	25/12/16	549	549	540	541	-9	-1.64	19,900	-
[2138]	25/12/15	550	554	548	550	-3	-0.54	21,300	-
[2138]	25/12/12	559	560	553	553	-5	-0.90	11,700	-
[2138]	25/12/11	562	563	556	558	-4	-0.71	5,100	-
[2138]	25/12/10	569	569	561	562	-3	-0.53	9,000	-
[2138]	25/12/09	564	566	560	565	0	0.00	7,000	-
[2138]	25/12/08	561	565	560	565	0	0.00	10,400	-
[2138]	25/12/05	567	567	559	565	-2	-0.35	7,800	-
[2138]	25/12/04	572	576	567	567	-9	-1.56	11,100	-
[2138]	25/12/03	577	577	568	576	-1	-0.17	19,100	-
[2138]	25/12/02	591	591	577	577	-14	-2.37	12,000	-
[2138]	25/12/01	595	595	587	591	-1	-0.17	7,900	-
[2138]	25/11/28	588	593	583	592	+9	+1.54	25,300	-
[2138]	25/11/27	575	587	573	583	0	0.00	10,500	-
[2138]	25/11/26	571	586	570	583	+8	+1.39	15,800	-
[2138]	25/11/25	572	575	567	575	+3	+0.52	17,200	-
[2138]	25/11/21	559	573	559	572	+5	+0.88	16,400	-
[2138]	25/11/20	563	568	556	567	-1	-0.18	18,800	-
[2138]	25/11/19	562	571	561	568	+1	+0.18	15,800	-
[2138]	25/11/18	576	577	566	567	-6	-1.05	17,500	-
[2138]	25/11/17	577	584	573	573	-4	-0.69	21,500	-
[2138]	25/11/14	574	594	568	577	-7	-1.20	40,700	-
[2138]	25/11/13	589	600	572	584	-15	-2.50	63,800	-
[2138]	25/11/12	600	614	594	599	+9	+1.53	207,000	-
[2138]	25/11/11	608	609	589	590	-8	-1.34	37,800	-
[2138]	25/11/10	605	605	592	598	+23	+4.00	73,300	-
[2138]	25/11/07	567	576	562	575	+5	+0.88	6,500	-
[2138]	25/11/06	571	579	570	570	+2	+0.35	9,800	-
[2138]	25/11/05	550	573	550	568	+15	+2.71	6,500	-
[2138]	25/11/04	539	557	539	553	+4	+0.73	20,300	-
[2138]	25/10/31	555	555	548	549	-8	-1.44	9,500	-
[2138]	25/10/30	536	557	532	557	+18	+3.34	12,300	-
[2138]	25/10/29	560	560	532	539	-21	-3.75	26,900	-
[2138]	25/10/28	567	568	557	560	-12	-2.10	26,400	-
[2138]	25/10/27	572	583	566	572	-2	-0.35	18,600	-
[2138]	25/10/24	580	580	574	574	-2	-0.35	3,500	-
[2138]	25/10/23	581	581	572	576	-3	-0.52	2,200	-
[2138]	25/10/22	579	580	572	579	+8	+1.40	5,300	-
[2138]	25/10/21	563	572	562	571	+6	+1.06	12,000	-
[2138]	25/10/20	565	573	565	565	0	0.00	8,700	-
[2138]	25/10/17	583	583	561	565	-18	-3.09	17,200	-
[2138]	25/10/16	564	584	564	583	+24	+4.29	26,800	-
[2138]	25/10/15	536	565	536	559	+31	+5.87	22,000	-
[2138]	25/10/14	551	556	528	528	-29	-5.21	53,000	-
[2138]	25/10/10	564	564	557	557	-13	-2.28	17,000	-
[2138]	25/10/09	574	574	564	570	-6	-1.04	7,700	-
[2138]	25/10/08	563	586	563	576	+9	+1.59	17,200	-
[2138]	25/10/07	567	575	565	567	-6	-1.05	17,100	-
[2138]	25/10/06	586	586	563	573	-12	-2.05	27,300	-
[2138]	25/10/03	575	585	575	585	+10	+1.74	10,400	-
[2138]	25/10/02	571	576	567	575	+3	+0.52	9,500	-
[2138]	25/10/01	580	580	567	572	-10	-1.72	30,000	-
[2138]	25/09/30	595	595	580	582	-13	-2.18	25,400	-
[2138]	25/09/29	600	606	595	595	-5	-0.83	14,500	-
[2138]	25/09/26	601	608	600	600	-4	-0.66	15,500	-
[2138]	25/09/25	618	618	604	604	-13	-2.11	13,100	-
[2138]	25/09/24	621	624	616	617	+1	+0.16	19,700	-
[2138]	25/09/22	604	616	601	616	+12	+1.99	97,300	-
[2138]	25/09/19	616	616	598	604	-2	-0.33	13,200	-
[2138]	25/09/18	614	614	602	606	-5	-0.82	10,100	-
[2138]	25/09/17	601	611	600	611	+6	+0.99	5,300	-
[2138]	25/09/16	598	605	594	605	+4	+0.67	7,500	-
[2138]	25/09/12	605	606	593	601	-5	-0.83	39,000	-
[2138]	25/09/11	617	617	604	606	-4	-0.66	6,700	-
[2138]	25/09/10	616	616	607	610	-2	-0.33	13,700	-
[2138]	25/09/09	615	618	610	612	-2	-0.33	6,600	-
[2138]	25/09/08	620	620	611	614	-3	-0.49	12,000	-
[2138]	25/09/05	609	617	606	617	+7	+1.15	10,600	-