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
[2139]	26/10/29	499	499	498	498	-1.0	-0.20	400	3,386,412,032
[2139]	26/10/28	500	505	499	499	-1.0	-0.20	1,200	3,393,211,904
[2139]	26/10/27	500	505	499	500	0	+0.00	3,100	3,400,012,032
[2139]	26/10/26	504	504	498	500	0	+0.00	2,800	3,400,012,032
[2139]	26/10/23	497	500	495	500	+3.0	+0.60	2,400	3,400,012,032
[2139]	26/10/22	499	500	495	497	-2.0	-0.40	1,500	3,379,611,904
[2139]	26/10/21	498	503	495	499	+1.0	+0.20	1,500	3,393,211,904
[2139]	26/10/20	497	498	495	498	-1.0	-0.20	1,000	3,386,412,032
[2139]	26/10/19	502	502	496	499	-2.0	-0.40	2,700	3,393,211,904
[2139]	26/10/16	498	501	492	501	+3.0	+0.60	1,500	3,406,811,904
[2139]	26/10/15	493	499	492	498	+5.0	+1.01	1,100	3,386,412,032
[2139]	26/10/14	493	499	490	493	+1.0	+0.20	2,100	3,352,411,904
[2139]	26/10/13	488	492	488	492	+4.0	+0.82	2,000	3,345,611,776
[2139]	26/10/09	484	488	484	488	+4.0	+0.83	2,000	3,318,411,776
[2139]	26/10/08	484	489	483	484	-2.0	-0.41	3,300	3,291,211,520
[2139]	26/10/07	495	496	486	486	-11.0	-2.21	5,700	3,304,811,776
[2139]	26/10/06	501	506	497	497	-5.0	-1.00	3,300	3,379,611,904
[2139]	26/10/05	510	510	502	502	-7.0	-1.38	1,500	3,413,612,032
[2139]	26/10/02	504	511	503	509	-2.0	-0.39	900	3,461,212,160
[2139]	26/10/01	512	512	511	511	+3.0	+0.59	1,100	3,474,812,160
[2139]	26/09/30	513	516	508	508	-14.0	-2.68	3,900	3,454,412,288
[2139]	26/09/29	526	526	516	522	-7.0	-1.32	10,500	3,549,612,544
[2139]	26/09/28	530	530	524	529	+8.0	+1.54	52,300	3,597,212,672
[2139]	26/09/25	520	522	519	521	+1.0	+0.19	10,700	3,542,812,416
[2139]	26/09/24	520	522	519	520	+1.0	+0.19	9,600	3,536,012,544
[2139]	26/09/18	520	521	519	519	-1.0	-0.19	2,900	3,529,212,416
[2139]	26/09/17	519	521	517	520	0	+0.00	3,000	3,536,012,544
[2139]	26/09/16	519	520	519	520	+1.0	+0.19	300	3,536,012,544
[2139]	26/09/15	517	519	517	519	+2.0	+0.39	900	3,529,212,416
[2139]	26/09/14	519	519	515	517	-2.0	-0.39	2,000	3,515,612,416
[2139]	26/09/11	521	521	515	519	-1.0	-0.19	1,300	3,529,212,416
[2139]	26/09/10	522	522	510	520	-1.0	-0.19	3,700	3,536,012,544
[2139]	26/09/09	520	525	520	521	0	+0.00	1,000	3,542,812,416
[2139]	26/09/08	521	521	520	521	0	+0.00	3,000	3,542,812,416
[2139]	26/09/07	521	523	521	521	0	+0.00	2,400	3,542,812,416
[2139]	26/09/04	524	524	521	521	-2.0	-0.38	1,900	3,542,812,416
[2139]	26/09/03	523	524	522	523	0	+0.00	2,000	3,556,412,672
[2139]	26/09/02	527	530	523	523	-4.0	-0.76	2,900	3,556,412,672
[2139]	26/09/01	528	529	527	527	-3.0	-0.57	2,300	3,583,612,672
[2139]	26/08/31	530	530	527	530	+1.0	+0.19	1,700	3,604,012,800
[2139]	26/08/28	526	529	523	529	+4.0	+0.76	2,100	3,597,212,672
[2139]	26/08/27	524	525	523	525	+2.0	+0.38	1,500	3,570,012,672
[2139]	26/08/26	523	525	523	523	-3.0	-0.57	3,600	3,556,412,672
[2139]	26/08/25	526	526	524	526	+3.0	+0.57	2,500	3,576,812,544
[2139]	26/08/24	523	523	522	523	0	+0.00	2,700	3,556,412,672
[2139]	26/08/21	524	525	523	523	0	+0.00	1,300	3,556,412,672
[2139]	26/08/20	523	524	523	523	0	+0.00	1,400	3,556,412,672
[2139]	26/08/19	525	526	523	523	-2.0	-0.38	2,200	3,556,412,672
[2139]	26/08/18	525	526	524	525	0	+0.00	3,000	3,570,012,672
[2139]	26/08/17	531	531	524	525	-6.0	-1.13	2,700	3,570,012,672
[2139]	26/08/14	530	532	526	531	+1.0	+0.19	2,500	3,610,812,672
[2139]	26/08/13	528	532	527	530	0	+0.00	1,400	3,604,012,800
[2139]	26/08/12	530	530	526	530	+3.0	+0.57	2,600	3,604,012,800
[2139]	26/08/10	526	527	524	527	+4.0	+0.76	2,100	3,583,612,672
[2139]	26/08/07	524	525	523	523	-1.0	-0.19	600	3,556,412,672
[2139]	26/08/06	526	526	524	524	-2.0	-0.38	1,300	3,563,212,544
[2139]	26/08/05	526	527	526	526	0	+0.00	900	3,576,812,544
[2139]	26/08/04	526	526	526	526	0	+0.00	700	3,576,812,544
[2139]	26/08/03	529	529	526	526	-2.0	-0.38	1,600	3,576,812,544
[2139]	26/07/31	528	528	528	528	0	+0.00	500	3,590,412,800
[2139]	26/07/30	530	530	528	528	-2.0	-0.38	1,000	3,590,412,800
[2139]	26/07/29	532	533	530	530	-3.0	-0.56	1,300	3,604,012,800
[2139]	26/07/28	532	533	526	533	+4.0	+0.76	2,200	3,624,412,672
[2139]	26/07/27	530	530	527	529	-1.0	-0.19	8,000	3,597,212,672
[2139]	26/07/24	530	530	528	530	+2.0	+0.38	3,200	3,604,012,800
[2139]	26/07/23	525	529	519	528	+5.0	+0.96	4,300	3,590,412,800
[2139]	26/07/22	524	524	519	523	+3.0	+0.58	2,600	3,556,412,672
[2139]	26/07/21	517	520	517	520	+6.0	+1.17	2,500	3,536,012,544
[2139]	26/07/17	516	525	508	514	-2	-0.39	4,200	-
[2139]	26/07/16	513	517	512	516	+2	+0.39	3,400	-
[2139]	26/07/15	515	516	514	514	-1	-0.19	1,300	-
[2139]	26/07/14	516	516	511	515	-1	-0.19	1,100	-
[2139]	26/07/13	515	516	511	516	+4	+0.78	1,600	-
[2139]	26/07/10	515	515	508	512	-1	-0.19	1,200	-
[2139]	26/07/09	514	515	507	513	+2	+0.39	2,200	-
[2139]	26/07/08	509	511	507	511	+4	+0.79	2,100	-
[2139]	26/07/07	505	507	505	507	+2	+0.40	1,100	-
[2139]	26/07/06	509	510	505	505	-1	-0.20	2,400	-
[2139]	26/07/03	504	509	504	506	+2	+0.40	900	-
[2139]	26/07/02	508	509	504	504	-3	-0.59	1,700	-
[2139]	26/07/01	508	508	502	507	-1	-0.20	1,200	-
[2139]	26/06/30	506	508	500	508	+5	+0.99	2,200	-
[2139]	26/06/29	505	506	502	503	-2	-0.40	2,500	-
[2139]	26/06/26	500	505	500	505	-5	-0.98	3,900	-
[2139]	26/06/25	508	510	500	510	+6	+1.19	3,400	-
[2139]	26/06/24	500	504	500	504	+5	+1.00	2,200	-
[2139]	26/06/23	498	499	498	499	+3	+0.60	1,300	-
[2139]	26/06/22	498	498	492	496	-2	-0.40	2,600	-
[2139]	26/06/19	492	498	492	498	+6	+1.22	2,100	-
[2139]	26/06/18	491	496	487	492	+1	+0.20	2,100	-
[2139]	26/06/17	496	497	490	491	-5	-1.01	1,500	-
[2139]	26/06/16	494	496	490	496	+2	+0.40	3,000	-
[2139]	26/06/15	489	495	489	494	+8	+1.65	3,600	-
[2139]	26/06/12	489	494	486	486	-1	-0.21	1,300	-
[2139]	26/06/11	480	487	480	487	+9	+1.88	1,200	-
[2139]	26/06/10	476	480	475	478	+2	+0.42	1,300	-
[2139]	26/06/09	475	479	474	476	+1	+0.21	1,600	-
[2139]	26/06/08	481	482	475	475	-6	-1.25	3,400	-
[2139]	26/06/05	485	485	480	481	-4	-0.82	3,300	-
[2139]	26/06/04	491	494	485	485	-6	-1.22	5,700	-
[2139]	26/06/03	497	498	491	491	-6	-1.21	3,100	-
[2139]	26/06/02	495	497	492	497	+2	+0.40	1,700	-
[2139]	26/06/01	495	495	492	495	+3	+0.61	1,800	-
[2139]	26/05/29	494	498	491	492	-2	-0.40	3,300	-
[2139]	26/05/28	499	499	493	494	-1	-0.20	2,800	-
[2139]	26/05/27	499	500	494	495	-1	-0.20	4,100	-
[2139]	26/05/26	496	499	494	496	-4	-0.80	4,300	-
[2139]	26/05/25	500	502	493	500	+5	+1.01	5,000	-
[2139]	26/05/22	497	499	495	495	-2.0	-0.40	1,600	-
[2139]	26/05/21	497	502	496	497	0	+0.00	5,200	-
[2139]	26/05/20	497	498	495	497	-5.0	-1.00	2,100	-
[2139]	26/05/19	498	504	494	502	+7.0	+1.41	4,800	-
[2139]	26/05/18	500	500	491	495	-5.0	-1.00	4,900	-
[2139]	26/05/15	499	500	498	500	+1.0	+0.20	1,400	-
[2139]	26/05/14	505	505	499	499	-3.0	-0.60	5,800	-
[2139]	26/05/13	507	507	502	502	-5.0	-0.99	3,000	-
[2139]	26/05/12	506	508	505	507	0	+0.00	2,400	-
[2139]	26/05/11	511	514	506	507	-4.0	-0.78	9,600	-
[2139]	26/05/08	510	525	510	511	+1.0	+0.20	8,000	-
[2139]	26/05/07	516	516	510	510	+1.0	+0.20	2,800	-
[2139]	26/05/01	509	509	509	509	+4.0	+0.79	500	-
[2139]	26/04/30	510	514	505	505	-5.0	-0.98	3,300	-
[2139]	26/04/28	515	515	510	510	-5.0	-0.97	1,700	-
[2139]	26/04/27	514	515	510	515	+1	+0.19	4,500	-
[2139]	26/04/24	512	514	510	514	+5	+0.98	2,100	-
[2139]	26/04/23	508	509	506	509	0	0.00	2,000	-
[2139]	26/04/22	510	510	506	509	0	0.00	2,700	-
[2139]	26/04/21	512	512	508	509	-2	-0.39	2,700	-
[2139]	26/04/20	510	511	508	511	+3	+0.59	2,900	-
[2139]	26/04/17	511	511	508	508	-3	-0.59	1,200	-
[2139]	26/04/16	506	511	506	511	+5	+0.99	1,200	-
[2139]	26/04/15	508	510	506	506	-2	-0.39	1,700	-
[2139]	26/04/14	509	511	508	508	-1	-0.20	1,100	-
[2139]	26/04/13	508	511	508	509	+1	+0.20	1,200	-
[2139]	26/04/10	511	513	508	508	-5	-0.97	1,400	-
[2139]	26/04/09	515	515	508	513	+1	+0.20	1,500	-
[2139]	26/04/08	513	515	510	512	-1	-0.19	2,900	-
[2139]	26/04/07	516	516	511	513	-2	-0.39	2,300	-
[2139]	26/04/06	515	515	507	515	+2	+0.39	4,200	-
[2139]	26/04/03	517	517	505	513	-1	-0.19	4,500	-
[2139]	26/04/02	513	518	510	514	+4	+0.78	4,400	-
[2139]	26/04/01	500	510	500	510	+13	+2.62	3,600	-
[2139]	26/03/31	499	501	496	497	+1	+0.20	4,300	-
[2139]	26/03/30	490	500	488	496	+6	+1.22	32,100	-
[2139]	26/03/27	500	504	490	490	-10	-2.00	48,300	-
[2139]	26/03/26	506	510	500	500	-2	-0.40	19,000	-
[2139]	26/03/25	502	502	495	502	+7	+1.41	12,500	-
[2139]	26/03/24	498	507	495	495	-1	-0.20	10,600	-
[2139]	26/03/23	507	507	493	496	-11	-2.17	22,800	-
[2139]	26/03/19	514	514	504	507	-7	-1.36	7,600	-
[2139]	26/03/18	515	517	514	514	+2	+0.39	6,600	-
[2139]	26/03/17	514	525	512	512	-2	-0.39	5,500	-
[2139]	26/03/16	525	529	514	514	-10	-1.91	6,800	-
[2139]	26/03/13	521	530	521	524	+3	+0.58	3,900	-
[2139]	26/03/12	537	537	521	521	-16	-2.98	8,200	-
[2139]	26/03/11	535	538	534	537	+2	+0.37	6,700	-
[2139]	26/03/10	529	536	524	535	+7	+1.33	3,200	-
[2139]	26/03/09	535	535	521	528	-9	-1.68	4,900	-
[2139]	26/03/06	548	548	532	537	-12	-2.19	3,600	-
[2139]	26/03/05	520	555	520	549	+49	+9.80	26,800	-
[2139]	26/03/04	514	529	490	500	-34	-6.37	22,100	-
[2139]	26/03/03	550	551	515	534	-16	-2.91	16,000	-
[2139]	26/03/02	551	554	550	550	-1	-0.18	7,100	-
[2139]	26/02/27	556	560	550	551	-5	-0.90	10,600	-
[2139]	26/02/26	540	565	539	556	+17	+3.15	18,100	-
[2139]	26/02/25	535	539	530	539	+12	+2.28	7,100	-
[2139]	26/02/24	526	535	524	527	+7	+1.35	15,600	-
[2139]	26/02/20	509	520	509	520	+13	+2.56	9,600	-
[2139]	26/02/19	506	508	502	507	+1	+0.20	4,400	-
[2139]	26/02/18	510	510	500	506	0	0.00	8,000	-
[2139]	26/02/17	507	509	500	506	-1	-0.20	9,100	-
[2139]	26/02/16	515	519	507	507	-5	-0.98	19,500	-
[2139]	26/02/13	498	514	496	512	+23	+4.70	18,700	-
[2139]	26/02/12	475	490	473	489	+24	+5.16	28,500	-
[2139]	26/02/10	462	465	459	465	+6	+1.31	15,400	-
[2139]	26/02/09	458	459	456	459	+4	+0.88	6,300	-
[2139]	26/02/06	457	459	455	455	-2	-0.44	5,600	-
[2139]	26/02/05	456	459	456	457	+4	+0.88	4,100	-
[2139]	26/02/04	454	458	453	453	+1	+0.22	6,400	-
[2139]	26/02/03	453	453	447	452	+9	+2.03	6,400	-
[2139]	26/02/02	449	449	440	443	+7	+1.61	11,600	-
[2139]	26/01/30	435	439	435	436	-2	-0.46	3,500	-
[2139]	26/01/29	448	448	430	438	-10	-2.23	10,000	-
[2139]	26/01/28	448	448	445	448	0	0.00	4,000	-
[2139]	26/01/27	451	451	448	448	0	0.00	2,100	-
[2139]	26/01/26	451	452	448	448	-2	-0.44	7,700	-
[2139]	26/01/23	447	450	447	450	+3	+0.67	3,300	-
[2139]	26/01/22	445	447	444	447	+2	+0.45	3,900	-
[2139]	26/01/21	444	445	442	445	+1	+0.23	2,600	-
[2139]	26/01/20	445	445	442	444	-1	-0.22	4,400	-
[2139]	26/01/19	436	445	436	445	+10	+2.30	11,100	-
[2139]	26/01/16	430	435	426	435	+10	+2.35	12,600	-
[2139]	26/01/15	424	425	423	425	+5	+1.19	9,400	-
[2139]	26/01/14	421	422	420	420	0	0.00	6,900	-
[2139]	26/01/13	422	422	419	420	-2	-0.47	6,200	-
[2139]	26/01/09	421	423	421	422	+1	+0.24	3,300	-
[2139]	26/01/08	422	422	421	421	0	0.00	2,600	-
[2139]	26/01/07	420	423	420	421	-2	-0.47	4,200	-
[2139]	26/01/06	426	426	415	423	+2	+0.48	27,100	-
[2139]	26/01/05	416	474	415	421	+6	+1.45	285,200	-
[2139]	25/12/30	413	415	412	415	+2	+0.48	2,600	-
[2139]	25/12/29	413	414	412	413	+1	+0.24	4,200	-
[2139]	25/12/26	413	413	411	412	-1	-0.24	8,300	-
[2139]	25/12/25	414	415	411	413	0	0.00	6,100	-
[2139]	25/12/24	414	414	411	413	0	0.00	4,400	-
[2139]	25/12/23	413	415	411	413	+2	+0.49	5,300	-
[2139]	25/12/22	412	413	411	411	-1	-0.24	2,800	-
[2139]	25/12/19	412	412	410	412	+2	+0.49	2,800	-
[2139]	25/12/18	412	412	410	410	-2	-0.49	2,400	-
[2139]	25/12/17	414	414	411	412	-1	-0.24	2,500	-
[2139]	25/12/16	413	414	411	413	+2	+0.49	4,800	-
[2139]	25/12/15	413	413	411	411	0	0.00	4,400	-
[2139]	25/12/12	410	413	408	411	+1	+0.24	5,400	-
[2139]	25/12/11	411	411	410	410	0	0.00	2,200	-
[2139]	25/12/10	410	411	410	410	+1	+0.24	2,300	-
[2139]	25/12/09	409	410	408	409	-2	-0.49	2,600	-
[2139]	25/12/08	406	411	406	411	+5	+1.23	7,400	-
[2139]	25/12/05	419	419	406	406	-13	-3.10	9,400	-
[2139]	25/12/04	417	419	417	419	+2	+0.48	2,100	-
[2139]	25/12/03	420	420	416	417	-1	-0.24	3,300	-
[2139]	25/12/02	423	423	416	418	-5	-1.18	4,700	-
[2139]	25/12/01	424	425	423	423	-1	-0.24	2,700	-
[2139]	25/11/28	422	425	418	424	+3	+0.71	3,500	-
[2139]	25/11/27	422	422	419	421	+1	+0.24	41,600	-
[2139]	25/11/26	420	423	420	420	-5	-1.18	6,600	-
[2139]	25/11/25	424	425	420	425	+3	+0.71	4,300	-
[2139]	25/11/21	416	422	416	422	+5	+1.20	4,900	-
[2139]	25/11/20	423	423	417	417	-6	-1.42	2,900	-
[2139]	25/11/19	419	423	418	423	0	0.00	2,200	-
[2139]	25/11/18	426	426	420	423	0	0.00	5,500	-
[2139]	25/11/17	425	425	420	423	-4	-0.94	4,400	-
[2139]	25/11/14	427	427	422	427	0	0.00	3,500	-
[2139]	25/11/13	425	432	422	427	0	0.00	4,200	-
[2139]	25/11/12	419	427	417	427	+7	+1.67	5,200	-
[2139]	25/11/11	417	420	415	420	+1	+0.24	4,000	-
[2139]	25/11/10	413	420	412	419	+6	+1.45	6,300	-
[2139]	25/11/07	420	421	413	413	-5	-1.20	7,900	-
[2139]	25/11/06	417	420	415	418	+1	+0.24	3,000	-
[2139]	25/11/05	420	422	415	417	-5	-1.18	5,000	-
[2139]	25/11/04	423	423	420	422	+1	+0.24	2,400	-
[2139]	25/10/31	421	421	419	421	-1	-0.24	1,800	-
[2139]	25/10/30	419	422	418	422	+3	+0.72	2,500	-
[2139]	25/10/29	424	424	419	419	-4	-0.95	12,800	-
[2139]	25/10/28	425	425	423	423	-1	-0.24	1,800	-
[2139]	25/10/27	424	424	423	424	-1	-0.24	6,100	-
[2139]	25/10/24	428	428	424	425	-3	-0.70	4,000	-
[2139]	25/10/23	428	429	425	428	+2	+0.47	4,100	-
[2139]	25/10/22	423	426	423	426	+2	+0.47	3,800	-
[2139]	25/10/21	426	426	423	424	0	0.00	2,300	-
[2139]	25/10/20	424	426	424	424	-3	-0.70	3,300	-
[2139]	25/10/17	429	429	424	427	0	0.00	4,600	-
[2139]	25/10/16	428	429	427	427	+2	+0.47	3,100	-
[2139]	25/10/15	428	429	425	425	0	0.00	1,600	-
[2139]	25/10/14	426	428	425	425	-1	-0.23	5,800	-
[2139]	25/10/10	428	429	426	426	-2	-0.47	3,200	-
[2139]	25/10/09	430	430	428	428	-3	-0.70	3,100	-
[2139]	25/10/08	434	435	430	431	-1	-0.23	6,700	-
[2139]	25/10/07	435	435	430	432	-3	-0.69	4,300	-
[2139]	25/10/06	430	435	427	435	+5	+1.16	7,500	-
[2139]	25/10/03	427	432	427	430	-1	-0.23	4,200	-
[2139]	25/10/02	434	434	426	431	-5	-1.15	4,400	-
[2139]	25/10/01	435	436	430	436	0	0.00	6,300	-
[2139]	25/09/30	440	441	435	436	0	0.00	4,500	-
[2139]	25/09/29	445	445	436	436	-14	-3.11	21,000	-
[2139]	25/09/26	457	457	450	450	-2	-0.44	84,000	-
[2139]	25/09/25	450	452	448	452	+6	+1.35	18,900	-
[2139]	25/09/24	448	448	446	446	+2	+0.45	10,500	-
[2139]	25/09/22	444	448	444	444	+1	+0.23	14,900	-
[2139]	25/09/19	441	443	441	443	0	0.00	6,200	-
[2139]	25/09/18	441	443	441	443	+2	+0.45	5,400	-
[2139]	25/09/17	445	445	441	441	-3	-0.68	7,000	-
[2139]	25/09/16	445	446	443	444	-1	-0.22	7,900	-
[2139]	25/09/12	452	452	444	445	-4	-0.89	9,700	-
[2139]	25/09/11	451	451	448	449	0	0.00	1,800	-
[2139]	25/09/10	450	452	449	449	0	0.00	2,600	-
[2139]	25/09/09	451	451	449	449	0	0.00	1,600	-
[2139]	25/09/08	450	451	448	449	-1	-0.22	4,000	-
[2139]	25/09/05	448	450	448	450	+2	+0.45	1,100	-