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
[2146]	26/10/29	243	243	239	243	+1	+0.413223	4,914,700	139,505,598,464
[2146]	26/10/28	242	244	241	242	0	0	2,553,800	138,931,503,104
[2146]	26/10/27	242	245	241	242	-2	-0.819672	2,803,200	138,931,503,104
[2146]	26/10/26	243	246	243	244	-1	-0.408163	2,460,300	140,079,693,824
[2146]	26/10/23	247	249	243	245	-4	-1.606426	3,783,100	140,653,789,184
[2146]	26/10/22	247	252	246	249	+4	+1.632653	3,573,600	142,950,170,624
[2146]	26/10/21	246	247	243	245	+1	+0.409836	3,036,600	140,653,789,184
[2146]	26/10/20	250	251	243	244	-5	-2.008032	3,029,200	140,079,693,824
[2146]	26/10/19	248	252	247	249	-2	-0.796813	2,445,400	142,950,170,624
[2146]	26/10/16	252	255	249	251	0	0	3,084,500	144,098,361,344
[2146]	26/10/15	247	251	246	251	0	0	4,646,900	144,098,361,344
[2146]	26/10/14	247	254	246	251	+4	+1.619433	7,586,500	144,098,361,344
[2146]	26/10/13	244	247	242	247	+4	+1.646091	3,316,100	141,801,979,904
[2146]	26/10/09	239	244	239	243	+5	+2.10084	2,872,500	138,927,063,040
[2146]	26/10/08	242	242	237	238	-3	-1.244813	2,043,100	136,068,472,832
[2146]	26/10/07	242	243	240	241	0	0	2,476,600	137,783,623,680
[2146]	26/10/06	241	242	238	241	+3	+1.260504	2,642,700	137,783,623,680
[2146]	26/10/05	239	241	237	238	-1	-0.41841	3,542,500	136,068,472,832
[2146]	26/10/02	239	242	238	239	0	0	3,961,200	136,640,192,512
[2146]	26/10/01	241	241	236	239	-2	-0.829876	3,271,600	136,640,192,512
[2146]	26/09/30	238	241	236	241	+2	+0.83682	3,730,200	137,783,623,680
[2146]	26/09/29	238	240	235	239	+1	+0.420168	3,302,300	136,640,192,512
[2146]	26/09/28	240	242	237	238	-2	-0.833333	3,933,300	136,068,472,832
[2146]	26/09/25	239	241	238	240	+1	+0.41841	4,034,900	137,211,912,192
[2146]	26/09/24	236	240	236	239	-2	-0.829876	3,074,900	136,640,192,512
[2146]	26/09/18	242	243	239	241	-1	-0.413223	5,931,900	137,783,623,680
[2146]	26/09/17	231	242	231	242	+8	+3.418803	6,233,200	138,355,343,360
[2146]	26/09/16	229	234	229	234	+4	+1.73913	4,135,600	133,781,610,496
[2146]	26/09/15	230	231	226	230	+1	+0.436681	3,557,200	131,494,748,160
[2146]	26/09/14	221	229	219	229	+10	+4.56621	5,860,600	130,923,028,480
[2146]	26/09/11	220	222	218	219	-5	-2.232143	4,453,000	125,205,864,448
[2146]	26/09/10	223	224	220	224	+3	+1.357466	3,722,200	128,064,446,464
[2146]	26/09/09	221	225	221	221	-3	-1.339286	3,799,200	126,349,295,616
[2146]	26/09/08	225	227	221	224	-2	-0.884956	4,161,200	128,064,446,464
[2146]	26/09/07	226	229	225	226	-1	-0.440529	2,340,500	128,027,123,712
[2146]	26/09/04	227	228	226	227	0	0	4,104,300	128,593,616,896
[2146]	26/09/03	231	233	227	227	-5	-2.155172	3,893,300	128,593,616,896
[2146]	26/09/02	231	234	228	232	-2	-0.854701	6,008,600	131,426,074,624
[2146]	26/09/01	235	239	232	234	-5	-2.09205	6,961,600	132,559,060,992
[2146]	26/08/31	234	240	234	239	+4	+1.702128	7,215,000	135,391,518,720
[2146]	26/08/28	230	236	230	235	+4	+1.731602	4,109,100	133,125,554,176
[2146]	26/08/27	227	234	226	231	+1	+0.434783	5,453,200	130,859,581,440
[2146]	26/08/26	232	234	227	230	0	0	5,987,800	130,293,096,448
[2146]	26/08/25	234	235	229	230	-4	-1.709402	5,280,100	130,293,096,448
[2146]	26/08/24	231	236	230	234	+3	+1.298701	7,236,500	132,559,060,992
[2146]	26/08/21	228	232	227	231	+2	+0.873362	5,473,300	130,859,581,440
[2146]	26/08/20	226	229	225	229	+4	+1.777778	6,454,000	129,726,603,264
[2146]	26/08/19	227	227	224	225	-1	-0.442478	5,732,900	127,460,638,720
[2146]	26/08/18	224	232	221	226	+1	+0.444444	7,820,600	128,027,123,712
[2146]	26/08/17	224	228	223	225	+2	+0.896861	6,476,500	127,460,638,720
[2146]	26/08/14	216	224	213	223	+5	+2.293578	9,805,600	126,327,652,352
[2146]	26/08/13	226	229	216	218	-10	-4.385965	10,188,300	123,495,194,624
[2146]	26/08/12	227	231	218	228	+7	+3.167421	16,009,700	129,160,110,080
[2146]	26/08/10	209	233	203	221	+38	+20.765027	31,256,100	125,406,674,944
[2146]	26/08/07	183	183	181	183	+1	+0.549451	3,485,800	103,843,536,896
[2146]	26/08/06	183	183	180	182	+1	+0.552486	4,285,600	103,276,085,248
[2146]	26/08/05	182	183	180	181	+2	+1.117318	6,546,500	102,708,633,600
[2146]	26/08/04	183	184	178	179	-4	-2.185792	8,028,600	101,573,730,304
[2146]	26/08/03	182	183	180	183	-1	-0.543478	6,389,900	103,843,536,896
[2146]	26/07/31	182	185	181	184	0	0	8,028,600	104,410,988,544
[2146]	26/07/30	185	186	182	184	-3	-1.604278	6,749,600	104,410,988,544
[2146]	26/07/29	187	188	185	187	+3	+1.630435	6,347,400	106,113,335,296
[2146]	26/07/28	185	186	183	184	-1	-0.540541	5,318,200	104,410,988,544
[2146]	26/07/27	181	185	181	185	+4	+2.209945	5,344,500	104,978,440,192
[2146]	26/07/24	178	181	178	181	+2	+1.117318	5,558,100	102,708,633,600
[2146]	26/07/23	179	181	178	179	0	0	6,066,100	101,573,730,304
[2146]	26/07/22	181	181	178	179	-3	-1.648352	6,257,900	101,573,730,304
[2146]	26/07/21	181	183	180	182	+1	+0.552486	5,192,300	103,276,085,248
[2146]	26/07/17	182	183	178	181	+1	+0.555556	6,256,400	-
[2146]	26/07/16	182	184	179	180	-2	-1.098901	4,651,400	-
[2146]	26/07/15	184	184	182	182	0	0	3,109,300	-
[2146]	26/07/14	181	184	180	182	+1	+0.552486	4,776,600	-
[2146]	26/07/13	181	181	178	181	+2	+1.117318	7,134,000	-
[2146]	26/07/10	177	181	176	179	+2	+1.129944	5,672,800	-
[2146]	26/07/09	177	180	177	177	-1	-0.561798	5,231,200	-
[2146]	26/07/08	178	179	176	178	0	0	5,706,400	-
[2146]	26/07/07	179	180	176	178	+1	+0.564972	5,082,900	-
[2146]	26/07/06	178	179	175	177	0	0	4,591,100	-
[2146]	26/07/03	177	178	175	177	+2	+1.142857	4,672,400	-
[2146]	26/07/02	176	178	173	175	+2	+1.156069	5,035,100	-
[2146]	26/07/01	173	175	172	173	0	0	5,500,900	-
[2146]	26/06/30	174	175	171	173	0	0	5,479,500	-
[2146]	26/06/29	173	175	171	173	0	0	6,356,000	-
[2146]	26/06/26	172	173	170	173	+1	+0.581395	4,019,100	-
[2146]	26/06/25	175	175	172	172	-2	-1.149425	5,402,400	-
[2146]	26/06/24	170	174	170	174	+5	+2.95858	5,225,500	-
[2146]	26/06/23	174	174	169	169	-3	-1.744186	8,085,400	-
[2146]	26/06/22	174	175	172	172	-3	-1.714286	4,662,400	-
[2146]	26/06/19	173	175	171	175	+2	+1.156069	9,284,700	-
[2146]	26/06/18	178	178	173	173	-3	-1.704545	5,757,800	-
[2146]	26/06/17	176	178	174	176	+1	+0.571429	3,829,600	-
[2146]	26/06/16	176	177	174	175	-1	-0.568182	5,390,000	-
[2146]	26/06/15	177	180	175	176	+2	+1.149425	4,965,000	-
[2146]	26/06/12	177	178	173	174	-1	-0.571429	4,745,100	-
[2146]	26/06/11	175	177	172	175	-1	-0.568182	4,829,500	-
[2146]	26/06/10	177	177	174	176	+1	+0.571429	4,021,100	-
[2146]	26/06/09	177	178	174	175	-1	-0.568182	3,477,900	-
[2146]	26/06/08	175	178	173	176	-1	-0.564972	4,490,000	-
[2146]	26/06/05	178	180	176	177	+1	+0.568182	3,290,600	-
[2146]	26/06/04	175	177	174	176	-2	-1.123596	3,613,700	-
[2146]	26/06/03	178	180	175	178	-1	-0.558659	6,171,800	-
[2146]	26/06/02	183	184	177	179	-4	-2.185792	6,419,200	-
[2146]	26/06/01	177	183	177	183	+4	+2.234637	5,540,900	-
[2146]	26/05/29	174	179	173	179	+4	+2.285714	7,206,900	-
[2146]	26/05/28	175	175	171	175	+1	+0.574713	5,642,400	-
[2146]	26/05/27	174	175	171	174	0	0	5,046,600	-
[2146]	26/05/26	176	177	172	174	-2	-1.136364	5,338,400	-
[2146]	26/05/25	174	176	171	176	+2	+1.149425	6,256,700	-
[2146]	26/05/22	176	176	174	174	-2	-1.136364	3,809,500	-
[2146]	26/05/21	176	179	175	176	0	0	4,589,000	-
[2146]	26/05/20	179	180	174	176	-4	-2.222222	6,892,800	-
[2146]	26/05/19	180	181	177	180	+4	+2.272727	3,859,500	-
[2146]	26/05/18	180	180	175	176	-6	-3.296703	5,579,500	-
[2146]	26/05/15	179	182	178	182	+5	+2.824859	5,451,500	-
[2146]	26/05/14	182	182	176	177	-4	-2.209945	6,045,300	-
[2146]	26/05/13	182	183	180	181	+1	+0.555556	3,928,300	-
[2146]	26/05/12	184	184	180	180	-2	-1.098901	4,841,700	-
[2146]	26/05/11	184	185	182	182	-2	-1.086957	5,456,300	-
[2146]	26/05/08	184	185	182	184	+2	+1.098901	4,530,000	-
[2146]	26/05/07	183	184	180	182	0	0	6,243,700	-
[2146]	26/05/01	182	183	181	182	-2	-1.086957	3,016,300	-
[2146]	26/04/30	181	185	180	184	0	0	5,395,800	-
[2146]	26/04/28	184	185	182	184	+2	+1.098901	3,017,400	-
[2146]	26/04/27	182	184	179	182	-1	-0.546448	5,647,500	-
[2146]	26/04/24	187	187	182	183	-4	-2.139037	4,646,600	-
[2146]	26/04/23	184	188	183	187	+1	+0.537634	8,628,400	-
[2146]	26/04/22	187	188	185	186	-3	-1.587302	4,697,700	-
[2146]	26/04/21	192	192	189	189	-3	-1.5625	3,319,700	-
[2146]	26/04/20	192	193	189	192	+2	+1.052632	4,519,000	-
[2146]	26/04/17	192	193	190	190	-3	-1.554404	4,597,100	-
[2146]	26/04/16	192	194	190	193	0	0	4,717,600	-
[2146]	26/04/15	192	194	191	193	+4	+2.116402	5,476,200	-
[2146]	26/04/14	193	193	189	189	-1	-0.526316	4,094,000	-
[2146]	26/04/13	191	193	189	190	-3	-1.554404	7,565,000	-
[2146]	26/04/10	196	197	192	193	-3	-1.530612	6,044,200	-
[2146]	26/04/09	199	200	196	196	-4	-2	3,941,300	-
[2146]	26/04/08	200	201	198	200	+2	+1.010101	4,338,800	-
[2146]	26/04/07	199	200	196	198	+1	+0.507614	2,661,200	-
[2146]	26/04/06	200	201	196	197	0	0	5,673,300	-
[2146]	26/04/03	200	201	197	197	0	0	4,775,500	-
[2146]	26/04/02	200	201	196	197	-2	-1.005025	2,942,600	-
[2146]	26/04/01	197	200	195	199	+5	+2.57732	3,728,700	-
[2146]	26/03/31	196	200	193	194	0	0	6,197,800	-
[2146]	26/03/30	196	196	192	194	-9	-4.433498	7,513,100	-
[2146]	26/03/27	200	204	199	203	+3	+1.5	5,097,500	-
[2146]	26/03/26	202	202	198	200	-1	-0.497512	5,575,100	-
[2146]	26/03/25	202	203	200	201	+1	+0.5	7,207,100	-
[2146]	26/03/24	200	200	197	200	+5	+2.564103	8,158,400	-
[2146]	26/03/23	195	196	192	195	-1	-0.510204	6,917,100	-
[2146]	26/03/19	197	200	196	196	-4	-2	3,340,500	-
[2146]	26/03/18	198	201	197	200	+2	+1.010101	5,529,900	-
[2146]	26/03/17	197	198	195	198	+3	+1.538462	2,933,800	-
[2146]	26/03/16	194	198	194	195	0	0	4,064,000	-
[2146]	26/03/13	195	198	194	195	-2	-1.015228	5,750,100	-
[2146]	26/03/12	199	200	196	197	-3	-1.5	6,666,400	-
[2146]	26/03/11	205	206	200	200	-3	-1.477833	4,598,600	-
[2146]	26/03/10	205	206	202	203	+2	+0.995025	6,241,800	-
[2146]	26/03/09	198	202	198	201	-8	-3.827751	6,431,400	-
[2146]	26/03/06	205	209	203	209	+4	+1.95122	4,846,800	-
[2146]	26/03/05	205	209	204	205	+6	+3.015075	4,540,400	-
[2146]	26/03/04	199	202	196	199	-3	-1.485149	9,801,500	-
[2146]	26/03/03	208	210	202	202	-8	-3.809524	5,558,200	-
[2146]	26/03/02	207	211	206	210	-5	-2.325581	4,491,700	-
[2146]	26/02/27	209	215	207	215	+8	+3.864734	5,970,900	-
[2146]	26/02/26	208	209	206	207	-1	-0.480769	2,315,900	-
[2146]	26/02/25	206	209	204	208	+5	+2.463054	4,163,400	-
[2146]	26/02/24	203	206	202	203	+1	+0.49505	3,493,100	-
[2146]	26/02/20	202	204	199	202	0	0	3,358,900	-
[2146]	26/02/19	204	205	201	202	+1	+0.497512	3,264,100	-
[2146]	26/02/18	200	204	199	201	+1	+0.5	3,636,400	-
[2146]	26/02/17	200	200	197	200	-1	-0.497512	4,477,000	-
[2146]	26/02/16	202	203	199	201	0	0	3,608,100	-
[2146]	26/02/13	205	206	199	201	-9	-4.285714	9,431,900	-
[2146]	26/02/12	215	215	210	210	-5	-2.325581	3,677,100	-
[2146]	26/02/10	216	217	213	215	+1	+0.46729	2,997,100	-
[2146]	26/02/09	216	216	212	214	+2	+0.943396	4,107,100	-
[2146]	26/02/06	215	217	211	212	-2	-0.934579	3,317,000	-
[2146]	26/02/05	214	217	212	214	+4	+1.904762	3,227,200	-
[2146]	26/02/04	209	213	208	210	-2	-0.943396	2,882,200	-
[2146]	26/02/03	209	212	208	212	+7	+3.414634	3,036,600	-
[2146]	26/02/02	210	210	205	205	-1	-0.485437	2,849,800	-
[2146]	26/01/30	207	208	205	206	0	0	2,316,800	-
[2146]	26/01/29	206	207	203	206	-1	-0.483092	3,460,000	-
[2146]	26/01/28	211	211	206	207	-6	-2.816901	3,731,100	-
[2146]	26/01/27	211	213	209	213	0	0	2,150,000	-
[2146]	26/01/26	216	218	211	213	-5	-2.293578	3,555,200	-
[2146]	26/01/23	217	221	215	218	+3	+1.395349	4,933,300	-
[2146]	26/01/22	213	216	211	215	+5	+2.380952	3,312,900	-
[2146]	26/01/21	210	212	207	210	-4	-1.869159	3,250,100	-
[2146]	26/01/20	215	216	212	214	-3	-1.382488	3,711,700	-
[2146]	26/01/19	216	218	215	217	0	0	1,793,600	-
[2146]	26/01/16	217	218	213	217	+2	+0.930233	2,962,300	-
[2146]	26/01/15	212	216	210	215	0	0	4,507,900	-
[2146]	26/01/14	210	215	209	215	+7	+3.365385	5,167,500	-
[2146]	26/01/13	209	210	204	208	+3	+1.463415	5,138,000	-
[2146]	26/01/09	200	208	200	205	+5	+2.5	3,647,300	-
[2146]	26/01/08	202	204	199	200	-4	-1.960784	3,959,800	-
[2146]	26/01/07	199	206	197	204	+4	+2	5,062,300	-
[2146]	26/01/06	198	201	197	200	+4	+2.040816	4,874,100	-
[2146]	26/01/05	201	202	195	196	-3	-1.507538	6,183,300	-
[2146]	25/12/30	204	205	198	199	-5	-2.45098	5,420,400	-
[2146]	25/12/29	200	206	199	204	+6	+3.030303	6,371,500	-
[2146]	25/12/26	197	198	197	198	+2	+1.020408	5,228,739	-
[2146]	25/12/25	195	197	194	196	+3	+1.554404	3,227,839	-
[2146]	25/12/24	195	195	193	193	-2	-1.025641	4,919,754	-
[2146]	25/12/23	194	196	194	195	+3	+1.5625	3,758,812	-
[2146]	25/12/22	194	195	192	192	-1	-0.518135	4,715,764	-
[2146]	25/12/19	191	193	191	193	+2	+1.04712	3,458,827	-
[2146]	25/12/18	189	191	188	191	+2	+1.058201	2,785,361	-
[2146]	25/12/17	192	192	188	189	-2	-1.04712	4,916,754	-
[2146]	25/12/16	193	193	190	191	-2	-1.036269	4,354,282	-
[2146]	25/12/15	193	195	192	193	+3	+1.578947	4,988,751	-
[2146]	25/12/12	187	191	187	190	+4	+2.150538	4,924,254	-
[2146]	25/12/11	188	188	186	186	-1	-0.534759	2,750,862	-
[2146]	25/12/10	184	187	184	187	+3	+1.630435	3,398,830	-
[2146]	25/12/09	185	186	183	184	-1	-0.540541	2,569,372	-
[2146]	25/12/08	183	185	182	185	+4	+2.209945	4,229,789	-
[2146]	25/12/05	186	186	181	181	-5	-2.688172	5,491,225	-
[2146]	25/12/04	182	186	182	186	+4	+2.197802	3,164,842	-
[2146]	25/12/03	182	183	182	182	0	0	3,845,808	-
[2146]	25/12/02	185	186	182	182	-3	-1.621622	6,638,668	-
[2146]	25/12/01	188	189	185	185	-2	-1.069519	4,937,753	-
[2146]	25/11/28	183	187	183	187	+4	+2.185792	6,367,182	-
[2146]	25/11/27	183	184	182	183	+1	+0.549451	4,378,281	-
[2146]	25/11/26	183	184	181	182	+1	+0.552486	4,933,253	-
[2146]	25/11/25	181	183	180	181	+1	+0.555556	5,614,219	-
[2146]	25/11/21	177	180	177	180	+2	+1.123596	10,895,455	-
[2146]	25/11/20	177	179	176	178	+3	+1.714286	8,708,565	-
[2146]	25/11/19	175	177	174	175	-1	-0.568182	5,647,218	-
[2146]	25/11/18	178	180	175	176	-2	-1.123596	6,851,657	-
[2146]	25/11/17	178	180	176	178	0	0	7,270,136	-
[2146]	25/11/14	177	179	172	178	-8	-4.301075	18,818,059	-
[2146]	25/11/13	191	191	186	186	-4	-2.105263	6,023,699	-
[2146]	25/11/12	188	190	187	190	+4	+2.150538	4,978,251	-
[2146]	25/11/11	186	186	184	186	+1	+0.540541	3,023,849	-
[2146]	25/11/10	184	186	184	185	+1	+0.543478	2,495,875	-
[2146]	25/11/07	182	184	182	184	+1	+0.546448	2,020,399	-
[2146]	25/11/06	182	183	181	183	+1	+0.549451	3,020,849	-
[2146]	25/11/05	182	182	177	182	0	0	5,110,244	-
[2146]	25/11/04	181	184	181	182	-1	-0.546448	2,863,357	-
[2146]	25/10/31	182	183	181	183	+1	+0.549451	2,983,351	-
[2146]	25/10/30	179	182	179	182	+2	+1.111111	3,166,342	-
[2146]	25/10/29	183	183	180	180	-2	-1.098901	3,532,323	-
[2146]	25/10/28	185	185	182	182	-3	-1.621622	4,097,795	-
[2146]	25/10/27	185	186	184	185	+1	+0.543478	2,716,364	-
[2146]	25/10/24	186	187	184	184	-2	-1.075269	3,260,837	-
[2146]	25/10/23	185	186	184	186	0	0	2,726,864	-
[2146]	25/10/22	185	186	184	186	+3	+1.639344	4,952,752	-
[2146]	25/10/21	183	184	183	183	0	0	2,228,889	-
[2146]	25/10/20	183	184	182	183	+1	+0.549451	2,213,889	-
[2146]	25/10/17	182	182	181	182	0	0	2,656,367	-
[2146]	25/10/16	183	184	182	182	-1	-0.546448	2,404,380	-
[2146]	25/10/15	182	183	181	183	+3	+1.666667	2,663,867	-
[2146]	25/10/14	180	183	179	180	-3	-1.639344	6,619,169	-
[2146]	25/10/10	182	183	182	183	-1	-0.543478	3,208,340	-
[2146]	25/10/09	182	184	182	184	+2	+1.098901	1,964,902	-
[2146]	25/10/08	182	183	182	182	0	0	2,134,393	-
[2146]	25/10/07	184	185	182	182	-1	-0.546448	3,484,326	-
[2146]	25/10/06	187	187	183	183	+2	+1.104972	5,156,742	-
[2146]	25/10/03	182	183	181	181	+1	+0.555556	3,481,326	-
[2146]	25/10/02	178	181	178	180	+3	+1.694915	3,964,302	-
[2146]	25/10/01	180	180	177	177	-5	-2.747253	5,084,746	-
[2146]	25/09/30	183	183	180	182	+1	+0.552486	4,273,286	-
[2146]	25/09/29	184	184	181	181	-5	-2.688172	4,667,767	-
[2146]	25/09/26	184	186	184	186	+2	+1.086957	5,296,235	-
[2146]	25/09/25	184	184	183	184	+1	+0.546448	4,060,297	-
[2146]	25/09/24	186	186	183	183	-2	-1.081081	4,601,770	-
[2146]	25/09/22	184	186	184	185	+2	+1.092896	3,416,829	-
[2146]	25/09/19	184	186	182	183	0	0	5,999,700	-
[2146]	25/09/18	186	186	183	183	-3	-1.612903	5,752,212	-
[2146]	25/09/17	188	189	184	186	+2	+1.086957	9,605,520	-
[2146]	25/09/16	182	184	182	184	+2	+1.098901	3,937,303	-
[2146]	25/09/12	184	184	181	182	+1	+0.552486	2,896,355	-
[2146]	25/09/11	183	183	181	181	-2	-1.092896	5,054,747	-
[2146]	25/09/10	184	184	182	183	-1	-0.543478	3,142,343	-
[2146]	25/09/09	185	185	183	184	0	0	3,871,306	-
[2146]	25/09/08	185	186	183	184	0	0	4,480,276	-
[2146]	25/09/05	185	186	183	184	0	0	5,053,247	-