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
[2156]	26/10/29	276	277	272	274	+2.0	+0.74	5,900	1,410,297,728
[2156]	26/10/28	268	273	268	272	+5.0	+1.87	3,100	1,400,003,584
[2156]	26/10/27	268	269	267	267	+2.0	+0.75	2,700	1,374,268,160
[2156]	26/10/26	264	268	264	265	0	+0.00	4,700	1,363,974,144
[2156]	26/10/23	265	267	263	265	0	+0.00	4,300	1,363,974,144
[2156]	26/10/22	269	269	265	265	0	+0.00	3,800	1,363,974,144
[2156]	26/10/21	267	268	263	265	0	+0.00	4,200	1,363,974,144
[2156]	26/10/20	264	270	262	265	-1.0	-0.38	8,800	1,363,974,144
[2156]	26/10/19	264	269	264	266	-1.0	-0.37	18,900	1,369,121,152
[2156]	26/10/16	266	271	261	267	-1.0	-0.37	17,000	1,374,268,160
[2156]	26/10/15	268	273	262	268	-3.0	-1.11	18,600	1,379,415,296
[2156]	26/10/14	267	273	267	271	+1.0	+0.37	3,500	1,394,856,448
[2156]	26/10/13	269	270	269	270	0	+0.00	1,400	1,389,709,440
[2156]	26/10/09	267	271	267	270	+3.0	+1.12	16,900	1,389,709,440
[2156]	26/10/08	269	271	265	267	-2.0	-0.74	31,100	1,374,268,160
[2156]	26/10/07	272	272	269	269	-4.0	-1.47	6,400	1,384,562,432
[2156]	26/10/06	276	279	271	273	-1.0	-0.36	28,300	1,405,150,720
[2156]	26/10/05	274	275	270	274	+2.0	+0.74	20,800	1,410,297,728
[2156]	26/10/02	273	277	269	272	0	+0.00	35,300	1,400,003,584
[2156]	26/10/01	283	285	268	272	-9.0	-3.20	103,800	1,400,003,584
[2156]	26/09/30	290	306	281	281	-9.0	-3.10	187,200	1,446,327,296
[2156]	26/09/29	282	336	279	290	+8.0	+2.84	1,687,600	1,492,650,880
[2156]	26/09/28	280	282	280	282	+2.0	+0.71	1,700	1,451,474,304
[2156]	26/09/25	282	283	280	280	-2.0	-0.71	3,600	1,441,180,160
[2156]	26/09/24	283	283	281	282	0	+0.00	3,700	1,451,474,304
[2156]	26/09/18	280	282	280	282	+1.0	+0.36	1,800	1,451,474,304
[2156]	26/09/17	281	283	281	281	+2.0	+0.72	2,200	1,446,327,296
[2156]	26/09/16	282	282	279	279	-3.0	-1.06	2,900	1,436,033,024
[2156]	26/09/15	279	282	278	282	+5.0	+1.81	6,700	1,451,474,304
[2156]	26/09/14	277	280	276	277	+3.0	+1.09	7,800	1,425,739,008
[2156]	26/09/11	276	278	273	274	+1.0	+0.37	3,800	1,410,297,728
[2156]	26/09/10	273	273	273	273	-1.0	-0.36	100	1,405,150,720
[2156]	26/09/09	278	278	273	274	-1.0	-0.36	4,300	1,410,297,728
[2156]	26/09/08	279	282	273	275	-6.0	-2.14	12,500	1,415,444,736
[2156]	26/09/07	281	282	280	281	+1.0	+0.36	3,100	1,446,327,296
[2156]	26/09/04	281	282	280	280	0	+0.00	600	1,441,180,160
[2156]	26/09/03	279	283	276	280	0	+0.00	5,500	1,441,180,160
[2156]	26/09/02	281	281	280	280	-1.0	-0.36	200	1,441,180,160
[2156]	26/09/01	280	281	280	281	0	+0.00	200	1,446,327,296
[2156]	26/08/31	281	283	278	281	0	+0.00	72,700	1,446,327,296
[2156]	26/08/28	278	285	277	281	+5.0	+1.81	19,100	1,446,327,296
[2156]	26/08/27	275	276	274	276	+1.0	+0.36	2,300	1,420,591,872
[2156]	26/08/26	274	275	274	275	+1.0	+0.36	3,300	1,415,444,736
[2156]	26/08/25	273	274	273	274	+1.0	+0.37	1,200	1,410,297,728
[2156]	26/08/24	273	275	272	273	-1.0	-0.36	1,400	1,405,150,720
[2156]	26/08/21	271	274	271	274	-2.0	-0.72	4,500	1,410,297,728
[2156]	26/08/20	272	276	272	276	+4.0	+1.47	2,200	1,420,591,872
[2156]	26/08/19	277	277	272	272	-4.0	-1.45	8,300	1,400,003,584
[2156]	26/08/18	275	276	275	276	0	+0.00	1,500	1,420,591,872
[2156]	26/08/17	274	277	274	276	+2.0	+0.73	3,800	1,420,591,872
[2156]	26/08/14	275	277	271	274	-2.0	-0.72	11,500	1,410,297,728
[2156]	26/08/13	274	276	274	276	0	+0.00	500	1,420,591,872
[2156]	26/08/12	276	276	272	276	-2.0	-0.72	6,200	1,420,591,872
[2156]	26/08/10	276	278	272	278	+4.0	+1.46	8,900	1,430,886,016
[2156]	26/08/07	270	277	269	274	+6.0	+2.24	9,400	1,410,297,728
[2156]	26/08/06	266	270	266	268	0	+0.00	700	1,379,415,296
[2156]	26/08/05	270	270	267	268	-1.0	-0.37	4,700	1,379,415,296
[2156]	26/08/04	268	270	265	269	+4.0	+1.51	3,500	1,384,562,432
[2156]	26/08/03	265	265	264	265	0	+0.00	2,000	1,363,974,144
[2156]	26/07/31	264	266	264	265	+1.0	+0.38	8,400	1,363,974,144
[2156]	26/07/30	263	265	263	264	+1.0	+0.38	1,400	1,358,827,008
[2156]	26/07/29	265	265	263	263	-2.0	-0.75	2,000	1,353,679,872
[2156]	26/07/28	267	267	265	265	0	+0.00	4,200	1,363,974,144
[2156]	26/07/27	268	270	265	265	-3.0	-1.12	4,200	1,363,974,144
[2156]	26/07/24	268	268	268	268	-1.0	-0.37	100	1,379,415,296
[2156]	26/07/23	269	269	269	269	-1.0	-0.37	600	1,384,562,432
[2156]	26/07/22	271	271	268	270	+1.0	+0.37	1,800	1,389,709,440
[2156]	26/07/21	267	270	267	269	+4.0	+1.51	5,800	1,384,562,432
[2156]	26/07/17	270	272	257	265	-7	-2.57	14,900	-
[2156]	26/07/16	269	272	269	272	+1	+0.37	2,200	-
[2156]	26/07/15	270	271	266	271	+1	+0.37	21,400	-
[2156]	26/07/14	268	270	268	270	+1	+0.37	1,600	-
[2156]	26/07/13	267	270	267	269	+2	+0.75	5,000	-
[2156]	26/07/10	265	269	264	267	+2	+0.75	3,900	-
[2156]	26/07/09	269	270	264	265	-2	-0.75	3,000	-
[2156]	26/07/08	264	267	264	267	+3	+1.14	67,400	-
[2156]	26/07/07	259	269	259	264	+5	+1.93	5,500	-
[2156]	26/07/06	263	266	258	259	-4	-1.52	18,200	-
[2156]	26/07/03	263	263	255	263	0	0.00	7,100	-
[2156]	26/07/02	264	264	261	263	+1	+0.38	1,700	-
[2156]	26/07/01	262	262	262	262	0	0.00	500	-
[2156]	26/06/30	263	263	262	262	0	0.00	2,300	-
[2156]	26/06/29	262	262	261	262	0	0.00	1,500	-
[2156]	26/06/26	264	264	255	262	-1	-0.38	7,800	-
[2156]	26/06/25	266	266	262	263	-1	-0.38	1,400	-
[2156]	26/06/24	264	264	263	264	0	0.00	400	-
[2156]	26/06/23	263	264	263	264	+1	+0.38	800	-
[2156]	26/06/22	262	265	262	263	+1	+0.38	2,400	-
[2156]	26/06/19	263	266	260	262	-1	-0.38	6,200	-
[2156]	26/06/18	260	263	259	263	+4	+1.54	1,600	-
[2156]	26/06/17	263	263	257	259	-7	-2.63	5,800	-
[2156]	26/06/16	265	266	265	266	+1	+0.38	5,300	-
[2156]	26/06/15	261	265	261	265	+5	+1.92	900	-
[2156]	26/06/12	261	261	256	260	0	0.00	2,000	-
[2156]	26/06/11	257	260	257	260	+3	+1.17	9,900	-
[2156]	26/06/10	265	265	256	257	-9	-3.38	4,300	-
[2156]	26/06/09	280	280	251	266	-12	-4.32	32,700	-
[2156]	26/06/08	267	291	266	278	+11	+4.12	34,600	-
[2156]	26/06/05	268	271	266	267	+1	+0.38	71,000	-
[2156]	26/06/04	267	268	264	266	-3	-1.12	83,500	-
[2156]	26/06/03	270	272	266	269	-2	-0.74	2,400	-
[2156]	26/06/02	270	274	266	271	-5	-1.81	4,300	-
[2156]	26/06/01	276	276	276	276	0	0.00	2,100	-
[2156]	26/05/29	273	278	273	276	+4	+1.47	3,500	-
[2156]	26/05/28	270	272	270	272	+2	+0.74	700	-
[2156]	26/05/27	268	271	267	270	+1	+0.37	4,800	-
[2156]	26/05/26	268	271	268	269	+1	+0.37	12,600	-
[2156]	26/05/25	271	271	268	268	-3	-1.11	9,300	-
[2156]	26/05/22	271	271	268	271	-1.0	-0.37	9,700	-
[2156]	26/05/21	277	277	270	272	-3.0	-1.09	21,000	-
[2156]	26/05/20	275	276	275	275	0	+0.00	400	-
[2156]	26/05/19	274	275	271	275	+1.0	+0.36	1,100	-
[2156]	26/05/18	276	277	274	274	0	+0.00	4,000	-
[2156]	26/05/15	273	278	273	274	+3.0	+1.11	14,600	-
[2156]	26/05/14	284	284	271	271	-13.0	-4.58	14,400	-
[2156]	26/05/13	285	286	275	284	-1.0	-0.35	10,800	-
[2156]	26/05/12	282	285	280	285	+3.0	+1.06	14,200	-
[2156]	26/05/11	285	285	280	282	-6.0	-2.08	7,300	-
[2156]	26/05/08	287	289	286	288	0	+0.00	4,500	-
[2156]	26/05/07	288	289	287	288	+1.0	+0.35	3,900	-
[2156]	26/05/01	288	289	285	287	-2.0	-0.69	4,100	-
[2156]	26/04/30	291	291	288	289	-2.0	-0.69	5,800	-
[2156]	26/04/28	292	292	290	291	-1.0	-0.34	3,500	-
[2156]	26/04/27	290	292	290	292	-1	-0.34	4,300	-
[2156]	26/04/24	292	294	290	293	0	0.00	3,500	-
[2156]	26/04/23	296	296	290	293	-3	-1.01	13,900	-
[2156]	26/04/22	295	296	295	296	0	0.00	500	-
[2156]	26/04/21	299	300	295	296	-4	-1.33	3,500	-
[2156]	26/04/20	292	300	292	300	+2	+0.67	8,200	-
[2156]	26/04/17	293	298	293	298	+3	+1.02	6,700	-
[2156]	26/04/16	296	299	294	295	-1	-0.34	8,100	-
[2156]	26/04/15	297	299	295	296	-1	-0.34	4,000	-
[2156]	26/04/14	299	299	297	297	0	0.00	1,000	-
[2156]	26/04/13	300	300	297	297	+1	+0.34	1,100	-
[2156]	26/04/10	297	299	296	296	-1	-0.34	4,700	-
[2156]	26/04/09	297	297	297	297	+1	+0.34	1,200	-
[2156]	26/04/08	298	300	295	296	-1	-0.34	9,300	-
[2156]	26/04/07	302	302	297	297	-2	-0.67	3,100	-
[2156]	26/04/06	300	303	299	299	0	0.00	5,400	-
[2156]	26/04/03	302	302	294	299	0	0.00	8,500	-
[2156]	26/04/02	302	303	297	299	-3	-0.99	4,900	-
[2156]	26/04/01	297	302	297	302	+6	+2.03	3,800	-
[2156]	26/03/31	297	297	289	296	-1	-0.34	11,300	-
[2156]	26/03/30	283	300	283	297	-8	-2.62	38,300	-
[2156]	26/03/27	304	308	304	305	-1	-0.33	24,100	-
[2156]	26/03/26	306	307	305	306	-1	-0.33	7,500	-
[2156]	26/03/25	302	312	302	307	+5	+1.66	24,900	-
[2156]	26/03/24	300	306	300	302	+3	+1.00	8,600	-
[2156]	26/03/23	303	304	297	299	-12	-3.86	43,100	-
[2156]	26/03/19	311	313	311	311	-4	-1.27	5,400	-
[2156]	26/03/18	311	316	311	315	+3	+0.96	5,500	-
[2156]	26/03/17	310	312	308	312	+2	+0.65	9,300	-
[2156]	26/03/16	310	310	309	310	0	0.00	2,300	-
[2156]	26/03/13	313	313	307	310	-5	-1.59	4,800	-
[2156]	26/03/12	312	315	312	315	0	0.00	6,900	-
[2156]	26/03/11	317	317	311	315	+6	+1.94	17,400	-
[2156]	26/03/10	308	310	308	309	0	0.00	9,400	-
[2156]	26/03/09	310	310	305	309	-4	-1.28	18,100	-
[2156]	26/03/06	306	313	306	313	+8	+2.62	11,500	-
[2156]	26/03/05	305	309	304	305	+3	+0.99	27,400	-
[2156]	26/03/04	303	304	300	302	-3	-0.98	39,400	-
[2156]	26/03/03	306	308	304	305	-2	-0.65	40,700	-
[2156]	26/03/02	311	311	305	307	-7	-2.23	51,500	-
[2156]	26/02/27	310	319	310	314	+4	+1.29	33,300	-
[2156]	26/02/26	308	311	308	310	+1	+0.32	23,700	-
[2156]	26/02/25	314	315	307	309	-5	-1.59	40,900	-
[2156]	26/02/24	313	314	311	314	+4	+1.29	33,000	-
[2156]	26/02/20	311	326	306	310	-4	-1.27	150,000	-
[2156]	26/02/19	328	328	311	314	-15	-4.56	96,000	-
[2156]	26/02/18	362	362	322	329	-9	-2.66	339,300	-
[2156]	26/02/17	310	340	308	338	+30	+9.74	247,100	-
[2156]	26/02/16	308	309	308	308	+1	+0.33	3,900	-
[2156]	26/02/13	308	309	307	307	-1	-0.32	16,200	-
[2156]	26/02/12	308	310	304	308	-7	-2.22	36,600	-
[2156]	26/02/10	306	318	305	315	+9	+2.94	31,800	-
[2156]	26/02/09	304	308	303	306	+2	+0.66	27,800	-
[2156]	26/02/06	306	307	303	304	-3	-0.98	22,900	-
[2156]	26/02/05	309	310	306	307	-2	-0.65	19,100	-
[2156]	26/02/04	306	310	305	309	+3	+0.98	23,000	-
[2156]	26/02/03	309	310	305	306	-3	-0.97	12,500	-
[2156]	26/02/02	314	314	308	309	+3	+0.98	22,400	-
[2156]	26/01/30	304	309	295	306	-14	-4.38	128,700	-
[2156]	26/01/29	328	328	320	320	-8	-2.44	26,000	-
[2156]	26/01/28	328	333	327	328	0	0.00	11,700	-
[2156]	26/01/27	332	333	325	328	-5	-1.50	13,100	-
[2156]	26/01/26	332	338	332	333	-2	-0.60	12,800	-
[2156]	26/01/23	333	335	327	335	+1	+0.30	29,300	-
[2156]	26/01/22	340	350	334	334	+1	+0.30	54,300	-
[2156]	26/01/21	336	345	333	333	-10	-2.92	32,100	-
[2156]	26/01/20	358	358	335	343	-12	-3.38	53,800	-
[2156]	26/01/19	352	363	348	355	+8	+2.31	65,800	-
[2156]	26/01/16	337	354	337	347	+10	+2.97	63,900	-
[2156]	26/01/15	332	342	328	337	+4	+1.20	54,500	-
[2156]	26/01/14	342	342	327	333	-9	-2.63	99,700	-
[2156]	26/01/13	334	375	321	342	+24	+7.55	760,300	-
[2156]	26/01/09	311	319	311	318	+7	+2.25	7,400	-
[2156]	26/01/08	313	315	311	311	-3	-0.96	5,300	-
[2156]	26/01/07	316	316	312	314	-2	-0.63	9,600	-
[2156]	26/01/06	312	316	310	316	+6	+1.94	16,300	-
[2156]	26/01/05	308	310	307	310	+3	+0.98	5,200	-
[2156]	25/12/30	309	309	305	307	-2	-0.65	4,000	-
[2156]	25/12/29	306	311	306	309	+4	+1.31	8,100	-
[2156]	25/12/26	304	307	303	305	+1	+0.33	18,300	-
[2156]	25/12/25	302	304	302	304	+3	+1.00	12,900	-
[2156]	25/12/24	303	303	300	301	-2	-0.66	9,700	-
[2156]	25/12/23	302	305	302	303	-2	-0.66	9,300	-
[2156]	25/12/22	309	309	299	305	+1	+0.33	11,300	-
[2156]	25/12/19	303	306	300	304	+1	+0.33	46,700	-
[2156]	25/12/18	306	306	300	303	-3	-0.98	11,200	-
[2156]	25/12/17	309	309	305	306	-3	-0.97	11,600	-
[2156]	25/12/16	311	312	308	309	+1	+0.32	6,000	-
[2156]	25/12/15	307	310	307	308	+1	+0.33	8,000	-
[2156]	25/12/12	306	310	305	307	+1	+0.33	6,800	-
[2156]	25/12/11	309	310	306	306	-3	-0.97	5,100	-
[2156]	25/12/10	309	312	306	309	0	0.00	9,100	-
[2156]	25/12/09	313	313	309	309	-3	-0.96	4,900	-
[2156]	25/12/08	314	314	312	312	-2	-0.64	4,900	-
[2156]	25/12/05	314	315	313	314	+2	+0.64	4,400	-
[2156]	25/12/04	311	313	310	312	0	0.00	4,500	-
[2156]	25/12/03	314	314	312	312	-2	-0.64	5,300	-
[2156]	25/12/02	320	325	314	314	-6	-1.88	7,800	-
[2156]	25/12/01	316	320	316	320	0	0.00	2,700	-
[2156]	25/11/28	319	320	317	320	+1	+0.31	4,700	-
[2156]	25/11/27	313	320	313	319	+7	+2.24	7,200	-
[2156]	25/11/26	312	315	312	312	+1	+0.32	2,600	-
[2156]	25/11/25	316	316	311	311	+1	+0.32	4,000	-
[2156]	25/11/21	309	312	309	310	-1	-0.32	7,400	-
[2156]	25/11/20	306	313	306	311	+3	+0.97	8,200	-
[2156]	25/11/19	306	310	306	308	+1	+0.33	4,600	-
[2156]	25/11/18	311	311	307	307	-6	-1.92	8,200	-
[2156]	25/11/17	312	313	310	313	+1	+0.32	9,400	-
[2156]	25/11/14	312	314	311	312	-3	-0.95	8,100	-
[2156]	25/11/13	317	317	314	315	0	0.00	8,500	-
[2156]	25/11/12	312	318	309	315	-5	-1.56	16,200	-
[2156]	25/11/11	317	321	311	320	+9	+2.89	20,300	-
[2156]	25/11/10	306	312	305	311	+6	+1.97	11,900	-
[2156]	25/11/07	310	310	304	305	-5	-1.61	8,500	-
[2156]	25/11/06	308	314	307	310	+4	+1.31	18,100	-
[2156]	25/11/05	309	310	301	306	-7	-2.24	31,000	-
[2156]	25/11/04	314	314	311	313	-1	-0.32	12,200	-
[2156]	25/10/31	310	315	307	314	+4	+1.29	50,700	-
[2156]	25/10/30	310	315	309	310	+4	+1.31	19,000	-
[2156]	25/10/29	325	325	306	306	-21	-6.42	95,500	-
[2156]	25/10/28	331	331	323	327	-3	-0.91	22,400	-
[2156]	25/10/27	333	334	329	330	-3	-0.90	79,300	-
[2156]	25/10/24	336	337	333	333	-3	-0.89	11,100	-
[2156]	25/10/23	338	339	335	336	-3	-0.88	11,000	-
[2156]	25/10/22	336	340	334	339	+3	+0.89	14,100	-
[2156]	25/10/21	340	340	334	336	-2	-0.59	14,200	-
[2156]	25/10/20	332	346	330	338	+7	+2.11	30,700	-
[2156]	25/10/17	334	335	327	331	-7	-2.07	27,700	-
[2156]	25/10/16	337	341	337	338	+1	+0.30	17,500	-
[2156]	25/10/15	331	338	331	337	+8	+2.43	17,400	-
[2156]	25/10/14	344	344	324	329	-17	-4.91	85,400	-
[2156]	25/10/10	350	352	346	346	-5	-1.42	31,700	-
[2156]	25/10/09	356	358	350	351	-5	-1.40	29,000	-
[2156]	25/10/08	362	371	355	356	-1	-0.28	35,400	-
[2156]	25/10/07	350	382	349	357	+11	+3.18	337,300	-
[2156]	25/10/06	352	354	344	346	-3	-0.86	30,200	-
[2156]	25/10/03	350	355	345	349	0	0.00	23,500	-
[2156]	25/10/02	354	355	340	349	-3	-0.85	55,500	-
[2156]	25/10/01	366	368	350	352	-14	-3.83	41,100	-
[2156]	25/09/30	369	370	366	366	-2	-0.54	29,000	-
[2156]	25/09/29	370	372	367	368	0	0.00	18,400	-
[2156]	25/09/26	363	385	363	368	+5	+1.38	95,900	-
[2156]	25/09/25	367	371	363	363	-4	-1.09	28,800	-
[2156]	25/09/24	374	374	367	367	-3	-0.81	20,600	-
[2156]	25/09/22	370	372	367	370	+2	+0.54	18,400	-
[2156]	25/09/19	363	368	363	368	+3	+0.82	34,100	-
[2156]	25/09/18	362	365	358	365	+5	+1.39	40,500	-
[2156]	25/09/17	368	368	358	360	-7	-1.91	44,700	-
[2156]	25/09/16	357	369	357	367	+10	+2.80	29,200	-
[2156]	25/09/12	371	371	356	357	-15	-4.03	109,100	-
[2156]	25/09/11	377	377	371	372	-3	-0.80	30,200	-
[2156]	25/09/10	376	376	370	375	-4	-1.06	53,300	-
[2156]	25/09/09	385	385	372	379	-9	-2.32	95,500	-
[2156]	25/09/08	378	393	370	388	+18	+4.86	127,600	-
[2156]	25/09/05	378	378	368	370	-10	-2.63	113,700	-