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
[2158]	26/10/29	757	768	746	757	+3.0	+0.40	304,200	29,660,397,568
[2158]	26/10/28	770	780	747	754	+10.0	+1.34	484,900	29,542,854,656
[2158]	26/10/27	751	762	731	744	+5.0	+0.68	487,300	29,151,039,488
[2158]	26/10/26	715	759	712	739	+39.0	+5.57	927,400	28,955,131,904
[2158]	26/10/23	694	725	677	700	-3.0	-0.43	1,419,100	27,427,053,568
[2158]	26/10/22	697	721	697	703	+4.0	+0.57	336,900	27,544,596,480
[2158]	26/10/21	686	707	686	699	+18.0	+2.64	200,600	27,387,871,232
[2158]	26/10/20	705	705	680	681	-29.0	-4.08	295,500	26,682,603,520
[2158]	26/10/19	726	726	705	710	-19.0	-2.61	264,200	27,818,868,736
[2158]	26/10/16	710	730	703	729	+29.0	+4.14	260,000	28,563,316,736
[2158]	26/10/15	700	710	692	700	-13.0	-1.82	329,900	27,427,053,568
[2158]	26/10/14	705	724	698	713	+3.0	+0.42	283,400	27,936,411,648
[2158]	26/10/13	725	727	706	710	-12.0	-1.66	243,500	27,818,868,736
[2158]	26/10/09	670	722	670	722	+47.0	+6.96	333,700	28,289,046,528
[2158]	26/10/08	674	686	665	675	-5.0	-0.74	222,200	26,447,515,648
[2158]	26/10/07	695	700	667	680	-23.0	-3.27	261,300	26,643,423,232
[2158]	26/10/06	677	713	677	703	+35.0	+5.24	441,500	27,544,596,480
[2158]	26/10/05	674	682	665	668	-10.0	-1.47	228,600	26,173,245,440
[2158]	26/10/02	681	690	672	678	-13.0	-1.88	194,800	26,565,060,608
[2158]	26/10/01	703	715	686	691	-2.0	-0.29	287,800	27,074,418,688
[2158]	26/09/30	676	699	672	693	+32.0	+4.84	334,700	27,152,781,312
[2158]	26/09/29	666	666	651	661	-4.0	-0.60	259,500	25,898,973,184
[2158]	26/09/28	653	666	652	665	+12.0	+1.84	225,500	26,055,700,480
[2158]	26/09/25	658	659	644	653	-2.0	-0.31	103,300	25,585,522,688
[2158]	26/09/24	643	663	642	655	+14.0	+2.18	202,500	25,663,885,312
[2158]	26/09/18	634	643	624	641	+14.0	+2.23	166,000	25,115,344,896
[2158]	26/09/17	622	639	622	627	+6.0	+0.97	147,000	24,566,802,432
[2158]	26/09/16	620	621	610	621	+4.0	+0.65	144,800	24,331,714,560
[2158]	26/09/15	608	623	605	617	+9.0	+1.48	235,700	24,174,987,264
[2158]	26/09/14	606	613	602	608	-1.0	-0.16	141,000	23,822,354,432
[2158]	26/09/11	609	613	605	609	-10.0	-1.62	146,900	23,861,536,768
[2158]	26/09/10	610	620	607	619	+5.0	+0.81	155,500	24,253,351,936
[2158]	26/09/09	620	630	613	614	-11.0	-1.76	148,900	24,057,444,352
[2158]	26/09/08	623	636	622	625	-7.0	-1.11	125,100	24,488,439,808
[2158]	26/09/07	624	636	620	632	+8.0	+1.28	192,800	24,762,710,016
[2158]	26/09/04	623	634	618	624	+11.0	+1.79	254,600	24,449,257,472
[2158]	26/09/03	620	627	613	613	-2.0	-0.33	142,400	24,018,262,016
[2158]	26/09/02	619	625	610	615	-14.0	-2.23	231,300	24,096,624,640
[2158]	26/09/01	644	652	628	629	-15.0	-2.33	193,200	24,645,165,056
[2158]	26/08/31	640	644	628	644	0	+0.00	184,400	25,232,887,808
[2158]	26/08/28	635	655	634	644	+11.0	+1.74	184,600	25,232,887,808
[2158]	26/08/27	633	643	630	633	+2.0	+0.32	115,400	24,801,892,352
[2158]	26/08/26	641	648	628	631	-11.0	-1.71	183,400	24,723,529,728
[2158]	26/08/25	658	661	638	642	-21.0	-3.17	225,600	25,154,525,184
[2158]	26/08/24	670	675	656	663	+12.0	+1.84	251,500	25,977,337,856
[2158]	26/08/21	651	663	641	651	+1.0	+0.15	208,300	25,507,160,064
[2158]	26/08/20	639	650	634	650	+28.0	+4.50	173,600	25,467,977,728
[2158]	26/08/19	650	652	618	622	-27.0	-4.16	267,700	24,370,894,848
[2158]	26/08/18	644	665	640	649	+5.0	+0.78	257,100	25,428,795,392
[2158]	26/08/17	630	649	610	644	-5.0	-0.77	439,000	25,232,887,808
[2158]	26/08/14	648	659	641	649	-1.0	-0.15	224,600	25,428,795,392
[2158]	26/08/13	640	651	635	650	+6.0	+0.93	132,900	25,467,977,728
[2158]	26/08/12	639	644	631	644	+6.0	+0.94	147,900	25,232,887,808
[2158]	26/08/10	633	643	632	638	+6.0	+0.95	151,000	24,997,799,936
[2158]	26/08/07	638	641	628	632	-6.0	-0.94	112,900	24,762,710,016
[2158]	26/08/06	638	645	636	638	-6.0	-0.93	87,100	24,997,799,936
[2158]	26/08/05	630	648	630	644	+16.0	+2.55	155,100	25,232,887,808
[2158]	26/08/04	620	636	619	628	+15.0	+2.45	187,800	24,605,984,768
[2158]	26/08/03	624	636	606	613	-21.0	-3.31	120,700	24,018,262,016
[2158]	26/07/31	614	636	607	634	+28.0	+4.62	148,400	24,841,072,640
[2158]	26/07/30	606	616	603	606	-9.0	-1.46	86,800	23,743,991,808
[2158]	26/07/29	620	626	601	615	+1.0	+0.16	206,100	24,096,624,640
[2158]	26/07/28	636	642	613	614	-26.0	-4.06	229,200	24,057,444,352
[2158]	26/07/27	635	644	634	640	+10.0	+1.59	114,200	25,076,162,560
[2158]	26/07/24	645	645	630	630	-20.0	-3.08	221,000	24,684,347,392
[2158]	26/07/23	660	666	649	650	-7.0	-1.07	117,400	25,467,977,728
[2158]	26/07/22	646	662	644	657	+5.0	+0.77	158,300	25,742,247,936
[2158]	26/07/21	626	659	626	652	+25.0	+3.99	218,200	25,546,340,352
[2158]	26/07/17	638	642	612	627	-15	-2.34	327,400	-
[2158]	26/07/16	656	661	640	642	-18	-2.73	179,500	-
[2158]	26/07/15	641	660	636	660	+23	+3.61	229,500	-
[2158]	26/07/14	632	639	628	637	+5	+0.79	104,100	-
[2158]	26/07/13	633	646	628	632	0	0.00	158,900	-
[2158]	26/07/10	619	639	616	632	+15	+2.43	241,900	-
[2158]	26/07/09	606	619	605	617	+7	+1.15	140,500	-
[2158]	26/07/08	625	626	609	610	-20	-3.17	200,200	-
[2158]	26/07/07	643	658	630	630	-6	-0.94	371,800	-
[2158]	26/07/06	630	643	629	636	+6	+0.95	240,300	-
[2158]	26/07/03	635	637	616	630	+11	+1.78	190,500	-
[2158]	26/07/02	611	630	611	619	+7	+1.14	263,500	-
[2158]	26/07/01	606	612	600	612	+5	+0.82	143,400	-
[2158]	26/06/30	610	610	590	607	+6	+1.00	126,000	-
[2158]	26/06/29	596	610	594	601	+21	+3.62	255,500	-
[2158]	26/06/26	579	585	573	580	-9	-1.53	170,400	-
[2158]	26/06/25	585	593	576	589	+14	+2.43	143,100	-
[2158]	26/06/24	570	582	570	575	+8	+1.41	193,600	-
[2158]	26/06/23	596	597	566	567	-29	-4.87	221,500	-
[2158]	26/06/22	590	607	586	596	+16	+2.76	229,700	-
[2158]	26/06/19	598	598	574	580	-9	-1.53	204,600	-
[2158]	26/06/18	602	605	588	589	-13	-2.16	189,900	-
[2158]	26/06/17	579	610	577	602	+28	+4.88	310,800	-
[2158]	26/06/16	568	574	555	574	+11	+1.95	151,700	-
[2158]	26/06/15	562	572	559	563	+9	+1.62	149,000	-
[2158]	26/06/12	550	555	544	554	+11	+2.03	206,900	-
[2158]	26/06/11	550	550	536	543	-19	-3.38	353,400	-
[2158]	26/06/10	575	579	556	562	-16	-2.77	288,900	-
[2158]	26/06/09	587	597	575	578	-4	-0.69	219,100	-
[2158]	26/06/08	586	594	576	582	-14	-2.35	234,500	-
[2158]	26/06/05	574	605	574	596	+23	+4.01	302,200	-
[2158]	26/06/04	568	581	563	573	-8	-1.38	213,100	-
[2158]	26/06/03	572	588	560	581	+8	+1.40	354,700	-
[2158]	26/06/02	580	580	562	573	-9	-1.55	341,300	-
[2158]	26/06/01	600	602	576	582	-14	-2.35	359,500	-
[2158]	26/05/29	616	622	596	596	+5	+0.85	408,800	-
[2158]	26/05/28	590	599	581	591	-1	-0.17	248,400	-
[2158]	26/05/27	588	595	580	592	+10	+1.72	328,900	-
[2158]	26/05/26	597	600	582	582	-15	-2.51	423,500	-
[2158]	26/05/25	624	630	593	597	-23	-3.71	469,100	-
[2158]	26/05/22	603	627	603	620	+20.0	+3.33	521,500	-
[2158]	26/05/21	585	605	578	600	+11.0	+1.87	524,900	-
[2158]	26/05/20	607	609	576	589	-20.0	-3.28	914,400	-
[2158]	26/05/19	640	649	604	609	-30.0	-4.69	1,162,900	-
[2158]	26/05/18	639	656	639	639	-150.0	-19.01	840,900	-
[2158]	26/05/15	796	803	779	789	-5.0	-0.63	377,500	-
[2158]	26/05/14	825	828	794	794	-26.0	-3.17	367,200	-
[2158]	26/05/13	800	866	792	820	+16.0	+1.99	910,700	-
[2158]	26/05/12	811	817	802	804	-9.0	-1.11	154,800	-
[2158]	26/05/11	820	823	802	813	-6.0	-0.73	232,100	-
[2158]	26/05/08	801	819	797	819	+19.0	+2.38	308,200	-
[2158]	26/05/07	800	805	784	800	+9.0	+1.14	239,900	-
[2158]	26/05/01	781	791	775	791	+14.0	+1.80	233,500	-
[2158]	26/04/30	781	789	768	777	-19.0	-2.39	302,700	-
[2158]	26/04/28	790	796	779	796	+20.0	+2.58	195,500	-
[2158]	26/04/27	782	792	773	776	-6	-0.77	271,600	-
[2158]	26/04/24	798	802	782	782	-15	-1.88	373,900	-
[2158]	26/04/23	821	826	795	797	-27	-3.28	490,400	-
[2158]	26/04/22	837	837	823	824	-11	-1.32	252,100	-
[2158]	26/04/21	840	850	830	835	-1	-0.12	302,400	-
[2158]	26/04/20	865	865	826	836	-21	-2.45	746,400	-
[2158]	26/04/17	903	915	852	857	+18	+2.15	1,589,200	-
[2158]	26/04/16	848	857	838	839	-2	-0.24	247,200	-
[2158]	26/04/15	838	851	833	841	+8	+0.96	297,100	-
[2158]	26/04/14	835	842	823	833	0	0.00	250,900	-
[2158]	26/04/13	812	835	805	833	+21	+2.59	341,100	-
[2158]	26/04/10	821	834	812	812	-2	-0.25	351,000	-
[2158]	26/04/09	831	834	811	814	-26	-3.10	301,000	-
[2158]	26/04/08	825	842	817	840	+29	+3.58	348,400	-
[2158]	26/04/07	838	839	808	811	-26	-3.11	312,100	-
[2158]	26/04/06	824	844	824	837	+4	+0.48	178,500	-
[2158]	26/04/03	829	847	826	833	+15	+1.83	202,900	-
[2158]	26/04/02	855	861	814	818	-26	-3.08	421,100	-
[2158]	26/04/01	823	845	822	844	+42	+5.24	442,400	-
[2158]	26/03/31	796	817	789	802	+4	+0.50	304,600	-
[2158]	26/03/30	790	801	779	798	-21	-2.56	224,700	-
[2158]	26/03/27	792	822	791	819	+18	+2.25	270,500	-
[2158]	26/03/26	816	819	795	801	-18	-2.20	207,100	-
[2158]	26/03/25	805	823	805	819	+17	+2.12	340,600	-
[2158]	26/03/24	795	804	781	802	+30	+3.89	236,200	-
[2158]	26/03/23	780	785	762	772	-34	-4.22	569,100	-
[2158]	26/03/19	825	833	804	806	-46	-5.40	370,700	-
[2158]	26/03/18	837	852	826	852	+26	+3.15	236,400	-
[2158]	26/03/17	825	839	820	826	+6	+0.73	288,400	-
[2158]	26/03/16	808	820	800	820	+3	+0.37	375,100	-
[2158]	26/03/13	825	829	809	817	-31	-3.66	732,200	-
[2158]	26/03/12	880	880	840	848	-37	-4.18	512,000	-
[2158]	26/03/11	870	909	868	885	+15	+1.72	377,100	-
[2158]	26/03/10	868	882	857	870	+17	+1.99	274,700	-
[2158]	26/03/09	850	866	830	853	-41	-4.59	570,700	-
[2158]	26/03/06	888	906	882	894	+3	+0.34	213,700	-
[2158]	26/03/05	880	905	876	891	+38	+4.45	539,100	-
[2158]	26/03/04	880	897	836	853	-38	-4.26	685,000	-
[2158]	26/03/03	917	938	890	891	-32	-3.47	578,500	-
[2158]	26/03/02	919	933	900	923	-26	-2.74	394,900	-
[2158]	26/02/27	917	961	915	949	+41	+4.52	750,800	-
[2158]	26/02/26	912	928	907	908	-6	-0.66	349,400	-
[2158]	26/02/25	900	921	896	914	+14	+1.56	426,500	-
[2158]	26/02/24	909	909	885	900	0	0.00	287,200	-
[2158]	26/02/20	899	933	893	900	0	0.00	547,600	-
[2158]	26/02/19	912	914	881	900	+27	+3.09	494,000	-
[2158]	26/02/18	864	899	853	873	+6	+0.69	607,200	-
[2158]	26/02/17	894	914	864	867	-31	-3.45	1,244,300	-
[2158]	26/02/16	867	901	861	898	+46	+5.40	571,800	-
[2158]	26/02/13	895	895	851	852	-38	-4.27	394,000	-
[2158]	26/02/12	879	903	872	890	+20	+2.30	817,600	-
[2158]	26/02/10	863	883	858	870	+10	+1.16	375,100	-
[2158]	26/02/09	848	871	846	860	+12	+1.42	281,400	-
[2158]	26/02/06	846	856	827	848	-10	-1.17	277,700	-
[2158]	26/02/05	835	870	827	858	+23	+2.75	413,800	-
[2158]	26/02/04	844	844	830	835	-10	-1.18	213,300	-
[2158]	26/02/03	835	850	833	845	+18	+2.18	240,200	-
[2158]	26/02/02	837	853	825	827	-10	-1.19	288,700	-
[2158]	26/01/30	822	841	817	837	+1	+0.12	289,800	-
[2158]	26/01/29	845	853	834	836	-16	-1.88	305,700	-
[2158]	26/01/28	849	865	847	852	+9	+1.07	327,100	-
[2158]	26/01/27	847	859	841	843	-7	-0.82	273,700	-
[2158]	26/01/26	870	874	848	850	-35	-3.95	423,100	-
[2158]	26/01/23	870	890	864	885	+16	+1.84	290,800	-
[2158]	26/01/22	879	895	860	869	-7	-0.80	376,900	-
[2158]	26/01/21	867	881	855	876	-6	-0.68	414,100	-
[2158]	26/01/20	913	918	882	882	-21	-2.33	396,800	-
[2158]	26/01/19	915	915	898	903	-16	-1.74	319,700	-
[2158]	26/01/16	912	925	897	919	+18	+2.00	449,900	-
[2158]	26/01/15	880	904	879	901	+19	+2.15	457,800	-
[2158]	26/01/14	881	894	875	882	+3	+0.34	173,400	-
[2158]	26/01/13	900	904	876	879	-7	-0.79	381,200	-
[2158]	26/01/09	888	891	875	886	-1	-0.11	204,600	-
[2158]	26/01/08	882	892	873	887	+8	+0.91	229,800	-
[2158]	26/01/07	891	902	873	879	-17	-1.90	393,100	-
[2158]	26/01/06	881	917	881	896	+15	+1.70	486,300	-
[2158]	26/01/05	880	883	864	881	+8	+0.92	287,100	-
[2158]	25/12/30	894	896	871	873	-22	-2.46	344,700	-
[2158]	25/12/29	893	905	875	895	+17	+1.94	438,300	-
[2158]	25/12/26	896	897	871	878	-19	-2.12	442,300	-
[2158]	25/12/25	887	900	879	897	+13	+1.47	381,900	-
[2158]	25/12/24	883	897	873	884	+3	+0.34	308,300	-
[2158]	25/12/23	864	888	864	881	+26	+3.04	409,500	-
[2158]	25/12/22	890	891	850	855	-39	-4.36	467,100	-
[2158]	25/12/19	879	894	856	894	+14	+1.59	350,200	-
[2158]	25/12/18	846	890	846	880	+19	+2.21	459,100	-
[2158]	25/12/17	841	861	839	861	+27	+3.24	339,700	-
[2158]	25/12/16	833	851	831	834	-11	-1.30	277,800	-
[2158]	25/12/15	818	857	818	845	+20	+2.42	325,600	-
[2158]	25/12/12	828	838	808	825	-3	-0.36	497,200	-
[2158]	25/12/11	858	859	828	828	-37	-4.28	605,800	-
[2158]	25/12/10	859	874	857	865	0	0.00	248,100	-
[2158]	25/12/09	891	912	859	865	-26	-2.92	561,700	-
[2158]	25/12/08	861	892	858	891	+35	+4.09	476,000	-
[2158]	25/12/05	839	859	836	856	+13	+1.54	343,800	-
[2158]	25/12/04	839	854	823	843	+5	+0.60	379,900	-
[2158]	25/12/03	860	868	838	838	-20	-2.33	456,100	-
[2158]	25/12/02	879	887	848	858	-27	-3.05	696,800	-
[2158]	25/12/01	915	916	876	885	-32	-3.49	899,700	-
[2158]	25/11/28	910	923	908	917	+7	+0.77	437,300	-
[2158]	25/11/27	931	937	903	910	-33	-3.50	932,400	-
[2158]	25/11/26	924	954	908	943	+25	+2.72	685,000	-
[2158]	25/11/25	936	956	908	918	-10	-1.08	742,100	-
[2158]	25/11/21	904	950	901	928	+5	+0.54	605,100	-
[2158]	25/11/20	927	949	905	923	+26	+2.90	693,200	-
[2158]	25/11/19	910	939	891	897	-26	-2.82	854,700	-
[2158]	25/11/18	930	947	904	923	-17	-1.81	731,200	-
[2158]	25/11/17	954	1,004	924	940	+31	+3.41	2,265,200	-
[2158]	25/11/14	916	929	909	909	-13	-1.41	513,300	-
[2158]	25/11/13	964	964	921	922	-38	-3.96	522,200	-
[2158]	25/11/12	935	963	922	960	+21	+2.24	669,300	-
[2158]	25/11/11	935	953	920	939	+10	+1.08	534,600	-
[2158]	25/11/10	915	930	912	929	+30	+3.34	420,500	-
[2158]	25/11/07	918	932	887	899	-34	-3.64	733,300	-
[2158]	25/11/06	949	969	932	933	-11	-1.17	697,500	-
[2158]	25/11/05	906	944	898	944	+38	+4.19	719,200	-
[2158]	25/11/04	929	932	898	906	-23	-2.48	611,700	-
[2158]	25/10/31	935	948	925	929	+9	+0.98	489,300	-
[2158]	25/10/30	906	923	900	920	+15	+1.66	467,600	-
[2158]	25/10/29	945	956	900	905	-35	-3.72	822,000	-
[2158]	25/10/28	972	977	933	940	-40	-4.08	893,300	-
[2158]	25/10/27	964	1,023	946	980	+31	+3.27	1,706,300	-
[2158]	25/10/24	1,004	1,005	935	949	-56	-5.57	2,116,500	-
[2158]	25/10/23	973	1,044	964	1,005	+34	+3.50	2,947,700	-
[2158]	25/10/22	934	975	929	971	+63	+6.94	1,117,600	-
[2158]	25/10/21	911	922	893	908	+2	+0.22	714,900	-
[2158]	25/10/20	875	906	861	906	+66	+7.86	949,900	-
[2158]	25/10/17	865	868	838	840	-38	-4.33	861,400	-
[2158]	25/10/16	902	914	866	878	-14	-1.57	810,600	-
[2158]	25/10/15	892	903	887	892	+4	+0.45	553,000	-
[2158]	25/10/14	904	923	884	888	-31	-3.37	1,477,300	-
[2158]	25/10/10	961	967	911	919	-57	-5.84	1,641,500	-
[2158]	25/10/09	993	1,010	967	976	-10	-1.01	1,057,600	-
[2158]	25/10/08	1,003	1,005	972	986	-26	-2.57	1,391,900	-
[2158]	25/10/07	1,059	1,059	1,000	1,012	-30	-2.88	1,473,500	-
[2158]	25/10/06	1,059	1,063	1,007	1,042	+27	+2.66	2,073,800	-
[2158]	25/10/03	975	1,103	973	1,015	+40	+4.10	4,134,100	-
[2158]	25/10/02	1,014	1,036	955	975	-39	-3.85	2,488,100	-
[2158]	25/10/01	1,050	1,105	1,004	1,014	-48	-4.52	4,570,600	-
[2158]	25/09/30	1,003	1,076	987	1,062	+65	+6.52	2,943,300	-
[2158]	25/09/29	1,058	1,060	987	997	-72	-6.74	2,842,200	-
[2158]	25/09/26	1,030	1,085	1,025	1,069	+39	+3.79	3,922,400	-
[2158]	25/09/25	1,000	1,058	981	1,030	+24	+2.39	3,318,900	-
[2158]	25/09/24	995	1,050	977	1,006	+75	+8.06	5,975,300	-
[2158]	25/09/22	930	964	918	931	+21	+2.31	2,333,100	-
[2158]	25/09/19	937	958	875	910	-38	-4.01	3,082,300	-
[2158]	25/09/18	903	977	903	948	+56	+6.28	3,616,300	-
[2158]	25/09/17	912	926	888	892	-18	-1.98	1,285,300	-
[2158]	25/09/16	887	932	864	910	+16	+1.79	1,536,400	-
[2158]	25/09/12	863	897	845	894	+41	+4.81	1,357,100	-
[2158]	25/09/11	895	904	845	853	-44	-4.91	1,958,800	-
[2158]	25/09/10	939	939	888	897	-44	-4.68	2,324,000	-
[2158]	25/09/09	958	983	935	941	-9	-0.95	3,101,400	-
[2158]	25/09/08	908	958	876	950	+40	+4.40	4,431,000	-
[2158]	25/09/05	950	960	888	910	-28	-2.99	6,518,800	-