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
[2162]	26/08/27	537	539	537	538	0	+0.00	29,400	10,329,998,336
[2162]	26/08/26	536	538	536	538	+1.0	+0.19	33,400	10,329,998,336
[2162]	26/08/25	536	537	536	537	+1.0	+0.19	16,400	10,310,797,312
[2162]	26/08/24	536	537	536	536	0	+0.00	32,300	10,291,596,288
[2162]	26/08/21	537	537	536	536	-1.0	-0.19	5,200	10,291,596,288
[2162]	26/08/20	536	538	536	537	+1.0	+0.19	13,200	10,310,797,312
[2162]	26/08/19	536	536	536	536	0	+0.00	14,200	10,291,596,288
[2162]	26/08/18	536	538	536	536	0	+0.00	5,100	10,291,596,288
[2162]	26/08/17	537	537	536	536	-1.0	-0.19	8,200	10,291,596,288
[2162]	26/08/14	536	537	535	537	+1.0	+0.19	11,700	10,310,797,312
[2162]	26/08/13	536	537	536	536	0	+0.00	4,900	10,291,596,288
[2162]	26/08/12	536	536	536	536	0	+0.00	31,500	10,291,596,288
[2162]	26/08/10	536	536	536	536	0	+0.00	5,000	10,291,596,288
[2162]	26/08/07	536	537	536	536	0	+0.00	4,800	10,291,596,288
[2162]	26/08/06	536	537	536	536	0	+0.00	17,800	10,291,596,288
[2162]	26/08/05	536	537	536	536	0	+0.00	17,600	10,291,596,288
[2162]	26/08/04	536	537	536	536	0	+0.00	29,400	10,291,596,288
[2162]	26/08/03	536	537	536	536	0	+0.00	40,900	10,291,596,288
[2162]	26/07/31	536	537	536	536	-1.0	-0.19	39,200	10,291,596,288
[2162]	26/07/30	536	537	536	537	0	+0.00	5,700	10,310,797,312
[2162]	26/07/29	536	537	536	537	+1.0	+0.19	200	10,310,797,312
[2162]	26/07/28	536	537	536	536	0	+0.00	10,100	10,291,596,288
[2162]	26/07/27	536	537	536	536	0	+0.00	2,200	10,291,596,288
[2162]	26/07/24	536	537	536	536	0	+0.00	5,900	10,291,596,288
[2162]	26/07/23	537	538	536	536	-1.0	-0.19	2,600	10,291,596,288
[2162]	26/07/22	535	537	535	537	+2.0	+0.37	40,700	10,310,797,312
[2162]	26/07/21	535	536	535	535	0	+0.00	1,800	10,272,396,288
[2162]	26/07/17	535	536	535	535	0	0.00	10,200	-
[2162]	26/07/16	535	535	535	535	-1	-0.19	13,900	-
[2162]	26/07/15	534	536	534	536	+2	+0.37	10,100	-
[2162]	26/07/14	534	537	534	534	+1	+0.19	37,300	-
[2162]	26/07/13	534	534	533	533	0	0.00	27,300	-
[2162]	26/07/10	534	535	533	533	-1	-0.19	68,800	-
[2162]	26/07/09	534	536	534	534	-4	-0.74	11,400	-
[2162]	26/07/08	539	539	538	538	-1	-0.19	91,300	-
[2162]	26/07/07	539	539	539	539	0	0.00	51,300	-
[2162]	26/07/06	539	540	539	539	0	0.00	94,900	-
[2162]	26/07/03	539	540	539	539	0	0.00	25,900	-
[2162]	26/07/02	539	540	539	539	0	0.00	29,700	-
[2162]	26/07/01	540	540	539	539	0	0.00	67,000	-
[2162]	26/06/30	539	540	539	539	0	0.00	139,800	-
[2162]	26/06/29	539	540	539	539	0	0.00	49,100	-
[2162]	26/06/26	539	539	538	539	0	0.00	70,700	-
[2162]	26/06/25	539	540	538	539	+1	+0.19	83,500	-
[2162]	26/06/24	538	539	538	538	0	0.00	62,100	-
[2162]	26/06/23	539	540	538	538	-1	-0.19	83,800	-
[2162]	26/06/22	539	539	538	539	+1	+0.19	454,000	-
[2162]	26/06/19	538	539	538	538	0	0.00	870,000	-
[2162]	26/06/18	539	539	538	538	0	0.00	194,500	-
[2162]	26/06/17	538	539	538	538	0	0.00	83,900	-
[2162]	26/06/16	538	539	538	538	0	0.00	70,800	-
[2162]	26/06/15	538	539	538	538	0	0.00	133,500	-
[2162]	26/06/12	538	539	538	538	0	0.00	205,800	-
[2162]	26/06/11	538	539	538	538	0	0.00	152,200	-
[2162]	26/06/10	538	539	538	538	0	0.00	172,000	-
[2162]	26/06/09	538	539	538	538	0	0.00	113,700	-
[2162]	26/06/08	538	539	538	538	0	0.00	335,700	-
[2162]	26/06/05	538	539	538	538	0	0.00	217,400	-
[2162]	26/06/04	538	539	538	538	0	0.00	289,900	-
[2162]	26/06/03	538	539	538	538	0	0.00	920,400	-
[2162]	26/06/02	538	539	538	538	+67	+14.23	1,644,500	-
[2162]	26/06/01	471	471	471	471	+80	+20.46	9,500	-
[2162]	26/05/29	398	398	390	391	-5	-1.26	26,700	-
[2162]	26/05/28	395	398	394	396	+1	+0.25	8,800	-
[2162]	26/05/27	395	399	392	395	0	0.00	36,200	-
[2162]	26/05/26	400	403	395	395	-7	-1.74	43,100	-
[2162]	26/05/25	398	404	397	402	+4	+1.01	28,600	-
[2162]	26/05/22	395	398	395	398	0	+0.00	15,500	-
[2162]	26/05/21	398	399	393	398	-1.0	-0.25	101,600	-
[2162]	26/05/20	399	399	394	399	+1.0	+0.25	12,000	-
[2162]	26/05/19	399	399	395	398	+2.0	+0.51	9,000	-
[2162]	26/05/18	393	399	390	396	+1.0	+0.25	14,800	-
[2162]	26/05/15	395	401	395	395	-3.0	-0.75	13,900	-
[2162]	26/05/14	400	403	391	398	-2.0	-0.50	42,300	-
[2162]	26/05/13	420	420	391	400	-22.0	-5.21	64,000	-
[2162]	26/05/12	397	424	397	422	+23.0	+5.76	61,700	-
[2162]	26/05/11	400	400	395	399	0	+0.00	24,500	-
[2162]	26/05/08	398	399	395	399	+4.0	+1.01	15,200	-
[2162]	26/05/07	401	401	395	395	-5.0	-1.25	15,300	-
[2162]	26/05/01	403	403	397	400	+5.0	+1.27	21,300	-
[2162]	26/04/30	396	397	389	395	-4.0	-1.00	31,300	-
[2162]	26/04/28	392	399	392	399	+4.0	+1.01	7,700	-
[2162]	26/04/27	397	401	392	395	-4	-1.00	20,400	-
[2162]	26/04/24	401	401	398	399	+1	+0.25	7,000	-
[2162]	26/04/23	403	403	398	398	-3	-0.75	16,000	-
[2162]	26/04/22	403	405	400	401	-3	-0.74	9,100	-
[2162]	26/04/21	406	408	404	404	-2	-0.49	18,200	-
[2162]	26/04/20	402	406	401	406	+5	+1.25	17,600	-
[2162]	26/04/17	396	403	396	401	+5	+1.26	15,500	-
[2162]	26/04/16	393	399	393	396	+3	+0.76	214,900	-
[2162]	26/04/15	392	393	390	393	+3	+0.77	10,300	-
[2162]	26/04/14	389	391	387	390	0	0.00	8,000	-
[2162]	26/04/13	396	396	386	390	-3	-0.76	21,700	-
[2162]	26/04/10	392	396	392	393	0	0.00	8,900	-
[2162]	26/04/09	397	398	390	393	-3	-0.76	32,500	-
[2162]	26/04/08	394	397	394	396	+1	+0.25	37,300	-
[2162]	26/04/07	396	400	395	395	-1	-0.25	12,100	-
[2162]	26/04/06	399	400	396	396	-3	-0.75	18,800	-
[2162]	26/04/03	399	401	395	399	-1	-0.25	21,600	-
[2162]	26/04/02	411	411	397	400	-4	-0.99	38,400	-
[2162]	26/04/01	400	404	393	404	+5	+1.25	26,100	-
[2162]	26/03/31	398	403	392	399	0	0.00	26,800	-
[2162]	26/03/30	403	403	399	399	-6	-1.48	34,400	-
[2162]	26/03/27	404	405	402	405	+1	+0.25	44,900	-
[2162]	26/03/26	403	411	399	404	0	0.00	60,100	-
[2162]	26/03/25	403	405	397	404	+4	+1.00	90,000	-
[2162]	26/03/24	408	411	396	400	0	0.00	75,400	-
[2162]	26/03/23	402	419	382	400	-45	-10.11	294,800	-
[2162]	26/03/19	444	449	444	445	-1	-0.22	10,900	-
[2162]	26/03/18	445	450	445	446	+3	+0.68	206,200	-
[2162]	26/03/17	450	451	443	443	-4	-0.89	12,900	-
[2162]	26/03/16	447	450	447	447	-3	-0.67	8,700	-
[2162]	26/03/13	452	455	450	450	-5	-1.10	9,900	-
[2162]	26/03/12	460	461	453	455	-5	-1.09	9,000	-
[2162]	26/03/11	458	462	456	460	+2	+0.44	8,100	-
[2162]	26/03/10	452	461	452	458	+7	+1.55	23,800	-
[2162]	26/03/09	452	454	442	451	-11	-2.38	14,400	-
[2162]	26/03/06	453	468	448	462	+8	+1.76	28,700	-
[2162]	26/03/05	444	457	442	454	+13	+2.95	25,700	-
[2162]	26/03/04	445	449	438	441	-15	-3.29	27,600	-
[2162]	26/03/03	450	458	445	456	+16	+3.64	52,800	-
[2162]	26/03/02	449	451	439	440	-14	-3.08	41,700	-
[2162]	26/02/27	448	461	445	454	+5	+1.11	33,600	-
[2162]	26/02/26	452	452	447	449	0	0.00	15,200	-
[2162]	26/02/25	443	450	440	449	+10	+2.28	19,300	-
[2162]	26/02/24	440	442	438	439	-2	-0.45	9,000	-
[2162]	26/02/20	443	444	440	441	-5	-1.12	13,200	-
[2162]	26/02/19	442	447	442	446	+6	+1.36	8,800	-
[2162]	26/02/18	441	445	436	440	-3	-0.68	209,600	-
[2162]	26/02/17	443	446	442	443	0	0.00	6,200	-
[2162]	26/02/16	438	448	438	443	+4	+0.91	27,900	-
[2162]	26/02/13	442	445	439	439	-9	-2.01	19,300	-
[2162]	26/02/12	449	451	441	448	-5	-1.10	36,800	-
[2162]	26/02/10	456	459	448	453	-5	-1.09	53,100	-
[2162]	26/02/09	467	470	457	458	-6	-1.29	41,900	-
[2162]	26/02/06	462	466	460	464	+3	+0.65	12,300	-
[2162]	26/02/05	466	466	457	461	-5	-1.07	17,600	-
[2162]	26/02/04	465	466	460	466	+4	+0.87	6,000	-
[2162]	26/02/03	466	466	456	462	-1	-0.22	20,000	-
[2162]	26/02/02	460	466	458	463	+1	+0.22	22,400	-
[2162]	26/01/30	466	467	462	462	-5	-1.07	11,200	-
[2162]	26/01/29	464	468	457	467	+1	+0.21	9,000	-
[2162]	26/01/28	475	475	464	466	-12	-2.51	25,600	-
[2162]	26/01/27	478	479	473	478	-1	-0.21	8,200	-
[2162]	26/01/26	479	479	471	479	-1	-0.21	16,600	-
[2162]	26/01/23	487	487	479	480	-3	-0.62	13,000	-
[2162]	26/01/22	487	487	477	483	-4	-0.82	11,900	-
[2162]	26/01/21	482	489	479	487	+1	+0.21	18,400	-
[2162]	26/01/20	494	494	484	486	-2	-0.41	16,000	-
[2162]	26/01/19	482	497	482	488	+6	+1.24	33,300	-
[2162]	26/01/16	485	487	477	482	-3	-0.62	18,300	-
[2162]	26/01/15	481	486	478	485	+4	+0.83	15,900	-
[2162]	26/01/14	478	487	478	481	+2	+0.42	18,800	-
[2162]	26/01/13	490	490	479	479	-7	-1.44	31,900	-
[2162]	26/01/09	491	491	482	486	-5	-1.02	25,600	-
[2162]	26/01/08	491	495	489	491	-4	-0.81	29,300	-
[2162]	26/01/07	491	497	491	495	0	0.00	19,800	-
[2162]	26/01/06	498	500	492	495	-3	-0.60	23,200	-
[2162]	26/01/05	483	502	483	498	+15	+3.11	114,500	-
[2162]	25/12/30	479	483	476	483	+4	+0.84	14,200	-
[2162]	25/12/29	476	485	476	479	+4	+0.84	18,300	-
[2162]	25/12/26	472	475	458	475	-1	-0.21	80,300	-
[2162]	25/12/25	480	480	474	476	+1	+0.21	30,900	-
[2162]	25/12/24	484	484	470	475	-1	-0.21	43,300	-
[2162]	25/12/23	436	476	436	476	+41	+9.43	160,200	-
[2162]	25/12/22	467	467	432	435	-40	-8.42	247,200	-
[2162]	25/12/19	478	478	472	475	-3	-0.63	25,400	-
[2162]	25/12/18	478	478	473	478	0	0.00	14,600	-
[2162]	25/12/17	486	486	477	478	-9	-1.85	30,000	-
[2162]	25/12/16	480	488	476	487	+7	+1.46	13,400	-
[2162]	25/12/15	480	488	473	480	0	0.00	37,200	-
[2162]	25/12/12	491	493	480	480	-13	-2.64	42,400	-
[2162]	25/12/11	507	507	486	493	-14	-2.76	88,400	-
[2162]	25/12/10	498	512	495	507	+12	+2.42	136,100	-
[2162]	25/12/09	483	498	483	495	+12	+2.48	65,700	-
[2162]	25/12/08	484	492	474	483	0	0.00	90,600	-
[2162]	25/12/05	473	490	471	483	+11	+2.33	155,400	-
[2162]	25/12/04	449	475	449	472	+21	+4.66	130,700	-
[2162]	25/12/03	444	451	443	451	+7	+1.58	22,200	-
[2162]	25/12/02	446	446	443	444	-2	-0.45	12,200	-
[2162]	25/12/01	455	456	446	446	-11	-2.41	45,100	-
[2162]	25/11/28	456	458	455	457	0	0.00	44,900	-
[2162]	25/11/27	445	457	445	457	+16	+3.63	48,800	-
[2162]	25/11/26	438	445	435	441	+3	+0.68	44,100	-
[2162]	25/11/25	444	444	436	438	-1	-0.23	14,200	-
[2162]	25/11/21	435	443	430	439	+3	+0.69	51,900	-
[2162]	25/11/20	430	437	428	436	+6	+1.40	17,800	-
[2162]	25/11/19	429	431	426	430	+1	+0.23	13,900	-
[2162]	25/11/18	436	439	428	429	-11	-2.50	34,300	-
[2162]	25/11/17	440	444	436	440	-4	-0.90	18,500	-
[2162]	25/11/14	433	444	433	444	+4	+0.91	25,400	-
[2162]	25/11/13	440	443	437	440	0	0.00	14,700	-
[2162]	25/11/12	442	450	439	440	-3	-0.68	44,700	-
[2162]	25/11/11	442	444	438	443	+1	+0.23	38,100	-
[2162]	25/11/10	436	445	430	442	+14	+3.27	178,300	-
[2162]	25/11/07	426	435	426	428	-4	-0.93	24,000	-
[2162]	25/11/06	426	433	426	432	+6	+1.41	9,400	-
[2162]	25/11/05	433	433	418	426	-6	-1.39	46,900	-
[2162]	25/11/04	434	436	432	432	-2	-0.46	20,200	-
[2162]	25/10/31	437	439	433	434	-1	-0.23	14,500	-
[2162]	25/10/30	439	440	433	435	-4	-0.91	22,500	-
[2162]	25/10/29	439	441	437	439	+2	+0.46	22,900	-
[2162]	25/10/28	445	445	437	437	-7	-1.58	46,200	-
[2162]	25/10/27	446	449	443	444	-2	-0.45	25,800	-
[2162]	25/10/24	448	448	446	446	-2	-0.45	16,600	-
[2162]	25/10/23	447	453	446	448	-7	-1.54	38,200	-
[2162]	25/10/22	439	455	438	455	+14	+3.17	54,000	-
[2162]	25/10/21	443	447	440	441	-2	-0.45	40,100	-
[2162]	25/10/20	442	447	441	443	+3	+0.68	33,100	-
[2162]	25/10/17	445	446	439	440	-6	-1.35	24,300	-
[2162]	25/10/16	451	454	446	446	-4	-0.89	28,800	-
[2162]	25/10/15	448	451	444	450	+10	+2.27	39,100	-
[2162]	25/10/14	440	450	439	440	+2	+0.46	44,800	-
[2162]	25/10/10	447	447	435	438	-6	-1.35	24,000	-
[2162]	25/10/09	444	449	442	444	-1	-0.22	15,700	-
[2162]	25/10/08	443	448	441	445	+3	+0.68	25,300	-
[2162]	25/10/07	441	443	438	442	+2	+0.45	32,000	-
[2162]	25/10/06	440	445	435	440	+8	+1.85	82,900	-
[2162]	25/10/03	428	432	427	432	0	0.00	51,200	-
[2162]	25/10/02	440	443	432	432	-8	-1.82	50,400	-
[2162]	25/10/01	449	450	440	440	-10	-2.22	88,100	-
[2162]	25/09/30	455	459	449	450	-5	-1.10	71,500	-
[2162]	25/09/29	460	461	455	455	-4	-0.87	25,600	-
[2162]	25/09/26	458	465	455	459	-2	-0.43	55,700	-
[2162]	25/09/25	461	463	461	461	+1	+0.22	23,300	-
[2162]	25/09/24	463	464	457	460	-4	-0.86	51,900	-
[2162]	25/09/22	466	478	462	464	+3	+0.65	54,800	-
[2162]	25/09/19	464	471	459	461	+2	+0.44	68,800	-
[2162]	25/09/18	464	465	459	459	-4	-0.86	29,300	-
[2162]	25/09/17	460	467	457	463	+2	+0.43	23,000	-
[2162]	25/09/16	461	462	456	461	0	0.00	16,200	-
[2162]	25/09/12	470	470	459	461	-4	-0.86	25,200	-
[2162]	25/09/11	484	484	465	465	-18	-3.73	65,600	-
[2162]	25/09/10	460	483	460	483	+24	+5.23	82,000	-
[2162]	25/09/09	468	468	459	459	-5	-1.08	29,300	-
[2162]	25/09/08	460	464	455	464	+12	+2.65	54,600	-
[2162]	25/09/05	456	456	451	452	0	0.00	39,100	-
[2162]	25/09/04	448	453	448	452	+1	+0.22	46,200	-
[2162]	25/09/03	458	459	451	451	-6	-1.31	49,800	-
[2162]	25/09/02	463	465	457	457	-6	-1.30	27,200	-
[2162]	25/09/01	471	471	460	463	-8	-1.70	27,000	-
[2162]	25/08/29	482	485	469	471	-10	-2.08	61,400	-
[2162]	25/08/28	490	490	477	481	-6	-1.23	64,200	-
[2162]	25/08/27	475	487	469	487	+16	+3.40	57,600	-
[2162]	25/08/26	465	474	464	471	+5	+1.07	19,100	-
[2162]	25/08/25	465	468	463	466	+7	+1.53	17,500	-
[2162]	25/08/22	462	465	459	459	-3	-0.65	16,300	-
[2162]	25/08/21	460	465	460	462	-1	-0.22	13,100	-
[2162]	25/08/20	461	465	455	463	-2	-0.43	44,100	-
[2162]	25/08/19	464	470	464	465	+2	+0.43	37,900	-