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
[2170]	26/10/29	583	587	571	587	+8.0	+1.38	991,400	59,435,720,704
[2170]	26/10/28	592	592	579	579	-6.0	-1.03	207,300	58,625,695,744
[2170]	26/10/27	588	594	581	585	-3.0	-0.51	263,000	59,233,214,464
[2170]	26/10/26	584	591	582	588	-2.0	-0.34	259,900	59,536,973,824
[2170]	26/10/23	588	594	576	590	+10.0	+1.72	366,300	59,739,484,160
[2170]	26/10/22	584	589	578	580	-6.0	-1.02	264,300	58,726,948,864
[2170]	26/10/21	595	595	585	586	+1.0	+0.17	208,600	59,334,467,584
[2170]	26/10/20	600	603	580	585	-14.0	-2.34	275,100	59,233,214,464
[2170]	26/10/19	603	606	597	599	-8.0	-1.32	189,300	60,650,762,240
[2170]	26/10/16	603	613	601	607	+8.0	+1.34	227,300	61,460,791,296
[2170]	26/10/15	599	600	591	599	-2.0	-0.33	172,000	60,650,762,240
[2170]	26/10/14	607	609	592	601	0	+0.00	218,000	60,853,268,480
[2170]	26/10/13	610	612	599	601	-9.0	-1.48	220,400	60,853,268,480
[2170]	26/10/09	619	622	607	610	+1.0	+0.16	266,100	61,764,550,656
[2170]	26/10/08	608	613	598	609	+1.0	+0.16	292,300	61,663,297,536
[2170]	26/10/07	614	617	606	608	-8.0	-1.30	221,100	61,562,044,416
[2170]	26/10/06	623	626	615	616	0	+0.00	271,800	62,372,069,376
[2170]	26/10/05	625	625	613	616	-9.0	-1.44	279,400	62,372,069,376
[2170]	26/10/02	645	648	597	625	-30.0	-4.58	814,200	63,283,351,552
[2170]	26/10/01	652	659	644	655	+1.0	+0.15	277,400	66,320,949,248
[2170]	26/09/30	660	664	653	654	-6.0	-0.91	200,200	66,219,696,128
[2170]	26/09/29	664	674	655	660	-15.0	-2.22	408,800	66,827,218,944
[2170]	26/09/28	679	681	674	675	0	+0.00	180,400	68,346,019,840
[2170]	26/09/25	697	697	670	675	-15.0	-2.17	226,800	68,346,019,840
[2170]	26/09/24	690	703	686	690	0	+0.00	343,700	69,864,816,640
[2170]	26/09/18	670	690	664	690	+19.0	+2.83	346,500	69,864,816,640
[2170]	26/09/17	668	678	668	671	+2.0	+0.30	167,300	67,941,003,264
[2170]	26/09/16	668	674	658	669	-3.0	-0.45	248,300	67,738,497,024
[2170]	26/09/15	667	674	661	672	+8.0	+1.20	236,400	68,042,256,384
[2170]	26/09/14	642	666	635	664	+17.0	+2.63	244,400	67,232,231,424
[2170]	26/09/11	661	663	646	647	-5.0	-0.77	222,800	65,510,924,288
[2170]	26/09/10	656	660	648	652	-8.0	-1.21	197,200	66,017,189,888
[2170]	26/09/09	654	661	652	660	+4.0	+0.61	179,800	66,827,218,944
[2170]	26/09/08	657	664	651	656	-4.0	-0.61	222,200	66,422,202,368
[2170]	26/09/07	685	687	660	660	-23.0	-3.37	255,200	66,827,218,944
[2170]	26/09/04	666	690	666	683	+16.0	+2.40	302,900	69,156,044,800
[2170]	26/09/03	664	673	653	667	+6.0	+0.91	360,000	67,535,990,784
[2170]	26/09/02	697	698	656	661	-49.0	-6.90	692,800	66,928,472,064
[2170]	26/09/01	740	741	710	710	-32.0	-4.31	428,600	74,792,370,176
[2170]	26/08/31	723	749	717	742	+24.0	+3.34	594,900	78,163,296,256
[2170]	26/08/28	720	745	718	718	+3.0	+0.42	661,600	75,635,105,792
[2170]	26/08/27	697	722	697	715	+18.0	+2.58	528,800	75,319,074,816
[2170]	26/08/26	699	717	694	697	+5.0	+0.72	564,900	73,422,929,920
[2170]	26/08/25	678	700	676	692	+14.0	+2.06	526,100	72,896,225,280
[2170]	26/08/24	710	719	676	678	-26.0	-3.69	753,900	71,421,444,096
[2170]	26/08/21	701	713	682	704	+13.0	+1.88	739,800	74,160,324,608
[2170]	26/08/20	688	718	681	691	+4.0	+0.58	990,500	72,790,884,352
[2170]	26/08/19	633	702	627	687	+64.0	+10.27	1,787,600	72,369,520,640
[2170]	26/08/18	624	656	621	623	-7.0	-1.11	1,330,700	65,627,672,576
[2170]	26/08/17	608	636	606	630	+23.0	+3.79	916,700	66,365,063,168
[2170]	26/08/14	607	624	603	607	-4.0	-0.65	486,900	63,942,209,536
[2170]	26/08/13	605	615	586	611	+1.0	+0.16	768,400	64,363,577,344
[2170]	26/08/12	660	669	606	610	-46.0	-7.01	1,050,500	65,016,463,360
[2170]	26/08/10	640	659	622	656	+16.0	+2.50	1,402,200	69,919,342,592
[2170]	26/08/07	621	646	619	640	+13.0	+2.07	679,800	68,213,997,568
[2170]	26/08/06	620	629	605	627	+7.0	+1.13	554,500	66,828,398,592
[2170]	26/08/05	632	638	616	620	-12.0	-1.90	520,400	66,082,308,096
[2170]	26/08/04	626	636	626	632	+8.0	+1.28	442,400	67,361,320,960
[2170]	26/08/03	630	635	619	624	-9.0	-1.42	462,300	66,508,644,352
[2170]	26/07/31	619	634	612	633	+4.0	+0.64	487,600	67,467,902,976
[2170]	26/07/30	644	645	628	629	-15.0	-2.33	1,567,800	67,041,566,720
[2170]	26/07/29	617	644	612	644	+32.0	+5.23	888,100	68,640,333,824
[2170]	26/07/28	610	616	604	612	+2.0	+0.33	350,800	65,229,631,488
[2170]	26/07/27	601	616	600	610	+13.0	+2.18	502,800	65,016,463,360
[2170]	26/07/24	590	600	589	597	+3.0	+0.51	360,300	63,630,868,480
[2170]	26/07/23	599	603	591	594	-12.0	-1.98	280,000	63,311,114,240
[2170]	26/07/22	596	608	590	606	+1.0	+0.17	354,200	64,590,127,104
[2170]	26/07/21	600	617	599	605	+8.0	+1.34	406,500	64,483,540,992
[2170]	26/07/17	600	605	593	597	-3	-0.50	342,100	-
[2170]	26/07/16	605	614	598	600	-6	-0.99	383,800	-
[2170]	26/07/15	598	606	594	606	+8	+1.34	280,300	-
[2170]	26/07/14	591	607	591	598	+12	+2.05	365,900	-
[2170]	26/07/13	591	601	585	586	+1	+0.17	260,700	-
[2170]	26/07/10	586	592	583	585	-1	-0.17	407,500	-
[2170]	26/07/09	587	596	581	586	-10	-1.68	381,800	-
[2170]	26/07/08	586	602	578	596	+16	+2.76	601,700	-
[2170]	26/07/07	576	583	573	580	+4	+0.69	357,200	-
[2170]	26/07/06	565	578	562	576	+11	+1.95	322,800	-
[2170]	26/07/03	563	570	560	565	+2	+0.36	249,000	-
[2170]	26/07/02	543	567	542	563	+21	+3.87	364,600	-
[2170]	26/07/01	555	560	541	542	-6	-1.09	365,000	-
[2170]	26/06/30	547	553	535	548	+5	+0.92	339,800	-
[2170]	26/06/29	535	544	533	543	+11	+2.07	1,317,200	-
[2170]	26/06/26	531	536	523	532	+10	+1.92	1,737,400	-
[2170]	26/06/25	534	534	522	522	-7	-1.32	911,000	-
[2170]	26/06/24	530	539	529	529	0	0.00	409,000	-
[2170]	26/06/23	535	537	528	529	-6	-1.12	396,000	-
[2170]	26/06/22	548	550	535	535	-10	-1.83	421,800	-
[2170]	26/06/19	547	551	545	545	0	0.00	349,100	-
[2170]	26/06/18	543	554	542	545	+4	+0.74	273,900	-
[2170]	26/06/17	554	555	541	541	-3	-0.55	320,600	-
[2170]	26/06/16	540	550	536	544	0	0.00	339,300	-
[2170]	26/06/15	554	558	544	544	-7	-1.27	280,100	-
[2170]	26/06/12	557	557	543	551	-3	-0.54	331,100	-
[2170]	26/06/11	558	559	544	554	-6	-1.07	320,800	-
[2170]	26/06/10	561	569	553	560	-3	-0.53	292,600	-
[2170]	26/06/09	564	567	556	563	+4	+0.72	285,400	-
[2170]	26/06/08	560	567	552	559	-4	-0.71	315,300	-
[2170]	26/06/05	563	571	560	563	+10	+1.81	288,900	-
[2170]	26/06/04	558	559	547	553	-7	-1.25	300,100	-
[2170]	26/06/03	564	565	546	560	-4	-0.71	289,600	-
[2170]	26/06/02	548	567	545	564	+10	+1.81	374,000	-
[2170]	26/06/01	563	565	549	554	-9	-1.60	303,300	-
[2170]	26/05/29	564	575	562	563	+1	+0.18	428,900	-
[2170]	26/05/28	562	564	554	562	-5	-0.88	329,400	-
[2170]	26/05/27	558	568	553	567	+5	+0.89	289,700	-
[2170]	26/05/26	562	576	554	562	+18	+3.31	666,500	-
[2170]	26/05/25	556	556	535	544	-6	-1.09	388,400	-
[2170]	26/05/22	542	551	537	550	+8.0	+1.48	211,200	-
[2170]	26/05/21	544	549	541	542	+7.0	+1.31	288,300	-
[2170]	26/05/20	560	562	531	535	-24.0	-4.29	336,900	-
[2170]	26/05/19	540	562	539	559	+25.0	+4.68	588,000	-
[2170]	26/05/18	526	536	518	534	+2.0	+0.38	605,600	-
[2170]	26/05/15	533	546	530	532	-1.0	-0.19	608,800	-
[2170]	26/05/14	545	545	527	533	-14.0	-2.56	689,300	-
[2170]	26/05/13	547	553	547	547	0	+0.00	301,300	-
[2170]	26/05/12	547	554	542	547	-9.0	-1.62	503,500	-
[2170]	26/05/11	571	575	553	556	-18.0	-3.14	701,500	-
[2170]	26/05/08	572	579	566	574	+5.0	+0.88	488,200	-
[2170]	26/05/07	572	575	564	569	0	+0.00	429,600	-
[2170]	26/05/01	557	570	553	569	+13.0	+2.34	449,300	-
[2170]	26/04/30	550	564	547	556	+1.0	+0.18	759,500	-
[2170]	26/04/28	535	555	533	555	+27.0	+5.11	768,700	-
[2170]	26/04/27	524	532	521	528	+3	+0.57	296,200	-
[2170]	26/04/24	541	542	524	525	-14	-2.60	462,900	-
[2170]	26/04/23	544	546	535	539	-9	-1.64	409,900	-
[2170]	26/04/22	552	554	546	548	-4	-0.72	317,000	-
[2170]	26/04/21	555	563	545	552	0	0.00	413,600	-
[2170]	26/04/20	556	557	546	552	+1	+0.18	341,500	-
[2170]	26/04/17	559	563	549	551	-13	-2.30	438,100	-
[2170]	26/04/16	570	575	561	564	+1	+0.18	411,600	-
[2170]	26/04/15	567	571	562	563	+4	+0.72	384,300	-
[2170]	26/04/14	574	575	556	559	-5	-0.89	446,900	-
[2170]	26/04/13	574	582	560	564	-17	-2.93	652,300	-
[2170]	26/04/10	607	609	576	581	-25	-4.13	906,400	-
[2170]	26/04/09	638	640	604	606	-33	-5.16	976,400	-
[2170]	26/04/08	641	645	637	639	+5	+0.79	842,300	-
[2170]	26/04/07	639	649	630	634	+1	+0.16	1,056,800	-
[2170]	26/04/06	609	640	609	633	+26	+4.28	1,196,300	-
[2170]	26/04/03	592	608	591	607	+15	+2.53	528,900	-
[2170]	26/04/02	587	601	586	592	+5	+0.85	790,700	-
[2170]	26/04/01	553	587	553	587	+34	+6.15	1,127,200	-
[2170]	26/03/31	548	554	544	553	+9	+1.65	572,600	-
[2170]	26/03/30	530	544	526	544	0	0.00	591,300	-
[2170]	26/03/27	534	548	533	544	+12	+2.26	538,100	-
[2170]	26/03/26	535	540	530	532	-8	-1.48	371,600	-
[2170]	26/03/25	547	547	532	540	-3	-0.55	465,100	-
[2170]	26/03/24	535	543	532	543	+16	+3.04	520,700	-
[2170]	26/03/23	527	532	520	527	-10	-1.86	717,300	-
[2170]	26/03/19	546	555	535	537	-16	-2.89	646,700	-
[2170]	26/03/18	545	555	544	553	+12	+2.22	276,300	-
[2170]	26/03/17	557	559	541	541	-9	-1.64	311,400	-
[2170]	26/03/16	553	558	545	550	-6	-1.08	476,000	-
[2170]	26/03/13	546	563	542	556	+9	+1.65	485,700	-
[2170]	26/03/12	555	556	545	547	-11	-1.97	342,600	-
[2170]	26/03/11	561	568	557	558	+2	+0.36	340,100	-
[2170]	26/03/10	549	559	547	556	+7	+1.28	518,000	-
[2170]	26/03/09	538	549	532	549	-8	-1.44	789,600	-
[2170]	26/03/06	549	558	544	557	+8	+1.46	565,000	-
[2170]	26/03/05	553	561	546	549	+12	+2.23	660,700	-
[2170]	26/03/04	534	537	520	537	-7	-1.29	1,190,600	-
[2170]	26/03/03	556	562	541	544	-11	-1.98	845,200	-
[2170]	26/03/02	555	559	545	555	-7	-1.25	636,300	-
[2170]	26/02/27	558	562	553	562	+6	+1.08	566,200	-
[2170]	26/02/26	543	560	541	556	+12	+2.21	576,400	-
[2170]	26/02/25	531	551	530	544	+15	+2.84	1,065,800	-
[2170]	26/02/24	516	531	516	529	+13	+2.52	735,300	-
[2170]	26/02/20	529	531	515	516	-29	-5.32	852,500	-
[2170]	26/02/19	537	549	530	545	+13	+2.44	524,400	-
[2170]	26/02/18	548	548	527	532	-13	-2.39	636,400	-
[2170]	26/02/17	550	555	544	545	-1	-0.18	481,500	-
[2170]	26/02/16	552	560	541	546	-16	-2.85	868,800	-
[2170]	26/02/13	560	590	558	562	+5	+0.90	1,563,800	-
[2170]	26/02/12	518	569	508	557	+32	+6.10	1,912,200	-
[2170]	26/02/10	514	528	514	525	+15	+2.94	625,000	-
[2170]	26/02/09	507	510	503	510	+10	+2.00	306,100	-
[2170]	26/02/06	504	504	498	500	-7	-1.38	245,100	-
[2170]	26/02/05	503	513	502	507	+3	+0.60	219,900	-
[2170]	26/02/04	504	507	498	504	-1	-0.20	216,000	-
[2170]	26/02/03	504	506	500	505	+5	+1.00	234,300	-
[2170]	26/02/02	508	508	498	500	-3	-0.60	603,900	-
[2170]	26/01/30	500	504	496	503	+2	+0.40	298,200	-
[2170]	26/01/29	505	505	498	501	-3	-0.60	356,600	-
[2170]	26/01/28	507	507	502	504	-4	-0.79	228,400	-
[2170]	26/01/27	510	512	506	508	-5	-0.97	219,300	-
[2170]	26/01/26	520	520	511	513	-15	-2.84	274,200	-
[2170]	26/01/23	528	534	525	528	+4	+0.76	263,600	-
[2170]	26/01/22	520	527	518	524	+8	+1.55	200,700	-
[2170]	26/01/21	516	519	511	516	-7	-1.34	219,000	-
[2170]	26/01/20	530	530	518	523	0	0.00	218,200	-
[2170]	26/01/19	526	526	517	523	-5	-0.95	337,000	-
[2170]	26/01/16	537	540	520	528	-10	-1.86	376,700	-
[2170]	26/01/15	528	540	528	538	+8	+1.51	184,600	-
[2170]	26/01/14	526	534	525	530	+5	+0.95	309,000	-
[2170]	26/01/13	532	532	522	525	-1	-0.19	278,900	-
[2170]	26/01/09	528	531	523	526	+1	+0.19	302,700	-
[2170]	26/01/08	524	528	521	525	+1	+0.19	203,100	-
[2170]	26/01/07	516	529	511	524	+10	+1.95	400,800	-
[2170]	26/01/06	506	518	505	514	+10	+1.98	305,200	-
[2170]	26/01/05	510	514	499	504	-7	-1.37	479,400	-
[2170]	25/12/30	523	524	511	511	-8	-1.54	263,000	-
[2170]	25/12/29	508	524	507	519	+8	+1.57	1,464,500	-
[2170]	25/12/26	516	517	508	511	-3	-0.58	1,177,400	-
[2170]	25/12/25	510	515	506	514	+4	+0.78	426,700	-
[2170]	25/12/24	513	515	508	510	-4	-0.78	340,200	-
[2170]	25/12/23	504	515	504	514	+10	+1.98	375,300	-
[2170]	25/12/22	511	512	499	504	-4	-0.79	635,500	-
[2170]	25/12/19	505	512	502	508	+1	+0.20	717,700	-
[2170]	25/12/18	497	510	496	507	+8	+1.60	479,600	-
[2170]	25/12/17	498	499	490	499	+4	+0.81	496,900	-
[2170]	25/12/16	501	505	494	495	-11	-2.17	488,800	-
[2170]	25/12/15	495	506	494	506	+11	+2.22	414,500	-
[2170]	25/12/12	491	496	491	495	+8	+1.64	340,400	-
[2170]	25/12/11	496	497	485	487	-7	-1.42	613,200	-
[2170]	25/12/10	492	497	492	494	+4	+0.82	390,600	-
[2170]	25/12/09	501	502	490	490	-11	-2.20	428,400	-
[2170]	25/12/08	497	501	494	501	+11	+2.24	448,400	-
[2170]	25/12/05	492	494	489	490	-5	-1.01	415,400	-
[2170]	25/12/04	490	496	490	495	+4	+0.81	324,700	-
[2170]	25/12/03	493	497	491	491	-3	-0.61	295,800	-
[2170]	25/12/02	498	501	494	494	-5	-1.00	445,300	-
[2170]	25/12/01	511	512	499	499	-12	-2.35	440,600	-
[2170]	25/11/28	505	513	501	511	+13	+2.61	404,300	-
[2170]	25/11/27	499	502	496	498	0	0.00	379,600	-
[2170]	25/11/26	496	499	494	498	+4	+0.81	260,500	-
[2170]	25/11/25	502	502	491	494	-1	-0.20	464,200	-
[2170]	25/11/21	479	495	477	495	+16	+3.34	450,100	-
[2170]	25/11/20	487	489	479	479	0	0.00	428,800	-
[2170]	25/11/19	483	486	477	479	-5	-1.03	529,400	-
[2170]	25/11/18	483	488	481	484	+3	+0.62	345,500	-
[2170]	25/11/17	490	494	480	481	-8	-1.64	526,600	-
[2170]	25/11/14	486	496	483	489	+3	+0.62	589,200	-
[2170]	25/11/13	512	515	485	486	-23	-4.52	1,017,100	-
[2170]	25/11/12	502	512	500	509	+5	+0.99	432,000	-
[2170]	25/11/11	504	507	499	504	+5	+1.00	306,900	-
[2170]	25/11/10	501	502	495	499	+6	+1.22	442,900	-
[2170]	25/11/07	484	493	483	493	+9	+1.86	349,200	-
[2170]	25/11/06	492	493	484	484	-6	-1.22	415,700	-
[2170]	25/11/05	493	494	476	490	-1	-0.20	678,900	-
[2170]	25/11/04	491	495	490	491	-2	-0.41	344,000	-
[2170]	25/10/31	496	496	490	493	+2	+0.41	295,400	-
[2170]	25/10/30	488	493	488	491	+2	+0.41	427,800	-
[2170]	25/10/29	497	499	488	489	-9	-1.81	541,400	-
[2170]	25/10/28	512	512	498	498	-15	-2.92	569,200	-
[2170]	25/10/27	512	515	509	513	+4	+0.79	258,300	-
[2170]	25/10/24	516	517	505	509	-6	-1.17	305,400	-
[2170]	25/10/23	511	518	509	515	+1	+0.19	241,000	-
[2170]	25/10/22	509	518	509	514	+4	+0.78	233,400	-
[2170]	25/10/21	510	515	508	510	+1	+0.20	277,500	-
[2170]	25/10/20	506	510	503	509	+11	+2.21	254,300	-
[2170]	25/10/17	500	502	496	498	-4	-0.80	289,700	-
[2170]	25/10/16	504	506	500	502	-2	-0.40	203,700	-
[2170]	25/10/15	502	506	502	504	+8	+1.61	242,600	-
[2170]	25/10/14	500	507	494	496	-14	-2.75	621,800	-
[2170]	25/10/10	509	514	505	510	-4	-0.78	450,800	-
[2170]	25/10/09	512	517	510	514	+1	+0.19	269,900	-
[2170]	25/10/08	518	524	513	513	-6	-1.16	342,800	-
[2170]	25/10/07	518	522	514	519	-2	-0.38	315,500	-
[2170]	25/10/06	519	521	509	521	+12	+2.36	418,800	-
[2170]	25/10/03	507	512	505	509	+2	+0.39	376,700	-
[2170]	25/10/02	515	518	504	507	-10	-1.93	646,600	-
[2170]	25/10/01	525	526	517	517	-13	-2.45	750,400	-
[2170]	25/09/30	539	539	528	530	-2	-0.38	405,300	-
[2170]	25/09/29	544	544	531	532	-12	-2.21	494,500	-
[2170]	25/09/26	533	544	532	544	+13	+2.45	370,800	-
[2170]	25/09/25	532	533	528	531	+1	+0.19	282,300	-
[2170]	25/09/24	535	536	527	530	-8	-1.49	362,700	-
[2170]	25/09/22	537	539	534	538	+4	+0.75	234,200	-
[2170]	25/09/19	539	540	530	534	-2	-0.37	432,600	-
[2170]	25/09/18	538	540	532	536	-2	-0.37	407,400	-
[2170]	25/09/17	545	545	538	538	-10	-1.82	361,600	-
[2170]	25/09/16	547	551	544	548	+4	+0.74	298,600	-
[2170]	25/09/12	548	551	541	544	-6	-1.09	458,000	-
[2170]	25/09/11	554	557	550	550	-2	-0.36	235,000	-
[2170]	25/09/10	554	555	549	552	-4	-0.72	290,100	-
[2170]	25/09/09	561	562	550	556	-3	-0.54	314,700	-
[2170]	25/09/08	558	563	556	559	+4	+0.72	276,600	-
[2170]	25/09/05	555	556	550	555	0	0.00	245,700	-