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
[2173]	26/10/29	780	783	772	783	-1.0	-0.13	5,000	12,295,408,640
[2173]	26/10/28	792	792	781	784	-12.0	-1.51	4,400	12,311,111,680
[2173]	26/10/27	787	796	787	796	+5.0	+0.63	15,800	12,499,546,112
[2173]	26/10/26	794	794	786	791	+1.0	+0.13	6,900	12,421,031,936
[2173]	26/10/23	790	795	785	790	-5.0	-0.63	6,400	12,405,328,896
[2173]	26/10/22	796	800	791	795	+4.0	+0.51	10,600	12,483,844,096
[2173]	26/10/21	795	796	786	791	+6.0	+0.76	13,600	12,421,031,936
[2173]	26/10/20	787	790	777	785	-2.0	-0.25	8,800	12,326,813,696
[2173]	26/10/19	780	790	778	787	+9.0	+1.16	12,000	12,358,219,776
[2173]	26/10/16	777	786	770	778	+1.0	+0.13	7,300	12,216,893,440
[2173]	26/10/15	781	782	776	777	-4.0	-0.51	2,600	12,201,190,400
[2173]	26/10/14	778	782	778	781	+3.0	+0.39	3,300	12,264,002,560
[2173]	26/10/13	774	778	773	778	+4.0	+0.52	3,000	12,216,893,440
[2173]	26/10/09	776	779	772	774	+2.0	+0.26	9,500	12,154,081,280
[2173]	26/10/08	779	786	771	772	-9.0	-1.15	9,900	12,122,676,224
[2173]	26/10/07	781	787	781	781	-1.0	-0.13	2,500	12,264,002,560
[2173]	26/10/06	782	788	782	782	0	+0.00	3,300	12,279,705,600
[2173]	26/10/05	782	788	778	782	+1.0	+0.13	6,900	12,279,705,600
[2173]	26/10/02	781	786	781	781	-4.0	-0.51	6,800	12,264,002,560
[2173]	26/10/01	780	785	780	785	+7.0	+0.90	4,300	12,326,813,696
[2173]	26/09/30	779	783	777	778	-4.0	-0.51	3,400	12,216,893,440
[2173]	26/09/29	792	792	776	782	-4.0	-0.51	10,400	12,279,705,600
[2173]	26/09/28	775	787	775	786	+15.0	+1.95	14,800	12,342,516,736
[2173]	26/09/25	778	779	764	771	+8.0	+1.05	27,000	12,106,973,184
[2173]	26/09/24	751	768	751	763	+26.0	+3.53	27,400	11,981,348,864
[2173]	26/09/18	735	737	730	737	+7.0	+0.96	6,300	11,573,072,896
[2173]	26/09/17	725	735	724	730	+11.0	+1.53	9,000	11,463,151,616
[2173]	26/09/16	711	723	711	719	+7.0	+0.98	5,200	11,290,419,200
[2173]	26/09/15	701	712	701	712	+11.0	+1.57	5,900	11,180,498,944
[2173]	26/09/14	706	706	697	701	-4.0	-0.57	11,400	11,007,766,528
[2173]	26/09/11	713	713	705	705	-7.0	-0.98	6,600	11,070,578,688
[2173]	26/09/10	718	718	705	712	-3.0	-0.42	9,100	11,180,498,944
[2173]	26/09/09	719	719	714	715	-3.0	-0.42	4,900	11,227,608,064
[2173]	26/09/08	718	726	710	718	-10.0	-1.37	15,800	11,274,716,160
[2173]	26/09/07	725	728	716	728	+8.0	+1.11	10,300	11,431,746,560
[2173]	26/09/04	715	721	705	720	+11.0	+1.55	7,500	11,306,122,240
[2173]	26/09/03	715	715	706	709	-6.0	-0.84	5,000	11,133,389,824
[2173]	26/09/02	732	732	706	715	-18.0	-2.46	10,800	11,227,608,064
[2173]	26/09/01	718	733	714	733	+14.0	+1.95	12,500	11,510,260,736
[2173]	26/08/31	722	723	716	719	+1.0	+0.14	6,200	11,290,419,200
[2173]	26/08/28	720	729	716	718	+1.0	+0.14	6,000	11,274,716,160
[2173]	26/08/27	725	733	715	717	0	+0.00	8,100	11,259,014,144
[2173]	26/08/26	730	730	713	717	-13.0	-1.78	11,100	11,259,014,144
[2173]	26/08/25	742	742	717	730	-11.0	-1.48	23,600	11,463,151,616
[2173]	26/08/24	718	745	718	741	+32.0	+4.51	33,200	11,635,884,032
[2173]	26/08/21	718	720	706	709	-5.0	-0.70	21,700	11,100,917,760
[2173]	26/08/20	692	714	691	714	+23.0	+3.33	8,300	11,179,203,584
[2173]	26/08/19	692	700	686	691	-14.0	-1.99	16,900	10,819,089,408
[2173]	26/08/18	711	716	705	705	-5.0	-0.70	11,500	11,038,288,896
[2173]	26/08/17	738	738	690	710	0	+0.00	45,100	11,116,574,720
[2173]	26/08/14	710	735	701	710	+1.0	+0.14	52,800	11,116,574,720
[2173]	26/08/13	685	709	685	709	+24.0	+3.50	24,300	11,100,917,760
[2173]	26/08/12	697	697	680	685	-7.0	-1.01	14,200	10,725,146,624
[2173]	26/08/10	700	700	685	692	-3.0	-0.43	21,100	10,834,746,368
[2173]	26/08/07	710	710	695	695	-15.0	-2.11	12,700	10,881,718,272
[2173]	26/08/06	718	718	701	710	0	+0.00	9,700	11,116,574,720
[2173]	26/08/05	715	715	705	710	-2.0	-0.28	3,400	11,116,574,720
[2173]	26/08/04	718	719	706	712	+1.0	+0.14	4,700	11,147,889,664
[2173]	26/08/03	732	732	705	711	-14.0	-1.93	8,600	11,132,232,704
[2173]	26/07/31	715	725	712	725	+21.0	+2.98	5,400	11,351,432,192
[2173]	26/07/30	709	725	698	704	+5.0	+0.72	20,500	11,022,631,936
[2173]	26/07/29	699	705	699	699	+10.0	+1.45	2,600	10,944,346,112
[2173]	26/07/28	705	709	689	689	-16.0	-2.27	8,900	10,787,774,464
[2173]	26/07/27	709	712	703	705	-9.0	-1.26	10,000	11,038,288,896
[2173]	26/07/24	721	721	710	714	-4.0	-0.56	4,800	11,179,203,584
[2173]	26/07/23	719	719	714	718	+7.0	+0.98	3,900	11,241,832,448
[2173]	26/07/22	705	719	705	711	0	+0.00	6,900	11,132,232,704
[2173]	26/07/21	713	716	705	711	+4.0	+0.57	23,100	11,132,232,704
[2173]	26/07/17	703	707	690	707	+5	+0.71	19,100	-
[2173]	26/07/16	714	715	700	702	-11	-1.54	10,100	-
[2173]	26/07/15	704	713	704	713	+10	+1.42	5,200	-
[2173]	26/07/14	703	707	701	703	+6	+0.86	4,100	-
[2173]	26/07/13	710	712	697	697	-13	-1.83	7,200	-
[2173]	26/07/10	699	712	697	710	+15	+2.16	8,700	-
[2173]	26/07/09	700	703	690	695	-4	-0.57	15,700	-
[2173]	26/07/08	708	712	697	699	-4	-0.57	11,000	-
[2173]	26/07/07	695	704	692	703	+17	+2.48	5,400	-
[2173]	26/07/06	685	698	682	686	+4	+0.59	9,600	-
[2173]	26/07/03	679	685	673	682	+5	+0.74	5,800	-
[2173]	26/07/02	671	680	667	677	+6	+0.89	7,000	-
[2173]	26/07/01	673	673	666	671	+5	+0.75	2,800	-
[2173]	26/06/30	664	673	657	666	+7	+1.06	15,700	-
[2173]	26/06/29	666	667	655	659	-22	-3.23	44,400	-
[2173]	26/06/26	676	681	668	681	+8	+1.19	50,400	-
[2173]	26/06/25	708	708	673	673	-5	-0.74	22,400	-
[2173]	26/06/24	680	689	672	678	+8	+1.19	11,000	-
[2173]	26/06/23	694	694	670	670	-14	-2.05	12,400	-
[2173]	26/06/22	687	704	684	684	+4	+0.59	21,500	-
[2173]	26/06/19	696	696	676	680	-9	-1.31	9,700	-
[2173]	26/06/18	680	692	674	689	+13	+1.92	28,800	-
[2173]	26/06/17	668	684	664	676	+13	+1.96	45,800	-
[2173]	26/06/16	662	672	662	663	+2	+0.30	8,200	-
[2173]	26/06/15	678	678	660	661	+11	+1.69	49,200	-
[2173]	26/06/12	653	657	643	650	-7	-1.07	21,300	-
[2173]	26/06/11	662	662	645	657	-6	-0.90	17,400	-
[2173]	26/06/10	679	679	651	663	-13	-1.92	19,400	-
[2173]	26/06/09	664	680	664	676	+12	+1.81	20,700	-
[2173]	26/06/08	669	672	656	664	-10	-1.48	26,100	-
[2173]	26/06/05	652	686	652	674	+21	+3.22	33,500	-
[2173]	26/06/04	666	668	652	653	-17	-2.54	40,600	-
[2173]	26/06/03	685	685	670	670	-15	-2.19	57,100	-
[2173]	26/06/02	689	696	677	685	-9	-1.30	55,900	-
[2173]	26/06/01	720	720	674	694	-15	-2.12	67,800	-
[2173]	26/05/29	706	735	706	709	0	0.00	21,800	-
[2173]	26/05/28	715	720	703	709	0	0.00	16,400	-
[2173]	26/05/27	734	738	709	709	-14	-1.94	27,500	-
[2173]	26/05/26	709	733	701	723	+19	+2.70	35,200	-
[2173]	26/05/25	718	718	701	704	-5	-0.71	30,600	-
[2173]	26/05/22	704	709	685	709	+7.0	+1.00	33,300	-
[2173]	26/05/21	698	705	687	702	+8.0	+1.15	39,600	-
[2173]	26/05/20	712	749	688	694	-15.0	-2.12	50,100	-
[2173]	26/05/19	722	737	706	709	-28.0	-3.80	77,400	-
[2173]	26/05/18	770	786	736	737	-63.0	-7.88	78,800	-
[2173]	26/05/15	886	895	743	800	-88.0	-9.91	63,800	-
[2173]	26/05/14	920	920	888	888	-20.0	-2.20	11,100	-
[2173]	26/05/13	908	930	908	908	0	+0.00	8,800	-
[2173]	26/05/12	930	931	908	908	-28.0	-2.99	26,600	-
[2173]	26/05/11	927	938	925	936	+7.0	+0.75	11,700	-
[2173]	26/05/08	929	933	924	929	0	+0.00	10,600	-
[2173]	26/05/07	935	939	923	929	-4.0	-0.43	15,900	-
[2173]	26/05/01	953	953	933	933	-18.0	-1.89	11,400	-
[2173]	26/04/30	953	962	939	951	+1.0	+0.11	18,500	-
[2173]	26/04/28	934	974	934	950	+11.0	+1.17	14,200	-
[2173]	26/04/27	953	955	931	939	-13	-1.37	24,300	-
[2173]	26/04/24	955	968	937	952	-15	-1.55	33,100	-
[2173]	26/04/23	978	978	954	967	-11	-1.12	18,800	-
[2173]	26/04/22	994	994	978	978	-9	-0.91	8,300	-
[2173]	26/04/21	994	999	978	987	-6	-0.60	13,300	-
[2173]	26/04/20	1,006	1,011	987	993	-7	-0.70	14,900	-
[2173]	26/04/17	1,000	1,017	998	1,000	+11	+1.11	25,900	-
[2173]	26/04/16	986	996	982	989	+8	+0.82	13,200	-
[2173]	26/04/15	992	1,001	978	981	+2	+0.20	9,600	-
[2173]	26/04/14	978	1,000	978	979	+5	+0.51	20,100	-
[2173]	26/04/13	994	1,010	974	974	-22	-2.21	22,400	-
[2173]	26/04/10	1,005	1,025	990	996	-14	-1.39	23,700	-
[2173]	26/04/09	998	1,019	995	1,010	+21	+2.12	39,700	-
[2173]	26/04/08	970	989	965	989	+46	+4.88	25,700	-
[2173]	26/04/07	943	950	937	943	+5	+0.53	13,500	-
[2173]	26/04/06	925	941	925	938	+14	+1.52	10,700	-
[2173]	26/04/03	922	932	920	924	+2	+0.22	22,700	-
[2173]	26/04/02	928	976	919	922	-6	-0.65	33,900	-
[2173]	26/04/01	933	939	927	928	+17	+1.87	15,900	-
[2173]	26/03/31	908	936	905	911	+3	+0.33	22,000	-
[2173]	26/03/30	937	937	907	908	-59	-6.10	38,300	-
[2173]	26/03/27	960	971	953	967	+11	+1.15	13,500	-
[2173]	26/03/26	975	980	950	956	-27	-2.75	17,200	-
[2173]	26/03/25	1,005	1,005	962	983	+38	+4.02	55,900	-
[2173]	26/03/24	928	952	926	945	+20	+2.16	41,600	-
[2173]	26/03/23	977	977	925	925	-45	-4.64	59,100	-
[2173]	26/03/19	976	981	955	970	-18	-1.82	28,900	-
[2173]	26/03/18	985	989	970	988	+2	+0.20	27,900	-
[2173]	26/03/17	994	1,007	974	986	0	0.00	60,300	-
[2173]	26/03/16	967	996	966	986	+19	+1.96	40,700	-
[2173]	26/03/13	944	974	944	967	+8	+0.83	34,800	-
[2173]	26/03/12	980	980	955	959	-21	-2.14	31,100	-
[2173]	26/03/11	988	989	968	980	+7	+0.72	31,700	-
[2173]	26/03/10	963	977	957	973	+25	+2.64	38,000	-
[2173]	26/03/09	962	963	926	948	-50	-5.01	73,400	-
[2173]	26/03/06	983	999	959	998	+15	+1.53	30,500	-
[2173]	26/03/05	993	1,012	977	983	+20	+2.08	39,100	-
[2173]	26/03/04	999	1,010	954	963	-60	-5.87	97,700	-
[2173]	26/03/03	1,028	1,054	1,008	1,023	-13	-1.25	54,900	-
[2173]	26/03/02	1,049	1,076	1,034	1,036	-30	-2.81	63,300	-
[2173]	26/02/27	1,054	1,079	1,054	1,066	+12	+1.14	36,900	-
[2173]	26/02/26	1,056	1,067	1,047	1,054	-1	-0.09	36,300	-
[2173]	26/02/25	1,046	1,071	1,015	1,055	+8	+0.76	56,500	-
[2173]	26/02/24	1,059	1,064	1,040	1,047	+8	+0.77	61,200	-
[2173]	26/02/20	1,020	1,039	1,005	1,039	+14	+1.37	42,500	-
[2173]	26/02/19	1,017	1,030	998	1,025	-9	-0.87	49,900	-
[2173]	26/02/18	1,040	1,050	996	1,034	-8	-0.77	119,700	-
[2173]	26/02/17	983	1,078	983	1,042	+64	+6.54	255,400	-
[2173]	26/02/16	996	1,018	895	978	-13	-1.31	533,500	-
[2173]	26/02/13	1,025	1,025	982	991	-34	-3.32	45,900	-
[2173]	26/02/12	1,013	1,030	1,013	1,025	+7	+0.69	24,900	-
[2173]	26/02/10	998	1,019	998	1,018	+20	+2.00	13,100	-
[2173]	26/02/09	1,036	1,037	995	998	+7	+0.71	55,300	-
[2173]	26/02/06	980	1,000	960	991	+13	+1.33	55,800	-
[2173]	26/02/05	961	979	956	978	+17	+1.77	23,200	-
[2173]	26/02/04	963	963	946	961	+6	+0.63	97,000	-
[2173]	26/02/03	958	961	945	955	-5	-0.52	18,000	-
[2173]	26/02/02	955	977	944	960	+7	+0.73	73,700	-
[2173]	26/01/30	987	987	953	953	-26	-2.66	29,200	-
[2173]	26/01/29	993	993	963	979	-19	-1.90	30,200	-
[2173]	26/01/28	1,008	1,008	988	998	-10	-0.99	19,000	-
[2173]	26/01/27	1,023	1,023	992	1,008	-10	-0.98	27,700	-
[2173]	26/01/26	1,030	1,030	1,002	1,018	-22	-2.12	33,700	-
[2173]	26/01/23	1,006	1,042	1,006	1,040	+36	+3.59	31,700	-
[2173]	26/01/22	1,010	1,018	987	1,004	-7	-0.69	46,200	-
[2173]	26/01/21	1,012	1,021	987	1,011	-24	-2.32	77,900	-
[2173]	26/01/20	1,012	1,088	998	1,035	+33	+3.29	186,900	-
[2173]	26/01/19	981	1,003	979	1,002	+31	+3.19	62,800	-
[2173]	26/01/16	960	976	955	971	+11	+1.15	63,200	-
[2173]	26/01/15	920	963	916	960	+40	+4.35	48,500	-
[2173]	26/01/14	926	930	916	920	-1	-0.11	18,700	-
[2173]	26/01/13	928	932	908	921	+8	+0.88	34,300	-
[2173]	26/01/09	890	922	888	913	+23	+2.58	53,300	-
[2173]	26/01/08	883	890	871	890	+7	+0.79	87,700	-
[2173]	26/01/07	890	890	877	883	-5	-0.56	45,400	-
[2173]	26/01/06	880	894	878	888	+16	+1.83	38,600	-
[2173]	26/01/05	858	872	854	872	+24	+2.83	41,200	-
[2173]	25/12/30	836	865	836	848	+9	+1.07	36,500	-
[2173]	25/12/29	857	858	834	839	-18	-2.10	70,500	-
[2173]	25/12/26	865	865	856	857	+1	+0.12	45,900	-
[2173]	25/12/25	859	865	855	856	-5	-0.58	43,000	-
[2173]	25/12/24	861	869	854	861	+6	+0.70	24,700	-
[2173]	25/12/23	855	868	854	855	+2	+0.23	29,900	-
[2173]	25/12/22	897	897	853	853	-27	-3.07	62,000	-
[2173]	25/12/19	877	888	862	880	+27	+3.17	74,900	-
[2173]	25/12/18	848	872	838	853	+18	+2.16	65,100	-
[2173]	25/12/17	824	840	821	835	+22	+2.71	39,600	-
[2173]	25/12/16	820	825	813	813	+8	+0.99	18,000	-
[2173]	25/12/15	814	814	800	805	+6	+0.75	19,800	-
[2173]	25/12/12	809	812	798	799	-15	-1.84	37,200	-
[2173]	25/12/11	810	815	800	814	+6	+0.74	22,200	-
[2173]	25/12/10	801	809	796	808	+7	+0.87	15,900	-
[2173]	25/12/09	806	814	795	801	-9	-1.11	16,900	-
[2173]	25/12/08	816	822	804	810	-5	-0.61	34,400	-
[2173]	25/12/05	803	819	800	815	+19	+2.39	25,200	-
[2173]	25/12/04	799	810	794	796	-1	-0.13	38,000	-
[2173]	25/12/03	810	814	796	797	-13	-1.60	32,200	-
[2173]	25/12/02	818	820	810	810	-7	-0.86	18,300	-
[2173]	25/12/01	810	821	808	817	+3	+0.37	45,100	-
[2173]	25/11/28	820	834	804	814	-3	-0.37	46,500	-
[2173]	25/11/27	823	827	815	817	-4	-0.49	42,500	-
[2173]	25/11/26	837	838	812	821	-16	-1.91	49,700	-
[2173]	25/11/25	829	837	810	837	+29	+3.59	75,600	-
[2173]	25/11/21	780	818	770	808	0	0.00	120,100	-
[2173]	25/11/20	789	828	788	808	+6	+0.75	139,800	-
[2173]	25/11/19	818	844	792	802	-42	-4.98	251,500	-
[2173]	25/11/18	750	850	748	844	+102	+13.75	780,600	-
[2173]	25/11/17	742	742	742	742	+100	+15.58	27,100	-
[2173]	25/11/14	645	666	638	642	-10	-1.53	51,700	-
[2173]	25/11/13	637	652	630	652	+15	+2.35	45,000	-
[2173]	25/11/12	621	648	621	637	+16	+2.58	66,200	-
[2173]	25/11/11	674	680	599	621	-53	-7.86	194,100	-
[2173]	25/11/10	665	681	665	674	+10	+1.51	16,900	-
[2173]	25/11/07	671	671	663	664	+1	+0.15	5,700	-
[2173]	25/11/06	667	667	661	663	+1	+0.15	11,600	-
[2173]	25/11/05	674	679	658	662	-9	-1.34	32,100	-
[2173]	25/11/04	676	682	670	671	+8	+1.21	20,300	-
[2173]	25/10/31	667	669	661	663	-4	-0.60	11,300	-
[2173]	25/10/30	655	667	645	667	+9	+1.37	23,000	-
[2173]	25/10/29	674	674	650	658	-15	-2.23	23,100	-
[2173]	25/10/28	680	680	666	673	-9	-1.32	23,700	-
[2173]	25/10/27	685	690	678	682	-2	-0.29	26,200	-
[2173]	25/10/24	680	684	675	684	+3	+0.44	20,700	-
[2173]	25/10/23	679	696	671	681	+4	+0.59	50,800	-
[2173]	25/10/22	669	678	665	677	+9	+1.35	20,600	-
[2173]	25/10/21	670	670	662	668	-1	-0.15	28,300	-
[2173]	25/10/20	670	670	660	669	+6	+0.90	43,800	-
[2173]	25/10/17	670	684	652	663	+18	+2.79	216,200	-
[2173]	25/10/16	644	648	631	645	+8	+1.26	14,400	-
[2173]	25/10/15	621	645	619	637	+19	+3.07	45,900	-
[2173]	25/10/14	618	637	607	618	-15	-2.37	73,100	-
[2173]	25/10/10	658	659	631	633	-26	-3.95	63,400	-
[2173]	25/10/09	661	663	658	659	-2	-0.30	21,200	-
[2173]	25/10/08	662	671	660	661	-4	-0.60	13,800	-
[2173]	25/10/07	676	676	663	665	-5	-0.75	11,500	-
[2173]	25/10/06	669	674	663	670	+11	+1.67	15,300	-
[2173]	25/10/03	646	664	646	659	+12	+1.85	19,800	-
[2173]	25/10/02	655	661	647	647	-12	-1.82	41,700	-
[2173]	25/10/01	680	681	659	659	-18	-2.66	68,800	-
[2173]	25/09/30	691	691	673	677	-17	-2.45	28,800	-
[2173]	25/09/29	713	713	693	694	-14	-1.98	17,200	-
[2173]	25/09/26	694	708	693	708	+19	+2.76	25,300	-
[2173]	25/09/25	713	719	688	689	-2	-0.29	29,500	-
[2173]	25/09/24	690	692	680	691	+3	+0.44	40,700	-
[2173]	25/09/22	680	691	678	688	+13	+1.93	52,100	-
[2173]	25/09/19	668	675	658	675	+9	+1.35	23,900	-
[2173]	25/09/18	669	670	663	666	-4	-0.60	17,400	-
[2173]	25/09/17	676	676	666	670	-6	-0.89	27,200	-
[2173]	25/09/16	677	682	671	676	-4	-0.59	23,500	-
[2173]	25/09/12	690	690	676	680	-3	-0.44	36,400	-
[2173]	25/09/11	680	684	676	683	+3	+0.44	21,700	-
[2173]	25/09/10	684	686	676	680	0	0.00	20,800	-
[2173]	25/09/09	692	692	672	680	-2	-0.29	17,900	-
[2173]	25/09/08	674	686	671	682	+12	+1.79	32,400	-
[2173]	25/09/05	678	678	666	670	-7	-1.03	21,300	-