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
[2179]	26/10/29	820	829	820	829	+11.0	+1.34	1,900	4,599,207,424
[2179]	26/10/28	818	818	818	818	0	+0.00	500	4,538,180,608
[2179]	26/10/27	825	828	818	818	0	+0.00	4,900	4,538,180,608
[2179]	26/10/26	824	825	818	818	+1.0	+0.12	900	4,538,180,608
[2179]	26/10/23	822	822	817	817	-5.0	-0.61	1,700	4,532,632,576
[2179]	26/10/22	823	823	822	822	+2.0	+0.24	600	4,560,372,224
[2179]	26/10/21	820	820	818	820	0	+0.00	3,400	4,549,276,160
[2179]	26/10/20	821	821	820	820	-1.0	-0.12	1,600	4,549,276,160
[2179]	26/10/19	826	826	821	821	-7.0	-0.85	1,300	4,554,824,192
[2179]	26/10/16	821	828	821	828	+8.0	+0.98	400	4,593,659,392
[2179]	26/10/15	821	821	820	820	-8.0	-0.97	300	4,549,276,160
[2179]	26/10/14	824	829	821	828	+3.0	+0.36	1,500	4,593,659,392
[2179]	26/10/13	821	825	820	825	0	+0.00	900	4,577,015,808
[2179]	26/10/09	823	825	820	825	+5.0	+0.61	600	4,577,015,808
[2179]	26/10/08	820	822	820	820	-3.0	-0.36	1,700	4,549,276,160
[2179]	26/10/07	824	824	823	823	-4.0	-0.48	1,100	4,565,920,256
[2179]	26/10/06	827	835	825	827	-4.0	-0.48	1,300	4,588,111,872
[2179]	26/10/05	828	831	827	831	+2.0	+0.24	2,300	4,610,303,488
[2179]	26/10/02	822	829	822	829	+7.0	+0.85	2,000	4,599,207,424
[2179]	26/10/01	820	824	820	822	+4.0	+0.49	900	4,560,372,224
[2179]	26/09/30	818	820	818	818	-4.0	-0.49	2,200	4,538,180,608
[2179]	26/09/29	832	832	821	822	-13.0	-1.56	1,100	4,560,372,224
[2179]	26/09/28	824	835	821	835	+11.0	+1.33	8,100	4,632,494,592
[2179]	26/09/25	824	828	820	824	-1.0	-0.12	1,100	4,571,467,776
[2179]	26/09/24	827	827	818	825	+4.0	+0.49	1,300	4,577,015,808
[2179]	26/09/18	821	822	810	821	0	+0.00	2,000	4,554,824,192
[2179]	26/09/17	820	822	817	821	+2.0	+0.24	500	4,554,824,192
[2179]	26/09/16	819	820	818	819	0	+0.00	900	4,543,728,640
[2179]	26/09/15	821	824	819	819	-2.0	-0.24	1,100	4,543,728,640
[2179]	26/09/14	825	825	820	821	+1.0	+0.12	1,800	4,554,824,192
[2179]	26/09/11	825	825	820	820	-6.0	-0.73	600	4,549,276,160
[2179]	26/09/10	828	828	825	826	-2.0	-0.24	1,000	4,582,563,840
[2179]	26/09/09	834	834	828	828	-6.0	-0.72	800	4,593,659,392
[2179]	26/09/08	828	836	828	834	+5.0	+0.60	600	4,626,947,072
[2179]	26/09/07	825	830	825	829	-1.0	-0.12	1,000	4,599,207,424
[2179]	26/09/04	831	831	830	830	-1.0	-0.12	500	4,604,755,456
[2179]	26/09/03	825	832	824	831	+7.0	+0.85	1,800	4,610,303,488
[2179]	26/09/02	844	844	822	824	-35.0	-4.07	3,400	4,571,467,776
[2179]	26/09/01	859	859	859	859	+2.0	+0.23	200	4,765,644,288
[2179]	26/08/31	858	858	848	857	-4.0	-0.46	2,200	4,754,548,736
[2179]	26/08/28	860	864	858	861	+1.0	+0.12	50,600	4,776,740,352
[2179]	26/08/27	858	860	851	860	+2.0	+0.23	12,600	4,771,192,320
[2179]	26/08/26	860	860	853	858	+11.0	+1.30	1,800	4,760,096,256
[2179]	26/08/25	846	850	846	847	-3.0	-0.35	2,100	4,699,069,440
[2179]	26/08/24	862	862	850	850	-12.0	-1.39	2,800	4,715,713,536
[2179]	26/08/21	880	888	854	862	-26.0	-2.93	3,600	4,782,287,872
[2179]	26/08/20	850	888	846	888	+43.0	+5.09	76,300	4,926,533,632
[2179]	26/08/19	841	845	835	845	+4.0	+0.48	42,300	4,687,973,888
[2179]	26/08/18	832	841	832	841	+6.0	+0.72	10,100	4,665,782,272
[2179]	26/08/17	834	835	834	835	0	+0.00	500	4,632,494,592
[2179]	26/08/14	842	843	835	835	-5.0	-0.60	800	4,632,494,592
[2179]	26/08/13	838	844	838	840	+2.0	+0.24	37,500	4,660,234,240
[2179]	26/08/12	838	840	830	838	+1.0	+0.12	12,200	4,649,138,688
[2179]	26/08/10	838	838	821	837	+14.0	+1.70	5,600	4,643,590,656
[2179]	26/08/07	820	830	814	823	-1.0	-0.12	3,300	4,565,920,256
[2179]	26/08/06	824	825	809	824	0	+0.00	2,200	4,571,467,776
[2179]	26/08/05	807	830	807	824	+15.0	+1.85	3,500	4,571,467,776
[2179]	26/08/04	816	816	808	809	-7.0	-0.86	500	4,488,249,344
[2179]	26/08/03	820	820	816	816	-3.0	-0.37	800	4,527,084,544
[2179]	26/07/31	819	819	819	819	0	+0.00	4,300	4,543,728,640
[2179]	26/07/30	812	819	812	819	+8.0	+0.99	1,800	4,543,728,640
[2179]	26/07/29	811	812	807	811	0	+0.00	700	4,499,345,408
[2179]	26/07/28	807	811	806	811	+2.0	+0.25	1,000	4,499,345,408
[2179]	26/07/27	801	809	801	809	+8.0	+1.00	900	4,488,249,344
[2179]	26/07/24	800	802	795	801	+9.0	+1.14	1,000	4,443,866,112
[2179]	26/07/23	814	815	783	792	-19.0	-2.34	4,000	4,393,935,360
[2179]	26/07/22	800	811	797	811	+11.0	+1.38	1,400	4,499,345,408
[2179]	26/07/21	800	812	800	800	+2.0	+0.25	1,800	4,438,318,592
[2179]	26/07/17	798	798	798	798	+6	+0.76	1,500	-
[2179]	26/07/16	791	799	791	792	+5	+0.64	1,000	-
[2179]	26/07/15	794	794	785	787	-11	-1.38	1,500	-
[2179]	26/07/14	786	798	786	798	+11	+1.40	500	-
[2179]	26/07/13	794	794	785	787	-7	-0.88	600	-
[2179]	26/07/10	789	800	789	794	+11	+1.40	1,000	-
[2179]	26/07/09	795	795	780	783	-7	-0.89	900	-
[2179]	26/07/08	790	790	790	790	-3	-0.38	400	-
[2179]	26/07/07	790	793	790	793	+4	+0.51	800	-
[2179]	26/07/06	785	789	778	789	+12	+1.54	1,500	-
[2179]	26/07/03	774	789	774	777	-2	-0.26	700	-
[2179]	26/07/02	778	779	777	779	+5	+0.65	600	-
[2179]	26/07/01	780	789	774	774	-8	-1.02	700	-
[2179]	26/06/30	784	784	782	782	-2	-0.26	1,400	-
[2179]	26/06/29	785	798	784	784	0	0.00	1,200	-
[2179]	26/06/26	779	784	776	784	+9	+1.16	800	-
[2179]	26/06/25	771	775	771	775	+8	+1.04	2,600	-
[2179]	26/06/24	770	770	766	767	-3	-0.39	300	-
[2179]	26/06/23	773	773	770	770	-8	-1.03	300	-
[2179]	26/06/22	772	779	772	778	+11	+1.43	1,200	-
[2179]	26/06/19	760	770	760	767	+7	+0.92	600	-
[2179]	26/06/18	761	766	760	760	-3	-0.39	300	-
[2179]	26/06/17	769	769	761	763	-6	-0.78	1,600	-
[2179]	26/06/16	769	774	769	769	+3	+0.39	600	-
[2179]	26/06/15	779	780	766	766	-9	-1.16	900	-
[2179]	26/06/12	759	775	759	775	+20	+2.65	700	-
[2179]	26/06/11	755	755	755	755	-5	-0.66	500	-
[2179]	26/06/10	763	763	758	760	0	0.00	1,100	-
[2179]	26/06/09	758	760	758	760	+3	+0.40	200	-
[2179]	26/06/08	762	768	757	757	-5	-0.66	2,100	-
[2179]	26/06/05	764	776	762	762	-2	-0.26	800	-
[2179]	26/06/04	765	765	760	764	-16	-2.05	3,300	-
[2179]	26/06/03	802	802	780	780	-24	-2.99	5,500	-
[2179]	26/06/02	801	804	801	804	+4	+0.50	500	-
[2179]	26/06/01	809	809	800	800	-5	-0.62	700	-
[2179]	26/05/29	800	805	800	805	+1	+0.12	2,700	-
[2179]	26/05/28	803	804	801	804	+2	+0.25	800	-
[2179]	26/05/27	801	803	801	802	+1	+0.12	800	-
[2179]	26/05/26	802	810	801	801	-1	-0.12	1,100	-
[2179]	26/05/25	807	814	801	802	-5	-0.62	3,000	-
[2179]	26/05/22	815	817	805	807	-6.0	-0.74	1,900	-
[2179]	26/05/21	806	813	805	813	+5.0	+0.62	2,300	-
[2179]	26/05/20	783	810	783	808	+23.0	+2.93	6,000	-
[2179]	26/05/19	786	790	785	785	-5.0	-0.63	1,700	-
[2179]	26/05/18	780	799	780	790	0	+0.00	6,300	-
[2179]	26/05/15	770	790	768	790	+53.0	+7.19	6,800	-
[2179]	26/05/14	751	751	737	737	-11.0	-1.47	5,400	-
[2179]	26/05/13	743	748	743	748	+3.0	+0.40	1,500	-
[2179]	26/05/12	749	749	745	745	-1.0	-0.13	600	-
[2179]	26/05/11	747	750	746	746	-4.0	-0.53	1,000	-
[2179]	26/05/08	750	750	750	750	0	+0.00	400	-
[2179]	26/05/07	758	758	750	750	-3.0	-0.40	1,400	-
[2179]	26/05/01	762	762	751	753	-9.0	-1.18	1,700	-
[2179]	26/04/30	762	762	760	762	-7.0	-0.91	2,400	-
[2179]	26/04/28	768	769	764	769	+6.0	+0.79	2,000	-
[2179]	26/04/27	763	767	762	763	0	0.00	1,000	-
[2179]	26/04/24	765	766	763	763	+1	+0.13	600	-
[2179]	26/04/23	766	766	762	762	-4	-0.52	400	-
[2179]	26/04/22	766	766	763	766	+2	+0.26	500	-
[2179]	26/04/21	762	766	762	764	-2	-0.26	700	-
[2179]	26/04/20	760	766	760	766	+6	+0.79	2,300	-
[2179]	26/04/17	761	762	760	760	0	0.00	500	-
[2179]	26/04/16	765	766	760	760	-6	-0.78	2,700	-
[2179]	26/04/15	766	766	766	766	+1	+0.13	500	-
[2179]	26/04/14	765	768	765	765	-4	-0.52	900	-
[2179]	26/04/13	769	769	769	769	0	0.00	300	-
[2179]	26/04/10	764	769	763	769	+5	+0.65	900	-
[2179]	26/04/09	764	765	764	764	0	0.00	700	-
[2179]	26/04/08	767	767	763	764	0	0.00	1,300	-
[2179]	26/04/07	766	766	764	764	-8	-1.04	1,300	-
[2179]	26/04/06	769	772	765	772	+2	+0.26	1,000	-
[2179]	26/04/03	774	774	770	770	+3	+0.39	1,200	-
[2179]	26/04/02	768	770	767	767	-1	-0.13	900	-
[2179]	26/04/01	767	770	763	768	+1	+0.13	2,100	-
[2179]	26/03/31	767	776	766	767	-5	-0.65	3,400	-
[2179]	26/03/30	764	773	762	772	-48	-5.85	6,700	-
[2179]	26/03/27	819	820	818	820	+1	+0.12	3,900	-
[2179]	26/03/26	819	819	817	819	0	0.00	2,500	-
[2179]	26/03/25	819	819	818	819	+1	+0.12	2,900	-
[2179]	26/03/24	819	819	816	818	+2	+0.25	1,700	-
[2179]	26/03/23	815	816	814	816	+1	+0.12	2,400	-
[2179]	26/03/19	816	816	814	815	0	0.00	700	-
[2179]	26/03/18	816	816	815	815	0	0.00	1,300	-
[2179]	26/03/17	813	816	813	815	0	0.00	1,600	-
[2179]	26/03/16	820	820	815	815	+2	+0.25	2,000	-
[2179]	26/03/13	807	814	807	813	-3	-0.37	1,800	-
[2179]	26/03/12	817	820	810	816	-4	-0.49	1,400	-
[2179]	26/03/11	820	820	819	820	+6	+0.74	1,000	-
[2179]	26/03/10	818	818	814	814	-1	-0.12	800	-
[2179]	26/03/09	803	815	803	815	-2	-0.24	2,200	-
[2179]	26/03/06	824	825	817	817	-7	-0.85	800	-
[2179]	26/03/05	815	824	815	824	+9	+1.10	1,100	-
[2179]	26/03/04	821	821	815	815	-6	-0.73	1,600	-
[2179]	26/03/03	824	824	820	821	+4	+0.49	1,200	-
[2179]	26/03/02	821	824	817	817	-6	-0.73	2,100	-
[2179]	26/02/27	819	823	818	823	+3	+0.37	4,000	-
[2179]	26/02/26	820	822	819	820	+1	+0.12	2,000	-
[2179]	26/02/25	817	819	816	819	+5	+0.61	700	-
[2179]	26/02/24	814	818	814	814	0	0.00	1,100	-
[2179]	26/02/20	814	814	814	814	0	0.00	300	-
[2179]	26/02/19	816	819	814	814	0	0.00	800	-
[2179]	26/02/18	810	814	809	814	+5	+0.62	700	-
[2179]	26/02/17	805	815	804	809	-5	-0.61	3,200	-
[2179]	26/02/16	810	814	809	814	+4	+0.49	900	-
[2179]	26/02/13	810	810	805	810	+2	+0.25	1,600	-
[2179]	26/02/12	806	810	806	808	+2	+0.25	2,000	-
[2179]	26/02/10	810	811	806	806	-4	-0.49	600	-
[2179]	26/02/09	817	817	804	810	-5	-0.61	2,100	-
[2179]	26/02/06	801	816	801	815	+15	+1.88	2,500	-
[2179]	26/02/05	805	811	800	800	-11	-1.36	5,100	-
[2179]	26/02/04	811	812	811	811	-2	-0.25	400	-
[2179]	26/02/03	814	814	811	813	-1	-0.12	600	-
[2179]	26/02/02	809	814	808	814	+4	+0.49	1,300	-
[2179]	26/01/30	812	814	810	810	-5	-0.61	2,500	-
[2179]	26/01/29	815	816	811	815	-1	-0.12	1,100	-
[2179]	26/01/28	816	816	813	816	-2	-0.24	700	-
[2179]	26/01/27	820	820	812	818	-4	-0.49	700	-
[2179]	26/01/26	821	822	811	822	-3	-0.36	1,500	-
[2179]	26/01/23	808	826	808	825	+17	+2.10	6,900	-
[2179]	26/01/22	810	810	808	808	0	0.00	1,100	-
[2179]	26/01/21	801	808	801	808	+3	+0.37	400	-
[2179]	26/01/20	805	806	805	805	-3	-0.37	500	-
[2179]	26/01/19	805	808	800	808	+3	+0.37	1,000	-
[2179]	26/01/16	799	805	798	805	+5	+0.63	600	-
[2179]	26/01/15	801	808	790	800	-1	-0.12	2,700	-
[2179]	26/01/14	797	801	797	801	-4	-0.50	1,200	-
[2179]	26/01/13	810	810	805	805	-5	-0.62	1,200	-
[2179]	26/01/09	809	810	808	810	+1	+0.12	1,100	-
[2179]	26/01/08	810	810	805	809	-1	-0.12	800	-
[2179]	26/01/07	810	810	808	810	+2	+0.25	1,000	-
[2179]	26/01/06	807	808	799	808	+4	+0.50	1,300	-
[2179]	26/01/05	800	807	798	804	+15	+1.90	2,200	-
[2179]	25/12/30	800	800	789	789	-5	-0.63	6,100	-
[2179]	25/12/29	789	799	788	794	+6	+0.76	3,100	-
[2179]	25/12/26	787	790	787	788	-2	-0.25	2,200	-
[2179]	25/12/25	794	795	790	790	-5	-0.63	1,400	-
[2179]	25/12/24	788	795	788	795	+8	+1.02	900	-
[2179]	25/12/23	795	795	785	787	-11	-1.38	800	-
[2179]	25/12/22	791	798	788	798	+7	+0.88	1,600	-
[2179]	25/12/19	799	799	790	791	+1	+0.13	1,400	-
[2179]	25/12/18	790	796	786	790	+1	+0.13	3,700	-
[2179]	25/12/17	801	801	787	789	-12	-1.50	1,400	-
[2179]	25/12/16	791	801	790	801	+10	+1.26	500	-
[2179]	25/12/15	799	799	786	791	-3	-0.38	2,400	-
[2179]	25/12/12	795	795	783	794	-1	-0.13	2,000	-
[2179]	25/12/11	795	795	785	795	-2	-0.25	1,400	-
[2179]	25/12/10	803	803	782	797	+7	+0.89	2,400	-
[2179]	25/12/09	801	801	788	790	-10	-1.25	1,800	-
[2179]	25/12/08	792	805	792	800	+8	+1.01	1,100	-
[2179]	25/12/05	807	807	792	792	-15	-1.86	1,100	-
[2179]	25/12/04	800	807	798	807	+7	+0.88	500	-
[2179]	25/12/03	800	800	799	800	0	0.00	400	-
[2179]	25/12/02	799	801	798	800	0	0.00	500	-
[2179]	25/12/01	809	809	797	800	-8	-0.99	700	-
[2179]	25/11/28	785	808	785	808	+19	+2.41	7,100	-
[2179]	25/11/27	786	798	786	789	+6	+0.77	1,500	-
[2179]	25/11/26	781	783	781	783	+2	+0.26	1,800	-
[2179]	25/11/25	779	781	779	781	+4	+0.51	300	-
[2179]	25/11/21	782	782	777	777	-1	-0.13	700	-
[2179]	25/11/20	782	782	778	778	+1	+0.13	700	-
[2179]	25/11/19	782	782	777	777	-6	-0.77	900	-
[2179]	25/11/18	780	783	779	783	+2	+0.26	1,300	-
[2179]	25/11/17	780	781	780	781	+2	+0.26	300	-
[2179]	25/11/14	777	779	777	779	-5	-0.64	1,900	-
[2179]	25/11/13	778	784	778	784	－	－	400	-
[2179]	25/11/12	－	－	－	776	－	－	0	-
[2179]	25/11/11	776	776	776	776	-11	-1.40	100	-
[2179]	25/11/10	786	787	786	787	+1	+0.13	200	-
[2179]	25/11/07	780	786	776	786	0	0.00	1,200	-
[2179]	25/11/06	778	786	778	786	+8	+1.03	400	-
[2179]	25/11/05	785	785	778	778	-6	-0.77	500	-
[2179]	25/11/04	780	784	780	784	+6	+0.77	400	-
[2179]	25/10/31	788	788	778	778	-11	-1.39	1,300	-
[2179]	25/10/30	782	789	780	789	+7	+0.90	500	-
[2179]	25/10/29	782	782	782	782	+3	+0.39	200	-
[2179]	25/10/28	784	784	779	779	-2	-0.26	800	-
[2179]	25/10/27	779	781	779	781	+2	+0.26	800	-
[2179]	25/10/24	780	786	779	779	-1	-0.13	1,100	-
[2179]	25/10/23	786	788	780	780	-10	-1.27	500	-
[2179]	25/10/22	780	790	780	790	-1	-0.13	800	-
[2179]	25/10/21	780	791	780	791	+13	+1.67	300	-
[2179]	25/10/20	783	783	778	778	-5	-0.64	900	-
[2179]	25/10/17	777	783	777	783	+3	+0.38	500	-
[2179]	25/10/16	784	784	778	780	-3	-0.38	1,300	-
[2179]	25/10/15	795	795	781	783	-14	-1.76	1,600	-
[2179]	25/10/14	778	797	777	797	+19	+2.44	600	-
[2179]	25/10/10	777	779	777	778	0	0.00	800	-
[2179]	25/10/09	786	788	777	778	-9	-1.14	1,100	-
[2179]	25/10/08	780	787	780	787	+5	+0.64	200	-
[2179]	25/10/07	788	788	782	782	-6	-0.76	500	-
[2179]	25/10/06	798	798	785	788	+2	+0.25	1,700	-
[2179]	25/10/03	785	786	785	786	+1	+0.13	400	-
[2179]	25/10/02	785	785	785	785	0	0.00	1,200	-
[2179]	25/10/01	798	798	785	785	-5	-0.63	2,100	-
[2179]	25/09/30	789	794	789	790	+5	+0.64	2,600	-
[2179]	25/09/29	780	786	780	785	+4	+0.51	800	-
[2179]	25/09/26	779	781	773	781	+9	+1.17	500	-
[2179]	25/09/25	771	779	771	772	+2	+0.26	1,000	-
[2179]	25/09/24	770	779	770	770	0	0.00	500	-
[2179]	25/09/22	770	770	769	770	0	0.00	800	-
[2179]	25/09/19	772	781	770	770	-2	-0.26	1,300	-
[2179]	25/09/18	772	772	772	772	0	0.00	300	-
[2179]	25/09/17	773	778	772	772	-5	-0.64	500	-
[2179]	25/09/16	773	777	773	777	+3	+0.39	400	-
[2179]	25/09/12	779	786	774	774	-13	-1.65	600	-
[2179]	25/09/11	782	787	775	787	+5	+0.64	1,800	-
[2179]	25/09/10	782	782	782	782	-4	-0.51	300	-
[2179]	25/09/09	782	787	781	786	+1	+0.13	600	-
[2179]	25/09/08	787	787	780	785	-2	-0.25	500	-
[2179]	25/09/05	777	787	777	787	+9	+1.16	400	-