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
[2193]	26/10/30	122	124	121	122	+1.0	+0.83	416,700	8,769,921,024
[2193]	26/10/29	123	123	120	121	-3.0	-2.42	1,028,400	8,698,036,224
[2193]	26/10/28	124	126	123	124	-1.0	-0.80	302,300	8,913,690,624
[2193]	26/10/27	124	126	123	125	+1.0	+0.81	215,000	8,985,575,424
[2193]	26/10/26	124	127	124	124	+1.0	+0.81	225,100	8,913,690,624
[2193]	26/10/23	127	127	122	123	-2.0	-1.60	267,700	8,841,805,824
[2193]	26/10/22	127	128	124	125	-1.0	-0.79	260,100	8,985,575,424
[2193]	26/10/21	128	128	126	126	0	+0.00	235,700	9,057,459,200
[2193]	26/10/20	125	129	124	126	+2.0	+1.61	571,000	9,057,459,200
[2193]	26/10/19	125	126	122	124	-1.0	-0.80	340,600	8,913,690,624
[2193]	26/10/16	123	125	122	125	+4.0	+3.31	370,000	8,985,575,424
[2193]	26/10/15	122	123	120	121	-1.0	-0.82	485,200	8,698,036,224
[2193]	26/10/14	122	124	121	122	0	+0.00	203,300	8,769,921,024
[2193]	26/10/13	122	124	121	122	0	+0.00	247,200	8,769,921,024
[2193]	26/10/09	120	122	119	122	+2.0	+1.67	211,300	8,769,921,024
[2193]	26/10/08	121	122	120	120	-2.0	-1.64	318,100	8,626,152,448
[2193]	26/10/07	122	122	120	122	-1.0	-0.81	413,200	8,769,921,024
[2193]	26/10/06	123	125	122	123	+1.0	+0.82	356,300	8,841,805,824
[2193]	26/10/05	120	123	120	122	+1.0	+0.83	383,400	8,769,921,024
[2193]	26/10/02	124	124	121	121	-4.0	-3.20	435,000	8,698,036,224
[2193]	26/10/01	126	126	122	125	-1.0	-0.79	502,200	8,985,575,424
[2193]	26/09/30	126	128	125	126	-1.0	-0.79	247,600	9,057,459,200
[2193]	26/09/29	128	129	126	127	-2.0	-1.55	247,900	9,129,344,000
[2193]	26/09/28	128	129	128	129	-1.0	-0.77	98,700	9,273,113,600
[2193]	26/09/25	126	130	126	130	+2.0	+1.56	189,700	9,344,998,400
[2193]	26/09/24	128	129	128	128	-3.0	-2.29	210,800	9,201,228,800
[2193]	26/09/18	130	131	129	131	+1.0	+0.77	140,800	9,416,882,176
[2193]	26/09/17	128	131	128	130	+1.0	+0.78	171,900	9,344,998,400
[2193]	26/09/16	129	130	129	129	-1.0	-0.77	156,900	9,273,113,600
[2193]	26/09/15	130	130	128	130	+2.0	+1.56	190,600	9,344,998,400
[2193]	26/09/14	128	130	127	128	+1.0	+0.79	142,900	9,201,228,800
[2193]	26/09/11	128	128	125	127	0	+0.00	279,900	9,129,344,000
[2193]	26/09/10	127	129	127	127	0	+0.00	181,200	9,129,344,000
[2193]	26/09/09	127	129	127	127	-2.0	-1.55	203,400	9,129,344,000
[2193]	26/09/08	127	129	127	129	+2.0	+1.57	226,400	9,273,113,600
[2193]	26/09/07	130	130	127	127	-2.0	-1.55	230,200	9,129,344,000
[2193]	26/09/04	126	130	126	129	+3.0	+2.38	240,700	9,273,113,600
[2193]	26/09/03	127	128	126	126	-1.0	-0.79	248,800	9,057,459,200
[2193]	26/09/02	131	132	127	127	-9.0	-6.62	525,600	9,129,344,000
[2193]	26/09/01	134	136	131	136	+3.0	+2.26	249,200	9,776,305,152
[2193]	26/08/31	133	134	131	133	+1.0	+0.76	185,600	9,560,651,776
[2193]	26/08/28	132	133	130	132	+1.0	+0.76	145,200	9,488,766,976
[2193]	26/08/27	134	134	129	131	-5.0	-3.68	329,500	9,416,882,176
[2193]	26/08/26	134	136	132	136	+3.0	+2.26	281,100	9,776,305,152
[2193]	26/08/25	133	133	131	133	+1.0	+0.76	146,200	9,560,651,776
[2193]	26/08/24	136	136	130	132	-2.0	-1.49	197,800	9,488,766,976
[2193]	26/08/21	136	136	132	134	-4.0	-2.90	262,100	9,632,536,576
[2193]	26/08/20	136	139	134	138	+4.0	+2.99	395,900	9,920,074,752
[2193]	26/08/19	136	137	133	134	-2.0	-1.47	297,600	9,632,536,576
[2193]	26/08/18	132	136	130	136	+3.0	+2.26	335,900	9,776,305,152
[2193]	26/08/17	132	133	129	133	+1.0	+0.76	292,700	9,560,651,776
[2193]	26/08/14	128	132	126	132	+3.0	+2.33	234,300	9,488,766,976
[2193]	26/08/13	129	130	126	129	-1.0	-0.77	230,200	9,273,113,600
[2193]	26/08/12	128	130	127	130	+2.0	+1.56	293,600	9,344,998,400
[2193]	26/08/10	126	132	126	128	+4.0	+3.23	547,100	9,201,228,800
[2193]	26/08/07	123	130	119	124	+5.0	+4.20	768,400	8,913,690,624
[2193]	26/08/06	121	122	118	119	-3.0	-2.46	171,000	8,554,267,648
[2193]	26/08/05	123	125	121	122	0	+0.00	164,300	8,769,921,024
[2193]	26/08/04	123	123	121	122	-1.0	-0.81	146,000	8,769,921,024
[2193]	26/08/03	122	125	120	123	+1.0	+0.82	179,200	8,841,805,824
[2193]	26/07/31	120	127	118	122	-3.0	-2.40	355,100	8,769,921,024
[2193]	26/07/30	117	125	117	125	+6.0	+5.04	535,100	8,985,575,424
[2193]	26/07/29	116	119	115	119	+3.0	+2.59	301,400	8,554,267,648
[2193]	26/07/28	117	117	115	116	-2.0	-1.69	169,900	8,338,613,760
[2193]	26/07/27	115	118	115	118	+3.0	+2.61	115,100	8,482,382,848
[2193]	26/07/24	115	116	115	115	0	+0.00	142,800	8,266,728,960
[2193]	26/07/23	114	117	114	115	0	+0.00	148,200	8,266,728,960
[2193]	26/07/22	115	117	114	115	+1.0	+0.88	200,200	8,266,728,960
[2193]	26/07/21	115	117	114	114	-1.0	-0.87	223,800	8,194,844,160
[2193]	26/07/17	116	117	114	115	-2	-1.71	264,800	-
[2193]	26/07/16	118	120	116	117	0	0.00	152,400	-
[2193]	26/07/15	116	119	116	117	+1	+0.86	136,100	-
[2193]	26/07/14	118	119	116	116	-1	-0.85	137,000	-
[2193]	26/07/13	118	119	117	117	0	0.00	122,200	-
[2193]	26/07/10	114	119	114	117	+2	+1.74	245,500	-
[2193]	26/07/09	117	117	115	115	-1	-0.86	166,700	-
[2193]	26/07/08	118	119	116	116	-2	-1.69	201,400	-
[2193]	26/07/07	118	119	117	118	+1	+0.85	138,500	-
[2193]	26/07/06	118	119	117	117	-4	-3.31	263,400	-
[2193]	26/07/03	118	121	116	121	+5	+4.31	326,500	-
[2193]	26/07/02	116	118	116	116	+2	+1.75	217,400	-
[2193]	26/07/01	112	116	112	114	-3	-2.56	221,000	-
[2193]	26/06/30	115	117	114	117	+4	+3.54	143,400	-
[2193]	26/06/29	112	115	112	113	+2	+1.80	284,900	-
[2193]	26/06/26	112	113	111	111	-2	-1.77	264,500	-
[2193]	26/06/25	114	114	112	113	+2	+1.80	365,900	-
[2193]	26/06/24	111	113	111	111	0	0.00	146,900	-
[2193]	26/06/23	113	114	111	111	-3	-2.63	270,800	-
[2193]	26/06/22	114	116	113	114	-2	-1.72	204,300	-
[2193]	26/06/19	117	118	116	116	-1	-0.85	191,200	-
[2193]	26/06/18	115	117	115	117	+2	+1.74	255,900	-
[2193]	26/06/17	114	117	112	115	+3	+2.68	475,600	-
[2193]	26/06/16	116	117	112	112	-4	-3.45	463,200	-
[2193]	26/06/15	117	118	115	116	0	0.00	478,300	-
[2193]	26/06/12	121	122	116	116	-5	-4.13	632,100	-
[2193]	26/06/11	120	121	120	121	+1	+0.83	141,100	-
[2193]	26/06/10	121	122	120	120	-1	-0.83	118,600	-
[2193]	26/06/09	123	123	120	121	+1	+0.83	161,800	-
[2193]	26/06/08	121	123	120	120	-4	-3.23	276,800	-
[2193]	26/06/05	122	125	122	124	+4	+3.33	219,800	-
[2193]	26/06/04	124	124	119	120	-4	-3.23	446,500	-
[2193]	26/06/03	123	126	123	124	0	0.00	225,900	-
[2193]	26/06/02	123	126	122	124	0	0.00	225,200	-
[2193]	26/06/01	122	124	122	124	+1	+0.81	248,900	-
[2193]	26/05/29	120	124	120	123	+3	+2.50	250,500	-
[2193]	26/05/28	122	123	120	120	-4	-3.23	385,400	-
[2193]	26/05/27	123	125	122	124	0	0.00	119,400	-
[2193]	26/05/26	121	126	121	124	+3	+2.48	344,300	-
[2193]	26/05/25	124	125	121	121	-3	-2.42	448,800	-
[2193]	26/05/22	127	127	124	124	-4.0	-3.12	179,100	-
[2193]	26/05/21	124	129	124	128	+5.0	+4.07	337,300	-
[2193]	26/05/20	126	126	123	123	-2.0	-1.60	230,400	-
[2193]	26/05/19	124	125	123	125	-1.0	-0.79	299,300	-
[2193]	26/05/18	126	126	123	126	+1.0	+0.80	345,400	-
[2193]	26/05/15	125	127	124	125	+3.0	+2.46	475,100	-
[2193]	26/05/14	125	125	121	122	-2.0	-1.61	526,900	-
[2193]	26/05/13	125	127	124	124	-2.0	-1.59	354,100	-
[2193]	26/05/12	129	129	125	126	-3.0	-2.33	417,400	-
[2193]	26/05/11	129	130	128	129	+1.0	+0.78	380,700	-
[2193]	26/05/08	137	139	125	128	-11.0	-7.91	1,461,100	-
[2193]	26/05/07	138	139	135	139	+1.0	+0.72	278,300	-
[2193]	26/05/01	137	138	136	138	+1.0	+0.73	143,400	-
[2193]	26/04/30	136	137	135	137	0	+0.00	194,100	-
[2193]	26/04/28	136	138	135	137	+2.0	+1.48	771,100	-
[2193]	26/04/27	136	138	135	135	-2	-1.46	272,000	-
[2193]	26/04/24	138	138	135	137	0	0.00	226,300	-
[2193]	26/04/23	136	137	134	137	+2	+1.48	162,100	-
[2193]	26/04/22	135	137	135	135	-1	-0.74	215,300	-
[2193]	26/04/21	138	138	136	136	0	0.00	246,200	-
[2193]	26/04/20	137	138	135	136	0	0.00	195,000	-
[2193]	26/04/17	134	138	134	136	+1	+0.74	319,800	-
[2193]	26/04/16	134	136	132	135	0	0.00	395,400	-
[2193]	26/04/15	136	137	134	135	+2	+1.50	405,500	-
[2193]	26/04/14	135	135	132	133	-2	-1.48	454,300	-
[2193]	26/04/13	136	138	133	135	+1	+0.75	465,600	-
[2193]	26/04/10	136	136	131	134	0	0.00	777,900	-
[2193]	26/04/09	138	138	134	134	-4	-2.90	487,700	-
[2193]	26/04/08	138	139	137	138	+3	+2.22	746,700	-
[2193]	26/04/07	136	139	133	135	+2	+1.50	687,900	-
[2193]	26/04/06	134	135	131	133	-3	-2.21	1,251,900	-
[2193]	26/04/03	137	138	135	136	+3	+2.26	697,300	-
[2193]	26/04/02	137	137	133	133	-1	-0.75	746,000	-
[2193]	26/04/01	138	139	133	134	-2	-1.47	1,039,800	-
[2193]	26/03/31	137	138	134	136	-2	-1.45	809,300	-
[2193]	26/03/30	141	141	136	138	-7	-4.83	1,018,900	-
[2193]	26/03/27	156	156	145	145	-14	-8.81	1,421,800	-
[2193]	26/03/26	161	164	158	159	-3	-1.85	501,400	-
[2193]	26/03/25	164	165	160	162	-1	-0.61	638,700	-
[2193]	26/03/24	157	165	156	163	+9	+5.84	943,100	-
[2193]	26/03/23	150	155	149	154	+2	+1.32	761,800	-
[2193]	26/03/19	151	153	150	152	0	0.00	530,100	-
[2193]	26/03/18	147	152	147	152	+6	+4.11	456,700	-
[2193]	26/03/17	146	148	145	146	0	0.00	411,500	-
[2193]	26/03/16	143	147	143	146	+3	+2.10	467,300	-
[2193]	26/03/13	147	149	143	143	-6	-4.03	552,500	-
[2193]	26/03/12	152	152	147	149	-3	-1.97	523,500	-
[2193]	26/03/11	150	152	148	152	+4	+2.70	442,800	-
[2193]	26/03/10	149	149	146	148	+3	+2.07	411,200	-
[2193]	26/03/09	145	147	143	145	-1	-0.68	494,900	-
[2193]	26/03/06	148	149	146	146	-2	-1.35	313,400	-
[2193]	26/03/05	145	149	143	148	+7	+4.96	562,800	-
[2193]	26/03/04	146	149	140	141	-7	-4.73	858,100	-
[2193]	26/03/03	150	151	147	148	-2	-1.33	503,500	-
[2193]	26/03/02	153	153	148	150	-3	-1.96	546,000	-
[2193]	26/02/27	148	154	148	153	+8	+5.52	756,100	-
[2193]	26/02/26	149	150	145	145	-3	-2.03	342,200	-
[2193]	26/02/25	143	149	143	148	+5	+3.50	508,200	-
[2193]	26/02/24	145	146	143	143	-2	-1.38	332,500	-
[2193]	26/02/20	146	147	145	145	-1	-0.68	360,900	-
[2193]	26/02/19	149	149	146	146	-3	-2.01	316,900	-
[2193]	26/02/18	151	151	147	149	-1	-0.67	491,400	-
[2193]	26/02/17	152	153	150	150	-1	-0.66	398,600	-
[2193]	26/02/16	151	151	147	151	0	0.00	635,200	-
[2193]	26/02/13	152	153	149	151	-1	-0.66	488,700	-
[2193]	26/02/12	149	153	147	152	+7	+4.83	912,900	-
[2193]	26/02/10	150	150	144	145	-10	-6.45	1,103,700	-
[2193]	26/02/09	154	160	150	155	+11	+7.64	1,229,100	-
[2193]	26/02/06	151	151	143	144	-4	-2.70	740,400	-
[2193]	26/02/05	147	151	147	148	-1	-0.67	358,900	-
[2193]	26/02/04	148	149	146	149	+3	+2.05	450,000	-
[2193]	26/02/03	147	148	145	146	-3	-2.01	399,300	-
[2193]	26/02/02	148	151	147	149	+2	+1.36	408,000	-
[2193]	26/01/30	148	148	146	147	+1	+0.68	288,400	-
[2193]	26/01/29	149	149	145	146	-2	-1.35	410,600	-
[2193]	26/01/28	150	151	148	148	-3	-1.99	321,000	-
[2193]	26/01/27	154	157	151	151	-4	-2.58	377,500	-
[2193]	26/01/26	159	159	155	155	-4	-2.52	338,700	-
[2193]	26/01/23	156	159	153	159	+1	+0.63	580,600	-
[2193]	26/01/22	155	158	154	158	+6	+3.95	641,400	-
[2193]	26/01/21	156	157	150	152	-6	-3.80	605,500	-
[2193]	26/01/20	160	162	157	158	+1	+0.64	475,500	-
[2193]	26/01/19	157	158	152	157	0	0.00	460,700	-
[2193]	26/01/16	156	157	153	157	+4	+2.61	420,100	-
[2193]	26/01/15	149	153	149	153	+4	+2.68	361,600	-
[2193]	26/01/14	152	152	149	149	-1	-0.67	279,100	-
[2193]	26/01/13	153	154	149	150	-2	-1.32	373,800	-
[2193]	26/01/09	153	154	151	152	-1	-0.65	264,100	-
[2193]	26/01/08	153	155	151	153	0	0.00	292,900	-
[2193]	26/01/07	149	153	148	153	+4	+2.68	376,600	-
[2193]	26/01/06	146	150	146	149	+3	+2.05	275,500	-
[2193]	26/01/05	145	148	144	146	+2	+1.39	292,500	-
[2193]	25/12/30	148	149	144	144	-3	-2.04	296,400	-
[2193]	25/12/29	150	150	147	147	-2	-1.34	214,000	-
[2193]	25/12/26	149	151	148	149	0	0.00	348,900	-
[2193]	25/12/25	146	149	145	149	+1	+0.68	249,800	-
[2193]	25/12/24	147	148	145	148	+2	+1.37	402,300	-
[2193]	25/12/23	146	146	144	146	+4	+2.82	466,900	-
[2193]	25/12/22	148	149	142	142	-5	-3.40	594,800	-
[2193]	25/12/19	147	148	146	147	0	0.00	251,900	-
[2193]	25/12/18	148	148	146	147	-1	-0.68	277,700	-
[2193]	25/12/17	147	148	145	148	+2	+1.37	291,500	-
[2193]	25/12/16	149	150	146	146	-3	-2.01	337,200	-
[2193]	25/12/15	148	149	146	149	+2	+1.36	325,100	-
[2193]	25/12/12	149	150	147	147	0	0.00	348,900	-
[2193]	25/12/11	147	148	146	147	0	0.00	390,700	-
[2193]	25/12/10	147	148	145	147	+1	+0.68	342,300	-
[2193]	25/12/09	149	149	145	146	-3	-2.01	404,100	-
[2193]	25/12/08	146	149	146	149	+3	+2.05	335,400	-
[2193]	25/12/05	147	148	146	146	-3	-2.01	332,500	-
[2193]	25/12/04	147	149	147	149	+2	+1.36	341,400	-
[2193]	25/12/03	149	150	147	147	-3	-2.00	344,600	-
[2193]	25/12/02	152	153	150	150	-4	-2.60	496,500	-
[2193]	25/12/01	155	157	153	154	-1	-0.65	421,100	-
[2193]	25/11/28	156	157	154	155	-1	-0.64	215,300	-
[2193]	25/11/27	159	159	155	156	-2	-1.27	335,000	-
[2193]	25/11/26	156	158	156	158	+2	+1.28	178,700	-
[2193]	25/11/25	158	159	156	156	-2	-1.27	259,800	-
[2193]	25/11/21	152	158	152	158	+5	+3.27	425,900	-
[2193]	25/11/20	156	157	153	153	-2	-1.29	500,100	-
[2193]	25/11/19	155	157	155	155	0	0.00	365,600	-
[2193]	25/11/18	156	157	153	155	-1	-0.64	545,200	-
[2193]	25/11/17	159	159	155	156	-3	-1.89	433,200	-
[2193]	25/11/14	161	162	159	159	-2	-1.24	332,400	-
[2193]	25/11/13	162	165	159	161	-1	-0.62	402,300	-
[2193]	25/11/12	157	163	157	162	+3	+1.89	629,200	-
[2193]	25/11/11	162	163	159	159	-3	-1.85	440,800	-
[2193]	25/11/10	164	165	158	162	-1	-0.61	462,700	-
[2193]	25/11/07	162	165	162	163	0	0.00	277,000	-
[2193]	25/11/06	163	165	162	163	0	0.00	231,500	-
[2193]	25/11/05	165	167	162	163	-2	-1.21	424,000	-
[2193]	25/11/04	166	168	165	165	-3	-1.79	269,800	-
[2193]	25/10/31	170	170	166	168	0	0.00	393,000	-
[2193]	25/10/30	166	171	166	168	+2	+1.20	561,000	-
[2193]	25/10/29	166	168	166	166	+1	+0.61	295,400	-
[2193]	25/10/28	171	171	165	165	-6	-3.51	605,900	-
[2193]	25/10/27	172	175	171	171	+1	+0.59	297,500	-
[2193]	25/10/24	176	177	170	170	-5	-2.86	522,300	-
[2193]	25/10/23	173	176	173	175	0	0.00	348,900	-
[2193]	25/10/22	173	176	173	175	+2	+1.16	457,400	-
[2193]	25/10/21	172	175	170	173	+2	+1.17	301,200	-
[2193]	25/10/20	172	173	169	171	+1	+0.59	311,500	-
[2193]	25/10/17	170	171	168	170	0	0.00	275,800	-
[2193]	25/10/16	167	170	166	170	+3	+1.80	330,100	-
[2193]	25/10/15	165	169	164	167	+3	+1.83	433,700	-
[2193]	25/10/14	163	165	162	164	0	0.00	570,000	-
[2193]	25/10/10	168	169	164	164	-5	-2.96	562,200	-
[2193]	25/10/09	172	173	169	169	-4	-2.31	397,100	-
[2193]	25/10/08	173	177	172	173	0	0.00	486,400	-
[2193]	25/10/07	171	174	171	173	-1	-0.57	336,000	-
[2193]	25/10/06	173	174	170	174	+4	+2.35	420,900	-
[2193]	25/10/03	169	172	163	170	+2	+1.19	730,000	-
[2193]	25/10/02	170	173	167	168	-1	-0.59	476,900	-
[2193]	25/10/01	171	173	169	169	-2	-1.17	420,800	-
[2193]	25/09/30	171	173	169	171	0	0.00	307,800	-
[2193]	25/09/29	176	176	171	171	-4	-2.29	390,700	-
[2193]	25/09/26	176	177	175	175	-1	-0.57	198,200	-
[2193]	25/09/25	174	177	174	176	+1	+0.57	235,600	-
[2193]	25/09/24	177	178	174	175	-2	-1.13	326,700	-
[2193]	25/09/22	175	178	174	177	+3	+1.72	328,900	-
[2193]	25/09/19	176	178	174	174	-2	-1.14	464,300	-
[2193]	25/09/18	175	177	172	176	+1	+0.57	382,100	-
[2193]	25/09/17	174	177	172	175	0	0.00	291,000	-
[2193]	25/09/16	171	175	169	175	+4	+2.34	331,500	-
[2193]	25/09/12	173	175	171	171	-1	-0.58	290,200	-
[2193]	25/09/11	176	178	172	172	-3	-1.71	428,700	-
[2193]	25/09/10	172	175	171	175	+2	+1.16	324,800	-
[2193]	25/09/09	171	175	171	173	+3	+1.76	424,000	-
[2193]	25/09/08	171	172	170	170	+1	+0.59	290,500	-
[2193]	25/09/05	173	173	169	169	-4	-2.31	395,000	-