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
[2195]	26/10/29	337	390	325	339	+3.0	+0.89	525,500	5,950,287,360
[2195]	26/10/28	340	343	335	336	0	+0.00	7,600	5,897,629,696
[2195]	26/10/27	330	341	330	336	+7.0	+2.13	11,500	5,897,629,696
[2195]	26/10/26	332	339	328	329	-2.0	-0.60	25,600	5,774,762,496
[2195]	26/10/23	323	331	318	331	+4.0	+1.22	27,100	5,809,867,776
[2195]	26/10/22	327	336	325	327	-3.0	-0.91	20,100	5,739,657,728
[2195]	26/10/21	325	334	325	330	+5.0	+1.54	13,600	5,792,314,880
[2195]	26/10/20	337	340	325	325	-6.0	-1.81	19,900	5,704,552,960
[2195]	26/10/19	334	345	331	331	-8.0	-2.36	13,800	5,809,867,776
[2195]	26/10/16	340	346	337	339	+1.0	+0.30	16,600	5,950,287,360
[2195]	26/10/15	350	350	331	338	-13.0	-3.70	56,700	5,932,734,976
[2195]	26/10/14	354	357	351	351	0	+0.00	5,200	6,160,916,992
[2195]	26/10/13	356	358	351	351	-7.0	-1.96	11,000	6,160,916,992
[2195]	26/10/09	361	375	353	358	-1.0	-0.28	35,600	6,283,784,192
[2195]	26/10/08	381	381	359	359	-26.0	-6.75	70,800	6,301,336,576
[2195]	26/10/07	381	385	377	385	+6.0	+1.58	30,400	6,757,701,120
[2195]	26/10/06	368	380	368	379	+9.0	+2.43	28,700	6,652,386,304
[2195]	26/10/05	369	375	366	370	-1.0	-0.27	23,300	6,494,413,824
[2195]	26/10/02	371	378	371	371	-4.0	-1.07	23,100	6,511,966,208
[2195]	26/10/01	372	379	361	375	+4.0	+1.08	46,100	6,582,176,256
[2195]	26/09/30	374	376	367	371	+2.0	+0.54	16,400	6,511,966,208
[2195]	26/09/29	370	374	369	369	0	+0.00	8,700	6,476,861,440
[2195]	26/09/28	371	375	369	369	-1.0	-0.27	11,900	6,476,861,440
[2195]	26/09/25	368	376	368	370	-6.0	-1.60	47,800	6,494,413,824
[2195]	26/09/24	388	388	375	376	-4.0	-1.05	51,400	6,599,728,640
[2195]	26/09/18	380	386	374	380	0	+0.00	23,300	6,669,938,688
[2195]	26/09/17	372	382	371	380	+4.0	+1.06	21,700	6,669,938,688
[2195]	26/09/16	375	383	372	376	+11.0	+3.01	44,700	6,599,728,640
[2195]	26/09/15	360	382	360	365	+5.0	+1.39	84,900	6,406,651,392
[2195]	26/09/14	352	363	350	360	+7.0	+1.98	23,400	6,318,888,960
[2195]	26/09/11	359	384	352	353	+2.0	+0.57	215,500	6,196,021,760
[2195]	26/09/10	346	358	346	351	+2.0	+0.57	34,000	6,160,916,992
[2195]	26/09/09	367	368	349	349	-12.0	-3.32	61,300	6,125,812,224
[2195]	26/09/08	369	379	361	361	-8.0	-2.17	71,800	6,336,441,856
[2195]	26/09/07	392	399	367	369	-23.0	-5.87	105,300	6,476,861,440
[2195]	26/09/04	398	398	385	392	-8.0	-2.00	53,100	6,880,568,320
[2195]	26/09/03	400	424	383	400	+6.0	+1.52	140,000	7,020,987,904
[2195]	26/09/02	387	434	379	394	+15.0	+3.96	460,600	6,915,673,088
[2195]	26/09/01	393	397	375	379	-12.0	-3.07	124,600	6,652,386,304
[2195]	26/08/31	379	433	371	391	+12.0	+3.17	569,700	6,863,015,936
[2195]	26/08/28	379	399	371	379	0	+0.00	50,800	6,652,386,304
[2195]	26/08/27	361	388	359	379	+21.0	+5.87	71,200	6,652,386,304
[2195]	26/08/26	355	362	354	358	+3.0	+0.85	23,500	6,283,784,192
[2195]	26/08/25	348	355	346	355	+7.0	+2.01	11,900	6,231,127,040
[2195]	26/08/24	355	355	346	348	-2.0	-0.57	14,700	6,108,259,328
[2195]	26/08/21	351	351	342	350	+2.0	+0.57	8,300	6,143,364,608
[2195]	26/08/20	343	348	343	348	+6.0	+1.75	4,900	6,108,259,328
[2195]	26/08/19	344	348	341	342	0	+0.00	12,000	6,002,944,512
[2195]	26/08/18	345	350	342	342	-5.0	-1.44	7,700	6,002,944,512
[2195]	26/08/17	341	356	340	347	+4.0	+1.17	19,500	6,090,706,944
[2195]	26/08/14	333	353	330	343	+11.0	+3.31	34,900	6,020,497,408
[2195]	26/08/13	335	338	331	332	-17.0	-4.87	48,900	5,827,420,160
[2195]	26/08/12	346	363	338	349	+6.0	+1.75	60,200	6,125,812,224
[2195]	26/08/10	338	348	335	343	+7.0	+2.08	16,500	6,020,497,408
[2195]	26/08/07	335	341	335	336	-4.0	-1.18	9,300	5,897,629,696
[2195]	26/08/06	336	343	332	340	+4.0	+1.19	16,100	5,967,839,744
[2195]	26/08/05	337	344	333	336	-1.0	-0.30	17,300	5,897,629,696
[2195]	26/08/04	333	339	332	337	+1.0	+0.30	5,400	5,915,182,592
[2195]	26/08/03	330	343	330	336	+11.0	+3.38	28,300	5,897,629,696
[2195]	26/07/31	325	343	321	325	+2.0	+0.62	38,500	5,704,552,960
[2195]	26/07/30	326	327	315	323	-2.0	-0.62	25,800	5,669,447,680
[2195]	26/07/29	324	333	324	325	+1.0	+0.31	16,100	5,704,552,960
[2195]	26/07/28	330	331	324	324	-3.0	-0.92	10,800	5,687,000,064
[2195]	26/07/27	328	333	326	327	+3.0	+0.93	15,300	5,739,657,728
[2195]	26/07/24	332	332	321	324	-8.0	-2.41	18,200	5,687,000,064
[2195]	26/07/23	330	332	327	332	+7.0	+2.15	9,100	5,827,420,160
[2195]	26/07/22	324	329	321	325	+5.0	+1.56	13,400	5,704,552,960
[2195]	26/07/21	317	326	317	320	+3.0	+0.95	14,100	5,616,790,528
[2195]	26/07/17	333	334	316	317	-17	-5.09	53,000	-
[2195]	26/07/16	337	340	332	334	-6	-1.76	15,300	-
[2195]	26/07/15	329	340	325	340	+12	+3.66	34,100	-
[2195]	26/07/14	331	355	326	328	+1	+0.31	90,000	-
[2195]	26/07/13	330	345	325	327	-3	-0.91	31,200	-
[2195]	26/07/10	325	337	325	330	+7	+2.17	24,300	-
[2195]	26/07/09	321	330	320	323	+1	+0.31	9,900	-
[2195]	26/07/08	332	332	322	322	-10	-3.01	22,500	-
[2195]	26/07/07	339	339	328	332	-1	-0.30	27,400	-
[2195]	26/07/06	330	340	328	333	+5	+1.52	22,800	-
[2195]	26/07/03	321	328	314	328	+5	+1.55	27,300	-
[2195]	26/07/02	307	323	307	323	+15	+4.87	39,700	-
[2195]	26/07/01	315	315	305	308	-3	-0.96	22,900	-
[2195]	26/06/30	308	313	307	311	+4	+1.30	20,800	-
[2195]	26/06/29	316	321	304	307	-9	-2.85	51,700	-
[2195]	26/06/26	324	329	306	316	-14	-4.24	77,100	-
[2195]	26/06/25	326	333	320	330	+5	+1.54	29,000	-
[2195]	26/06/24	326	332	325	325	-5	-1.52	25,500	-
[2195]	26/06/23	338	338	326	330	-7	-2.08	27,800	-
[2195]	26/06/22	327	342	327	337	+6	+1.81	25,700	-
[2195]	26/06/19	336	338	326	331	-7	-2.07	45,800	-
[2195]	26/06/18	336	351	330	338	0	0.00	69,300	-
[2195]	26/06/17	343	346	337	338	-7	-2.03	48,200	-
[2195]	26/06/16	350	352	345	345	-8	-2.27	27,700	-
[2195]	26/06/15	359	359	347	353	-6	-1.67	46,900	-
[2195]	26/06/12	360	367	351	359	+1	+0.28	21,700	-
[2195]	26/06/11	361	377	357	358	-7	-1.92	41,600	-
[2195]	26/06/10	366	366	348	365	+5	+1.39	66,300	-
[2195]	26/06/09	363	371	358	360	-1	-0.28	52,700	-
[2195]	26/06/08	372	376	357	361	-22	-5.74	55,800	-
[2195]	26/06/05	374	386	374	383	+8	+2.13	35,600	-
[2195]	26/06/04	380	385	375	375	-9	-2.34	41,000	-
[2195]	26/06/03	386	389	366	384	+6	+1.59	61,000	-
[2195]	26/06/02	375	379	370	378	+4	+1.07	49,400	-
[2195]	26/06/01	377	379	365	374	-4	-1.06	66,900	-
[2195]	26/05/29	387	393	375	378	-9	-2.33	91,300	-
[2195]	26/05/28	375	410	368	387	+19	+5.16	256,400	-
[2195]	26/05/27	375	375	361	368	-13	-3.41	107,000	-
[2195]	26/05/26	413	413	374	381	-32	-7.75	144,500	-
[2195]	26/05/25	426	428	404	413	-5	-1.20	75,700	-
[2195]	26/05/22	402	424	396	418	+16.0	+3.98	202,700	-
[2195]	26/05/21	419	419	389	402	-17.0	-4.06	206,000	-
[2195]	26/05/20	435	435	412	419	-17.0	-3.90	139,800	-
[2195]	26/05/19	445	456	429	436	-3.0	-0.68	260,300	-
[2195]	26/05/18	426	471	418	439	+27.0	+6.55	704,400	-
[2195]	26/05/15	410	424	406	412	+4.0	+0.98	164,200	-
[2195]	26/05/14	423	436	405	408	-54.0	-11.69	452,700	-
[2195]	26/05/13	460	485	455	462	+8.0	+1.76	194,700	-
[2195]	26/05/12	461	475	453	454	+1.0	+0.22	177,600	-
[2195]	26/05/11	468	470	453	453	-17.0	-3.62	185,200	-
[2195]	26/05/08	481	489	469	470	-11.0	-2.29	212,100	-
[2195]	26/05/07	500	511	460	481	-38.0	-7.32	752,700	-
[2195]	26/05/01	537	555	514	519	-48.0	-8.47	541,300	-
[2195]	26/04/30	570	582	554	567	+20.0	+3.66	874,600	-
[2195]	26/04/28	533	570	533	547	+24.0	+4.59	918,000	-
[2195]	26/04/27	537	537	507	523	-24	-4.39	320,300	-
[2195]	26/04/24	552	575	546	547	-23	-4.04	512,400	-
[2195]	26/04/23	540	623	535	570	+13	+2.33	2,885,000	-
[2195]	26/04/22	646	646	541	557	+11	+2.01	1,730,800	-
[2195]	26/04/21	546	546	546	546	+80	+17.17	64,900	-
[2195]	26/04/20	492	495	465	466	-24	-4.90	296,000	-
[2195]	26/04/17	516	518	489	490	-25	-4.85	500,700	-
[2195]	26/04/16	530	545	505	515	-21	-3.92	1,223,700	-
[2195]	26/04/15	497	558	492	536	+58	+12.13	2,076,400	-
[2195]	26/04/14	495	506	463	478	-8	-1.65	799,100	-
[2195]	26/04/13	485	513	471	486	+33	+7.28	2,159,300	-
[2195]	26/04/10	489	492	451	453	-34	-6.98	580,700	-
[2195]	26/04/09	460	530	460	487	+35	+7.74	2,851,300	-
[2195]	26/04/08	458	472	439	452	-38	-7.76	680,400	-
[2195]	26/04/07	563	585	481	490	-71	-12.66	2,712,500	-
[2195]	26/04/06	550	657	550	561	+1	+0.18	5,172,900	-
[2195]	26/04/03	604	675	545	560	-44	-7.28	4,684,000	-
[2195]	26/04/02	533	604	490	604	+100	+19.84	2,664,300	-
[2195]	26/04/01	450	543	440	504	+4	+0.80	2,748,200	-
[2195]	26/03/31	565	594	470	500	-5	-0.99	5,043,800	-
[2195]	26/03/30	497	505	476	505	+80	+18.82	891,400	-
[2195]	26/03/27	475	521	418	425	-16	-3.63	5,521,700	-
[2195]	26/03/26	365	441	353	441	+80	+22.16	1,736,700	-
[2195]	26/03/25	363	375	348	361	+3	+0.84	487,900	-
[2195]	26/03/24	355	415	343	358	-9	-2.45	1,736,000	-
[2195]	26/03/23	325	407	325	367	+39	+11.89	4,901,700	-
[2195]	26/03/19	343	386	320	328	-8	-2.38	516,300	-
[2195]	26/03/18	320	336	319	336	+19	+5.99	30,500	-
[2195]	26/03/17	317	320	315	317	0	0.00	9,300	-
[2195]	26/03/16	314	319	311	317	+5	+1.60	19,800	-
[2195]	26/03/13	312	315	310	312	+1	+0.32	15,300	-
[2195]	26/03/12	320	321	311	311	-9	-2.81	33,900	-
[2195]	26/03/11	326	327	320	320	-10	-3.03	26,800	-
[2195]	26/03/10	309	335	307	330	+26	+8.55	53,100	-
[2195]	26/03/09	318	318	295	304	-18	-5.59	58,200	-
[2195]	26/03/06	316	327	316	322	+7	+2.22	25,500	-
[2195]	26/03/05	315	327	310	315	+8	+2.61	65,300	-
[2195]	26/03/04	310	316	300	307	-22	-6.69	53,500	-
[2195]	26/03/03	344	346	329	329	-19	-5.46	26,700	-
[2195]	26/03/02	350	350	339	348	-2	-0.57	36,400	-
[2195]	26/02/27	348	352	347	350	+3	+0.86	14,500	-
[2195]	26/02/26	343	350	340	347	+5	+1.46	12,500	-
[2195]	26/02/25	345	351	342	342	-3	-0.87	12,300	-
[2195]	26/02/24	338	348	334	345	+7	+2.07	42,100	-
[2195]	26/02/20	352	352	338	338	-12	-3.43	25,400	-
[2195]	26/02/19	355	355	350	350	-5	-1.41	14,900	-
[2195]	26/02/18	343	362	343	355	+12	+3.50	57,000	-
[2195]	26/02/17	339	351	338	343	0	0.00	40,800	-
[2195]	26/02/16	342	349	341	343	+1	+0.29	26,600	-
[2195]	26/02/13	369	369	337	342	-33	-8.80	67,200	-
[2195]	26/02/12	364	378	364	375	+12	+3.31	36,700	-
[2195]	26/02/10	359	367	354	363	-3	-0.82	26,300	-
[2195]	26/02/09	362	376	348	366	+20	+5.78	68,700	-
[2195]	26/02/06	341	356	333	346	-19	-5.21	102,700	-
[2195]	26/02/05	370	370	357	365	-5	-1.35	41,500	-
[2195]	26/02/04	362	375	361	370	+10	+2.78	49,800	-
[2195]	26/02/03	368	368	355	360	-1	-0.28	32,100	-
[2195]	26/02/02	386	386	361	361	-29	-7.44	67,500	-
[2195]	26/01/30	397	400	371	390	-1	-0.26	158,300	-
[2195]	26/01/29	356	391	356	391	+35	+9.83	92,600	-
[2195]	26/01/28	365	372	355	356	-13	-3.52	39,300	-
[2195]	26/01/27	385	385	369	369	-12	-3.15	50,600	-
[2195]	26/01/26	376	407	376	381	+8	+2.14	189,300	-
[2195]	26/01/23	361	388	361	373	+5	+1.36	98,400	-
[2195]	26/01/22	409	409	368	368	-35	-8.68	145,600	-
[2195]	26/01/21	408	422	402	403	-13	-3.13	108,900	-
[2195]	26/01/20	453	453	415	416	-52	-11.11	267,600	-
[2195]	26/01/19	491	500	442	468	-21	-4.29	725,200	-
[2195]	26/01/16	489	489	415	489	+80	+19.56	820,500	-
[2195]	26/01/15	333	409	333	409	+80	+24.32	394,300	-
[2195]	26/01/14	325	329	322	329	+10	+3.13	20,500	-
[2195]	26/01/13	317	324	314	319	+6	+1.92	24,000	-
[2195]	26/01/09	314	315	310	313	-1	-0.32	14,500	-
[2195]	26/01/08	305	316	305	314	+6	+1.95	19,500	-
[2195]	26/01/07	309	313	302	308	+7	+2.33	22,100	-
[2195]	26/01/06	312	312	297	301	-6	-1.95	20,200	-
[2195]	26/01/05	296	312	295	307	+13	+4.42	39,800	-
[2195]	25/12/30	294	295	291	294	+2	+0.68	7,200	-
[2195]	25/12/29	294	294	291	292	-2	-0.68	15,600	-
[2195]	25/12/26	298	298	291	294	+1	+0.34	28,300	-
[2195]	25/12/25	291	299	288	293	+2	+0.69	40,700	-
[2195]	25/12/24	296	296	291	291	-4	-1.36	17,100	-
[2195]	25/12/23	291	296	291	295	+2	+0.68	18,600	-
[2195]	25/12/22	300	303	291	293	-6	-2.01	22,900	-
[2195]	25/12/19	300	302	299	299	0	0.00	13,700	-
[2195]	25/12/18	302	302	299	299	-3	-0.99	9,100	-
[2195]	25/12/17	302	303	300	302	0	0.00	11,700	-
[2195]	25/12/16	306	306	302	302	-5	-1.63	7,700	-
[2195]	25/12/15	305	307	302	307	0	0.00	7,700	-
[2195]	25/12/12	310	310	304	307	-3	-0.97	11,000	-
[2195]	25/12/11	309	310	307	310	0	0.00	1,400	-
[2195]	25/12/10	310	312	306	310	0	0.00	4,400	-
[2195]	25/12/09	310	310	306	310	0	0.00	3,700	-
[2195]	25/12/08	311	312	305	310	-1	-0.32	7,000	-
[2195]	25/12/05	313	313	308	311	0	0.00	3,700	-
[2195]	25/12/04	318	318	310	311	-6	-1.89	4,500	-
[2195]	25/12/03	314	318	310	317	+3	+0.96	6,700	-
[2195]	25/12/02	319	319	314	314	-6	-1.88	4,400	-
[2195]	25/12/01	319	320	315	320	+1	+0.31	3,800	-
[2195]	25/11/28	317	320	313	319	+7	+2.24	11,300	-
[2195]	25/11/27	308	312	308	312	+1	+0.32	7,100	-
[2195]	25/11/26	310	311	308	311	+4	+1.30	6,000	-
[2195]	25/11/25	307	310	306	307	+2	+0.66	6,600	-
[2195]	25/11/21	304	308	304	305	-5	-1.61	17,000	-
[2195]	25/11/20	314	314	310	310	0	0.00	5,100	-
[2195]	25/11/19	317	317	310	310	-7	-2.21	8,800	-
[2195]	25/11/18	321	322	314	317	+1	+0.32	5,100	-
[2195]	25/11/17	317	317	311	316	+1	+0.32	5,300	-
[2195]	25/11/14	319	321	310	315	-4	-1.25	11,900	-
[2195]	25/11/13	326	327	315	319	-20	-5.90	15,400	-
[2195]	25/11/12	331	339	325	339	+14	+4.31	14,400	-
[2195]	25/11/11	323	325	318	325	+9	+2.85	14,400	-
[2195]	25/11/10	312	344	310	316	+4	+1.28	34,200	-
[2195]	25/11/07	311	314	310	312	0	0.00	7,900	-
[2195]	25/11/06	318	318	309	312	-4	-1.27	4,700	-
[2195]	25/11/05	318	318	310	316	-2	-0.63	14,000	-
[2195]	25/11/04	318	322	318	318	-7	-2.15	9,600	-
[2195]	25/10/31	322	325	318	325	+7	+2.20	13,400	-
[2195]	25/10/30	334	334	311	318	-17	-5.07	42,500	-
[2195]	25/10/29	336	336	333	335	0	0.00	2,600	-
[2195]	25/10/28	340	340	335	335	-5	-1.47	8,700	-
[2195]	25/10/27	342	343	335	340	0	0.00	9,700	-
[2195]	25/10/24	339	340	335	340	+1	+0.29	3,800	-
[2195]	25/10/23	341	341	335	339	0	0.00	4,100	-
[2195]	25/10/22	344	344	335	339	+1	+0.30	5,800	-
[2195]	25/10/21	333	340	333	338	+5	+1.50	2,800	-
[2195]	25/10/20	344	344	332	333	+1	+0.30	7,300	-
[2195]	25/10/17	341	341	332	332	-11	-3.21	4,000	-
[2195]	25/10/16	341	343	336	343	+3	+0.88	3,500	-
[2195]	25/10/15	334	340	332	340	+9	+2.72	4,200	-
[2195]	25/10/14	332	337	331	331	-4	-1.19	5,100	-
[2195]	25/10/10	342	342	334	335	-5	-1.47	3,200	-
[2195]	25/10/09	339	345	336	340	+1	+0.29	7,600	-
[2195]	25/10/08	343	348	338	339	-3	-0.88	7,900	-
[2195]	25/10/07	345	350	335	342	-1	-0.29	11,700	-
[2195]	25/10/06	340	344	338	343	+8	+2.39	6,000	-
[2195]	25/10/03	335	341	333	335	-3	-0.89	6,300	-
[2195]	25/10/02	339	340	335	338	+1	+0.30	2,600	-
[2195]	25/10/01	350	350	335	337	-13	-3.71	14,100	-
[2195]	25/09/30	352	356	349	350	-2	-0.57	4,500	-
[2195]	25/09/29	358	358	352	352	-1	-0.28	5,400	-
[2195]	25/09/26	359	359	352	353	-2	-0.56	5,400	-
[2195]	25/09/25	358	360	350	355	-3	-0.84	4,400	-
[2195]	25/09/24	357	363	354	358	+5	+1.42	5,400	-
[2195]	25/09/22	353	357	351	353	+3	+0.86	3,000	-
[2195]	25/09/19	358	359	350	350	-5	-1.41	7,800	-
[2195]	25/09/18	358	363	355	355	-6	-1.66	3,700	-
[2195]	25/09/17	358	365	351	361	+9	+2.56	7,100	-
[2195]	25/09/16	356	362	352	352	-3	-0.85	14,000	-
[2195]	25/09/12	367	367	355	355	-4	-1.11	9,900	-
[2195]	25/09/11	362	362	349	359	-5	-1.37	20,000	-
[2195]	25/09/10	368	368	360	364	0	0.00	5,400	-
[2195]	25/09/09	370	370	364	364	-6	-1.62	8,700	-
[2195]	25/09/08	371	375	369	370	-1	-0.27	8,500	-
[2195]	25/09/05	372	372	368	371	-1	-0.27	3,200	-