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
[2198]	26/10/29	702	728	702	714	-42.0	-5.56	140,200	20,861,427,712
[2198]	26/10/28	751	756	750	756	+3.0	+0.40	88,000	22,088,570,880
[2198]	26/10/27	752	757	752	753	-1.0	-0.13	31,200	22,000,918,528
[2198]	26/10/26	754	762	753	754	-1.0	-0.13	39,700	22,030,135,296
[2198]	26/10/23	757	762	755	755	-3.0	-0.40	32,800	22,059,352,064
[2198]	26/10/22	758	760	758	758	-2.0	-0.26	20,900	22,147,006,464
[2198]	26/10/21	760	765	760	760	-2.0	-0.26	22,300	22,205,442,048
[2198]	26/10/20	761	766	760	762	0	+0.00	24,900	22,263,877,632
[2198]	26/10/19	760	764	760	762	0	+0.00	16,700	22,263,877,632
[2198]	26/10/16	756	765	756	762	+3.0	+0.40	17,800	22,263,877,632
[2198]	26/10/15	758	765	758	759	-1.0	-0.13	18,700	22,176,223,232
[2198]	26/10/14	760	763	759	760	0	+0.00	12,100	22,205,442,048
[2198]	26/10/13	759	765	759	760	+2.0	+0.26	22,400	22,205,442,048
[2198]	26/10/09	757	765	757	758	+1.0	+0.13	21,000	22,147,006,464
[2198]	26/10/08	753	759	753	757	0	+0.00	12,900	22,117,787,648
[2198]	26/10/07	753	760	753	757	+1.0	+0.13	16,100	22,117,787,648
[2198]	26/10/06	750	759	748	756	+6.0	+0.80	41,500	22,088,570,880
[2198]	26/10/05	752	754	750	750	-3.0	-0.40	27,200	21,913,264,128
[2198]	26/10/02	765	765	753	753	-13.0	-1.70	37,600	22,000,918,528
[2198]	26/10/01	768	775	766	766	-8.0	-1.03	35,100	22,380,746,752
[2198]	26/09/30	770	777	768	774	+1.0	+0.13	35,100	22,614,489,088
[2198]	26/09/29	770	773	767	773	0	+0.00	36,300	22,585,270,272
[2198]	26/09/28	770	775	768	773	+1.0	+0.13	22,100	22,585,270,272
[2198]	26/09/25	772	777	768	772	-2.0	-0.26	26,400	22,556,053,504
[2198]	26/09/24	774	782	772	774	0	+0.00	23,600	22,614,489,088
[2198]	26/09/18	778	782	773	774	-5.0	-0.64	16,400	22,614,489,088
[2198]	26/09/17	770	781	770	779	+7.0	+0.91	17,900	22,760,577,024
[2198]	26/09/16	779	784	772	772	-7.0	-0.90	29,300	22,556,053,504
[2198]	26/09/15	777	786	777	779	0	+0.00	17,500	22,760,577,024
[2198]	26/09/14	775	787	775	779	+7.0	+0.91	24,300	22,760,577,024
[2198]	26/09/11	770	782	762	772	+3.0	+0.39	37,500	22,556,053,504
[2198]	26/09/10	772	785	760	769	-3.0	-0.39	97,100	22,376,409,088
[2198]	26/09/09	780	780	772	772	-5.0	-0.64	22,900	22,463,703,040
[2198]	26/09/08	779	779	775	777	-1.0	-0.13	12,800	22,609,192,960
[2198]	26/09/07	785	785	778	778	-9.0	-1.14	13,300	22,638,290,944
[2198]	26/09/04	775	787	775	787	+12.0	+1.55	18,700	22,900,172,800
[2198]	26/09/03	786	788	775	775	-11.0	-1.40	37,300	22,550,996,992
[2198]	26/09/02	783	787	779	786	-1.0	-0.13	15,800	22,871,074,816
[2198]	26/09/01	790	793	784	787	-5.0	-0.63	27,000	22,900,172,800
[2198]	26/08/31	789	792	786	792	+3.0	+0.38	19,400	23,045,662,720
[2198]	26/08/28	784	790	781	789	+3.0	+0.38	17,800	22,958,368,768
[2198]	26/08/27	790	792	785	786	-2.0	-0.25	15,600	22,871,074,816
[2198]	26/08/26	791	795	788	788	-3.0	-0.38	12,900	22,929,270,784
[2198]	26/08/25	793	796	791	791	-4.0	-0.50	10,300	23,016,564,736
[2198]	26/08/24	794	795	790	795	0	+0.00	33,600	23,132,958,720
[2198]	26/08/21	787	795	787	795	+3.0	+0.38	26,200	23,132,958,720
[2198]	26/08/20	779	794	779	792	+11.0	+1.41	41,400	23,045,662,720
[2198]	26/08/19	772	782	770	781	+9.0	+1.17	35,200	22,725,584,896
[2198]	26/08/18	775	779	771	772	-3.0	-0.39	26,400	22,463,703,040
[2198]	26/08/17	783	785	774	775	-5.0	-0.64	40,700	22,550,996,992
[2198]	26/08/14	779	782	775	780	+1.0	+0.13	32,100	22,696,486,912
[2198]	26/08/13	774	779	771	779	+5.0	+0.65	26,400	22,667,388,928
[2198]	26/08/12	773	776	771	774	+4.0	+0.52	20,800	22,521,899,008
[2198]	26/08/10	768	772	762	770	+2.0	+0.26	30,300	22,405,507,072
[2198]	26/08/07	769	772	765	768	+3.0	+0.39	36,100	22,347,309,056
[2198]	26/08/06	764	767	756	765	+6.0	+0.79	42,800	22,260,015,104
[2198]	26/08/05	774	775	758	759	-15.0	-1.94	38,300	22,085,427,200
[2198]	26/08/04	781	781	767	774	-7.0	-0.90	55,100	22,521,899,008
[2198]	26/08/03	802	802	781	781	-21.0	-2.62	68,700	22,725,584,896
[2198]	26/07/31	805	807	799	802	-3.0	-0.37	106,000	23,336,644,608
[2198]	26/07/30	800	808	792	805	-3.0	-0.37	71,800	23,423,938,560
[2198]	26/07/29	800	812	787	808	+12.0	+1.51	101,400	23,511,232,512
[2198]	26/07/28	795	804	792	796	-2.0	-0.25	144,500	23,162,056,704
[2198]	26/07/27	785	798	783	798	+20.0	+2.57	73,000	23,220,252,672
[2198]	26/07/24	769	781	763	778	+12.0	+1.57	94,500	22,638,290,944
[2198]	26/07/23	770	770	760	766	-3.0	-0.39	58,400	22,289,113,088
[2198]	26/07/22	770	772	759	769	+4.0	+0.52	71,300	22,376,409,088
[2198]	26/07/21	760	771	758	765	+3.0	+0.39	81,100	22,260,015,104
[2198]	26/07/17	770	773	762	762	-4	-0.52	95,900	-
[2198]	26/07/16	763	769	760	766	+6	+0.79	71,500	-
[2198]	26/07/15	752	762	748	760	+10	+1.33	82,900	-
[2198]	26/07/14	750	756	749	750	+3	+0.40	71,800	-
[2198]	26/07/13	740	749	740	747	+9	+1.22	73,800	-
[2198]	26/07/10	742	744	737	738	+1	+0.14	52,500	-
[2198]	26/07/09	732	742	731	737	+4	+0.55	72,600	-
[2198]	26/07/08	729	735	726	733	+2	+0.27	75,500	-
[2198]	26/07/07	716	734	715	731	+15	+2.09	109,500	-
[2198]	26/07/06	716	719	713	716	+3	+0.42	107,000	-
[2198]	26/07/03	709	719	704	713	+8	+1.13	131,600	-
[2198]	26/07/02	693	705	691	705	+12	+1.73	115,100	-
[2198]	26/07/01	689	694	688	693	+6	+0.87	48,200	-
[2198]	26/06/30	693	696	687	687	-5	-0.72	82,000	-
[2198]	26/06/29	683	695	682	692	+15	+2.22	133,000	-
[2198]	26/06/26	671	682	671	677	+9	+1.35	126,300	-
[2198]	26/06/25	671	673	656	668	-2	-0.30	213,800	-
[2198]	26/06/24	678	680	670	670	-8	-1.18	108,600	-
[2198]	26/06/23	665	680	665	678	+13	+1.95	212,300	-
[2198]	26/06/22	681	683	664	665	-16	-2.35	451,800	-
[2198]	26/06/19	670	689	664	681	+1	+0.15	1,468,800	-
[2198]	26/06/18	706	721	680	680	-25	-3.55	662,300	-
[2198]	26/06/17	708	718	703	705	-4	-0.56	217,100	-
[2198]	26/06/16	739	739	707	709	-32	-4.32	279,900	-
[2198]	26/06/15	750	759	740	741	-9	-1.20	243,700	-
[2198]	26/06/12	774	781	750	750	-69	-8.42	553,100	-
[2198]	26/06/11	807	825	795	819	+5	+0.61	145,700	-
[2198]	26/06/10	808	820	805	814	+8	+0.99	46,800	-
[2198]	26/06/09	800	809	799	806	+6	+0.75	35,500	-
[2198]	26/06/08	800	807	798	800	-2	-0.25	43,700	-
[2198]	26/06/05	794	804	791	802	+12	+1.52	36,400	-
[2198]	26/06/04	791	795	786	790	-3	-0.38	30,400	-
[2198]	26/06/03	788	793	781	793	+6	+0.76	25,800	-
[2198]	26/06/02	788	788	781	787	-1	-0.13	20,400	-
[2198]	26/06/01	798	798	783	788	-12	-1.50	36,400	-
[2198]	26/05/29	802	805	798	800	-1	-0.12	17,400	-
[2198]	26/05/28	792	802	792	801	+5	+0.63	30,300	-
[2198]	26/05/27	788	796	785	796	+7	+0.89	27,400	-
[2198]	26/05/26	784	790	780	789	+2	+0.25	28,000	-
[2198]	26/05/25	795	796	784	787	-6	-0.76	42,400	-
[2198]	26/05/22	787	793	787	793	+4.0	+0.51	28,100	-
[2198]	26/05/21	796	799	787	789	-10.0	-1.25	37,900	-
[2198]	26/05/20	804	804	798	799	-4.0	-0.50	31,200	-
[2198]	26/05/19	806	807	800	803	-4.0	-0.50	68,200	-
[2198]	26/05/18	803	807	799	807	+3.0	+0.37	36,500	-
[2198]	26/05/15	800	804	798	804	0	+0.00	30,500	-
[2198]	26/05/14	798	804	798	804	+6.0	+0.75	36,100	-
[2198]	26/05/13	789	801	789	798	+7.0	+0.88	41,000	-
[2198]	26/05/12	800	801	788	791	-10.0	-1.25	45,200	-
[2198]	26/05/11	800	801	797	801	+1.0	+0.12	41,400	-
[2198]	26/05/08	798	800	794	800	+4.0	+0.50	40,100	-
[2198]	26/05/07	815	815	795	796	-20.0	-2.45	80,500	-
[2198]	26/05/01	816	818	810	816	-1.0	-0.12	81,000	-
[2198]	26/04/30	813	817	808	817	+8.0	+0.99	102,400	-
[2198]	26/04/28	809	818	804	809	+15.0	+1.89	205,100	-
[2198]	26/04/27	811	812	794	794	-16	-1.98	318,700	-
[2198]	26/04/24	811	812	810	810	-1	-0.12	98,100	-
[2198]	26/04/23	811	812	810	811	+1	+0.12	54,100	-
[2198]	26/04/22	813	813	810	810	-3	-0.37	71,800	-
[2198]	26/04/21	815	816	812	813	-2	-0.25	71,600	-
[2198]	26/04/20	815	816	813	815	+2	+0.25	69,400	-
[2198]	26/04/17	813	814	812	813	0	0.00	35,300	-
[2198]	26/04/16	813	813	811	813	+1	+0.12	38,100	-
[2198]	26/04/15	813	813	811	812	+1	+0.12	25,400	-
[2198]	26/04/14	813	814	810	811	+1	+0.12	45,300	-
[2198]	26/04/13	811	812	809	810	-1	-0.12	50,400	-
[2198]	26/04/10	816	817	810	811	-4	-0.49	68,000	-
[2198]	26/04/09	819	820	815	815	-2	-0.24	51,300	-
[2198]	26/04/08	815	819	815	817	+3	+0.37	49,700	-
[2198]	26/04/07	820	821	812	814	-5	-0.61	55,900	-
[2198]	26/04/06	820	821	817	819	+4	+0.49	51,700	-
[2198]	26/04/03	817	819	814	815	-2	-0.24	41,400	-
[2198]	26/04/02	816	820	812	817	+5	+0.62	79,100	-
[2198]	26/04/01	815	816	810	812	+5	+0.62	66,400	-
[2198]	26/03/31	807	819	806	807	+3	+0.37	110,100	-
[2198]	26/03/30	800	810	796	804	+1	+0.12	87,500	-
[2198]	26/03/27	800	806	799	803	+7	+0.88	52,100	-
[2198]	26/03/26	804	806	796	796	-2	-0.25	66,600	-
[2198]	26/03/25	797	803	796	798	+2	+0.25	37,700	-
[2198]	26/03/24	793	798	793	796	+4	+0.51	33,800	-
[2198]	26/03/23	798	798	787	792	-6	-0.75	66,000	-
[2198]	26/03/19	804	805	798	798	-2	-0.25	29,800	-
[2198]	26/03/18	802	807	800	800	-2	-0.25	51,200	-
[2198]	26/03/17	801	804	800	802	+2	+0.25	26,900	-
[2198]	26/03/16	808	810	800	800	-8	-0.99	33,400	-
[2198]	26/03/13	812	817	808	808	-4	-0.49	48,500	-
[2198]	26/03/12	817	835	805	812	-5	-0.61	153,300	-
[2198]	26/03/11	817	819	816	817	+1	+0.12	9,700	-
[2198]	26/03/10	813	818	812	816	+3	+0.37	14,000	-
[2198]	26/03/09	811	814	807	813	-2	-0.25	20,500	-
[2198]	26/03/06	817	820	812	815	-2	-0.24	14,900	-
[2198]	26/03/05	810	821	810	817	+8	+0.99	19,400	-
[2198]	26/03/04	811	811	800	809	-9	-1.10	40,600	-
[2198]	26/03/03	829	829	818	818	-10	-1.21	25,700	-
[2198]	26/03/02	824	828	822	828	+5	+0.61	35,500	-
[2198]	26/02/27	822	823	821	823	0	0.00	20,000	-
[2198]	26/02/26	822	825	819	823	+2	+0.24	19,100	-
[2198]	26/02/25	820	822	816	821	+2	+0.24	18,100	-
[2198]	26/02/24	820	820	813	819	+1	+0.12	13,100	-
[2198]	26/02/20	820	820	813	818	-1	-0.12	42,800	-
[2198]	26/02/19	810	819	809	819	+9	+1.11	38,100	-
[2198]	26/02/18	807	810	806	810	+4	+0.50	20,000	-
[2198]	26/02/17	807	807	804	806	+1	+0.12	9,600	-
[2198]	26/02/16	805	806	803	805	+1	+0.12	10,700	-
[2198]	26/02/13	806	806	804	804	-2	-0.25	8,900	-
[2198]	26/02/12	805	808	803	806	+1	+0.12	18,800	-
[2198]	26/02/10	805	806	803	805	0	0.00	14,100	-
[2198]	26/02/09	805	805	801	805	+1	+0.12	13,300	-
[2198]	26/02/06	805	805	803	804	0	0.00	11,000	-
[2198]	26/02/05	801	804	801	804	+3	+0.37	12,100	-
[2198]	26/02/04	799	802	798	801	+2	+0.25	9,900	-
[2198]	26/02/03	799	801	798	799	0	0.00	15,900	-
[2198]	26/02/02	800	800	798	799	+2	+0.25	24,000	-
[2198]	26/01/30	799	800	797	797	-2	-0.25	9,600	-
[2198]	26/01/29	800	801	796	799	-3	-0.37	22,900	-
[2198]	26/01/28	803	804	801	802	-1	-0.12	9,000	-
[2198]	26/01/27	805	805	802	803	-2	-0.25	4,700	-
[2198]	26/01/26	805	805	802	805	0	0.00	12,700	-
[2198]	26/01/23	805	805	801	805	+4	+0.50	10,500	-
[2198]	26/01/22	795	802	795	801	+6	+0.75	14,100	-
[2198]	26/01/21	800	800	795	795	-5	-0.63	28,300	-
[2198]	26/01/20	806	806	800	800	-4	-0.50	18,000	-
[2198]	26/01/19	805	806	803	804	-1	-0.12	19,100	-
[2198]	26/01/16	803	805	803	805	+2	+0.25	11,300	-
[2198]	26/01/15	804	805	801	803	+1	+0.12	18,600	-
[2198]	26/01/14	801	803	799	802	+2	+0.25	22,800	-
[2198]	26/01/13	800	802	798	800	+1	+0.13	32,900	-
[2198]	26/01/09	798	801	798	799	+1	+0.13	33,500	-
[2198]	26/01/08	796	799	796	798	+2	+0.25	11,300	-
[2198]	26/01/07	796	799	796	796	+1	+0.13	18,200	-
[2198]	26/01/06	797	797	795	795	0	0.00	14,500	-
[2198]	26/01/05	796	797	793	795	-1	-0.13	25,400	-
[2198]	25/12/30	795	799	794	796	+1	+0.13	24,800	-
[2198]	25/12/29	793	795	792	795	+3	+0.38	19,900	-
[2198]	25/12/26	792	793	789	792	0	0.00	21,400	-
[2198]	25/12/25	788	793	788	792	+4	+0.51	17,000	-
[2198]	25/12/24	790	790	786	788	-1	-0.13	18,200	-
[2198]	25/12/23	789	789	786	789	+1	+0.13	14,000	-
[2198]	25/12/22	789	790	787	788	-1	-0.13	14,400	-
[2198]	25/12/19	784	791	784	789	+4	+0.51	34,300	-
[2198]	25/12/18	781	785	780	785	0	0.00	23,200	-
[2198]	25/12/17	775	785	774	785	+9	+1.16	38,000	-
[2198]	25/12/16	770	776	770	776	+6	+0.78	29,300	-
[2198]	25/12/15	766	773	766	770	+5	+0.65	27,800	-
[2198]	25/12/12	775	775	765	765	-10	-1.29	46,700	-
[2198]	25/12/11	770	775	750	775	+5	+0.65	120,300	-
[2198]	25/12/10	771	771	767	770	-1	-0.13	39,400	-
[2198]	25/12/09	769	771	766	771	0	0.00	17,600	-
[2198]	25/12/08	769	771	767	771	+2	+0.26	22,100	-
[2198]	25/12/05	767	769	766	769	+3	+0.39	12,800	-
[2198]	25/12/04	765	767	764	766	+1	+0.13	13,900	-
[2198]	25/12/03	771	772	765	765	-6	-0.78	14,800	-
[2198]	25/12/02	772	775	770	771	-4	-0.52	18,300	-
[2198]	25/12/01	775	777	772	775	0	0.00	28,000	-
[2198]	25/11/28	770	775	769	775	+6	+0.78	23,600	-
[2198]	25/11/27	767	769	765	769	+4	+0.52	18,500	-
[2198]	25/11/26	760	766	759	765	+6	+0.79	23,600	-
[2198]	25/11/25	756	759	756	759	+3	+0.40	29,800	-
[2198]	25/11/21	753	757	752	756	+3	+0.40	15,600	-
[2198]	25/11/20	755	755	751	753	+1	+0.13	20,600	-
[2198]	25/11/19	751	753	749	752	+1	+0.13	28,300	-
[2198]	25/11/18	752	755	750	751	0	0.00	32,600	-
[2198]	25/11/17	760	760	750	751	-7	-0.92	55,000	-
[2198]	25/11/14	755	758	755	758	+3	+0.40	17,700	-
[2198]	25/11/13	752	757	752	755	+3	+0.40	16,100	-
[2198]	25/11/12	750	753	750	752	+2	+0.27	16,800	-
[2198]	25/11/11	752	753	748	750	-1	-0.13	24,300	-
[2198]	25/11/10	751	751	748	751	+3	+0.40	31,100	-
[2198]	25/11/07	748	748	746	748	0	0.00	30,700	-
[2198]	25/11/06	750	751	747	748	-1	-0.13	27,800	-
[2198]	25/11/05	752	753	747	749	-2	-0.27	42,400	-
[2198]	25/11/04	757	757	748	751	-7	-0.92	68,200	-
[2198]	25/10/31	760	764	754	758	0	0.00	63,300	-
[2198]	25/10/30	749	765	748	758	-17	-2.19	277,000	-
[2198]	25/10/29	809	809	775	775	-22	-2.76	301,500	-
[2198]	25/10/28	800	800	797	797	-1	-0.13	62,300	-
[2198]	25/10/27	799	801	798	798	-1	-0.13	34,300	-
[2198]	25/10/24	798	800	796	799	0	0.00	26,700	-
[2198]	25/10/23	792	799	792	799	+8	+1.01	30,400	-
[2198]	25/10/22	797	799	791	791	-6	-0.75	51,300	-
[2198]	25/10/21	795	797	794	797	+3	+0.38	18,400	-
[2198]	25/10/20	798	798	793	794	+1	+0.13	30,800	-
[2198]	25/10/17	793	798	792	793	0	0.00	37,400	-
[2198]	25/10/16	799	800	792	793	-2	-0.25	28,200	-
[2198]	25/10/15	796	797	795	795	+1	+0.13	22,500	-
[2198]	25/10/14	794	797	792	794	-4	-0.50	40,400	-
[2198]	25/10/10	799	799	794	798	+1	+0.13	18,300	-
[2198]	25/10/09	796	799	795	797	0	0.00	26,200	-
[2198]	25/10/08	800	800	796	797	-1	-0.13	19,800	-
[2198]	25/10/07	796	799	793	798	+2	+0.25	22,500	-
[2198]	25/10/06	798	798	794	796	+3	+0.38	23,100	-
[2198]	25/10/03	791	793	790	793	+2	+0.25	17,300	-
[2198]	25/10/02	794	794	791	791	+1	+0.13	11,700	-
[2198]	25/10/01	794	795	790	790	-5	-0.63	32,300	-
[2198]	25/09/30	799	800	795	795	-4	-0.50	35,800	-
[2198]	25/09/29	795	800	794	799	+6	+0.76	42,700	-
[2198]	25/09/26	792	794	790	793	+2	+0.25	21,300	-
[2198]	25/09/25	794	795	791	791	-2	-0.25	17,300	-
[2198]	25/09/24	796	796	792	793	+1	+0.13	16,500	-
[2198]	25/09/22	790	794	790	792	+3	+0.38	13,800	-
[2198]	25/09/19	787	796	787	789	-12	-1.50	72,000	-
[2198]	25/09/18	798	801	798	801	+4	+0.50	10,200	-
[2198]	25/09/17	803	804	795	797	-5	-0.62	50,400	-
[2198]	25/09/16	801	805	800	802	+2	+0.25	31,600	-
[2198]	25/09/12	806	809	800	800	-9	-1.11	45,100	-
[2198]	25/09/11	805	810	792	809	+1	+0.12	68,800	-
[2198]	25/09/10	806	808	802	808	+2	+0.25	21,700	-
[2198]	25/09/09	806	808	804	806	+3	+0.37	10,800	-
[2198]	25/09/08	807	809	803	803	-3	-0.37	16,600	-
[2198]	25/09/05	804	809	803	806	+3	+0.37	25,000	-