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
[2215]	26/10/29	621	621	619	620	0	+0.00	5,400	4,292,502,528
[2215]	26/10/28	618	620	618	620	+2.0	+0.32	2,400	4,292,502,528
[2215]	26/10/27	619	619	618	618	-1.0	-0.16	1,900	4,278,655,744
[2215]	26/10/26	620	620	618	619	0	+0.00	4,200	4,285,579,008
[2215]	26/10/23	618	619	617	619	+1.0	+0.16	3,600	4,285,579,008
[2215]	26/10/22	622	622	617	618	-2.0	-0.32	4,700	4,278,655,744
[2215]	26/10/21	620	620	618	620	+2.0	+0.32	2,800	4,292,502,528
[2215]	26/10/20	622	622	618	618	-3.0	-0.48	2,600	4,278,655,744
[2215]	26/10/19	620	621	617	621	+1.0	+0.16	5,700	4,299,425,792
[2215]	26/10/16	616	620	615	620	+4.0	+0.65	4,200	4,292,502,528
[2215]	26/10/15	620	620	615	616	-3.0	-0.48	3,700	4,264,808,960
[2215]	26/10/14	620	620	616	619	+2.0	+0.32	4,500	4,285,579,008
[2215]	26/10/13	616	618	616	617	+1.0	+0.16	3,200	4,271,732,224
[2215]	26/10/09	618	619	616	616	-2.0	-0.32	3,600	4,264,808,960
[2215]	26/10/08	613	618	612	618	+6.0	+0.98	3,900	4,278,655,744
[2215]	26/10/07	616	616	610	612	-2.0	-0.33	6,900	4,237,115,392
[2215]	26/10/06	613	615	612	614	-2.0	-0.32	6,700	4,250,962,176
[2215]	26/10/05	619	619	612	616	+3.0	+0.49	5,600	4,264,808,960
[2215]	26/10/02	622	622	608	613	-4.0	-0.65	26,400	4,244,038,656
[2215]	26/10/01	622	622	617	617	-2.0	-0.32	6,400	4,271,732,224
[2215]	26/09/30	625	625	618	619	0	+0.00	6,800	4,285,579,008
[2215]	26/09/29	625	625	619	619	-2.0	-0.32	3,600	4,285,579,008
[2215]	26/09/28	622	625	619	621	0	+0.00	10,000	4,299,425,792
[2215]	26/09/25	621	624	620	621	+1.0	+0.16	2,800	4,299,425,792
[2215]	26/09/24	620	624	619	620	+1.0	+0.16	6,700	4,292,502,528
[2215]	26/09/18	616	619	616	619	+3.0	+0.49	2,600	4,285,579,008
[2215]	26/09/17	620	620	616	616	0	+0.00	3,200	4,264,808,960
[2215]	26/09/16	620	620	616	616	0	+0.00	1,600	4,264,808,960
[2215]	26/09/15	617	620	616	616	-4.0	-0.65	2,900	4,264,808,960
[2215]	26/09/14	612	620	612	620	+9.0	+1.47	4,100	4,292,502,528
[2215]	26/09/11	617	621	610	611	-8.0	-1.29	13,000	4,230,191,872
[2215]	26/09/10	623	623	615	619	-4.0	-0.64	7,100	4,285,579,008
[2215]	26/09/09	628	630	620	623	+3.0	+0.48	13,000	4,313,272,832
[2215]	26/09/08	613	627	613	620	+7.0	+1.14	24,800	4,292,502,528
[2215]	26/09/07	612	616	612	613	+1.0	+0.16	5,900	4,244,038,656
[2215]	26/09/04	613	614	611	612	-1.0	-0.16	2,000	4,237,115,392
[2215]	26/09/03	610	615	610	613	+3.0	+0.49	7,700	4,244,038,656
[2215]	26/09/02	617	617	610	610	-6.0	-0.97	7,200	4,223,268,608
[2215]	26/09/01	618	618	613	616	+3.0	+0.49	4,700	4,264,808,960
[2215]	26/08/31	611	616	609	613	+3.0	+0.49	9,600	4,244,038,656
[2215]	26/08/28	610	610	607	610	+3.0	+0.49	5,500	4,223,268,608
[2215]	26/08/27	608	608	606	607	-1.0	-0.16	5,100	4,202,498,304
[2215]	26/08/26	606	608	605	608	+1.0	+0.16	7,700	4,209,421,824
[2215]	26/08/25	606	607	606	607	0	+0.00	3,300	4,202,498,304
[2215]	26/08/24	607	608	606	607	0	+0.00	8,200	4,202,498,304
[2215]	26/08/21	610	610	606	607	+1.0	+0.17	5,700	4,202,498,304
[2215]	26/08/20	606	609	606	606	0	+0.00	4,000	4,195,575,040
[2215]	26/08/19	610	610	605	606	-4.0	-0.66	17,100	4,195,575,040
[2215]	26/08/18	610	610	602	610	-1.0	-0.16	25,100	4,223,268,608
[2215]	26/08/17	600	612	599	611	-39.0	-6.00	105,900	4,230,191,872
[2215]	26/08/14	631	650	629	650	+26.0	+4.17	49,000	4,500,204,032
[2215]	26/08/13	623	625	617	624	+1.0	+0.16	6,500	4,320,196,096
[2215]	26/08/12	617	623	614	623	+7.0	+1.14	16,900	4,313,272,832
[2215]	26/08/10	612	616	611	616	+5.0	+0.82	11,300	4,264,808,960
[2215]	26/08/07	608	611	607	611	+4.0	+0.66	2,400	4,230,191,872
[2215]	26/08/06	606	609	606	607	+1.0	+0.17	1,000	4,202,498,304
[2215]	26/08/05	609	612	602	606	-5.0	-0.82	5,000	4,195,575,040
[2215]	26/08/04	612	612	608	611	+1.0	+0.16	2,200	4,230,191,872
[2215]	26/08/03	610	611	608	610	+2.0	+0.33	7,500	4,223,268,608
[2215]	26/07/31	606	609	605	608	+2.0	+0.33	5,800	4,209,421,824
[2215]	26/07/30	600	608	600	606	+6.0	+1.00	15,200	4,195,575,040
[2215]	26/07/29	600	600	599	600	0	+0.00	4,500	4,154,034,688
[2215]	26/07/28	600	600	599	600	0	+0.00	2,700	4,154,034,688
[2215]	26/07/27	600	600	599	600	0	+0.00	3,100	4,154,034,688
[2215]	26/07/24	599	600	598	600	+1.0	+0.17	5,300	4,154,034,688
[2215]	26/07/23	599	601	599	599	-1.0	-0.17	4,600	4,147,111,168
[2215]	26/07/22	600	600	599	600	0	+0.00	3,200	4,154,034,688
[2215]	26/07/21	600	601	600	600	0	+0.00	8,100	4,154,034,688
[2215]	26/07/17	600	601	598	600	-1	-0.17	13,000	-
[2215]	26/07/16	602	602	600	601	-1	-0.17	4,500	-
[2215]	26/07/15	602	603	601	602	0	0.00	1,100	-
[2215]	26/07/14	601	602	599	602	+1	+0.17	8,800	-
[2215]	26/07/13	606	606	600	601	+1	+0.17	5,600	-
[2215]	26/07/10	601	601	600	600	0	0.00	1,600	-
[2215]	26/07/09	601	601	600	600	-1	-0.17	1,800	-
[2215]	26/07/08	601	601	600	601	0	0.00	1,500	-
[2215]	26/07/07	601	601	600	601	0	0.00	2,900	-
[2215]	26/07/06	600	601	599	601	+2	+0.33	3,100	-
[2215]	26/07/03	600	601	599	599	-1	-0.17	4,000	-
[2215]	26/07/02	600	600	599	600	0	0.00	9,700	-
[2215]	26/07/01	600	600	599	600	0	0.00	5,600	-
[2215]	26/06/30	600	600	598	600	0	0.00	5,100	-
[2215]	26/06/29	600	600	597	600	+4	+0.67	7,800	-
[2215]	26/06/26	595	600	595	596	-4	-0.67	9,800	-
[2215]	26/06/25	600	600	597	600	+1	+0.17	5,400	-
[2215]	26/06/24	601	601	598	599	-1	-0.17	5,300	-
[2215]	26/06/23	601	601	596	600	0	0.00	9,800	-
[2215]	26/06/22	598	600	597	600	+2	+0.33	4,500	-
[2215]	26/06/19	597	599	596	598	+1	+0.17	3,400	-
[2215]	26/06/18	596	598	592	597	-1	-0.17	5,600	-
[2215]	26/06/17	598	599	597	598	+4	+0.67	2,700	-
[2215]	26/06/16	593	598	593	594	-1	-0.17	5,500	-
[2215]	26/06/15	600	602	590	595	-4	-0.67	26,000	-
[2215]	26/06/12	599	603	599	599	0	0.00	12,000	-
[2215]	26/06/11	603	603	599	599	-3	-0.50	5,100	-
[2215]	26/06/10	600	603	600	602	+2	+0.33	4,700	-
[2215]	26/06/09	600	603	600	600	0	0.00	4,900	-
[2215]	26/06/08	604	604	600	600	-4	-0.66	7,900	-
[2215]	26/06/05	603	604	602	604	+1	+0.17	10,800	-
[2215]	26/06/04	602	603	602	603	+1	+0.17	2,400	-
[2215]	26/06/03	601	604	600	602	+1	+0.17	8,400	-
[2215]	26/06/02	602	604	601	601	-1	-0.17	10,800	-
[2215]	26/06/01	604	606	602	602	-1	-0.17	5,900	-
[2215]	26/05/29	607	607	602	603	0	0.00	4,600	-
[2215]	26/05/28	606	606	601	603	0	0.00	3,200	-
[2215]	26/05/27	606	606	603	603	-2	-0.33	2,900	-
[2215]	26/05/26	608	610	604	605	-2	-0.33	5,900	-
[2215]	26/05/25	604	608	603	607	+7	+1.17	9,000	-
[2215]	26/05/22	605	605	598	600	-5.0	-0.83	6,800	-
[2215]	26/05/21	606	606	599	605	+1.0	+0.17	10,900	-
[2215]	26/05/20	616	616	604	604	-7.0	-1.15	8,300	-
[2215]	26/05/19	613	616	608	611	-10.0	-1.61	21,500	-
[2215]	26/05/18	630	630	608	621	+21.0	+3.50	69,500	-
[2215]	26/05/15	599	612	598	600	+10.0	+1.69	38,800	-
[2215]	26/05/14	592	592	587	590	-3.0	-0.51	13,400	-
[2215]	26/05/13	594	595	593	593	0	+0.00	2,800	-
[2215]	26/05/12	595	595	592	593	-1.0	-0.17	4,300	-
[2215]	26/05/11	594	595	594	594	0	+0.00	6,100	-
[2215]	26/05/08	598	599	594	594	-4.0	-0.67	7,800	-
[2215]	26/05/07	599	599	595	598	+1.0	+0.17	4,900	-
[2215]	26/05/01	599	599	596	597	-1.0	-0.17	2,900	-
[2215]	26/04/30	602	602	598	598	-2.0	-0.33	5,900	-
[2215]	26/04/28	600	600	597	600	+1.0	+0.17	3,500	-
[2215]	26/04/27	598	599	597	599	+1	+0.17	3,900	-
[2215]	26/04/24	597	600	595	598	+1	+0.17	11,500	-
[2215]	26/04/23	601	601	595	597	-3	-0.50	18,500	-
[2215]	26/04/22	605	605	600	600	-5	-0.83	7,100	-
[2215]	26/04/21	603	605	602	605	+2	+0.33	6,500	-
[2215]	26/04/20	604	604	601	603	-1	-0.17	7,900	-
[2215]	26/04/17	603	604	601	604	+1	+0.17	4,200	-
[2215]	26/04/16	603	603	601	603	0	0.00	4,700	-
[2215]	26/04/15	600	603	599	603	+4	+0.67	3,700	-
[2215]	26/04/14	600	603	599	599	-1	-0.17	9,300	-
[2215]	26/04/13	609	609	599	600	-9	-1.48	23,300	-
[2215]	26/04/10	611	611	607	609	-2	-0.33	4,300	-
[2215]	26/04/09	613	614	610	611	+1	+0.16	2,500	-
[2215]	26/04/08	612	614	610	610	0	0.00	5,800	-
[2215]	26/04/07	611	613	609	610	0	0.00	8,000	-
[2215]	26/04/06	604	610	604	610	+6	+0.99	12,200	-
[2215]	26/04/03	606	606	604	604	0	0.00	2,800	-
[2215]	26/04/02	607	608	604	604	-3	-0.49	2,500	-
[2215]	26/04/01	605	608	600	607	+4	+0.66	8,200	-
[2215]	26/03/31	605	606	600	603	-1	-0.17	6,800	-
[2215]	26/03/30	606	609	603	604	-8	-1.31	9,400	-
[2215]	26/03/27	601	614	601	612	+11	+1.83	8,000	-
[2215]	26/03/26	603	610	601	601	-4	-0.66	7,000	-
[2215]	26/03/25	600	610	599	605	+8	+1.34	18,400	-
[2215]	26/03/24	595	606	593	597	+10	+1.70	22,000	-
[2215]	26/03/23	600	600	586	587	-19	-3.14	31,500	-
[2215]	26/03/19	610	613	606	606	-3	-0.49	8,400	-
[2215]	26/03/18	606	609	601	609	+1	+0.16	8,000	-
[2215]	26/03/17	607	613	606	608	+4	+0.66	15,800	-
[2215]	26/03/16	601	607	597	604	+2	+0.33	30,500	-
[2215]	26/03/13	604	607	600	602	-1	-0.17	10,900	-
[2215]	26/03/12	610	611	601	603	-8	-1.31	10,500	-
[2215]	26/03/11	618	618	609	611	-6	-0.97	5,700	-
[2215]	26/03/10	602	617	600	617	+16	+2.66	26,800	-
[2215]	26/03/09	610	610	592	601	-11	-1.80	48,100	-
[2215]	26/03/06	614	615	611	612	+1	+0.16	4,700	-
[2215]	26/03/05	611	624	607	611	+5	+0.83	20,900	-
[2215]	26/03/04	609	613	604	606	-6	-0.98	19,300	-
[2215]	26/03/03	617	617	609	612	-5	-0.81	19,200	-
[2215]	26/03/02	618	618	613	617	-7	-1.12	8,900	-
[2215]	26/02/27	617	624	616	624	+10	+1.63	19,800	-
[2215]	26/02/26	615	616	612	614	-1	-0.16	8,800	-
[2215]	26/02/25	618	618	613	615	-2	-0.32	14,900	-
[2215]	26/02/24	615	617	610	617	+3	+0.49	32,800	-
[2215]	26/02/20	616	618	611	614	-2	-0.32	13,500	-
[2215]	26/02/19	617	618	615	616	-1	-0.16	6,700	-
[2215]	26/02/18	620	620	615	617	-1	-0.16	11,200	-
[2215]	26/02/17	618	622	614	618	+1	+0.16	20,700	-
[2215]	26/02/16	612	618	607	617	-15	-2.37	46,800	-
[2215]	26/02/13	629	636	627	632	+3	+0.48	17,500	-
[2215]	26/02/12	633	635	627	629	-5	-0.79	14,000	-
[2215]	26/02/10	621	636	621	634	+16	+2.59	23,100	-
[2215]	26/02/09	621	623	618	618	+1	+0.16	15,600	-
[2215]	26/02/06	625	625	613	617	-9	-1.44	16,800	-
[2215]	26/02/05	620	627	619	626	+6	+0.97	12,900	-
[2215]	26/02/04	613	620	613	620	+8	+1.31	22,400	-
[2215]	26/02/03	611	613	610	612	+1	+0.16	3,600	-
[2215]	26/02/02	612	618	611	611	-1	-0.16	9,000	-
[2215]	26/01/30	611	613	607	612	+1	+0.16	9,400	-
[2215]	26/01/29	615	616	605	611	-3	-0.49	16,700	-
[2215]	26/01/28	615	616	609	614	-1	-0.16	11,100	-
[2215]	26/01/27	614	617	610	615	+1	+0.16	9,200	-
[2215]	26/01/26	622	622	614	614	-3	-0.49	11,400	-
[2215]	26/01/23	619	619	616	617	-2	-0.32	9,800	-
[2215]	26/01/22	616	620	615	619	+3	+0.49	13,900	-
[2215]	26/01/21	628	628	616	616	-13	-2.07	37,300	-
[2215]	26/01/20	641	641	626	629	-13	-2.02	28,000	-
[2215]	26/01/19	623	642	621	642	+21	+3.38	62,000	-
[2215]	26/01/16	615	622	615	621	+6	+0.98	27,100	-
[2215]	26/01/15	611	618	611	615	+4	+0.65	11,000	-
[2215]	26/01/14	612	614	611	611	-1	-0.16	9,600	-
[2215]	26/01/13	611	612	607	612	+1	+0.16	37,700	-
[2215]	26/01/09	612	616	609	611	-1	-0.16	22,400	-
[2215]	26/01/08	609	612	606	612	+1	+0.16	43,900	-
[2215]	26/01/07	611	613	609	611	0	0.00	28,100	-
[2215]	26/01/06	609	612	609	611	+2	+0.33	20,900	-
[2215]	26/01/05	614	614	608	609	-6	-0.98	30,700	-
[2215]	25/12/30	611	618	608	615	+4	+0.65	28,100	-
[2215]	25/12/29	607	618	599	611	-36	-5.56	126,000	-
[2215]	25/12/26	658	663	640	647	-10	-1.52	107,200	-
[2215]	25/12/25	649	661	645	657	+10	+1.55	55,100	-
[2215]	25/12/24	648	650	646	647	0	0.00	25,700	-
[2215]	25/12/23	645	650	643	647	+6	+0.94	27,000	-
[2215]	25/12/22	648	649	641	641	+2	+0.31	51,500	-
[2215]	25/12/19	634	640	633	639	+7	+1.11	39,300	-
[2215]	25/12/18	635	635	629	632	-1	-0.16	20,900	-
[2215]	25/12/17	626	633	625	633	+8	+1.28	27,200	-
[2215]	25/12/16	624	625	623	625	+2	+0.32	16,100	-
[2215]	25/12/15	624	625	621	623	+3	+0.48	20,000	-
[2215]	25/12/12	623	623	618	620	+2	+0.32	24,500	-
[2215]	25/12/11	616	622	616	618	+3	+0.49	28,900	-
[2215]	25/12/10	614	616	613	615	+2	+0.33	26,200	-
[2215]	25/12/09	614	614	611	613	+3	+0.49	15,600	-
[2215]	25/12/08	615	615	609	610	+3	+0.49	18,700	-
[2215]	25/12/05	606	608	606	607	+3	+0.50	15,300	-
[2215]	25/12/04	604	606	603	604	+4	+0.67	33,700	-
[2215]	25/12/03	605	606	600	600	-4	-0.66	70,400	-
[2215]	25/12/02	611	611	604	604	0	0.00	18,500	-
[2215]	25/12/01	612	612	604	604	-1	-0.17	37,300	-
[2215]	25/11/28	608	608	603	605	+2	+0.33	31,000	-
[2215]	25/11/27	606	607	602	603	+2	+0.33	28,500	-
[2215]	25/11/26	604	605	601	601	+2	+0.33	17,600	-
[2215]	25/11/25	607	608	599	599	-9	-1.48	53,900	-
[2215]	25/11/21	606	609	606	608	+2	+0.33	11,100	-
[2215]	25/11/20	610	610	606	606	0	0.00	13,900	-
[2215]	25/11/19	606	609	600	606	+6	+1.00	26,000	-
[2215]	25/11/18	610	611	600	600	-7	-1.15	38,400	-
[2215]	25/11/17	628	628	600	607	-13	-2.10	87,600	-
[2215]	25/11/14	625	627	620	620	-9	-1.43	27,000	-
[2215]	25/11/13	625	629	620	629	+4	+0.64	34,000	-
[2215]	25/11/12	625	627	623	625	-2	-0.32	15,300	-
[2215]	25/11/11	626	627	622	627	+2	+0.32	22,400	-
[2215]	25/11/10	623	625	620	625	+6	+0.97	16,900	-
[2215]	25/11/07	620	621	615	619	+3	+0.49	13,700	-
[2215]	25/11/06	625	625	614	616	-7	-1.12	34,700	-
[2215]	25/11/05	628	628	621	623	-3	-0.48	15,200	-
[2215]	25/11/04	624	627	620	626	+6	+0.97	23,100	-
[2215]	25/10/31	620	624	616	620	0	0.00	10,200	-
[2215]	25/10/30	613	620	611	620	+8	+1.31	35,700	-
[2215]	25/10/29	616	616	611	612	-3	-0.49	20,500	-
[2215]	25/10/28	617	617	613	615	-2	-0.32	14,300	-
[2215]	25/10/27	617	620	610	617	0	0.00	48,300	-
[2215]	25/10/24	621	621	608	617	-1	-0.16	40,900	-
[2215]	25/10/23	617	622	615	618	+2	+0.32	13,200	-
[2215]	25/10/22	615	617	612	616	+2	+0.33	14,700	-
[2215]	25/10/21	614	615	611	614	0	0.00	5,800	-
[2215]	25/10/20	615	615	613	614	+1	+0.16	13,700	-
[2215]	25/10/17	614	615	611	613	0	0.00	7,300	-
[2215]	25/10/16	612	614	609	613	+5	+0.82	7,600	-
[2215]	25/10/15	603	611	602	608	+5	+0.83	6,600	-
[2215]	25/10/14	605	609	599	603	0	0.00	23,600	-
[2215]	25/10/10	608	608	600	603	-5	-0.82	19,200	-
[2215]	25/10/09	614	614	608	608	-5	-0.82	11,000	-
[2215]	25/10/08	608	615	608	613	-2	-0.33	14,600	-
[2215]	25/10/07	605	615	605	615	+10	+1.65	16,400	-
[2215]	25/10/06	611	611	599	605	0	0.00	42,800	-
[2215]	25/10/03	606	610	602	605	+5	+0.83	10,400	-
[2215]	25/10/02	606	606	600	600	-1	-0.17	21,900	-
[2215]	25/10/01	614	614	601	601	-9	-1.48	32,600	-
[2215]	25/09/30	618	618	610	610	-8	-1.29	16,200	-
[2215]	25/09/29	617	618	612	618	+1	+0.16	20,200	-
[2215]	25/09/26	617	617	614	617	+3	+0.49	7,600	-
[2215]	25/09/25	615	617	613	614	-1	-0.16	5,400	-
[2215]	25/09/24	617	617	612	615	-1	-0.16	11,900	-
[2215]	25/09/22	617	617	611	616	+5	+0.82	12,200	-
[2215]	25/09/19	615	617	611	611	-4	-0.65	22,700	-
[2215]	25/09/18	617	618	614	615	-2	-0.32	8,100	-
[2215]	25/09/17	619	619	613	617	+2	+0.33	13,300	-
[2215]	25/09/16	620	620	613	615	-4	-0.65	28,100	-
[2215]	25/09/12	618	620	615	619	+3	+0.49	13,100	-
[2215]	25/09/11	626	628	614	616	-6	-0.96	37,400	-
[2215]	25/09/10	617	630	617	622	+4	+0.65	55,400	-
[2215]	25/09/09	636	637	618	618	-17	-2.68	37,900	-
[2215]	25/09/08	643	643	635	635	-7	-1.09	26,200	-
[2215]	25/09/05	637	642	634	642	+7	+1.10	22,200	-