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
[2286]	26/10/29	888	890	884	886	-1.0	-0.11	11,900	7,235,280,896
[2286]	26/10/28	885	887	880	887	+2.0	+0.23	14,400	7,243,446,784
[2286]	26/10/27	875	885	872	885	+13.0	+1.49	23,000	7,227,114,496
[2286]	26/10/26	875	877	868	872	0	+0.00	10,900	7,120,953,344
[2286]	26/10/23	868	872	861	872	+4.0	+0.46	19,600	7,120,953,344
[2286]	26/10/22	865	874	864	868	0	+0.00	18,900	7,088,288,256
[2286]	26/10/21	865	874	865	868	+1.0	+0.12	10,800	7,088,288,256
[2286]	26/10/20	867	870	863	867	-2.0	-0.23	22,900	7,080,122,368
[2286]	26/10/19	872	880	869	869	-4.0	-0.46	9,800	7,096,454,656
[2286]	26/10/16	876	882	873	873	-3.0	-0.34	10,500	7,129,119,744
[2286]	26/10/15	883	883	876	876	-7.0	-0.79	14,100	7,153,618,432
[2286]	26/10/14	883	885	881	883	0	+0.00	4,800	7,210,782,208
[2286]	26/10/13	881	890	881	883	-5.0	-0.56	5,600	7,210,782,208
[2286]	26/10/09	891	893	888	888	0	+0.00	2,000	7,251,613,184
[2286]	26/10/08	891	893	886	888	-3.0	-0.34	9,700	7,251,613,184
[2286]	26/10/07	905	905	891	891	-4.0	-0.45	9,000	7,276,111,872
[2286]	26/10/06	891	896	888	895	-1.0	-0.11	12,400	7,308,776,960
[2286]	26/10/05	890	899	885	896	+4.0	+0.45	20,400	7,316,942,848
[2286]	26/10/02	892	898	891	892	-5.0	-0.56	17,700	7,284,278,272
[2286]	26/10/01	896	902	896	897	-6.0	-0.66	7,000	7,325,109,248
[2286]	26/09/30	893	903	890	903	+5.0	+0.56	12,400	7,374,106,624
[2286]	26/09/29	898	899	889	898	0	+0.00	25,200	7,333,275,648
[2286]	26/09/28	903	903	890	898	0	+0.00	19,900	7,333,275,648
[2286]	26/09/25	900	904	897	898	-4.0	-0.44	5,000	7,333,275,648
[2286]	26/09/24	910	910	901	902	-4.0	-0.44	9,300	7,365,940,224
[2286]	26/09/18	905	907	900	906	-1.0	-0.11	12,900	7,398,605,312
[2286]	26/09/17	900	908	900	907	+4.0	+0.44	13,200	7,406,771,712
[2286]	26/09/16	911	911	902	903	-1.0	-0.11	37,900	7,374,106,624
[2286]	26/09/15	896	918	896	904	+14.0	+1.57	18,000	7,382,273,024
[2286]	26/09/14	890	900	887	890	0	+0.00	22,500	7,267,945,472
[2286]	26/09/11	888	890	881	890	-4.0	-0.45	7,500	7,267,945,472
[2286]	26/09/10	890	894	884	894	+4.0	+0.45	11,200	7,300,610,560
[2286]	26/09/09	902	902	890	890	-12.0	-1.33	26,300	7,267,945,472
[2286]	26/09/08	908	910	902	902	-8.0	-0.88	13,900	7,365,940,224
[2286]	26/09/07	920	921	910	910	-13.0	-1.41	10,400	7,431,270,400
[2286]	26/09/04	911	924	911	923	+12.0	+1.32	6,300	7,537,431,040
[2286]	26/09/03	918	918	908	911	-7.0	-0.76	17,200	7,439,436,288
[2286]	26/09/02	935	935	915	918	-14.0	-1.50	20,800	7,496,600,064
[2286]	26/09/01	940	940	922	932	-11.0	-1.17	32,300	7,610,927,104
[2286]	26/08/31	920	950	917	943	+26.0	+2.84	41,300	7,700,755,968
[2286]	26/08/28	915	920	913	917	+1.0	+0.11	7,100	7,488,433,664
[2286]	26/08/27	915	922	908	916	+1.0	+0.11	25,500	7,480,267,776
[2286]	26/08/26	930	934	913	915	-15.0	-1.61	41,600	7,472,101,376
[2286]	26/08/25	934	936	914	930	-16.0	-1.69	97,400	7,594,594,816
[2286]	26/08/24	964	1,027	932	946	+27.0	+2.94	447,700	7,725,254,656
[2286]	26/08/21	916	932	909	919	-5.0	-0.54	19,100	7,504,766,464
[2286]	26/08/20	900	928	899	924	+32.0	+3.59	51,300	7,545,597,440
[2286]	26/08/19	888	892	876	892	+6.0	+0.68	52,700	7,284,278,272
[2286]	26/08/18	894	898	886	886	-1.0	-0.11	8,600	7,235,280,896
[2286]	26/08/17	876	897	876	887	+16.0	+1.84	22,200	7,243,456,000
[2286]	26/08/14	856	877	856	871	+11.0	+1.28	17,400	7,112,796,160
[2286]	26/08/13	866	870	855	860	-8.0	-0.92	19,700	7,022,967,296
[2286]	26/08/12	850	868	847	868	+19.0	+2.24	24,400	7,088,296,960
[2286]	26/08/10	836	860	836	849	-62.0	-6.81	113,700	6,933,138,432
[2286]	26/08/07	905	911	902	911	+6.0	+0.66	2,900	7,439,445,504
[2286]	26/08/06	902	911	901	905	+4.0	+0.44	6,500	7,390,448,128
[2286]	26/08/05	902	915	899	901	-1.0	-0.11	16,800	7,357,783,040
[2286]	26/08/04	916	916	900	902	-12.0	-1.31	7,400	7,365,949,440
[2286]	26/08/03	919	919	899	914	+2.0	+0.22	10,300	7,463,944,192
[2286]	26/07/31	915	922	907	912	-1.0	-0.11	11,600	7,447,611,904
[2286]	26/07/30	900	913	899	913	+13.0	+1.44	6,700	7,455,777,792
[2286]	26/07/29	901	907	894	900	0	+0.00	16,200	7,349,617,152
[2286]	26/07/28	910	910	899	900	-13.0	-1.42	6,500	7,349,617,152
[2286]	26/07/27	906	920	900	913	+9.0	+1.00	18,000	7,455,777,792
[2286]	26/07/24	900	904	897	904	+2.0	+0.22	11,900	7,382,281,728
[2286]	26/07/23	892	904	890	902	+13.0	+1.46	22,500	7,365,949,440
[2286]	26/07/22	882	891	878	889	+11.0	+1.25	10,400	7,259,788,288
[2286]	26/07/21	878	887	878	878	+7.0	+0.80	10,000	7,169,959,424
[2286]	26/07/17	880	889	858	871	-19	-2.13	40,200	-
[2286]	26/07/16	880	892	880	890	+12	+1.37	10,400	-
[2286]	26/07/15	888	888	878	878	-4	-0.45	14,900	-
[2286]	26/07/14	872	885	872	882	+10	+1.15	16,300	-
[2286]	26/07/13	890	890	868	872	-4	-0.46	14,700	-
[2286]	26/07/10	870	884	870	876	+7	+0.81	9,800	-
[2286]	26/07/09	882	882	863	869	-19	-2.14	19,400	-
[2286]	26/07/08	890	897	886	888	-2	-0.22	12,500	-
[2286]	26/07/07	903	909	890	890	-5	-0.56	5,700	-
[2286]	26/07/06	898	905	890	895	+3	+0.34	8,700	-
[2286]	26/07/03	890	900	888	892	+7	+0.79	15,000	-
[2286]	26/07/02	873	895	873	885	+12	+1.37	10,800	-
[2286]	26/07/01	883	883	873	873	-2	-0.23	4,700	-
[2286]	26/06/30	887	887	871	875	+1	+0.11	21,400	-
[2286]	26/06/29	885	887	870	874	-5	-0.57	14,000	-
[2286]	26/06/26	879	883	867	879	+1	+0.11	10,400	-
[2286]	26/06/25	871	881	858	878	+22	+2.57	17,800	-
[2286]	26/06/24	852	875	852	856	+1	+0.12	17,600	-
[2286]	26/06/23	875	875	855	855	-20	-2.29	11,700	-
[2286]	26/06/22	865	880	859	875	+10	+1.16	19,200	-
[2286]	26/06/19	852	868	852	865	+9	+1.05	22,800	-
[2286]	26/06/18	855	860	849	856	+7	+0.82	15,200	-
[2286]	26/06/17	837	858	837	849	+14	+1.68	27,700	-
[2286]	26/06/16	848	848	835	835	-14	-1.65	10,200	-
[2286]	26/06/15	841	857	836	849	+13	+1.56	14,000	-
[2286]	26/06/12	843	843	835	836	-4	-0.48	10,600	-
[2286]	26/06/11	849	850	835	840	-10	-1.18	19,200	-
[2286]	26/06/10	836	853	835	850	+13	+1.55	18,000	-
[2286]	26/06/09	843	846	830	837	-2	-0.24	12,300	-
[2286]	26/06/08	826	839	821	839	+1	+0.12	26,100	-
[2286]	26/06/05	829	850	829	838	+3	+0.36	11,200	-
[2286]	26/06/04	830	838	818	835	+2	+0.24	17,300	-
[2286]	26/06/03	835	841	825	833	+4	+0.48	27,400	-
[2286]	26/06/02	860	860	829	829	-38	-4.38	34,100	-
[2286]	26/06/01	875	876	851	867	-7	-0.80	32,400	-
[2286]	26/05/29	883	888	873	874	-3	-0.34	15,900	-
[2286]	26/05/28	866	890	865	877	+13	+1.50	47,300	-
[2286]	26/05/27	857	870	855	864	+4	+0.47	30,500	-
[2286]	26/05/26	856	867	845	860	+10	+1.18	31,200	-
[2286]	26/05/25	850	857	844	850	+8	+0.95	16,000	-
[2286]	26/05/22	858	858	834	842	-11.0	-1.29	18,700	-
[2286]	26/05/21	854	859	844	853	+14.0	+1.67	18,700	-
[2286]	26/05/20	858	860	828	839	-9.0	-1.06	43,100	-
[2286]	26/05/19	838	864	838	848	+16.0	+1.92	35,000	-
[2286]	26/05/18	859	859	812	832	-72.0	-7.96	113,700	-
[2286]	26/05/15	885	904	884	904	+12.0	+1.35	28,600	-
[2286]	26/05/14	894	897	877	892	+9.0	+1.02	26,600	-
[2286]	26/05/13	887	901	883	883	+2.0	+0.23	22,000	-
[2286]	26/05/12	924	924	881	881	-43.0	-4.65	25,300	-
[2286]	26/05/11	921	945	921	924	+3.0	+0.33	28,200	-
[2286]	26/05/08	908	923	900	921	+10.0	+1.10	41,600	-
[2286]	26/05/07	872	919	870	911	+48.0	+5.56	54,900	-
[2286]	26/05/01	871	871	859	863	-7.0	-0.80	16,600	-
[2286]	26/04/30	876	877	869	870	-9.0	-1.02	24,200	-
[2286]	26/04/28	877	889	875	879	+2.0	+0.23	28,300	-
[2286]	26/04/27	898	900	868	877	-28	-3.09	57,900	-
[2286]	26/04/24	922	922	900	905	-13	-1.42	36,700	-
[2286]	26/04/23	909	927	903	918	+9	+0.99	31,600	-
[2286]	26/04/22	900	909	891	909	+4	+0.44	55,800	-
[2286]	26/04/21	911	914	897	905	-6	-0.66	28,800	-
[2286]	26/04/20	918	921	907	911	0	0.00	24,000	-
[2286]	26/04/17	905	912	898	911	+2	+0.22	29,200	-
[2286]	26/04/16	918	919	903	909	-4	-0.44	45,800	-
[2286]	26/04/15	901	917	901	913	+4	+0.44	39,800	-
[2286]	26/04/14	933	936	907	909	-21	-2.26	59,200	-
[2286]	26/04/13	941	943	923	930	-16	-1.69	32,700	-
[2286]	26/04/10	959	967	941	946	-7	-0.73	35,500	-
[2286]	26/04/09	947	959	940	953	+10	+1.06	38,400	-
[2286]	26/04/08	941	944	928	943	+17	+1.84	41,600	-
[2286]	26/04/07	936	945	921	926	+2	+0.22	25,100	-
[2286]	26/04/06	914	936	914	924	+16	+1.76	35,000	-
[2286]	26/04/03	908	915	896	908	0	0.00	29,300	-
[2286]	26/04/02	933	937	904	908	-10	-1.09	44,400	-
[2286]	26/04/01	924	924	900	918	+20	+2.23	54,800	-
[2286]	26/03/31	922	925	898	898	-34	-3.65	64,900	-
[2286]	26/03/30	924	942	908	932	-50	-5.09	84,100	-
[2286]	26/03/27	975	1,001	971	982	-5	-0.51	125,700	-
[2286]	26/03/26	1,007	1,017	981	987	-9	-0.90	66,600	-
[2286]	26/03/25	979	996	972	996	+21	+2.15	47,700	-
[2286]	26/03/24	985	991	954	975	+11	+1.14	51,600	-
[2286]	26/03/23	967	988	947	964	-33	-3.31	101,700	-
[2286]	26/03/19	1,004	1,020	995	997	-25	-2.45	74,500	-
[2286]	26/03/18	1,004	1,023	988	1,022	+48	+4.93	161,400	-
[2286]	26/03/17	990	990	952	974	+5	+0.52	135,100	-
[2286]	26/03/16	955	985	940	969	+82	+9.24	411,100	-
[2286]	26/03/13	885	892	875	887	-8	-0.89	22,000	-
[2286]	26/03/12	918	919	885	895	-19	-2.08	33,800	-
[2286]	26/03/11	897	920	882	914	+26	+2.93	36,800	-
[2286]	26/03/10	871	905	871	888	+24	+2.78	22,400	-
[2286]	26/03/09	862	864	827	864	-25	-2.81	59,500	-
[2286]	26/03/06	895	895	874	889	-11	-1.22	13,000	-
[2286]	26/03/05	891	910	887	900	+34	+3.93	18,600	-
[2286]	26/03/04	899	899	851	866	-50	-5.46	58,700	-
[2286]	26/03/03	921	926	906	916	-17	-1.82	40,900	-
[2286]	26/03/02	920	935	902	933	+58	+6.63	88,200	-
[2286]	26/02/27	863	879	863	875	+11	+1.27	17,400	-
[2286]	26/02/26	869	869	850	864	-5	-0.58	20,400	-
[2286]	26/02/25	876	882	867	869	-10	-1.14	17,500	-
[2286]	26/02/24	854	882	841	879	+20	+2.33	37,500	-
[2286]	26/02/20	869	869	837	859	-10	-1.15	21,500	-
[2286]	26/02/19	813	869	813	869	+56	+6.89	65,200	-
[2286]	26/02/18	811	815	800	813	-6	-0.73	27,600	-
[2286]	26/02/17	820	820	787	819	-2	-0.24	45,400	-
[2286]	26/02/16	800	833	786	821	+46	+5.94	145,700	-
[2286]	26/02/13	780	780	762	775	+3	+0.39	53,100	-
[2286]	26/02/12	760	777	760	772	+16	+2.12	25,200	-
[2286]	26/02/10	757	765	753	756	+2	+0.27	24,900	-
[2286]	26/02/09	766	774	750	754	+2	+0.27	27,300	-
[2286]	26/02/06	755	757	744	752	-1	-0.13	19,000	-
[2286]	26/02/05	760	761	753	753	-10	-1.31	10,700	-
[2286]	26/02/04	755	763	755	763	+6	+0.79	17,300	-
[2286]	26/02/03	755	762	755	757	+3	+0.40	11,800	-
[2286]	26/02/02	765	768	754	754	-8	-1.05	24,600	-
[2286]	26/01/30	746	762	746	762	+9	+1.20	32,500	-
[2286]	26/01/29	755	756	748	753	0	0.00	28,500	-
[2286]	26/01/28	758	760	751	753	-7	-0.92	15,600	-
[2286]	26/01/27	768	768	751	760	-8	-1.04	35,800	-
[2286]	26/01/26	773	773	766	768	-5	-0.65	17,400	-
[2286]	26/01/23	770	780	768	773	+6	+0.78	24,300	-
[2286]	26/01/22	766	769	756	767	+7	+0.92	21,000	-
[2286]	26/01/21	767	767	744	760	-3	-0.39	27,700	-
[2286]	26/01/20	754	763	740	763	+16	+2.14	26,100	-
[2286]	26/01/19	739	749	736	747	+8	+1.08	22,600	-
[2286]	26/01/16	737	739	732	739	+2	+0.27	9,500	-
[2286]	26/01/15	734	737	732	737	+5	+0.68	10,300	-
[2286]	26/01/14	732	734	728	732	0	0.00	23,800	-
[2286]	26/01/13	730	738	730	732	+2	+0.27	14,800	-
[2286]	26/01/09	739	739	729	730	-9	-1.22	19,100	-
[2286]	26/01/08	742	744	739	739	-3	-0.40	9,700	-
[2286]	26/01/07	731	742	730	742	+11	+1.50	18,000	-
[2286]	26/01/06	726	740	726	731	+5	+0.69	24,900	-
[2286]	26/01/05	735	736	705	726	-9	-1.22	72,600	-
[2286]	25/12/30	740	747	726	735	-17	-2.26	132,700	-
[2286]	25/12/29	766	766	739	752	-12	-1.57	56,000	-
[2286]	25/12/26	792	797	748	764	-33	-4.14	67,700	-
[2286]	25/12/25	805	806	792	797	-8	-0.99	16,600	-
[2286]	25/12/24	810	811	803	805	-1	-0.12	17,500	-
[2286]	25/12/23	794	808	789	806	+16	+2.03	22,200	-
[2286]	25/12/22	800	802	788	790	-4	-0.50	31,500	-
[2286]	25/12/19	790	794	785	794	+6	+0.76	15,800	-
[2286]	25/12/18	787	788	772	788	+1	+0.13	24,000	-
[2286]	25/12/17	800	800	785	787	-4	-0.51	26,300	-
[2286]	25/12/16	793	794	774	791	+8	+1.02	36,800	-
[2286]	25/12/15	766	786	766	783	+15	+1.95	40,100	-
[2286]	25/12/12	763	772	762	768	+13	+1.72	25,800	-
[2286]	25/12/11	751	760	746	755	-1	-0.13	23,300	-
[2286]	25/12/10	763	763	753	756	-3	-0.40	7,500	-
[2286]	25/12/09	768	768	757	759	-6	-0.78	12,700	-
[2286]	25/12/08	765	765	759	765	+6	+0.79	13,500	-
[2286]	25/12/05	758	761	754	759	-2	-0.26	12,400	-
[2286]	25/12/04	774	774	756	761	-13	-1.68	22,500	-
[2286]	25/12/03	776	784	761	774	+13	+1.71	58,600	-
[2286]	25/12/02	740	763	739	761	+35	+4.82	64,300	-
[2286]	25/12/01	731	732	718	726	-2	-0.27	18,300	-
[2286]	25/11/28	725	733	716	728	+4	+0.55	27,300	-
[2286]	25/11/27	724	724	720	724	0	0.00	14,100	-
[2286]	25/11/26	720	725	718	724	+4	+0.56	28,900	-
[2286]	25/11/25	706	724	706	720	+10	+1.41	20,100	-
[2286]	25/11/21	701	712	701	710	+4	+0.57	27,400	-
[2286]	25/11/20	706	714	706	706	-1	-0.14	21,200	-
[2286]	25/11/19	705	715	704	707	-3	-0.42	27,300	-
[2286]	25/11/18	711	713	705	710	-3	-0.42	23,700	-
[2286]	25/11/17	719	746	706	713	+9	+1.28	140,100	-
[2286]	25/11/14	708	720	701	704	-2	-0.28	66,100	-
[2286]	25/11/13	723	723	706	706	-17	-2.35	19,000	-
[2286]	25/11/12	715	723	715	723	+5	+0.70	15,900	-
[2286]	25/11/11	717	719	708	718	+2	+0.28	11,800	-
[2286]	25/11/10	721	724	716	716	0	0.00	6,100	-
[2286]	25/11/07	725	729	711	716	-9	-1.24	9,200	-
[2286]	25/11/06	712	725	712	725	+16	+2.26	12,000	-
[2286]	25/11/05	717	717	702	709	-4	-0.56	22,200	-
[2286]	25/11/04	704	713	698	713	+3	+0.42	23,800	-
[2286]	25/10/31	706	714	706	710	+1	+0.14	12,400	-
[2286]	25/10/30	709	722	707	709	-2	-0.28	25,100	-
[2286]	25/10/29	725	725	703	711	-14	-1.93	22,200	-
[2286]	25/10/28	732	735	725	725	-6	-0.82	11,500	-
[2286]	25/10/27	734	735	728	731	+6	+0.83	16,100	-
[2286]	25/10/24	729	731	723	725	+3	+0.42	10,700	-
[2286]	25/10/23	714	725	707	722	+6	+0.84	22,100	-
[2286]	25/10/22	708	717	705	716	+12	+1.70	14,300	-
[2286]	25/10/21	703	710	701	704	+1	+0.14	24,800	-
[2286]	25/10/20	710	711	699	703	+2	+0.29	37,200	-
[2286]	25/10/17	708	711	701	701	-7	-0.99	13,800	-
[2286]	25/10/16	701	720	701	708	+8	+1.14	44,300	-
[2286]	25/10/15	703	707	697	700	+2	+0.29	22,400	-
[2286]	25/10/14	699	705	666	698	-14	-1.97	82,400	-
[2286]	25/10/10	710	713	700	712	+6	+0.85	35,300	-
[2286]	25/10/09	713	714	706	706	+2	+0.28	23,000	-
[2286]	25/10/08	702	710	702	704	+4	+0.57	25,900	-
[2286]	25/10/07	697	707	695	700	+3	+0.43	27,500	-
[2286]	25/10/06	708	709	697	697	-11	-1.55	36,400	-
[2286]	25/10/03	705	708	700	708	0	0.00	18,300	-
[2286]	25/10/02	700	708	699	708	+6	+0.85	28,200	-
[2286]	25/10/01	705	710	689	702	-7	-0.99	43,100	-
[2286]	25/09/30	710	712	700	709	-2	-0.28	21,700	-
[2286]	25/09/29	708	716	701	711	+1	+0.14	25,300	-
[2286]	25/09/26	722	722	710	710	-13	-1.80	54,100	-
[2286]	25/09/25	708	723	707	723	+16	+2.26	31,900	-
[2286]	25/09/24	700	708	700	707	+8	+1.14	32,300	-
[2286]	25/09/22	702	707	699	699	0	0.00	43,000	-
[2286]	25/09/19	697	706	693	699	+2	+0.29	41,500	-
[2286]	25/09/18	695	705	690	697	-3	-0.43	29,800	-
[2286]	25/09/17	707	707	693	700	-9	-1.27	53,000	-
[2286]	25/09/16	700	716	697	709	+25	+3.65	117,200	-
[2286]	25/09/12	686	688	680	684	-2	-0.29	38,400	-
[2286]	25/09/11	673	689	672	686	+13	+1.93	49,800	-
[2286]	25/09/10	670	679	661	673	+5	+0.75	66,200	-
[2286]	25/09/09	646	668	643	668	+22	+3.41	73,900	-
[2286]	25/09/08	654	657	639	646	-1	-0.15	24,100	-
[2286]	25/09/05	636	655	631	647	+11	+1.73	60,200	-