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
[2291]	26/10/29	502	502	501	501	-3.0	-0.60	300	1,671,603,072
[2291]	26/10/28	502	506	500	504	+3.0	+0.60	4,400	1,681,612,672
[2291]	26/10/27	500	501	500	501	+1.0	+0.20	1,100	1,671,603,072
[2291]	26/10/26	500	501	500	500	-2.0	-0.40	1,800	1,668,266,496
[2291]	26/10/23	502	502	500	502	+1.0	+0.20	1,500	1,674,939,520
[2291]	26/10/22	500	501	500	501	+1.0	+0.20	900	1,671,603,072
[2291]	26/10/21	501	501	500	500	-5.0	-0.99	900	1,668,266,496
[2291]	26/10/20	506	506	501	505	+4.0	+0.80	3,000	1,684,949,120
[2291]	26/10/19	500	501	500	501	-2.0	-0.40	1,200	1,671,603,072
[2291]	26/10/16	503	503	502	503	+1.0	+0.20	1,500	1,678,276,096
[2291]	26/10/15	505	505	501	502	-4.0	-0.79	2,000	1,674,939,520
[2291]	26/10/14	507	507	506	506	-3.0	-0.59	800	1,688,285,696
[2291]	26/10/13	507	509	507	509	+2.0	+0.39	1,000	1,698,295,296
[2291]	26/10/09	507	509	507	507	0	+0.00	700	1,691,622,272
[2291]	26/10/08	507	511	506	507	-1.0	-0.20	3,200	1,691,622,272
[2291]	26/10/07	506	508	506	508	+3.0	+0.59	2,000	1,694,958,720
[2291]	26/10/06	505	511	505	505	-1.0	-0.20	4,700	1,684,949,120
[2291]	26/10/05	506	506	506	506	-1.0	-0.20	400	1,688,285,696
[2291]	26/10/02	508	508	506	507	0	+0.00	800	1,691,622,272
[2291]	26/10/01	506	508	506	507	0	+0.00	1,400	1,691,622,272
[2291]	26/09/30	507	508	506	507	0	+0.00	1,900	1,691,622,272
[2291]	26/09/29	506	507	506	507	-1.0	-0.20	1,000	1,691,622,272
[2291]	26/09/28	511	511	505	508	-2.0	-0.39	5,400	1,694,958,720
[2291]	26/09/25	508	510	508	510	0	+0.00	1,200	1,701,631,872
[2291]	26/09/24	512	512	508	510	+1.0	+0.20	4,400	1,701,631,872
[2291]	26/09/18	508	509	507	509	-1.0	-0.20	3,600	1,698,295,296
[2291]	26/09/17	508	510	508	510	+2.0	+0.39	1,300	1,701,631,872
[2291]	26/09/16	511	511	507	508	0	+0.00	3,400	1,694,958,720
[2291]	26/09/15	509	509	508	508	-2.0	-0.39	2,700	1,694,958,720
[2291]	26/09/14	510	510	509	510	+1.0	+0.20	900	1,701,631,872
[2291]	26/09/11	510	510	509	509	-1.0	-0.20	1,000	1,698,295,296
[2291]	26/09/10	509	510	509	510	+1.0	+0.20	1,400	1,701,631,872
[2291]	26/09/09	507	509	507	509	+1.0	+0.20	600	1,698,295,296
[2291]	26/09/08	508	509	507	508	-2.0	-0.39	5,300	1,694,958,720
[2291]	26/09/07	508	510	508	510	+2.0	+0.39	1,000	1,701,631,872
[2291]	26/09/04	507	508	507	508	0	+0.00	1,700	1,694,958,720
[2291]	26/09/03	509	510	508	508	-2.0	-0.39	3,700	1,694,958,720
[2291]	26/09/02	509	512	509	510	-1.0	-0.20	1,800	1,701,631,872
[2291]	26/09/01	510	512	510	511	+1.0	+0.20	3,200	1,704,968,320
[2291]	26/08/31	511	511	510	510	-1.0	-0.20	2,200	1,701,631,872
[2291]	26/08/28	511	512	511	511	0	+0.00	1,600	1,704,968,320
[2291]	26/08/27	512	512	511	511	-1.0	-0.20	1,700	1,704,968,320
[2291]	26/08/26	511	513	511	512	-1.0	-0.19	1,200	1,708,304,896
[2291]	26/08/25	512	513	511	513	+1.0	+0.20	2,100	1,711,641,472
[2291]	26/08/24	512	518	511	512	-1.0	-0.19	3,700	1,708,304,896
[2291]	26/08/21	514	514	513	513	-2.0	-0.39	200	1,711,641,472
[2291]	26/08/20	515	515	510	515	+5.0	+0.98	3,100	1,718,314,496
[2291]	26/08/19	508	510	508	510	-2.0	-0.39	400	1,701,631,872
[2291]	26/08/18	512	512	509	512	+1.0	+0.20	3,800	1,708,304,896
[2291]	26/08/17	510	511	510	511	-4.0	-0.78	5,000	1,704,968,320
[2291]	26/08/14	514	520	514	515	-1.0	-0.19	1,100	1,718,314,496
[2291]	26/08/13	524	524	513	516	-7.0	-1.34	3,900	1,721,651,072
[2291]	26/08/12	514	523	512	523	+11.0	+2.15	5,100	1,745,006,720
[2291]	26/08/10	513	513	512	512	-1.0	-0.19	800	1,708,304,896
[2291]	26/08/07	514	514	513	513	-2.0	-0.39	1,200	1,711,641,472
[2291]	26/08/06	515	515	515	515	0	+0.00	100	1,718,314,496
[2291]	26/08/05	517	517	515	515	-2.0	-0.39	1,700	1,718,314,496
[2291]	26/08/04	518	519	517	517	-1.0	-0.19	800	1,724,987,520
[2291]	26/08/03	518	523	518	518	0	+0.00	800	1,728,324,096
[2291]	26/07/31	521	524	518	518	-6.0	-1.15	1,200	1,728,324,096
[2291]	26/07/30	516	537	516	524	+4.0	+0.77	4,100	1,748,343,296
[2291]	26/07/29	530	530	520	520	-7.0	-1.33	2,000	1,734,997,120
[2291]	26/07/28	525	527	523	527	+2.0	+0.38	2,400	1,758,352,896
[2291]	26/07/27	531	532	525	525	-4.0	-0.76	1,500	1,751,679,872
[2291]	26/07/24	526	532	525	529	+4.0	+0.76	2,200	1,765,025,920
[2291]	26/07/23	535	535	523	525	-10.0	-1.87	2,900	1,751,679,872
[2291]	26/07/22	525	539	520	535	+15.0	+2.88	4,500	1,785,045,120
[2291]	26/07/21	516	523	516	520	+10.0	+1.96	4,600	1,734,997,120
[2291]	26/07/17	510	514	509	510	-4	-0.78	2,900	-
[2291]	26/07/16	511	514	510	514	-1	-0.19	1,400	-
[2291]	26/07/15	515	515	511	515	0	0.00	1,000	-
[2291]	26/07/14	510	515	507	515	+8	+1.58	2,200	-
[2291]	26/07/13	514	514	507	507	-7	-1.36	3,000	-
[2291]	26/07/10	515	515	512	514	+3	+0.59	500	-
[2291]	26/07/09	507	515	507	511	+4	+0.79	3,700	-
[2291]	26/07/08	503	514	503	507	+4	+0.80	4,500	-
[2291]	26/07/07	498	503	498	503	+8	+1.62	5,900	-
[2291]	26/07/06	488	497	488	495	+6	+1.23	1,600	-
[2291]	26/07/03	485	495	485	489	+4	+0.82	4,700	-
[2291]	26/07/02	484	485	480	485	+1	+0.21	2,900	-
[2291]	26/07/01	480	484	480	484	+5	+1.04	4,000	-
[2291]	26/06/30	476	484	476	479	+3	+0.63	7,300	-
[2291]	26/06/29	478	478	471	476	-2	-0.42	3,400	-
[2291]	26/06/26	469	484	469	478	+9	+1.92	3,600	-
[2291]	26/06/25	481	481	468	469	-11	-2.29	10,100	-
[2291]	26/06/24	480	480	474	480	-1	-0.21	8,600	-
[2291]	26/06/23	482	482	480	481	-1	-0.21	1,400	-
[2291]	26/06/22	482	482	480	482	0	0.00	5,700	-
[2291]	26/06/19	482	483	480	482	-2	-0.41	2,200	-
[2291]	26/06/18	482	484	481	484	+2	+0.41	4,600	-
[2291]	26/06/17	483	484	481	482	-1	-0.21	2,700	-
[2291]	26/06/16	482	485	480	483	-2	-0.41	9,300	-
[2291]	26/06/15	481	485	481	485	+2	+0.41	7,100	-
[2291]	26/06/12	485	489	481	483	-2	-0.41	5,400	-
[2291]	26/06/11	483	492	483	485	0	0.00	5,300	-
[2291]	26/06/10	488	488	483	485	-4	-0.82	2,600	-
[2291]	26/06/09	488	490	485	489	-3	-0.61	3,000	-
[2291]	26/06/08	495	495	485	492	-3	-0.61	2,400	-
[2291]	26/06/05	502	505	482	495	-7	-1.39	10,700	-
[2291]	26/06/04	506	506	502	502	-7	-1.38	4,500	-
[2291]	26/06/03	523	523	509	509	-12	-2.30	7,800	-
[2291]	26/06/02	534	536	521	521	-16	-2.98	3,500	-
[2291]	26/06/01	537	541	514	537	0	0.00	17,000	-
[2291]	26/05/29	544	544	537	537	-7	-1.29	2,300	-
[2291]	26/05/28	545	546	538	544	-1	-0.18	3,600	-
[2291]	26/05/27	540	546	539	545	+5	+0.93	5,200	-
[2291]	26/05/26	542	543	540	540	-2	-0.37	2,500	-
[2291]	26/05/25	551	555	540	542	-9	-1.63	12,600	-
[2291]	26/05/22	555	555	551	551	-2.0	-0.36	1,700	-
[2291]	26/05/21	552	555	551	553	0	+0.00	3,500	-
[2291]	26/05/20	565	565	552	553	-7.0	-1.25	5,000	-
[2291]	26/05/19	559	561	555	560	+1.0	+0.18	2,900	-
[2291]	26/05/18	565	565	558	559	-6.0	-1.06	1,800	-
[2291]	26/05/15	561	565	555	565	+7.0	+1.25	1,400	-
[2291]	26/05/14	554	568	554	558	+4.0	+0.72	2,400	-
[2291]	26/05/13	557	559	551	554	-5.0	-0.89	6,500	-
[2291]	26/05/12	563	563	559	559	-7.0	-1.24	4,100	-
[2291]	26/05/11	575	579	563	566	-10.0	-1.74	8,600	-
[2291]	26/05/08	578	578	575	576	-2.0	-0.35	3,300	-
[2291]	26/05/07	578	580	577	578	+1.0	+0.17	3,500	-
[2291]	26/05/01	580	581	575	577	-3.0	-0.52	4,200	-
[2291]	26/04/30	585	588	580	580	-8.0	-1.36	3,800	-
[2291]	26/04/28	591	598	580	588	-5.0	-0.84	10,900	-
[2291]	26/04/27	594	597	592	593	-1	-0.17	1,900	-
[2291]	26/04/24	597	597	592	594	-3	-0.50	3,200	-
[2291]	26/04/23	597	597	596	597	-3	-0.50	5,400	-
[2291]	26/04/22	602	602	600	600	-2	-0.33	1,800	-
[2291]	26/04/21	603	603	600	602	-1	-0.17	1,100	-
[2291]	26/04/20	605	605	600	603	-2	-0.33	7,600	-
[2291]	26/04/17	602	605	602	605	0	0.00	1,100	-
[2291]	26/04/16	605	605	603	605	0	0.00	1,100	-
[2291]	26/04/15	605	605	603	605	0	0.00	1,100	-
[2291]	26/04/14	603	605	603	605	0	0.00	1,100	-
[2291]	26/04/13	605	605	603	605	+2	+0.33	1,000	-
[2291]	26/04/10	608	608	603	603	-3	-0.50	1,400	-
[2291]	26/04/09	606	608	603	606	0	0.00	1,700	-
[2291]	26/04/08	604	607	604	606	0	0.00	1,400	-
[2291]	26/04/07	605	610	602	606	+1	+0.17	7,300	-
[2291]	26/04/06	606	609	605	605	-3	-0.49	2,600	-
[2291]	26/04/03	606	609	606	608	+2	+0.33	1,400	-
[2291]	26/04/02	606	611	606	606	0	0.00	2,300	-
[2291]	26/04/01	606	612	605	606	+1	+0.17	1,700	-
[2291]	26/03/31	607	607	604	605	+1	+0.17	1,800	-
[2291]	26/03/30	611	611	602	604	-7	-1.15	3,200	-
[2291]	26/03/27	613	613	610	611	0	0.00	5,900	-
[2291]	26/03/26	612	613	611	611	-2	-0.33	7,200	-
[2291]	26/03/25	610	613	609	613	+3	+0.49	7,900	-
[2291]	26/03/24	611	611	610	610	-2	-0.33	1,600	-
[2291]	26/03/23	620	620	609	612	-7	-1.13	5,100	-
[2291]	26/03/19	616	620	616	619	+3	+0.49	1,800	-
[2291]	26/03/18	618	619	615	616	-1	-0.16	4,000	-
[2291]	26/03/17	619	619	617	617	-1	-0.16	1,300	-
[2291]	26/03/16	617	618	617	618	+1	+0.16	1,300	-
[2291]	26/03/13	619	620	615	617	-10	-1.59	3,600	-
[2291]	26/03/12	623	627	617	627	+9	+1.46	5,400	-
[2291]	26/03/11	617	627	614	618	+3	+0.49	4,500	-
[2291]	26/03/10	617	618	611	615	-2	-0.32	1,400	-
[2291]	26/03/09	611	617	605	617	+4	+0.65	5,300	-
[2291]	26/03/06	611	620	611	613	+3	+0.49	2,400	-
[2291]	26/03/05	617	627	610	610	-6	-0.97	3,200	-
[2291]	26/03/04	615	628	615	616	-15	-2.38	5,900	-
[2291]	26/03/03	623	631	617	631	+8	+1.28	2,800	-
[2291]	26/03/02	627	628	620	623	-3	-0.48	4,100	-
[2291]	26/02/27	615	635	615	626	+7	+1.13	8,300	-
[2291]	26/02/26	621	622	615	619	-3	-0.48	8,200	-
[2291]	26/02/25	629	629	621	622	-8	-1.27	3,800	-
[2291]	26/02/24	633	634	628	630	-3	-0.47	4,300	-
[2291]	26/02/20	636	636	633	633	-1	-0.16	7,000	-
[2291]	26/02/19	634	636	634	634	+2	+0.32	1,900	-
[2291]	26/02/18	638	638	631	632	-6	-0.94	2,900	-
[2291]	26/02/17	641	641	633	638	-5	-0.78	3,500	-
[2291]	26/02/16	641	643	632	643	+2	+0.31	4,600	-
[2291]	26/02/13	639	641	615	641	0	0.00	10,600	-
[2291]	26/02/12	618	641	618	641	+13	+2.07	13,300	-
[2291]	26/02/10	632	632	628	628	-2	-0.32	2,900	-
[2291]	26/02/09	634	634	626	630	0	0.00	2,500	-
[2291]	26/02/06	630	640	625	630	-4	-0.63	4,500	-
[2291]	26/02/05	637	639	632	634	+2	+0.32	1,900	-
[2291]	26/02/04	628	632	625	632	+6	+0.96	1,900	-
[2291]	26/02/03	632	632	624	626	-12	-1.88	7,000	-
[2291]	26/02/02	630	654	625	638	+6	+0.95	6,800	-
[2291]	26/01/30	644	644	632	632	-12	-1.86	4,500	-
[2291]	26/01/29	638	644	630	644	+4	+0.63	3,600	-
[2291]	26/01/28	643	643	636	640	-4	-0.62	1,000	-
[2291]	26/01/27	641	645	636	644	+3	+0.47	2,600	-
[2291]	26/01/26	641	643	640	641	-2	-0.31	3,300	-
[2291]	26/01/23	647	647	643	643	-4	-0.62	3,300	-
[2291]	26/01/22	654	657	647	647	-12	-1.82	3,700	-
[2291]	26/01/21	675	675	644	659	-18	-2.66	13,000	-
[2291]	26/01/20	682	682	672	677	-1	-0.15	9,700	-
[2291]	26/01/19	669	678	651	678	+12	+1.80	15,500	-
[2291]	26/01/16	660	666	659	666	+11	+1.68	25,800	-
[2291]	26/01/15	638	658	638	655	+18	+2.83	15,000	-
[2291]	26/01/14	634	638	634	637	-2	-0.31	5,100	-
[2291]	26/01/13	634	646	634	639	+6	+0.95	9,100	-
[2291]	26/01/09	630	639	626	633	+3	+0.48	4,200	-
[2291]	26/01/08	626	630	620	630	+5	+0.80	6,200	-
[2291]	26/01/07	640	640	625	625	-22	-3.40	9,000	-
[2291]	26/01/06	608	684	605	647	+29	+4.69	115,100	-
[2291]	26/01/05	608	618	600	618	+6	+0.98	10,700	-
[2291]	25/12/30	624	625	602	612	-22	-3.47	15,100	-
[2291]	25/12/29	599	634	597	634	+45	+7.64	53,400	-
[2291]	25/12/26	596	597	581	589	-6	-1.01	33,900	-
[2291]	25/12/25	604	604	594	595	-9	-1.49	20,600	-
[2291]	25/12/24	604	604	601	604	-4	-0.66	4,300	-
[2291]	25/12/23	601	608	601	608	+2	+0.33	8,700	-
[2291]	25/12/22	606	606	600	606	0	0.00	13,900	-
[2291]	25/12/19	607	608	605	606	-1	-0.16	9,800	-
[2291]	25/12/18	607	607	603	607	-1	-0.16	2,700	-
[2291]	25/12/17	606	609	605	608	-1	-0.16	3,400	-
[2291]	25/12/16	605	609	604	609	-1	-0.16	4,600	-
[2291]	25/12/15	608	610	604	610	0	0.00	4,600	-
[2291]	25/12/12	606	610	606	610	+5	+0.83	4,800	-
[2291]	25/12/11	606	613	605	605	0	0.00	5,700	-
[2291]	25/12/10	608	611	605	605	-3	-0.49	5,400	-
[2291]	25/12/09	606	611	606	608	+1	+0.16	2,600	-
[2291]	25/12/08	602	612	602	607	+2	+0.33	10,700	-
[2291]	25/12/05	602	606	602	605	+2	+0.33	2,500	-
[2291]	25/12/04	603	610	603	603	+1	+0.17	4,700	-
[2291]	25/12/03	612	612	601	602	-11	-1.79	7,200	-
[2291]	25/12/02	617	617	609	613	-4	-0.65	5,900	-
[2291]	25/12/01	629	630	613	617	-11	-1.75	20,500	-
[2291]	25/11/28	612	635	612	628	+13	+2.11	4,800	-
[2291]	25/11/27	610	628	610	615	+4	+0.65	6,100	-
[2291]	25/11/26	598	634	598	611	+3	+0.49	26,000	-
[2291]	25/11/25	593	629	593	608	+14	+2.36	20,400	-
[2291]	25/11/21	589	598	588	594	-2	-0.34	13,600	-
[2291]	25/11/20	592	609	582	596	+5	+0.85	28,600	-
[2291]	25/11/19	605	607	581	591	-18	-2.96	28,600	-
[2291]	25/11/18	606	613	605	609	-4	-0.65	9,700	-
[2291]	25/11/17	623	623	607	613	-12	-1.92	27,100	-
[2291]	25/11/14	623	635	621	625	-3	-0.48	19,900	-
[2291]	25/11/13	635	636	620	628	-10	-1.57	30,100	-
[2291]	25/11/12	642	648	638	638	-12	-1.85	7,400	-
[2291]	25/11/11	641	666	635	650	+5	+0.78	22,400	-
[2291]	25/11/10	652	653	643	645	-9	-1.38	14,600	-
[2291]	25/11/07	666	685	653	654	-22	-3.25	14,000	-
[2291]	25/11/06	688	705	674	676	-22	-3.15	53,800	-
[2291]	25/11/05	651	709	617	698	+46	+7.06	504,600	-
[2291]	25/11/04	667	674	650	652	-24	-3.55	20,500	-
[2291]	25/10/31	679	682	664	676	-13	-1.89	21,100	-
[2291]	25/10/30	681	695	680	689	-11	-1.57	22,300	-
[2291]	25/10/29	736	740	695	700	-41	-5.53	33,700	-
[2291]	25/10/28	774	780	741	741	-43	-5.48	35,600	-
[2291]	25/10/27	791	795	784	784	-13	-1.63	16,600	-
[2291]	25/10/24	799	800	794	797	-3	-0.38	10,800	-
[2291]	25/10/23	800	803	800	800	0	0.00	14,400	-
[2291]	25/10/22	811	812	800	800	-11	-1.36	24,300	-
[2291]	25/10/21	822	823	811	811	-12	-1.46	19,900	-
[2291]	25/10/20	826	829	823	823	0	0.00	8,700	-
[2291]	25/10/17	825	826	823	823	-4	-0.48	5,600	-
[2291]	25/10/16	826	830	824	827	+1	+0.12	6,800	-
[2291]	25/10/15	825	828	825	826	+1	+0.12	4,300	-
[2291]	25/10/14	825	828	824	825	-4	-0.48	8,600	-
[2291]	25/10/10	828	831	823	829	+6	+0.73	13,200	-
[2291]	25/10/09	822	832	822	823	0	0.00	20,900	-
[2291]	25/10/08	841	843	822	823	-19	-2.26	38,500	-
[2291]	25/10/07	876	876	840	842	-38	-4.32	44,400	-
[2291]	25/10/06	899	899	876	880	-20	-2.22	40,300	-
[2291]	25/10/03	910	910	899	900	-2	-0.22	34,700	-
[2291]	25/10/02	942	942	899	902	-188	-17.25	113,600	-
[2291]	25/10/01	1,100	1,100	1,090	1,090	-12	-1.09	1,400	-
[2291]	25/09/30	1,102	1,102	1,102	1,102	+2	+0.18	600	-
[2291]	25/09/29	1,097	1,100	1,085	1,100	+3	+0.27	2,000	-
[2291]	25/09/26	1,088	1,099	1,088	1,097	+6	+0.55	2,800	-
[2291]	25/09/25	1,098	1,100	1,090	1,091	-4	-0.37	2,100	-
[2291]	25/09/24	1,090	1,100	1,089	1,095	+5	+0.46	2,400	-
[2291]	25/09/22	1,090	1,100	1,090	1,090	0	0.00	2,400	-
[2291]	25/09/19	1,098	1,098	1,090	1,090	-8	-0.73	3,000	-
[2291]	25/09/18	1,097	1,100	1,090	1,098	+1	+0.09	2,000	-
[2291]	25/09/17	1,097	1,099	1,085	1,097	+1	+0.09	5,900	-
[2291]	25/09/16	1,097	1,097	1,096	1,096	+2	+0.18	700	-
[2291]	25/09/12	1,095	1,095	1,086	1,094	-1	-0.09	1,900	-
[2291]	25/09/11	1,085	1,095	1,085	1,095	+10	+0.92	1,700	-
[2291]	25/09/10	1,096	1,096	1,085	1,085	-10	-0.91	3,500	-
[2291]	25/09/09	1,095	1,098	1,095	1,095	0	0.00	1,100	-
[2291]	25/09/08	1,095	1,098	1,095	1,095	-1	-0.09	1,700	-
[2291]	25/09/05	1,096	1,100	1,096	1,096	+7	+0.64	600	-