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
[2565]	26/10/29	814	816	806	809	-2.0	-0.25	12,980	-
[2565]	26/10/28	824	825	811	811	-19.0	-2.29	4,138	-
[2565]	26/10/27	835	835	825	830	-2.0	-0.24	2,583	-
[2565]	26/10/26	823	832	819	832	+10.0	+1.22	5,983	-
[2565]	26/10/23	812	824	808	822	+11.0	+1.36	8,301	-
[2565]	26/10/22	813	813	805	811	-16.0	-1.93	33,068	-
[2565]	26/10/21	822	827	821	827	+5.0	+0.61	6,858	-
[2565]	26/10/20	833	833	818	822	-9.0	-1.08	10,505	-
[2565]	26/10/19	834	834	825	831	-3.0	-0.36	4,062	-
[2565]	26/10/16	833	837	830	834	+4.0	+0.48	5,353	-
[2565]	26/10/15	824	830	820	830	+2.0	+0.24	57,248	-
[2565]	26/10/14	835	835	824	828	-4.0	-0.48	25,095	-
[2565]	26/10/13	830	834	828	832	+4.0	+0.48	63,494	-
[2565]	26/10/09	824	834	824	828	+4.0	+0.49	79,150	-
[2565]	26/10/08	828	831	821	824	-10.0	-1.20	241,602	-
[2565]	26/10/07	843	843	830	834	+4.0	+0.48	242,160	-
[2565]	26/10/06	828	835	824	830	+1.0	+0.12	4,080	-
[2565]	26/10/05	838	840	826	829	-9.0	-1.07	10,359	-
[2565]	26/10/02	851	851	836	838	-13.0	-1.53	7,743	-
[2565]	26/10/01	853	856	848	851	-1.0	-0.12	3,031	-
[2565]	26/09/30	854	856	850	852	-2.0	-0.23	4,779	-
[2565]	26/09/29	866	866	852	854	-10.0	-1.16	45,333	-
[2565]	26/09/28	863	865	862	864	+1.0	+0.12	45,199	-
[2565]	26/09/25	874	874	863	863	-4.0	-0.46	3,418	-
[2565]	26/09/24	860	870	860	867	+1.0	+0.12	317,704	-
[2565]	26/09/18	868	872	864	866	-4.0	-0.46	5,942	-
[2565]	26/09/17	874	874	869	870	+1.0	+0.12	2,297	-
[2565]	26/09/16	873	874	869	869	-2.0	-0.23	1,760	-
[2565]	26/09/15	876	876	867	871	-3.0	-0.34	7,839	-
[2565]	26/09/14	866	877	866	874	+4.0	+0.46	4,822	-
[2565]	26/09/11	884	884	868	870	-10.0	-1.14	3,589	-
[2565]	26/09/10	876	880	872	880	+6.0	+0.69	1,564	-
[2565]	26/09/09	872	875	870	874	+1.0	+0.11	183,369	-
[2565]	26/09/08	875	878	870	873	-4.0	-0.46	181,820	-
[2565]	26/09/07	887	887	875	877	-9.0	-1.02	5,929	-
[2565]	26/09/04	886	886	882	886	+1.0	+0.11	180,611	-
[2565]	26/09/03	893	893	884	885	-3.0	-0.34	10,106	-
[2565]	26/09/02	888	890	884	888	0	+0.00	180,836	-
[2565]	26/09/01	886	888	883	888	0	+0.00	260,200	-
[2565]	26/08/31	884	891	884	888	+4.0	+0.45	81,187	-
[2565]	26/08/28	897	897	884	884	-10.0	-1.12	6,026	-
[2565]	26/08/27	895	900	892	894	-1.0	-0.11	4,748	-
[2565]	26/08/26	899	899	893	895	-1.0	-0.11	1,712	-
[2565]	26/08/25	900	900	893	896	+1.0	+0.11	3,128	-
[2565]	26/08/24	890	895	888	895	+5.0	+0.56	41,011	-
[2565]	26/08/21	893	894	887	890	-8.0	-0.89	5,466	-
[2565]	26/08/20	893	902	893	898	+2.0	+0.22	3,214	-
[2565]	26/08/19	896	899	893	896	0	+0.00	40,476	-
[2565]	26/08/18	900	901	893	896	-7.0	-0.78	45,902	-
[2565]	26/08/17	905	905	899	903	+5.0	+0.56	5,985	-
[2565]	26/08/14	903	903	893	898	-3.0	-0.33	3,970	-
[2565]	26/08/13	901	906	898	901	-1.0	-0.11	41,727	-
[2565]	26/08/12	902	902	897	902	+2.0	+0.22	2,467	-
[2565]	26/08/10	898	902	893	900	+2.0	+0.22	1,885	-
[2565]	26/08/07	910	912	897	898	-8.0	-0.88	11,757	-
[2565]	26/08/06	907	907	898	906	+1.0	+0.11	14,550	-
[2565]	26/08/05	910	910	898	905	+5.0	+0.56	4,283	-
[2565]	26/08/04	920	920	900	900	-5.0	-0.55	59,174	-
[2565]	26/08/03	938	938	905	905	-33.0	-3.52	104,854	-
[2565]	26/07/31	956	956	931	938	-14.0	-1.47	19,337	-
[2565]	26/07/30	954	954	939	952	+6.0	+0.63	6,783	-
[2565]	26/07/29	956	956	944	946	+1.0	+0.11	172,525	-
[2565]	26/07/28	949	949	937	945	+3.0	+0.32	122,580	-
[2565]	26/07/27	934	942	930	942	+14.0	+1.51	6,979	-
[2565]	26/07/24	920	936	920	928	-4.0	-0.43	4,796	-
[2565]	26/07/23	926	932	925	932	+8.0	+0.87	20,791	-
[2565]	26/07/22	930	930	924	924	0	+0.00	5,318	-
[2565]	26/07/21	920	935	920	924	+4.0	+0.43	70,466	-
[2565]	26/07/17	925	925	915	920	-1	-0.11	7,789	-
[2565]	26/07/16	925	925	908	921	-4	-0.43	4,258	-
[2565]	26/07/15	915	925	915	925	+21	+2.32	3,423	-
[2565]	26/07/14	912	916	904	904	-6	-0.66	5,898	-
[2565]	26/07/13	908	911	904	910	+5	+0.55	10,535	-
[2565]	26/07/10	920	920	905	905	-5	-0.55	40,129	-
[2565]	26/07/09	918	918	907	910	-4	-0.44	6,353	-
[2565]	26/07/08	929	929	906	914	-6	-0.65	10,444	-
[2565]	26/07/07	915	921	914	920	+20	+2.22	6,453	-
[2565]	26/07/06	913	920	900	900	-6	-0.66	188,541	-
[2565]	26/07/03	901	911	897	906	+7	+0.78	5,689	-
[2565]	26/07/02	897	899	887	899	+9	+1.01	16,216	-
[2565]	26/07/01	909	909	885	890	-12	-1.33	4,276	-
[2565]	26/06/30	909	910	899	902	-2	-0.22	2,798	-
[2565]	26/06/29	904	909	901	904	+9	+1.01	18,094	-
[2565]	26/06/26	892	905	892	895	+4	+0.45	6,971	-
[2565]	26/06/25	885	895	882	891	+6	+0.68	15,676	-
[2565]	26/06/24	876	885	876	885	+7	+0.80	6,644	-
[2565]	26/06/23	876	879	874	878	-5	-0.57	42,781	-
[2565]	26/06/22	878	883	875	883	+3	+0.34	43,733	-
[2565]	26/06/19	881	884	879	880	-1	-0.11	6,618	-
[2565]	26/06/18	876	882	876	881	0	0.00	8,928	-
[2565]	26/06/17	883	883	875	881	-1	-0.11	7,497	-
[2565]	26/06/16	897	897	879	882	-16	-1.78	18,626	-
[2565]	26/06/15	902	902	889	898	+6	+0.67	4,843	-
[2565]	26/06/12	900	900	883	892	+4	+0.45	7,727	-
[2565]	26/06/11	886	892	880	888	+5	+0.57	23,396	-
[2565]	26/06/10	873	884	870	883	+9	+1.03	60,944	-
[2565]	26/06/09	879	880	868	874	-2	-0.23	2,615	-
[2565]	26/06/08	869	876	866	876	+9	+1.04	2,929	-
[2565]	26/06/05	878	878	865	867	-3	-0.34	13,775	-
[2565]	26/06/04	878	878	866	870	-7	-0.80	58,082	-
[2565]	26/06/03	871	881	871	877	+6	+0.69	26,591	-
[2565]	26/06/02	888	888	863	871	-13	-1.47	19,378	-
[2565]	26/06/01	903	903	880	884	-16	-1.78	7,630	-
[2565]	26/05/29	893	901	889	900	+12	+1.35	2,307	-
[2565]	26/05/28	893	893	886	888	-2	-0.22	27,786	-
[2565]	26/05/27	888	890	884	890	+3	+0.34	2,830	-
[2565]	26/05/26	888	888	880	887	+1	+0.11	6,989	-
[2565]	26/05/25	885	888	883	886	-2	-0.23	5,067	-
[2565]	26/05/22	894	894	884	888	-6.0	-0.67	15,312	-
[2565]	26/05/21	893	894	888	894	+6.0	+0.68	12,303	-
[2565]	26/05/20	899	899	887	888	-9.0	-1.00	41,153	-
[2565]	26/05/19	890	898	890	897	+5.0	+0.56	42,383	-
[2565]	26/05/18	902	903	888	892	-8.0	-0.89	19,826	-
[2565]	26/05/15	902	909	900	900	+1.0	+0.11	3,535	-
[2565]	26/05/14	908	908	899	899	-2.0	-0.22	10,197	-
[2565]	26/05/13	906	907	901	901	-6.0	-0.66	10,648	-
[2565]	26/05/12	916	916	906	907	-8.0	-0.87	22,551	-
[2565]	26/05/11	922	922	912	915	-2.0	-0.22	13,176	-
[2565]	26/05/08	940	940	914	917	-24.0	-2.55	26,757	-
[2565]	26/05/07	931	941	917	941	+16.0	+1.73	33,755	-
[2565]	26/05/01	932	932	918	925	+4.0	+0.43	26,824	-
[2565]	26/04/30	921	927	916	921	0	+0.00	84,927	-
[2565]	26/04/28	932	933	921	921	-9.0	-0.97	94,736	-
[2565]	26/04/27	930	934	928	930	-2	-0.21	1,821	-
[2565]	26/04/24	932	933	928	932	+3	+0.32	3,644	-
[2565]	26/04/23	936	936	926	929	-12	-1.28	10,691	-
[2565]	26/04/22	949	950	941	941	-10	-1.05	5,392	-
[2565]	26/04/21	957	957	949	951	-2	-0.21	2,600	-
[2565]	26/04/20	962	964	953	953	-8	-0.83	5,312	-
[2565]	26/04/17	972	972	958	961	-2	-0.21	2,356	-
[2565]	26/04/16	968	968	958	963	+6	+0.63	741	-
[2565]	26/04/15	965	965	957	957	-2	-0.21	1,483	-
[2565]	26/04/14	949	962	949	959	+17	+1.80	31,491	-
[2565]	26/04/13	940	942	937	942	+5	+0.53	2,510	-
[2565]	26/04/10	948	948	937	937	-3	-0.32	1,056	-
[2565]	26/04/09	951	954	938	940	-9	-0.95	2,891	-
[2565]	26/04/08	941	949	938	949	+17	+1.82	3,422	-
[2565]	26/04/07	942	943	932	932	-1	-0.11	3,599	-
[2565]	26/04/06	931	935	930	933	+2	+0.21	6,515	-
[2565]	26/04/03	922	931	921	931	+11	+1.20	2,886	-
[2565]	26/04/02	934	940	920	920	-7	-0.76	20,833	-
[2565]	26/04/01	922	927	920	927	+17	+1.87	4,843	-
[2565]	26/03/31	920	922	910	910	-9	-0.98	42,815	-
[2565]	26/03/30	924	930	919	919	-20	-2.13	22,293	-
[2565]	26/03/27	941	949	938	939	+3	+0.32	43,736	-
[2565]	26/03/26	958	958	936	936	-19	-1.99	27,990	-
[2565]	26/03/25	951	955	949	955	+15	+1.60	6,204	-
[2565]	26/03/24	953	956	940	940	-16	-1.67	33,777	-
[2565]	26/03/23	970	970	940	956	-8	-0.83	273,211	-
[2565]	26/03/19	975	975	962	964	-10	-1.03	100,990	-
[2565]	26/03/18	976	976	972	974	+4	+0.41	3,027	-
[2565]	26/03/17	969	973	969	970	+5	+0.52	3,024	-
[2565]	26/03/16	952	969	952	965	+7	+0.73	37,702	-
[2565]	26/03/13	965	966	957	958	-4	-0.42	1,888	-
[2565]	26/03/12	973	973	959	962	-5	-0.52	5,314	-
[2565]	26/03/11	962	970	958	967	+10	+1.04	3,613	-
[2565]	26/03/10	971	971	956	957	-5	-0.52	48,460	-
[2565]	26/03/09	954	965	950	962	+4	+0.42	34,828	-
[2565]	26/03/06	970	972	958	958	-15	-1.54	6,920	-
[2565]	26/03/05	965	978	965	973	+23	+2.42	51,214	-
[2565]	26/03/04	960	965	950	950	-21	-2.16	73,468	-
[2565]	26/03/03	983	983	965	971	-9	-0.92	95,006	-
[2565]	26/03/02	970	980	967	980	+7	+0.72	6,238	-
[2565]	26/02/27	986	986	973	973	-11	-1.12	3,934	-
[2565]	26/02/26	979	986	974	984	+10	+1.03	5,535	-
[2565]	26/02/25	976	977	972	974	-1	-0.10	6,594	-
[2565]	26/02/24	967	977	966	975	+14	+1.46	4,101	-
[2565]	26/02/20	955	967	955	961	-5	-0.52	8,997	-
[2565]	26/02/19	974	974	963	966	-6	-0.62	4,253	-
[2565]	26/02/18	964	974	963	972	+8	+0.83	490,048	-
[2565]	26/02/17	974	974	962	964	-7	-0.72	12,521	-
[2565]	26/02/16	960	972	957	971	+11	+1.15	2,790	-
[2565]	26/02/13	970	971	957	960	-13	-1.34	19,095	-
[2565]	26/02/12	978	978	970	973	-5	-0.51	5,758	-
[2565]	26/02/10	983	983	972	978	+2	+0.20	37,015	-
[2565]	26/02/09	983	983	969	976	0	0.00	77,401	-
[2565]	26/02/06	981	981	972	976	-4	-0.41	6,554	-
[2565]	26/02/05	984	984	976	980	0	0.00	46,145	-
[2565]	26/02/04	975	982	970	980	+3	+0.31	61,007	-
[2565]	26/02/03	969	977	966	977	+5	+0.51	47,515	-
[2565]	26/02/02	972	972	964	972	+4	+0.41	21,302	-
[2565]	26/01/30	977	977	967	968	-9	-0.92	5,045	-
[2565]	26/01/29	964	977	958	977	+12	+1.24	95,348	-
[2565]	26/01/28	976	976	963	965	-4	-0.41	1,223	-
[2565]	26/01/27	973	973	962	969	-4	-0.41	3,511	-
[2565]	26/01/26	976	976	966	973	-5	-0.51	10,455	-
[2565]	26/01/23	988	988	976	978	-5	-0.51	5,366	-
[2565]	26/01/22	985	988	980	983	+1	+0.10	1,758	-
[2565]	26/01/21	996	996	978	982	-18	-1.80	31,889	-
[2565]	26/01/20	1,012	1,013	1,000	1,000	-9	-0.89	8,731	-
[2565]	26/01/19	1,024	1,026	1,009	1,009	-11	-1.08	17,732	-
[2565]	26/01/16	1,018	1,020	1,017	1,020	+5	+0.49	3,330	-
[2565]	26/01/15	1,012	1,017	1,011	1,015	+5	+0.50	1,537	-
[2565]	26/01/14	1,020	1,020	1,010	1,010	-5	-0.49	3,577	-
[2565]	26/01/13	1,018	1,018	1,008	1,015	0	0.00	16,336	-
[2565]	26/01/09	1,017	1,019	1,012	1,015	+2	+0.20	18,617	-
[2565]	26/01/08	1,014	1,015	1,009	1,013	+2	+0.20	641	-
[2565]	26/01/07	1,005	1,013	1,001	1,011	+6	+0.60	3,206	-
[2565]	26/01/06	999	1,005	999	1,005	+5	+0.50	1,923	-
[2565]	26/01/05	994	1,003	993	1,000	+4	+0.40	5,561	-
[2565]	25/12/30	1,002	1,004	994	996	-4	-0.40	1,084	-
[2565]	25/12/29	1,001	1,002	996	1,000	+8	+0.81	10,529	-
[2565]	25/12/26	1,000	1,004	992	992	-10	-1.00	7,677	-
[2565]	25/12/25	1,000	1,003	996	1,002	+8	+0.80	1,511	-
[2565]	25/12/24	990	996	990	994	+3	+0.30	4,470	-
[2565]	25/12/23	986	991	983	991	+3	+0.30	59,250	-
[2565]	25/12/22	995	999	986	988	-4	-0.40	37,183	-
[2565]	25/12/19	985	995	985	992	+5	+0.51	14,386	-
[2565]	25/12/18	987	993	984	987	+1	+0.10	1,990	-
[2565]	25/12/17	981	986	980	986	+6	+0.61	1,774	-
[2565]	25/12/16	980	984	978	980	0	0.00	23,566	-
[2565]	25/12/15	980	982	977	980	+2	+0.20	12,887	-
[2565]	25/12/12	966	982	966	978	+8	+0.82	2,780	-
[2565]	25/12/11	974	974	960	970	-2	-0.21	5,560	-
[2565]	25/12/10	968	973	964	972	+6	+0.62	4,874	-
[2565]	25/12/09	970	970	956	966	+2	+0.21	20,597	-
[2565]	25/12/08	966	969	957	964	-3	-0.31	8,932	-
[2565]	25/12/05	967	974	965	967	-6	-0.62	24,608	-
[2565]	25/12/04	985	985	969	973	-10	-1.02	30,728	-
[2565]	25/12/03	977	983	974	983	+1	+0.10	17,306	-
[2565]	25/12/02	982	987	979	982	-7	-0.71	33,129	-
[2565]	25/12/01	997	997	984	989	-4	-0.40	83,772	-
[2565]	25/11/28	999	999	993	993	-6	-0.60	4,703	-
[2565]	25/11/27	993	1,000	993	999	+10	+1.01	2,991	-
[2565]	25/11/26	985	992	985	989	+3	+0.30	9,528	-
[2565]	25/11/25	984	987	977	986	+7	+0.72	7,138	-
[2565]	25/11/21	971	980	970	979	+15	+1.56	2,963	-
[2565]	25/11/20	975	976	964	964	0	0.00	37,375	-
[2565]	25/11/19	966	967	961	964	-1	-0.10	57,014	-
[2565]	25/11/18	979	980	963	965	-13	-1.33	9,126	-
[2565]	25/11/17	971	978	968	978	+7	+0.72	20,308	-
[2565]	25/11/14	970	975	970	971	+6	+0.62	47,857	-
[2565]	25/11/13	969	971	965	965	-5	-0.52	1,477	-
[2565]	25/11/12	971	977	970	970	-1	-0.10	25,218	-
[2565]	25/11/11	962	971	960	971	+12	+1.25	4,058	-
[2565]	25/11/10	960	964	958	959	0	0.00	106,576	-
[2565]	25/11/07	948	960	948	959	0	0.00	2,688	-
[2565]	25/11/06	960	960	955	959	-5	-0.52	2,507	-
[2565]	25/11/05	947	964	943	964	+17	+1.80	52,407	-
[2565]	25/11/04	940	949	940	947	+7	+0.74	55,103	-
[2565]	25/10/31	940	945	938	940	-1	-0.11	16,779	-
[2565]	25/10/30	934	942	931	941	+9	+0.97	16,273	-
[2565]	25/10/29	937	939	930	932	-4	-0.43	1,537	-
[2565]	25/10/28	945	945	936	936	-7	-0.74	4,566	-
[2565]	25/10/27	939	946	938	943	+4	+0.43	17,213	-
[2565]	25/10/24	941	944	937	939	-1	-0.11	2,847	-
[2565]	25/10/23	932	940	930	940	-6	-0.63	5,627	-
[2565]	25/10/22	939	946	935	946	+12	+1.28	25,774	-
[2565]	25/10/21	941	941	934	934	-2	-0.21	5,017	-
[2565]	25/10/20	935	938	931	936	+3	+0.32	3,268	-
[2565]	25/10/17	934	935	930	933	-1	-0.11	3,927	-
[2565]	25/10/16	929	934	925	934	+6	+0.65	12,298	-
[2565]	25/10/15	925	928	923	928	+2	+0.22	2,992	-
[2565]	25/10/14	926	927	919	926	-2	-0.22	11,829	-
[2565]	25/10/10	930	931	926	928	-2	-0.22	19,273	-
[2565]	25/10/09	928	930	923	930	+2	+0.22	16,605	-
[2565]	25/10/08	933	934	928	928	-4	-0.43	1,916	-
[2565]	25/10/07	937	937	928	932	-1	-0.11	38,590	-
[2565]	25/10/06	920	935	920	933	+19	+2.08	22,130	-
[2565]	25/10/03	914	918	914	914	-1	-0.11	19,567	-
[2565]	25/10/02	915	921	911	915	+4	+0.44	6,438	-
[2565]	25/10/01	911	915	906	911	-5	-0.55	1,873	-
[2565]	25/09/30	913	917	909	916	+7	+0.77	1,549	-
[2565]	25/09/29	925	950	909	909	-13	-1.41	3,517	-
[2565]	25/09/26	919	922	916	922	+5	+0.55	14,902	-
[2565]	25/09/25	916	917	911	917	+1	+0.11	6,245	-
[2565]	25/09/24	914	916	911	916	+2	+0.22	11,205	-
[2565]	25/09/22	914	919	914	914	+3	+0.33	1,141	-
[2565]	25/09/19	919	923	911	911	-7	-0.76	13,922	-
[2565]	25/09/18	920	925	915	918	+3	+0.33	46,723	-
[2565]	25/09/17	916	921	912	915	-1	-0.11	9,880	-
[2565]	25/09/16	910	918	910	916	+6	+0.66	23,921	-
[2565]	25/09/12	904	912	904	910	+8	+0.89	4,912	-
[2565]	25/09/11	896	905	896	902	+6	+0.67	649	-
[2565]	25/09/10	896	904	895	896	-4	-0.44	55,403	-
[2565]	25/09/09	892	900	892	900	+6	+0.67	73,697	-
[2565]	25/09/08	892	898	892	894	+3	+0.34	6,560	-
[2565]	25/09/05	892	895	888	891	-3	-0.34	5,643	-