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
[2652]	26/10/29	401	401	389	397	-6.0	-1.49	103,200	12,861,025,280
[2652]	26/10/28	401	406	401	403	+2.0	+0.50	26,400	13,055,398,912
[2652]	26/10/27	405	405	399	401	-1.0	-0.25	46,100	12,990,607,360
[2652]	26/10/26	405	405	398	402	-3.0	-0.74	79,900	13,023,002,624
[2652]	26/10/23	411	413	404	405	-7.0	-1.70	61,600	13,120,189,440
[2652]	26/10/22	412	417	410	412	+2.0	+0.49	119,400	13,346,958,336
[2652]	26/10/21	413	415	410	410	+1.0	+0.24	41,200	13,282,167,808
[2652]	26/10/20	407	416	403	409	+2.0	+0.49	166,600	13,249,771,520
[2652]	26/10/19	414	420	407	407	-14.0	-3.33	100,000	13,184,980,992
[2652]	26/10/16	407	422	406	421	+15.0	+3.69	151,900	13,638,517,760
[2652]	26/10/15	399	409	399	406	+8.0	+2.01	128,800	13,152,584,704
[2652]	26/10/14	399	403	394	398	-4.0	-1.00	159,500	12,893,420,544
[2652]	26/10/13	410	411	395	402	-9.0	-2.19	221,000	13,023,002,624
[2652]	26/10/09	413	419	411	411	-3.0	-0.72	43,400	13,314,563,072
[2652]	26/10/08	413	415	410	414	-2.0	-0.48	46,100	13,411,749,888
[2652]	26/10/07	424	425	416	416	-11.0	-2.58	84,000	13,476,540,416
[2652]	26/10/06	415	427	415	427	+12.0	+2.89	164,400	13,832,891,392
[2652]	26/10/05	404	417	402	415	+10.0	+2.47	185,600	13,444,145,152
[2652]	26/10/02	411	414	403	405	-10.0	-2.41	184,200	13,120,189,440
[2652]	26/10/01	420	420	413	415	-4.0	-0.95	84,400	13,444,145,152
[2652]	26/09/30	421	429	417	419	-1.0	-0.24	136,400	13,573,727,232
[2652]	26/09/29	414	422	413	420	+5.0	+1.20	237,700	13,606,122,496
[2652]	26/09/28	426	426	414	415	-5.0	-1.19	484,800	13,444,145,152
[2652]	26/09/25	424	425	418	420	-2.0	-0.47	213,100	13,606,122,496
[2652]	26/09/24	435	438	421	422	-13.0	-2.99	307,500	13,670,914,048
[2652]	26/09/18	443	443	435	435	-7.0	-1.58	137,500	14,092,055,552
[2652]	26/09/17	439	447	439	442	+5.0	+1.14	97,300	14,318,824,448
[2652]	26/09/16	438	441	437	437	-1.0	-0.23	54,200	14,156,847,104
[2652]	26/09/15	435	440	434	438	0	+0.00	77,500	14,189,242,368
[2652]	26/09/14	425	444	421	438	+14.0	+3.30	236,000	14,189,242,368
[2652]	26/09/11	425	425	415	424	-7.0	-1.62	148,000	13,735,704,576
[2652]	26/09/10	422	432	419	431	+8.0	+1.89	68,900	13,962,473,472
[2652]	26/09/09	428	429	423	423	-2.0	-0.47	95,300	13,703,309,312
[2652]	26/09/08	436	436	423	425	-10.0	-2.30	196,300	13,768,099,840
[2652]	26/09/07	440	441	435	435	-3.0	-0.68	91,300	14,092,055,552
[2652]	26/09/04	436	443	436	438	0	+0.00	90,400	14,189,242,368
[2652]	26/09/03	436	444	436	438	+3.0	+0.69	123,300	14,189,242,368
[2652]	26/09/02	435	441	431	435	-4.0	-0.91	176,100	14,092,055,552
[2652]	26/09/01	452	465	436	439	-5.0	-1.13	289,600	14,221,637,632
[2652]	26/08/31	455	462	435	444	-21.0	-4.52	506,300	14,383,614,976
[2652]	26/08/28	463	468	459	465	-1.0	-0.21	217,900	15,063,921,664
[2652]	26/08/27	448	466	445	466	+18.0	+4.02	160,500	15,096,316,928
[2652]	26/08/26	444	454	444	448	+4.0	+0.90	114,600	14,513,197,056
[2652]	26/08/25	448	454	442	444	+2.0	+0.45	136,000	14,383,614,976
[2652]	26/08/24	425	453	425	442	+14.0	+3.27	357,000	14,318,824,448
[2652]	26/08/21	427	428	415	428	-1.0	-0.23	199,300	13,865,286,656
[2652]	26/08/20	430	437	428	429	0	+0.00	198,700	13,897,681,920
[2652]	26/08/19	435	440	428	429	-12.0	-2.72	240,000	13,897,681,920
[2652]	26/08/18	444	451	431	441	-3.0	-0.68	248,700	14,286,429,184
[2652]	26/08/17	472	473	436	444	-36.0	-7.50	747,800	14,383,614,976
[2652]	26/08/14	481	490	472	480	-6.0	-1.23	458,900	15,549,854,720
[2652]	26/08/13	478	490	478	486	+6.0	+1.25	178,600	15,744,227,328
[2652]	26/08/12	459	482	459	480	+23.0	+5.03	262,800	15,549,854,720
[2652]	26/08/10	453	458	449	457	+8.0	+1.78	107,500	14,804,757,504
[2652]	26/08/07	447	450	442	449	+4.0	+0.90	99,600	14,545,593,344
[2652]	26/08/06	449	450	436	445	-1.0	-0.22	149,400	14,416,011,264
[2652]	26/08/05	443	454	440	446	-5.0	-1.11	147,700	14,448,406,528
[2652]	26/08/04	431	456	430	451	+16.0	+3.68	184,500	14,610,383,872
[2652]	26/08/03	413	441	412	435	+18.0	+4.32	268,700	14,092,055,552
[2652]	26/07/31	412	420	406	417	-2.0	-0.48	174,200	13,508,935,680
[2652]	26/07/30	417	422	410	419	-3.0	-0.71	158,900	13,573,727,232
[2652]	26/07/29	413	425	411	422	+17.0	+4.20	304,300	13,670,914,048
[2652]	26/07/28	433	436	399	405	-30.0	-6.90	541,700	13,120,189,440
[2652]	26/07/27	432	437	431	435	+4.0	+0.93	69,500	14,092,055,552
[2652]	26/07/24	426	437	420	431	-1.0	-0.23	193,200	13,962,473,472
[2652]	26/07/23	443	443	432	432	-12.0	-2.70	192,700	13,994,868,736
[2652]	26/07/22	465	467	442	444	-21.0	-4.52	216,500	14,383,614,976
[2652]	26/07/21	463	474	460	465	+10.0	+2.20	226,900	15,063,921,664
[2652]	26/07/17	463	467	441	455	-7	-1.52	270,900	-
[2652]	26/07/16	443	467	442	462	+22	+5.00	227,500	-
[2652]	26/07/15	448	449	436	440	-9	-2.00	109,600	-
[2652]	26/07/14	435	452	432	449	+14	+3.22	163,600	-
[2652]	26/07/13	453	455	430	435	-11	-2.47	333,200	-
[2652]	26/07/10	446	455	440	446	0	0.00	214,800	-
[2652]	26/07/09	438	448	433	446	+8	+1.83	125,100	-
[2652]	26/07/08	424	443	424	438	+14	+3.30	153,000	-
[2652]	26/07/07	438	438	419	424	-15	-3.42	159,400	-
[2652]	26/07/06	427	443	427	439	+15	+3.54	159,600	-
[2652]	26/07/03	430	434	422	424	-1	-0.24	94,000	-
[2652]	26/07/02	432	442	425	425	-7	-1.62	187,500	-
[2652]	26/07/01	415	443	415	432	+24	+5.88	306,500	-
[2652]	26/06/30	407	412	405	408	+4	+0.99	75,100	-
[2652]	26/06/29	406	415	401	404	0	0.00	92,800	-
[2652]	26/06/26	408	408	399	404	-4	-0.98	62,700	-
[2652]	26/06/25	410	411	400	408	+2	+0.49	84,300	-
[2652]	26/06/24	400	414	400	406	+6	+1.50	210,300	-
[2652]	26/06/23	393	400	389	400	+8	+2.04	105,500	-
[2652]	26/06/22	389	395	386	392	+3	+0.77	97,900	-
[2652]	26/06/19	380	389	378	389	+8	+2.10	69,500	-
[2652]	26/06/18	382	387	377	381	-3	-0.78	102,600	-
[2652]	26/06/17	380	393	380	384	0	0.00	123,000	-
[2652]	26/06/16	397	397	381	384	-12	-3.03	164,900	-
[2652]	26/06/15	396	402	394	396	+2	+0.51	149,100	-
[2652]	26/06/12	389	397	389	394	+6	+1.55	114,300	-
[2652]	26/06/11	379	394	376	388	+7	+1.84	122,200	-
[2652]	26/06/10	378	397	375	381	+1	+0.26	247,300	-
[2652]	26/06/09	359	395	359	380	+22	+6.15	364,500	-
[2652]	26/06/08	352	361	352	358	-1	-0.28	40,300	-
[2652]	26/06/05	356	363	356	359	0	0.00	47,900	-
[2652]	26/06/04	360	364	357	359	+2	+0.56	90,800	-
[2652]	26/06/03	358	358	347	357	-1	-0.28	116,600	-
[2652]	26/06/02	344	358	342	358	+14	+4.07	204,100	-
[2652]	26/06/01	349	351	342	344	-5	-1.43	109,400	-
[2652]	26/05/29	356	356	349	349	-4	-1.13	58,300	-
[2652]	26/05/28	355	358	353	353	-2	-0.56	23,500	-
[2652]	26/05/27	356	362	352	355	-2	-0.56	37,300	-
[2652]	26/05/26	354	359	349	357	+3	+0.85	36,900	-
[2652]	26/05/25	358	358	344	354	+3	+0.85	64,000	-
[2652]	26/05/22	351	353	347	351	-1.0	-0.28	55,700	-
[2652]	26/05/21	351	355	350	352	+5.0	+1.44	58,300	-
[2652]	26/05/20	366	366	345	347	-19.0	-5.19	140,800	-
[2652]	26/05/19	362	372	362	366	+8.0	+2.23	106,800	-
[2652]	26/05/18	361	365	349	358	+12.0	+3.47	224,500	-
[2652]	26/05/15	343	349	338	346	+7.0	+2.06	105,600	-
[2652]	26/05/14	342	343	338	339	-4.0	-1.17	57,800	-
[2652]	26/05/13	341	346	341	343	+2.0	+0.59	39,200	-
[2652]	26/05/12	349	349	341	341	-10.0	-2.85	69,500	-
[2652]	26/05/11	350	358	349	351	+1.0	+0.29	58,100	-
[2652]	26/05/08	338	351	338	350	+7.0	+2.04	86,100	-
[2652]	26/05/07	345	346	333	343	+1.0	+0.29	121,300	-
[2652]	26/05/01	335	344	333	342	+9.0	+2.70	118,600	-
[2652]	26/04/30	337	337	331	333	-5.0	-1.48	56,500	-
[2652]	26/04/28	329	338	328	338	+12.0	+3.68	104,900	-
[2652]	26/04/27	329	331	325	326	-3	-0.91	93,200	-
[2652]	26/04/24	332	334	329	329	-2	-0.60	42,400	-
[2652]	26/04/23	335	336	330	331	-5	-1.49	36,100	-
[2652]	26/04/22	340	341	335	336	-4	-1.18	31,200	-
[2652]	26/04/21	339	341	337	340	+3	+0.89	40,400	-
[2652]	26/04/20	333	340	331	337	+5	+1.51	77,500	-
[2652]	26/04/17	327	332	327	332	+5	+1.53	57,200	-
[2652]	26/04/16	328	330	325	327	0	0.00	98,800	-
[2652]	26/04/15	327	333	326	327	+1	+0.31	38,400	-
[2652]	26/04/14	326	329	325	326	+3	+0.93	37,000	-
[2652]	26/04/13	327	327	323	323	-5	-1.52	85,900	-
[2652]	26/04/10	330	333	328	328	-2	-0.61	25,300	-
[2652]	26/04/09	337	338	330	330	-6	-1.79	50,300	-
[2652]	26/04/08	337	339	335	336	+2	+0.60	36,000	-
[2652]	26/04/07	329	336	329	334	+5	+1.52	70,000	-
[2652]	26/04/06	326	329	324	329	0	0.00	63,400	-
[2652]	26/04/03	325	334	325	329	+5	+1.54	70,300	-
[2652]	26/04/02	328	331	323	324	-4	-1.22	45,700	-
[2652]	26/04/01	326	330	326	328	+8	+2.50	42,200	-
[2652]	26/03/31	320	324	317	320	-1	-0.31	68,400	-
[2652]	26/03/30	322	323	319	321	-7	-2.13	104,500	-
[2652]	26/03/27	328	333	328	328	-1	-0.30	121,500	-
[2652]	26/03/26	335	335	327	329	-5	-1.50	54,000	-
[2652]	26/03/25	330	337	330	334	+5	+1.52	103,800	-
[2652]	26/03/24	328	331	328	329	+7	+2.17	64,900	-
[2652]	26/03/23	330	330	321	322	-10	-3.01	108,400	-
[2652]	26/03/19	337	338	332	332	-10	-2.92	112,300	-
[2652]	26/03/18	338	344	338	342	+5	+1.48	41,600	-
[2652]	26/03/17	336	339	335	337	+4	+1.20	63,000	-
[2652]	26/03/16	333	334	331	333	-2	-0.60	75,500	-
[2652]	26/03/13	337	340	334	335	-5	-1.47	83,600	-
[2652]	26/03/12	344	344	337	340	-7	-2.02	89,300	-
[2652]	26/03/11	347	351	347	347	+2	+0.58	81,200	-
[2652]	26/03/10	344	346	338	345	+3	+0.88	102,800	-
[2652]	26/03/09	339	342	329	342	-13	-3.66	215,700	-
[2652]	26/03/06	337	356	337	355	+15	+4.41	152,300	-
[2652]	26/03/05	337	347	337	340	+11	+3.34	153,000	-
[2652]	26/03/04	335	335	318	329	-10	-2.95	336,100	-
[2652]	26/03/03	352	352	339	339	-13	-3.69	166,600	-
[2652]	26/03/02	352	355	347	352	-10	-2.76	101,900	-
[2652]	26/02/27	355	364	355	362	+6	+1.69	70,100	-
[2652]	26/02/26	357	359	354	356	+1	+0.28	52,100	-
[2652]	26/02/25	355	357	352	355	0	0.00	45,400	-
[2652]	26/02/24	348	360	348	355	+6	+1.72	213,000	-
[2652]	26/02/20	363	363	348	349	-17	-4.64	218,900	-
[2652]	26/02/19	379	379	361	366	-6	-1.61	104,000	-
[2652]	26/02/18	375	378	369	372	-6	-1.59	193,900	-
[2652]	26/02/17	375	381	364	378	-9	-2.33	252,200	-
[2652]	26/02/16	363	391	359	387	+40	+11.53	492,700	-
[2652]	26/02/13	348	348	342	347	0	0.00	66,800	-
[2652]	26/02/12	349	350	345	347	+5	+1.46	82,600	-
[2652]	26/02/10	345	346	342	342	0	0.00	139,100	-
[2652]	26/02/09	345	348	341	342	-2	-0.58	94,300	-
[2652]	26/02/06	341	345	332	344	+4	+1.18	191,900	-
[2652]	26/02/05	340	342	338	340	0	0.00	97,500	-
[2652]	26/02/04	337	340	335	340	+4	+1.19	60,700	-
[2652]	26/02/03	336	337	335	336	+2	+0.60	24,200	-
[2652]	26/02/02	345	345	334	334	-13	-3.75	210,500	-
[2652]	26/01/30	350	350	344	347	-3	-0.86	48,700	-
[2652]	26/01/29	345	351	343	350	+4	+1.16	59,900	-
[2652]	26/01/28	345	348	343	346	+1	+0.29	52,000	-
[2652]	26/01/27	344	345	342	345	+2	+0.58	31,300	-
[2652]	26/01/26	347	347	341	343	-7	-2.00	112,300	-
[2652]	26/01/23	352	353	348	350	-2	-0.57	53,100	-
[2652]	26/01/22	353	356	352	352	+2	+0.57	39,500	-
[2652]	26/01/21	355	355	349	350	-8	-2.23	57,600	-
[2652]	26/01/20	357	359	351	358	+3	+0.85	49,600	-
[2652]	26/01/19	360	360	353	355	-4	-1.11	37,700	-
[2652]	26/01/16	359	360	353	359	0	0.00	48,900	-
[2652]	26/01/15	348	359	348	359	+9	+2.57	116,400	-
[2652]	26/01/14	350	352	345	350	+2	+0.57	78,400	-
[2652]	26/01/13	357	357	346	348	-4	-1.14	123,500	-
[2652]	26/01/09	348	355	348	352	+3	+0.86	72,000	-
[2652]	26/01/08	353	355	349	349	-4	-1.13	75,000	-
[2652]	26/01/07	351	353	349	353	0	0.00	82,900	-
[2652]	26/01/06	354	361	352	353	0	0.00	210,500	-
[2652]	26/01/05	358	363	350	353	+12	+3.52	415,700	-
[2652]	25/12/30	338	343	337	341	+3	+0.89	118,600	-
[2652]	25/12/29	332	340	332	338	+8	+2.42	82,900	-
[2652]	25/12/26	332	336	328	330	-2	-0.60	202,900	-
[2652]	25/12/25	334	336	331	332	-1	-0.30	121,400	-
[2652]	25/12/24	334	337	333	333	-1	-0.30	67,500	-
[2652]	25/12/23	334	340	332	334	-2	-0.60	122,400	-
[2652]	25/12/22	342	342	334	336	-6	-1.75	50,700	-
[2652]	25/12/19	337	349	337	342	+3	+0.88	130,800	-
[2652]	25/12/18	334	339	334	339	+5	+1.50	45,900	-
[2652]	25/12/17	340	340	334	334	-4	-1.18	73,700	-
[2652]	25/12/16	333	340	327	338	+6	+1.81	193,500	-
[2652]	25/12/15	333	335	331	332	-2	-0.60	35,000	-
[2652]	25/12/12	335	336	334	334	0	0.00	35,000	-
[2652]	25/12/11	337	337	330	334	-1	-0.30	78,300	-
[2652]	25/12/10	329	336	329	335	+7	+2.13	86,400	-
[2652]	25/12/09	330	333	326	328	-7	-2.09	132,500	-
[2652]	25/12/08	333	336	329	335	+3	+0.90	90,600	-
[2652]	25/12/05	341	341	332	332	-9	-2.64	75,000	-
[2652]	25/12/04	334	342	334	341	+6	+1.79	61,800	-
[2652]	25/12/03	341	341	332	335	-6	-1.76	118,000	-
[2652]	25/12/02	352	354	340	341	-11	-3.13	76,200	-
[2652]	25/12/01	345	359	345	352	+13	+3.83	335,400	-
[2652]	25/11/28	345	345	338	339	-7	-2.02	79,900	-
[2652]	25/11/27	346	353	344	346	+4	+1.17	113,900	-
[2652]	25/11/26	341	345	335	342	+7	+2.09	99,600	-
[2652]	25/11/25	343	344	334	335	-4	-1.18	69,000	-
[2652]	25/11/21	335	342	333	339	+1	+0.30	61,000	-
[2652]	25/11/20	339	343	336	338	+5	+1.50	52,000	-
[2652]	25/11/19	329	339	329	333	+5	+1.52	81,500	-
[2652]	25/11/18	338	339	326	328	-6	-1.80	99,500	-
[2652]	25/11/17	350	361	333	334	-15	-4.30	190,500	-
[2652]	25/11/14	355	358	349	349	-8	-2.24	115,100	-
[2652]	25/11/13	367	367	354	357	-10	-2.72	85,600	-
[2652]	25/11/12	365	368	364	367	0	0.00	36,600	-
[2652]	25/11/11	369	369	366	367	-4	-1.08	38,100	-
[2652]	25/11/10	366	371	362	371	+6	+1.64	63,100	-
[2652]	25/11/07	369	370	362	365	-7	-1.88	55,200	-
[2652]	25/11/06	373	377	370	372	+2	+0.54	63,700	-
[2652]	25/11/05	370	373	364	370	+4	+1.09	105,200	-
[2652]	25/11/04	375	375	350	366	-9	-2.40	196,400	-
[2652]	25/10/31	381	384	374	375	-1	-0.27	114,400	-
[2652]	25/10/30	375	381	374	376	+4	+1.08	95,200	-
[2652]	25/10/29	373	379	372	372	+1	+0.27	141,200	-
[2652]	25/10/28	393	393	370	371	-22	-5.60	261,600	-
[2652]	25/10/27	380	396	375	393	+20	+5.36	522,600	-
[2652]	25/10/24	373	375	368	373	+1	+0.27	76,500	-
[2652]	25/10/23	373	376	368	372	+1	+0.27	191,500	-
[2652]	25/10/22	359	373	359	371	+16	+4.51	242,700	-
[2652]	25/10/21	354	358	354	355	+1	+0.28	59,200	-
[2652]	25/10/20	362	364	351	354	-2	-0.56	92,000	-
[2652]	25/10/17	368	368	356	356	-12	-3.26	135,300	-
[2652]	25/10/16	371	374	365	368	+7	+1.94	162,700	-
[2652]	25/10/15	349	363	348	361	+13	+3.74	227,100	-
[2652]	25/10/14	344	351	338	348	-4	-1.14	171,000	-
[2652]	25/10/10	341	353	340	352	+9	+2.62	199,600	-
[2652]	25/10/09	342	347	340	343	+3	+0.88	155,600	-
[2652]	25/10/08	341	350	339	340	-1	-0.29	204,800	-
[2652]	25/10/07	338	344	333	341	+9	+2.71	215,200	-
[2652]	25/10/06	325	336	321	332	+13	+4.08	295,400	-
[2652]	25/10/03	313	321	313	319	+4	+1.27	124,200	-
[2652]	25/10/02	320	328	314	315	-5	-1.56	223,900	-
[2652]	25/10/01	323	333	318	320	+13	+4.23	573,600	-
[2652]	25/09/30	311	312	307	307	-4	-1.29	86,900	-
[2652]	25/09/29	312	313	307	311	-3	-0.96	295,700	-
[2652]	25/09/26	314	316	312	314	0	0.00	432,400	-
[2652]	25/09/25	314	317	312	314	0	0.00	230,800	-
[2652]	25/09/24	316	316	313	314	-3	-0.95	162,800	-
[2652]	25/09/22	319	322	317	317	0	0.00	154,900	-
[2652]	25/09/19	319	320	313	317	+3	+0.96	127,700	-
[2652]	25/09/18	313	315	313	314	0	0.00	83,300	-
[2652]	25/09/17	320	320	312	314	-2	-0.63	77,500	-
[2652]	25/09/16	316	320	315	316	+2	+0.64	176,500	-
[2652]	25/09/12	319	321	310	314	-5	-1.57	204,900	-
[2652]	25/09/11	322	325	318	319	-4	-1.24	116,400	-
[2652]	25/09/10	326	327	321	323	-4	-1.22	96,800	-
[2652]	25/09/09	336	336	319	327	-8	-2.39	285,300	-
[2652]	25/09/08	335	338	333	335	+2	+0.60	95,300	-
[2652]	25/09/05	333	337	330	333	+2	+0.60	118,200	-