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
[2654]	26/10/29	383	383	381	383	+1.0	+0.26	1,600	5,156,896,256
[2654]	26/10/28	380	384	380	382	+2.0	+0.53	4,000	5,143,431,680
[2654]	26/10/27	386	386	380	380	-1.0	-0.26	5,900	5,116,502,528
[2654]	26/10/26	386	386	381	381	-5.0	-1.30	11,700	5,129,967,104
[2654]	26/10/23	390	390	385	386	+1.0	+0.26	4,200	5,197,289,472
[2654]	26/10/22	386	387	382	385	-2.0	-0.52	10,500	5,183,825,408
[2654]	26/10/21	387	388	386	387	+1.0	+0.26	3,900	5,210,754,048
[2654]	26/10/20	389	389	386	386	-3.0	-0.77	2,800	5,197,289,472
[2654]	26/10/19	388	390	387	389	-2.0	-0.51	5,800	5,237,683,200
[2654]	26/10/16	388	391	387	391	+3.0	+0.77	4,700	5,264,611,840
[2654]	26/10/15	388	394	387	388	0	+0.00	5,200	5,224,218,624
[2654]	26/10/14	390	391	387	388	-2.0	-0.51	12,800	5,224,218,624
[2654]	26/10/13	390	390	389	390	0	+0.00	4,900	5,251,147,776
[2654]	26/10/09	390	394	389	390	+1.0	+0.26	2,700	5,251,147,776
[2654]	26/10/08	388	397	387	389	-3.0	-0.77	225,500	5,237,683,200
[2654]	26/10/07	388	395	388	392	+3.0	+0.77	5,300	5,278,076,416
[2654]	26/10/06	390	391	388	389	-1.0	-0.26	3,400	5,237,683,200
[2654]	26/10/05	391	394	389	390	-2.0	-0.51	11,300	5,251,147,776
[2654]	26/10/02	397	401	391	392	-7.0	-1.75	14,100	5,278,076,416
[2654]	26/10/01	409	409	397	399	-2.0	-0.50	5,800	5,372,327,936
[2654]	26/09/30	400	405	398	401	+1.0	+0.25	10,500	5,399,257,088
[2654]	26/09/29	395	405	393	400	-35.0	-8.05	52,100	5,385,792,512
[2654]	26/09/28	432	440	429	435	+3.0	+0.69	36,900	5,857,049,088
[2654]	26/09/25	433	433	427	432	-1.0	-0.23	13,300	5,816,655,872
[2654]	26/09/24	432	433	427	433	-2.0	-0.46	17,800	5,830,120,448
[2654]	26/09/18	429	435	429	435	+6.0	+1.40	6,200	5,857,049,088
[2654]	26/09/17	429	435	428	429	0	+0.00	7,700	5,776,262,144
[2654]	26/09/16	435	435	427	429	0	+0.00	5,800	5,776,262,144
[2654]	26/09/15	426	433	422	429	0	+0.00	9,700	5,776,262,144
[2654]	26/09/14	435	435	427	429	-9.0	-2.05	11,900	5,776,262,144
[2654]	26/09/11	430	438	430	438	+5.0	+1.15	5,800	5,897,442,816
[2654]	26/09/10	430	433	420	433	-2.0	-0.46	15,500	5,830,120,448
[2654]	26/09/09	449	450	430	435	-15.0	-3.33	23,100	5,857,049,088
[2654]	26/09/08	445	450	441	450	+6.0	+1.35	20,600	6,059,016,704
[2654]	26/09/07	439	445	436	444	+5.0	+1.14	19,400	5,978,229,760
[2654]	26/09/04	436	442	433	439	+3.0	+0.69	17,600	5,910,907,392
[2654]	26/09/03	433	436	431	436	+5.0	+1.16	12,700	5,870,513,664
[2654]	26/09/02	431	431	430	431	+1.0	+0.23	7,800	5,803,191,296
[2654]	26/09/01	430	430	425	430	0	+0.00	7,900	5,789,726,720
[2654]	26/08/31	425	430	423	430	+5.0	+1.18	15,700	5,789,726,720
[2654]	26/08/28	426	428	425	425	0	+0.00	10,700	5,722,404,352
[2654]	26/08/27	427	427	425	425	-1.0	-0.23	6,000	5,722,404,352
[2654]	26/08/26	425	427	423	426	+2.0	+0.47	3,400	5,735,868,928
[2654]	26/08/25	424	429	424	424	-1.0	-0.24	3,300	5,708,939,776
[2654]	26/08/24	429	429	423	425	-1.0	-0.23	3,900	5,722,404,352
[2654]	26/08/21	425	426	421	426	+1.0	+0.24	6,200	5,735,868,928
[2654]	26/08/20	423	428	423	425	+2.0	+0.47	5,000	5,722,404,352
[2654]	26/08/19	424	428	422	423	-1.0	-0.24	6,100	5,695,475,712
[2654]	26/08/18	420	424	420	424	+6.0	+1.44	11,800	5,708,939,776
[2654]	26/08/17	417	418	417	418	+2.0	+0.48	6,200	5,628,152,832
[2654]	26/08/14	416	416	413	416	0	+0.00	8,600	5,601,224,192
[2654]	26/08/13	415	416	414	416	+3.0	+0.73	5,000	5,601,224,192
[2654]	26/08/12	411	415	408	413	+3.0	+0.73	9,500	5,560,830,464
[2654]	26/08/10	410	411	407	410	0	+0.00	4,600	5,520,437,248
[2654]	26/08/07	408	411	407	410	-2.0	-0.49	2,500	5,520,437,248
[2654]	26/08/06	411	413	405	412	0	+0.00	8,100	5,547,366,400
[2654]	26/08/05	409	412	409	412	+4.0	+0.98	6,800	5,547,366,400
[2654]	26/08/04	407	409	406	408	+1.0	+0.25	3,100	5,493,508,096
[2654]	26/08/03	406	407	405	407	+1.0	+0.25	5,500	5,480,043,520
[2654]	26/07/31	406	407	404	406	0	+0.00	4,300	5,466,579,456
[2654]	26/07/30	404	406	404	406	+2.0	+0.50	3,600	5,466,579,456
[2654]	26/07/29	404	404	402	404	+2.0	+0.50	6,600	5,439,650,304
[2654]	26/07/28	405	405	402	402	+1.0	+0.25	7,600	5,412,721,152
[2654]	26/07/27	403	405	401	401	+1.0	+0.25	5,600	5,399,257,088
[2654]	26/07/24	403	403	400	400	-1.0	-0.25	2,300	5,385,792,512
[2654]	26/07/23	399	402	399	401	+1.0	+0.25	1,800	5,399,257,088
[2654]	26/07/22	403	403	399	400	+1.0	+0.25	3,000	5,385,792,512
[2654]	26/07/21	400	400	398	399	+1.0	+0.25	4,800	5,372,327,936
[2654]	26/07/17	399	403	398	398	-2	-0.50	4,300	-
[2654]	26/07/16	403	403	400	400	-3	-0.74	5,300	-
[2654]	26/07/15	402	403	399	403	+1	+0.25	3,800	-
[2654]	26/07/14	400	402	400	402	+2	+0.50	3,600	-
[2654]	26/07/13	397	401	397	400	-1	-0.25	6,200	-
[2654]	26/07/10	402	402	395	401	-1	-0.25	7,800	-
[2654]	26/07/09	400	402	398	402	+1	+0.25	8,700	-
[2654]	26/07/08	397	401	397	401	+4	+1.01	3,300	-
[2654]	26/07/07	401	401	397	397	-4	-1.00	5,400	-
[2654]	26/07/06	400	401	395	401	+2	+0.50	7,500	-
[2654]	26/07/03	398	400	394	399	+1	+0.25	4,500	-
[2654]	26/07/02	394	399	394	398	+4	+1.02	1,300	-
[2654]	26/07/01	393	398	393	394	+1	+0.25	600	-
[2654]	26/06/30	398	398	392	393	-5	-1.26	1,700	-
[2654]	26/06/29	398	398	392	398	+8	+2.05	6,100	-
[2654]	26/06/26	390	394	390	390	-1	-0.26	2,400	-
[2654]	26/06/25	392	392	390	391	-1	-0.26	2,700	-
[2654]	26/06/24	391	395	389	392	0	0.00	3,100	-
[2654]	26/06/23	392	395	392	392	0	0.00	2,100	-
[2654]	26/06/22	392	394	386	392	-2	-0.51	8,000	-
[2654]	26/06/19	395	395	393	394	0	0.00	300	-
[2654]	26/06/18	395	399	392	394	0	0.00	3,700	-
[2654]	26/06/17	394	395	390	394	+1	+0.25	3,100	-
[2654]	26/06/16	392	396	390	393	0	0.00	1,400	-
[2654]	26/06/15	393	394	389	393	+3	+0.77	7,000	-
[2654]	26/06/12	390	394	390	390	+1	+0.26	2,200	-
[2654]	26/06/11	388	391	388	389	-3	-0.77	2,400	-
[2654]	26/06/10	389	399	388	392	+4	+1.03	4,900	-
[2654]	26/06/09	394	394	388	388	0	0.00	1,100	-
[2654]	26/06/08	389	390	388	388	-2	-0.51	4,000	-
[2654]	26/06/05	389	393	389	390	+1	+0.26	2,200	-
[2654]	26/06/04	392	393	388	389	-3	-0.77	3,800	-
[2654]	26/06/03	395	397	392	392	0	0.00	4,300	-
[2654]	26/06/02	391	392	388	392	-2	-0.51	6,300	-
[2654]	26/06/01	392	395	391	394	-4	-1.01	5,300	-
[2654]	26/05/29	394	400	394	398	+2	+0.51	2,500	-
[2654]	26/05/28	398	398	394	396	+2	+0.51	600	-
[2654]	26/05/27	400	400	394	394	-2	-0.51	6,700	-
[2654]	26/05/26	391	397	391	396	+4	+1.02	2,400	-
[2654]	26/05/25	393	397	388	392	-4	-1.01	6,900	-
[2654]	26/05/22	394	398	393	396	-1.0	-0.25	2,800	-
[2654]	26/05/21	393	398	393	397	+4.0	+1.02	1,700	-
[2654]	26/05/20	395	398	391	393	-3.0	-0.76	7,800	-
[2654]	26/05/19	400	400	395	396	-1.0	-0.25	3,700	-
[2654]	26/05/18	400	401	397	397	+2.0	+0.51	9,300	-
[2654]	26/05/15	393	400	393	395	-4.0	-1.00	5,700	-
[2654]	26/05/14	400	400	394	399	+10.0	+2.57	10,200	-
[2654]	26/05/13	390	395	387	389	-1.0	-0.26	4,500	-
[2654]	26/05/12	394	397	390	390	-5.0	-1.27	3,800	-
[2654]	26/05/11	395	395	394	395	-5.0	-1.25	5,700	-
[2654]	26/05/08	397	400	395	400	+3.0	+0.76	3,500	-
[2654]	26/05/07	402	403	396	397	+1.0	+0.25	11,300	-
[2654]	26/05/01	402	402	396	396	+1.0	+0.25	2,100	-
[2654]	26/04/30	400	400	395	395	-5.0	-1.25	2,900	-
[2654]	26/04/28	396	401	395	400	+11.0	+2.83	7,400	-
[2654]	26/04/27	376	392	375	389	-11	-2.75	41,400	-
[2654]	26/04/24	399	400	399	400	-1	-0.25	700	-
[2654]	26/04/23	400	402	399	401	-2	-0.50	2,600	-
[2654]	26/04/22	399	403	399	403	0	0.00	3,100	-
[2654]	26/04/21	403	403	399	403	0	0.00	3,000	-
[2654]	26/04/20	404	404	397	403	-1	-0.25	12,800	-
[2654]	26/04/17	403	404	398	404	+4	+1.00	4,600	-
[2654]	26/04/16	403	403	399	400	0	0.00	2,300	-
[2654]	26/04/15	402	402	399	400	0	0.00	2,800	-
[2654]	26/04/14	399	401	398	400	+1	+0.25	1,800	-
[2654]	26/04/13	401	401	398	399	-2	-0.50	5,300	-
[2654]	26/04/10	402	403	401	401	0	0.00	1,600	-
[2654]	26/04/09	404	404	401	401	-2	-0.50	2,000	-
[2654]	26/04/08	404	405	403	403	+1	+0.25	1,500	-
[2654]	26/04/07	402	403	402	402	+1	+0.25	900	-
[2654]	26/04/06	402	404	401	401	+1	+0.25	23,300	-
[2654]	26/04/03	399	403	398	400	0	0.00	2,600	-
[2654]	26/04/02	406	406	398	400	-4	-0.99	5,500	-
[2654]	26/04/01	401	405	398	404	+7	+1.76	4,600	-
[2654]	26/03/31	400	400	396	397	-2	-0.50	4,000	-
[2654]	26/03/30	395	400	393	399	-3	-0.75	12,400	-
[2654]	26/03/27	406	406	401	402	-4	-0.99	7,600	-
[2654]	26/03/26	405	407	403	406	+1	+0.25	3,700	-
[2654]	26/03/25	403	406	402	405	+4	+1.00	7,200	-
[2654]	26/03/24	404	404	401	401	-1	-0.25	2,500	-
[2654]	26/03/23	410	410	401	402	-8	-1.95	4,600	-
[2654]	26/03/19	408	412	406	410	-2	-0.49	4,400	-
[2654]	26/03/18	409	413	409	412	+5	+1.23	4,200	-
[2654]	26/03/17	404	410	403	407	+7	+1.75	6,900	-
[2654]	26/03/16	400	402	400	400	-2	-0.50	3,800	-
[2654]	26/03/13	402	406	400	402	0	0.00	5,900	-
[2654]	26/03/12	406	406	402	402	-6	-1.47	6,700	-
[2654]	26/03/11	404	408	404	408	+4	+0.99	6,600	-
[2654]	26/03/10	403	406	401	404	+1	+0.25	4,800	-
[2654]	26/03/09	410	410	401	403	-4	-0.98	5,600	-
[2654]	26/03/06	401	407	401	407	+2	+0.49	3,900	-
[2654]	26/03/05	405	406	400	405	+4	+1.00	5,400	-
[2654]	26/03/04	401	401	396	401	-1	-0.25	22,100	-
[2654]	26/03/03	408	408	402	402	-5	-1.23	9,600	-
[2654]	26/03/02	410	410	406	407	-3	-0.73	6,500	-
[2654]	26/02/27	406	410	402	410	+8	+1.99	17,800	-
[2654]	26/02/26	401	404	401	402	0	0.00	5,500	-
[2654]	26/02/25	405	405	401	402	-1	-0.25	3,500	-
[2654]	26/02/24	402	403	400	403	+1	+0.25	6,300	-
[2654]	26/02/20	403	404	402	402	0	0.00	3,800	-
[2654]	26/02/19	401	404	401	402	+1	+0.25	6,100	-
[2654]	26/02/18	402	403	401	401	-1	-0.25	4,100	-
[2654]	26/02/17	402	405	400	402	+2	+0.50	16,500	-
[2654]	26/02/16	401	403	399	400	-7	-1.72	20,100	-
[2654]	26/02/13	404	407	401	407	+6	+1.50	9,500	-
[2654]	26/02/12	401	403	401	401	0	0.00	6,500	-
[2654]	26/02/10	402	403	400	401	+1	+0.25	4,700	-
[2654]	26/02/09	401	404	399	400	+1	+0.25	14,100	-
[2654]	26/02/06	400	402	399	399	-3	-0.75	4,500	-
[2654]	26/02/05	400	402	399	402	+3	+0.75	5,100	-
[2654]	26/02/04	401	401	399	399	-2	-0.50	5,200	-
[2654]	26/02/03	401	401	399	401	0	0.00	4,700	-
[2654]	26/02/02	401	402	398	401	+2	+0.50	8,700	-
[2654]	26/01/30	400	400	399	399	0	0.00	4,000	-
[2654]	26/01/29	398	401	397	399	+1	+0.25	6,000	-
[2654]	26/01/28	398	399	398	398	0	0.00	4,200	-
[2654]	26/01/27	400	400	398	398	-3	-0.75	6,600	-
[2654]	26/01/26	400	401	399	401	+1	+0.25	9,000	-
[2654]	26/01/23	399	400	398	400	+2	+0.50	6,000	-
[2654]	26/01/22	400	400	397	398	-1	-0.25	5,700	-
[2654]	26/01/21	397	400	397	399	0	0.00	5,200	-
[2654]	26/01/20	399	400	397	399	0	0.00	6,900	-
[2654]	26/01/19	396	399	394	399	+6	+1.53	9,400	-
[2654]	26/01/16	395	396	392	393	-1	-0.25	8,400	-
[2654]	26/01/15	392	395	391	394	+2	+0.51	7,500	-
[2654]	26/01/14	393	393	391	392	-1	-0.25	5,900	-
[2654]	26/01/13	394	395	392	393	-1	-0.25	9,900	-
[2654]	26/01/09	394	394	393	394	0	0.00	5,400	-
[2654]	26/01/08	393	394	392	394	+1	+0.25	5,000	-
[2654]	26/01/07	395	395	391	393	-2	-0.51	7,900	-
[2654]	26/01/06	392	395	391	395	+3	+0.77	8,200	-
[2654]	26/01/05	389	395	389	392	+3	+0.77	16,300	-
[2654]	25/12/30	390	392	389	389	-1	-0.26	5,500	-
[2654]	25/12/29	396	396	390	390	+1	+0.26	7,700	-
[2654]	25/12/26	391	391	388	389	-2	-0.51	11,800	-
[2654]	25/12/25	391	393	390	391	-2	-0.51	7,100	-
[2654]	25/12/24	393	394	390	393	-1	-0.25	8,700	-
[2654]	25/12/23	392	396	392	394	+2	+0.51	6,400	-
[2654]	25/12/22	394	394	390	392	-1	-0.25	5,000	-
[2654]	25/12/19	390	393	390	393	0	0.00	5,100	-
[2654]	25/12/18	389	393	389	393	+1	+0.26	4,100	-
[2654]	25/12/17	392	392	387	392	0	0.00	5,400	-
[2654]	25/12/16	390	392	389	392	+1	+0.26	1,700	-
[2654]	25/12/15	388	391	387	391	+1	+0.26	6,200	-
[2654]	25/12/12	391	391	387	390	+2	+0.52	11,000	-
[2654]	25/12/11	387	388	385	388	+4	+1.04	4,400	-
[2654]	25/12/10	385	388	383	384	0	0.00	7,300	-
[2654]	25/12/09	387	387	384	384	-1	-0.26	7,600	-
[2654]	25/12/08	385	387	385	385	-4	-1.03	9,100	-
[2654]	25/12/05	382	389	382	389	+6	+1.57	5,400	-
[2654]	25/12/04	388	393	382	383	-5	-1.29	11,900	-
[2654]	25/12/03	394	395	385	388	-7	-1.77	14,800	-
[2654]	25/12/02	391	396	391	395	+1	+0.25	7,400	-
[2654]	25/12/01	391	394	390	394	0	0.00	5,400	-
[2654]	25/11/28	396	396	392	394	+1	+0.25	3,800	-
[2654]	25/11/27	390	393	384	393	+5	+1.29	4,800	-
[2654]	25/11/26	381	388	380	388	+6	+1.57	8,400	-
[2654]	25/11/25	389	389	381	382	-2	-0.52	8,400	-
[2654]	25/11/21	389	389	384	384	-4	-1.03	2,500	-
[2654]	25/11/20	385	388	384	388	+3	+0.78	6,400	-
[2654]	25/11/19	384	386	384	385	0	0.00	4,800	-
[2654]	25/11/18	390	394	384	385	-3	-0.77	9,300	-
[2654]	25/11/17	392	400	387	388	+4	+1.04	21,100	-
[2654]	25/11/14	395	406	383	384	-3	-0.78	54,200	-
[2654]	25/11/13	380	387	376	387	+7	+1.84	13,400	-
[2654]	25/11/12	375	381	375	380	+5	+1.33	6,000	-
[2654]	25/11/11	379	380	373	375	0	0.00	5,200	-
[2654]	25/11/10	375	378	375	375	0	0.00	7,300	-
[2654]	25/11/07	376	377	374	375	0	0.00	5,500	-
[2654]	25/11/06	370	375	368	375	+11	+3.02	19,800	-
[2654]	25/11/05	360	364	360	364	+2	+0.55	8,900	-
[2654]	25/11/04	360	364	360	362	+2	+0.56	5,000	-
[2654]	25/10/31	361	363	359	360	0	0.00	3,500	-
[2654]	25/10/30	361	362	360	360	0	0.00	5,800	-
[2654]	25/10/29	361	365	360	360	-5	-1.37	4,600	-
[2654]	25/10/28	369	369	362	365	0	0.00	4,300	-
[2654]	25/10/27	364	368	363	365	-1	-0.27	7,800	-
[2654]	25/10/24	364	367	363	366	+2	+0.55	5,200	-
[2654]	25/10/23	359	365	359	364	-1	-0.27	13,300	-
[2654]	25/10/22	360	365	360	365	+4	+1.11	9,500	-
[2654]	25/10/21	361	365	357	361	-10	-2.70	61,400	-
[2654]	25/10/20	367	371	365	371	+4	+1.09	3,900	-
[2654]	25/10/17	370	371	364	367	+1	+0.27	3,900	-
[2654]	25/10/16	373	373	365	366	-7	-1.88	10,100	-
[2654]	25/10/15	368	373	368	373	+7	+1.91	4,500	-
[2654]	25/10/14	362	368	362	366	0	0.00	8,800	-
[2654]	25/10/10	369	370	364	366	-7	-1.88	15,400	-
[2654]	25/10/09	375	376	370	373	-2	-0.53	6,500	-
[2654]	25/10/08	372	376	369	375	+6	+1.63	9,000	-
[2654]	25/10/07	365	374	364	369	0	0.00	15,600	-
[2654]	25/10/06	362	371	360	369	+5	+1.37	17,000	-
[2654]	25/10/03	369	369	364	364	-9	-2.41	20,300	-
[2654]	25/10/02	370	376	367	373	+1	+0.27	15,100	-
[2654]	25/10/01	376	377	367	372	-5	-1.33	19,700	-
[2654]	25/09/30	383	384	371	377	-5	-1.31	28,200	-
[2654]	25/09/29	384	389	381	382	-34	-8.17	77,900	-
[2654]	25/09/26	413	421	413	416	0	0.00	48,600	-
[2654]	25/09/25	412	416	411	416	+3	+0.73	28,500	-
[2654]	25/09/24	410	415	410	413	+4	+0.98	22,900	-
[2654]	25/09/22	409	412	406	409	+1	+0.25	33,900	-
[2654]	25/09/19	408	409	407	408	0	0.00	8,800	-
[2654]	25/09/18	406	409	406	408	-1	-0.24	9,900	-
[2654]	25/09/17	406	409	406	409	0	0.00	8,100	-
[2654]	25/09/16	410	410	405	409	+2	+0.49	17,400	-
[2654]	25/09/12	407	408	407	407	0	0.00	3,600	-
[2654]	25/09/11	409	410	407	407	-2	-0.49	9,300	-
[2654]	25/09/10	410	410	406	409	+1	+0.25	8,200	-
[2654]	25/09/09	407	410	407	408	+1	+0.25	10,100	-
[2654]	25/09/08	410	410	407	407	+1	+0.25	11,800	-
[2654]	25/09/05	410	410	405	406	0	0.00	7,900	-