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
[2656]	26/10/29	147	150	144	148	+1.0	+0.68	67,100	4,715,531,776
[2656]	26/10/28	144	148	144	147	+3.0	+2.08	56,000	4,683,670,016
[2656]	26/10/27	143	146	141	144	+1.0	+0.70	74,200	4,588,084,736
[2656]	26/10/26	140	143	138	143	+3.0	+2.14	59,200	4,556,222,976
[2656]	26/10/23	140	140	136	140	-2.0	-1.41	137,300	4,460,638,208
[2656]	26/10/22	143	145	141	142	-2.0	-1.39	109,500	4,524,361,216
[2656]	26/10/21	143	148	143	144	+1.0	+0.70	57,100	4,588,084,736
[2656]	26/10/20	143	145	141	143	0	+0.00	48,900	4,556,222,976
[2656]	26/10/19	142	144	139	143	-1.0	-0.69	31,300	4,556,222,976
[2656]	26/10/16	136	145	136	144	+9.0	+6.67	119,700	4,588,084,736
[2656]	26/10/15	136	137	133	135	-3.0	-2.17	169,200	4,301,329,408
[2656]	26/10/14	136	141	133	138	0	+0.00	474,600	4,396,914,688
[2656]	26/10/13	141	155	133	138	-5.0	-3.50	1,230,000	4,396,914,688
[2656]	26/10/09	140	143	140	143	0	+0.00	128,800	4,556,222,976
[2656]	26/10/08	149	149	143	143	-7.0	-4.67	220,200	4,556,222,976
[2656]	26/10/07	155	155	145	150	-5.0	-3.23	955,100	4,779,254,784
[2656]	26/10/06	157	160	155	155	-2.0	-1.27	232,300	4,938,563,584
[2656]	26/10/05	164	165	157	157	-3.0	-1.88	855,900	5,002,287,104
[2656]	26/10/02	156	161	156	160	+4.0	+2.56	1,182,200	5,097,871,872
[2656]	26/10/01	158	158	156	156	-3.0	-1.89	63,500	4,970,425,344
[2656]	26/09/30	160	160	158	159	0	+0.00	45,800	5,066,010,112
[2656]	26/09/29	163	163	155	159	-4.0	-2.45	106,900	5,066,010,112
[2656]	26/09/28	165	165	161	163	-1.0	-0.61	124,300	5,193,457,152
[2656]	26/09/25	162	166	158	164	+2.0	+1.23	188,900	5,225,318,912
[2656]	26/09/24	154	162	153	162	+8.0	+5.19	145,100	5,161,595,392
[2656]	26/09/18	154	156	153	154	0	+0.00	104,100	4,906,701,824
[2656]	26/09/17	155	158	154	154	0	+0.00	128,600	4,906,701,824
[2656]	26/09/16	156	157	153	154	-4.0	-2.53	113,000	4,906,701,824
[2656]	26/09/15	158	159	156	158	+1.0	+0.64	49,900	5,034,148,352
[2656]	26/09/14	153	159	153	157	+2.0	+1.29	128,200	5,002,287,104
[2656]	26/09/11	157	157	153	155	-2.0	-1.27	148,100	4,938,563,584
[2656]	26/09/10	158	159	157	157	-4.0	-2.48	116,700	5,002,287,104
[2656]	26/09/09	160	161	155	161	+1.0	+0.62	326,700	5,129,733,632
[2656]	26/09/08	163	164	160	160	-3.0	-1.84	179,600	5,097,871,872
[2656]	26/09/07	164	165	162	163	-2.0	-1.21	117,100	5,193,457,152
[2656]	26/09/04	162	168	161	165	+3.0	+1.85	192,600	5,257,180,672
[2656]	26/09/03	163	165	160	162	-1.0	-0.61	230,300	5,161,595,392
[2656]	26/09/02	166	166	160	163	-7.0	-4.12	564,100	5,193,457,152
[2656]	26/09/01	181	184	168	170	-6.0	-3.41	1,507,000	5,416,488,960
[2656]	26/08/31	178	178	172	176	-2.0	-1.12	144,600	5,607,659,008
[2656]	26/08/28	181	182	175	178	-4.0	-2.20	344,900	5,671,382,528
[2656]	26/08/27	175	182	166	182	+5.0	+2.82	718,700	5,798,829,568
[2656]	26/08/26	188	190	175	177	-21.0	-10.61	638,900	5,639,520,768
[2656]	26/08/25	194	198	191	198	+1.0	+0.51	159,700	6,308,616,704
[2656]	26/08/24	192	200	191	197	+8.0	+4.23	379,200	6,276,754,944
[2656]	26/08/21	200	200	183	189	-11.0	-5.50	565,400	6,021,861,376
[2656]	26/08/20	206	207	198	200	-1.0	-0.50	626,700	6,372,340,224
[2656]	26/08/19	204	220	196	201	+1.0	+0.50	2,747,500	6,404,201,472
[2656]	26/08/18	200	206	194	200	+2.0	+1.01	543,300	6,372,340,224
[2656]	26/08/17	190	205	188	198	+11.0	+5.88	1,203,700	6,308,616,704
[2656]	26/08/14	187	190	181	187	-2.0	-1.06	331,700	5,958,137,856
[2656]	26/08/13	184	190	181	189	+8.0	+4.42	174,600	6,021,861,376
[2656]	26/08/12	173	195	173	181	+10.0	+5.85	754,000	5,766,967,808
[2656]	26/08/10	168	173	167	171	+5.0	+3.01	130,800	5,448,350,720
[2656]	26/08/07	165	167	163	166	0	+0.00	62,400	5,289,042,432
[2656]	26/08/06	165	168	164	166	0	+0.00	20,800	5,289,042,432
[2656]	26/08/05	166	168	162	166	-1.0	-0.60	84,200	5,289,042,432
[2656]	26/08/04	163	169	161	167	+4.0	+2.45	89,000	5,320,903,680
[2656]	26/08/03	162	164	154	163	+1.0	+0.62	164,000	5,193,457,152
[2656]	26/07/31	155	163	155	162	+5.0	+3.18	140,500	5,161,595,392
[2656]	26/07/30	161	161	152	157	-6.0	-3.68	131,500	5,002,287,104
[2656]	26/07/29	153	165	151	163	+9.0	+5.84	530,600	5,193,457,152
[2656]	26/07/28	153	155	149	154	-2.0	-1.28	311,000	4,906,701,824
[2656]	26/07/27	182	185	152	156	-3.0	-1.89	1,604,300	4,970,425,344
[2656]	26/07/24	173	173	156	159	-14.0	-8.09	156,800	5,066,010,112
[2656]	26/07/23	173	182	169	173	0	+0.00	311,600	5,512,074,240
[2656]	26/07/22	161	174	158	173	+9.0	+5.49	115,300	5,512,074,240
[2656]	26/07/21	155	164	155	164	+9.0	+5.81	18,300	5,225,318,912
[2656]	26/07/17	159	159	151	155	-6	-3.73	66,800	-
[2656]	26/07/16	169	169	159	161	-8	-4.73	37,700	-
[2656]	26/07/15	162	169	159	169	+6	+3.68	88,300	-
[2656]	26/07/14	159	163	156	163	+4	+2.52	25,300	-
[2656]	26/07/13	158	162	156	159	-2	-1.24	38,800	-
[2656]	26/07/10	156	163	154	161	+5	+3.21	56,800	-
[2656]	26/07/09	163	163	156	156	-5	-3.11	32,100	-
[2656]	26/07/08	157	161	155	161	+4	+2.55	103,300	-
[2656]	26/07/07	160	163	157	157	-3	-1.88	38,400	-
[2656]	26/07/06	164	166	159	160	-5	-3.03	65,800	-
[2656]	26/07/03	159	165	154	165	+3	+1.85	64,400	-
[2656]	26/07/02	155	164	154	162	+4	+2.53	242,300	-
[2656]	26/07/01	158	158	154	158	+5	+3.27	38,100	-
[2656]	26/06/30	152	156	149	153	0	0.00	68,700	-
[2656]	26/06/29	165	165	152	153	+3	+2.00	279,000	-
[2656]	26/06/26	155	155	146	150	-1	-0.66	156,200	-
[2656]	26/06/25	166	166	150	151	-14	-8.48	377,200	-
[2656]	26/06/24	168	169	156	165	-3	-1.79	301,100	-
[2656]	26/06/23	177	177	166	168	-9	-5.08	413,300	-
[2656]	26/06/22	182	185	177	177	-7	-3.80	62,300	-
[2656]	26/06/19	183	184	178	184	-2	-1.08	67,100	-
[2656]	26/06/18	185	186	182	186	+1	+0.54	29,300	-
[2656]	26/06/17	176	188	176	185	+9	+5.11	221,900	-
[2656]	26/06/16	177	179	173	176	-1	-0.56	62,900	-
[2656]	26/06/15	181	185	177	177	-1	-0.56	184,900	-
[2656]	26/06/12	177	180	175	178	0	0.00	161,600	-
[2656]	26/06/11	175	178	173	178	0	0.00	94,700	-
[2656]	26/06/10	182	182	176	178	-2	-1.11	120,200	-
[2656]	26/06/09	177	184	176	180	+1	+0.56	102,500	-
[2656]	26/06/08	180	180	173	179	-2	-1.10	101,000	-
[2656]	26/06/05	183	188	180	181	+3	+1.69	82,000	-
[2656]	26/06/04	179	186	173	178	-4	-2.20	248,400	-
[2656]	26/06/03	181	182	176	182	0	0.00	212,200	-
[2656]	26/06/02	180	188	179	182	-1	-0.55	259,900	-
[2656]	26/06/01	180	186	179	183	0	0.00	174,000	-
[2656]	26/05/29	188	188	178	183	-4	-2.14	97,000	-
[2656]	26/05/28	181	187	181	187	+4	+2.19	107,300	-
[2656]	26/05/27	184	184	180	183	-1	-0.54	89,300	-
[2656]	26/05/26	189	189	180	184	-5	-2.65	153,700	-
[2656]	26/05/25	191	192	184	189	-1	-0.53	156,500	-
[2656]	26/05/22	190	194	187	190	+1.0	+0.53	147,000	-
[2656]	26/05/21	189	194	181	189	+1.0	+0.53	199,900	-
[2656]	26/05/20	182	195	176	188	+7.0	+3.87	284,700	-
[2656]	26/05/19	204	204	180	181	-19.0	-9.50	360,400	-
[2656]	26/05/18	201	209	184	200	+4.0	+2.04	580,100	-
[2656]	26/05/15	197	197	187	196	+3.0	+1.55	188,200	-
[2656]	26/05/14	191	200	190	193	+2.0	+1.05	153,800	-
[2656]	26/05/13	186	197	186	191	+5.0	+2.69	79,900	-
[2656]	26/05/12	188	194	183	186	+1.0	+0.54	81,600	-
[2656]	26/05/11	200	207	185	185	-20.0	-9.76	394,000	-
[2656]	26/05/08	188	209	188	205	+17.0	+9.04	389,400	-
[2656]	26/05/07	181	191	181	188	+10.0	+5.62	164,800	-
[2656]	26/05/01	182	182	176	178	0	+0.00	100,000	-
[2656]	26/04/30	178	180	174	178	-2.0	-1.11	101,000	-
[2656]	26/04/28	181	182	179	180	-1.0	-0.55	74,900	-
[2656]	26/04/27	185	185	176	181	-3	-1.63	153,700	-
[2656]	26/04/24	189	189	180	184	-5	-2.65	246,400	-
[2656]	26/04/23	197	201	187	189	-11	-5.50	218,600	-
[2656]	26/04/22	199	210	197	200	-1	-0.50	479,200	-
[2656]	26/04/21	192	203	190	201	+10	+5.24	387,100	-
[2656]	26/04/20	195	197	190	191	-4	-2.05	199,100	-
[2656]	26/04/17	190	197	189	195	+3	+1.56	155,600	-
[2656]	26/04/16	183	195	182	192	+7	+3.78	328,200	-
[2656]	26/04/15	179	186	179	185	+6	+3.35	445,600	-
[2656]	26/04/14	192	192	176	179	-14	-7.25	917,700	-
[2656]	26/04/13	187	200	186	193	+2	+1.05	399,000	-
[2656]	26/04/10	197	200	190	191	-4	-2.05	706,500	-
[2656]	26/04/09	210	210	191	195	-11	-5.34	858,100	-
[2656]	26/04/08	211	211	195	206	-1	-0.48	1,431,800	-
[2656]	26/04/07	220	243	201	207	-8	-3.72	4,264,100	-
[2656]	26/04/06	215	262	207	215	+9	+4.37	8,315,000	-
[2656]	26/04/03	188	215	188	206	+21	+11.35	2,366,800	-
[2656]	26/04/02	196	197	175	185	-12	-6.09	1,862,000	-
[2656]	26/04/01	185	201	185	197	+8	+4.23	1,637,400	-
[2656]	26/03/31	181	198	181	189	+4	+2.16	722,900	-
[2656]	26/03/30	180	186	169	185	0	0.00	693,800	-
[2656]	26/03/27	176	211	173	185	+6	+3.35	2,603,200	-
[2656]	26/03/26	170	184	170	179	+9	+5.29	1,411,700	-
[2656]	26/03/25	175	175	167	170	+4	+2.41	625,800	-
[2656]	26/03/24	170	175	163	166	-2	-1.19	735,400	-
[2656]	26/03/23	162	168	156	168	+1	+0.60	679,100	-
[2656]	26/03/19	168	176	157	167	-3	-1.76	2,176,000	-
[2656]	26/03/18	220	226	162	170	-24	-12.37	9,094,600	-
[2656]	26/03/17	194	194	194	194	+50	+34.72	1,355,700	-
[2656]	26/03/16	142	145	141	144	+3	+2.13	33,300	-
[2656]	26/03/13	142	146	141	141	+1	+0.71	38,200	-
[2656]	26/03/12	144	144	140	140	-1	-0.71	31,300	-
[2656]	26/03/11	144	148	141	141	-2	-1.40	99,100	-
[2656]	26/03/10	149	150	133	143	-6	-4.03	613,300	-
[2656]	26/03/09	143	149	137	149	+6	+4.20	104,400	-
[2656]	26/03/06	141	145	141	143	0	0.00	28,800	-
[2656]	26/03/05	144	147	143	143	+3	+2.14	28,200	-
[2656]	26/03/04	140	144	138	140	-2	-1.41	106,800	-
[2656]	26/03/03	145	146	140	142	-4	-2.74	144,300	-
[2656]	26/03/02	145	146	145	146	0	0.00	68,300	-
[2656]	26/02/27	147	150	146	146	-1	-0.68	105,600	-
[2656]	26/02/26	146	149	146	147	-3	-2.00	24,700	-
[2656]	26/02/25	145	150	145	150	+4	+2.74	28,800	-
[2656]	26/02/24	146	147	144	146	-2	-1.35	30,000	-
[2656]	26/02/20	144	151	143	148	+2	+1.37	115,700	-
[2656]	26/02/19	155	155	143	146	-6	-3.95	179,900	-
[2656]	26/02/18	150	155	147	152	+6	+4.11	141,100	-
[2656]	26/02/17	143	148	141	146	+4	+2.82	122,500	-
[2656]	26/02/16	137	145	136	142	+4	+2.90	157,700	-
[2656]	26/02/13	135	140	135	138	+4	+2.99	124,400	-
[2656]	26/02/12	134	136	132	134	+1	+0.75	114,100	-
[2656]	26/02/10	133	135	132	133	0	0.00	28,600	-
[2656]	26/02/09	135	135	133	133	-2	-1.48	55,900	-
[2656]	26/02/06	133	136	132	135	0	0.00	49,100	-
[2656]	26/02/05	133	141	132	135	+2	+1.50	349,000	-
[2656]	26/02/04	134	134	131	133	0	0.00	62,700	-
[2656]	26/02/03	133	133	131	133	-1	-0.75	47,300	-
[2656]	26/02/02	132	134	131	134	+3	+2.29	661,700	-
[2656]	26/01/30	131	131	128	131	0	0.00	35,600	-
[2656]	26/01/29	128	131	128	131	+4	+3.15	143,300	-
[2656]	26/01/28	130	132	127	127	+2	+1.60	95,800	-
[2656]	26/01/27	126	128	125	125	-1	-0.79	82,900	-
[2656]	26/01/26	129	129	125	126	-1	-0.79	74,300	-
[2656]	26/01/23	129	129	126	127	-2	-1.55	73,700	-
[2656]	26/01/22	133	133	128	129	-4	-3.01	142,400	-
[2656]	26/01/21	133	134	131	133	0	0.00	57,000	-
[2656]	26/01/20	134	134	133	133	-2	-1.48	23,400	-
[2656]	26/01/19	134	135	132	135	+1	+0.75	38,800	-
[2656]	26/01/16	137	137	134	134	-3	-2.19	64,600	-
[2656]	26/01/15	134	137	132	137	+3	+2.24	98,900	-
[2656]	26/01/14	131	134	130	134	+3	+2.29	69,100	-
[2656]	26/01/13	132	133	130	131	0	0.00	71,200	-
[2656]	26/01/09	136	137	131	131	-4	-2.96	148,800	-
[2656]	26/01/08	138	138	133	135	-2	-1.46	92,800	-
[2656]	26/01/07	134	137	133	137	+5	+3.79	98,800	-
[2656]	26/01/06	134	134	131	132	-2	-1.49	59,000	-
[2656]	26/01/05	130	134	129	134	+6	+4.69	219,800	-
[2656]	25/12/30	130	130	127	128	-2	-1.54	79,200	-
[2656]	25/12/29	130	132	129	130	0	0.00	103,800	-
[2656]	25/12/26	130	132	129	130	0	0.00	131,500	-
[2656]	25/12/25	128	133	125	130	+1	+0.78	269,700	-
[2656]	25/12/24	135	135	128	129	-7	-5.15	260,700	-
[2656]	25/12/23	136	150	128	136	+3	+2.26	1,135,300	-
[2656]	25/12/22	130	134	127	133	+1	+0.76	139,900	-
[2656]	25/12/19	125	135	124	132	+8	+6.45	388,400	-
[2656]	25/12/18	128	128	121	124	-3	-2.36	154,800	-
[2656]	25/12/17	122	129	120	127	+9	+7.63	634,800	-
[2656]	25/12/16	119	121	118	118	-2	-1.67	162,700	-
[2656]	25/12/15	119	122	119	120	+1	+0.84	60,500	-
[2656]	25/12/12	120	121	118	119	-1	-0.83	146,800	-
[2656]	25/12/11	121	125	119	120	-3	-2.44	278,900	-
[2656]	25/12/10	119	123	117	123	+6	+5.13	174,600	-
[2656]	25/12/09	121	121	117	117	-3	-2.50	408,600	-
[2656]	25/12/08	119	123	118	120	0	0.00	392,300	-
[2656]	25/12/05	122	126	119	120	-4	-3.23	615,800	-
[2656]	25/12/04	139	140	121	124	-20	-13.89	2,643,200	-
[2656]	25/12/03	137	183	135	144	+11	+8.27	17,144,500	-
[2656]	25/12/02	143	146	131	133	-10	-6.99	200,400	-
[2656]	25/12/01	142	152	138	143	0	0.00	457,500	-
[2656]	25/11/28	138	148	136	143	+4	+2.88	426,900	-
[2656]	25/11/27	127	140	126	139	+15	+12.10	1,196,000	-
[2656]	25/11/26	126	128	123	124	-4	-3.13	283,300	-
[2656]	25/11/25	118	130	116	128	+12	+10.34	857,500	-
[2656]	25/11/21	115	119	114	116	+1	+0.87	172,200	-
[2656]	25/11/20	118	119	115	115	-1	-0.86	251,000	-
[2656]	25/11/19	122	122	116	116	-1	-0.85	640,500	-
[2656]	25/11/18	121	171	116	117	-5	-4.10	4,661,600	-
[2656]	25/11/17	124	126	119	122	-2	-1.61	153,500	-
[2656]	25/11/14	125	128	123	124	0	0.00	148,000	-
[2656]	25/11/13	121	125	119	124	+4	+3.33	89,900	-
[2656]	25/11/12	117	121	117	120	+2	+1.69	41,900	-
[2656]	25/11/11	118	119	118	118	0	0.00	9,700	-
[2656]	25/11/10	120	120	117	118	0	0.00	24,100	-
[2656]	25/11/07	117	119	117	118	0	0.00	11,600	-
[2656]	25/11/06	117	120	116	118	0	0.00	63,900	-
[2656]	25/11/05	120	121	115	118	-2	-1.67	161,600	-
[2656]	25/11/04	123	123	120	120	-3	-2.44	43,400	-
[2656]	25/10/31	119	124	119	123	+5	+4.24	123,300	-
[2656]	25/10/30	118	120	118	118	-1	-0.84	60,600	-
[2656]	25/10/29	120	121	118	119	0	0.00	54,400	-
[2656]	25/10/28	118	121	118	119	-1	-0.83	114,600	-
[2656]	25/10/27	119	122	118	120	0	0.00	37,200	-
[2656]	25/10/24	121	122	118	120	-2	-1.64	36,900	-
[2656]	25/10/23	123	124	120	122	+1	+0.83	88,600	-
[2656]	25/10/22	119	122	119	121	+3	+2.54	49,200	-
[2656]	25/10/21	117	122	117	118	+2	+1.72	100,700	-
[2656]	25/10/20	118	119	115	116	-2	-1.69	71,700	-
[2656]	25/10/17	119	121	117	118	-1	-0.84	132,800	-
[2656]	25/10/16	120	121	119	119	-2	-1.65	55,200	-
[2656]	25/10/15	119	123	118	121	+1	+0.83	38,300	-
[2656]	25/10/14	121	124	118	120	-2	-1.64	91,900	-
[2656]	25/10/10	125	126	122	122	-4	-3.17	46,500	-
[2656]	25/10/09	121	133	121	126	+6	+5.00	197,100	-
[2656]	25/10/08	125	127	120	120	-4	-3.23	353,600	-
[2656]	25/10/07	125	127	123	124	-2	-1.59	82,100	-
[2656]	25/10/06	127	130	126	126	0	0.00	119,100	-
[2656]	25/10/03	123	129	123	126	+3	+2.44	65,600	-
[2656]	25/10/02	123	124	122	123	-2	-1.60	81,400	-
[2656]	25/10/01	135	135	121	125	-8	-6.02	430,500	-
[2656]	25/09/30	129	138	129	133	+4	+3.10	203,600	-
[2656]	25/09/29	129	133	129	129	-1	-0.77	124,700	-
[2656]	25/09/26	132	134	130	130	-2	-1.52	121,400	-
[2656]	25/09/25	132	132	129	132	+2	+1.54	95,600	-
[2656]	25/09/24	134	139	127	130	-1	-0.76	355,200	-
[2656]	25/09/22	130	135	130	131	+1	+0.77	99,000	-
[2656]	25/09/19	128	135	127	130	+5	+4.00	295,000	-
[2656]	25/09/18	129	129	123	125	-4	-3.10	242,200	-
[2656]	25/09/17	132	133	128	129	-3	-2.27	106,500	-
[2656]	25/09/16	134	135	130	132	+1	+0.76	57,800	-
[2656]	25/09/12	135	135	129	131	-3	-2.24	76,500	-
[2656]	25/09/11	137	137	132	134	-3	-2.19	138,100	-
[2656]	25/09/10	143	143	135	137	-4	-2.84	231,300	-
[2656]	25/09/09	149	151	141	141	-9	-6.00	297,900	-
[2656]	25/09/08	160	160	150	150	-10	-6.25	314,100	-
[2656]	25/09/05	160	165	154	160	0	0.00	573,700	-