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
[2666]	26/10/29	179	181	178	179	-2.0	-1.10	21,100	2,586,691,328
[2666]	26/10/28	182	183	180	181	+1.0	+0.56	30,000	2,615,592,704
[2666]	26/10/27	180	183	179	180	-1.0	-0.55	39,700	2,601,142,016
[2666]	26/10/26	183	183	177	181	-3.0	-1.63	56,400	2,615,592,704
[2666]	26/10/23	185	185	180	184	0	+0.00	59,000	2,658,945,280
[2666]	26/10/22	184	185	183	184	0	+0.00	18,100	2,658,945,280
[2666]	26/10/21	182	185	182	184	+2.0	+1.10	12,800	2,658,945,280
[2666]	26/10/20	185	185	179	182	-3.0	-1.62	49,000	2,630,043,648
[2666]	26/10/19	186	186	182	185	0	+0.00	42,500	2,673,395,968
[2666]	26/10/16	183	186	183	185	+3.0	+1.65	19,100	2,673,395,968
[2666]	26/10/15	186	186	179	182	-6.0	-3.19	121,400	2,630,043,648
[2666]	26/10/14	188	188	187	188	+1.0	+0.53	9,800	2,716,748,288
[2666]	26/10/13	188	189	186	187	-1.0	-0.53	45,600	2,702,297,600
[2666]	26/10/09	188	190	188	188	0	+0.00	29,400	2,716,748,288
[2666]	26/10/08	190	190	187	188	-2.0	-1.05	25,900	2,716,748,288
[2666]	26/10/07	189	190	189	190	+1.0	+0.53	12,300	2,745,649,920
[2666]	26/10/06	189	190	189	189	-1.0	-0.53	10,800	2,731,199,232
[2666]	26/10/05	190	190	188	190	+1.0	+0.53	14,600	2,745,649,920
[2666]	26/10/02	190	190	189	189	-1.0	-0.53	42,100	2,731,199,232
[2666]	26/10/01	188	191	188	190	+2.0	+1.06	26,500	2,745,649,920
[2666]	26/09/30	190	190	188	188	-2.0	-1.05	30,800	2,716,748,288
[2666]	26/09/29	191	191	187	190	0	+0.00	75,400	2,745,649,920
[2666]	26/09/28	192	192	189	190	-1.0	-0.52	66,500	2,745,649,920
[2666]	26/09/25	193	193	191	191	-2.0	-1.04	61,300	2,760,100,608
[2666]	26/09/24	192	195	191	193	+3.0	+1.58	92,500	2,789,002,240
[2666]	26/09/18	191	191	189	190	+1.0	+0.53	52,800	2,745,649,920
[2666]	26/09/17	188	192	188	189	+2.0	+1.07	87,400	2,731,199,232
[2666]	26/09/16	187	189	185	187	0	+0.00	59,600	2,702,297,600
[2666]	26/09/15	188	189	187	187	-1.0	-0.53	88,500	2,702,297,600
[2666]	26/09/14	187	189	185	188	+1.0	+0.53	64,800	2,716,748,288
[2666]	26/09/11	187	187	186	187	0	+0.00	57,600	2,702,297,600
[2666]	26/09/10	186	187	186	187	0	+0.00	52,600	2,702,297,600
[2666]	26/09/09	187	188	186	187	+1.0	+0.54	43,900	2,702,297,600
[2666]	26/09/08	187	187	184	186	-1.0	-0.53	55,600	2,687,846,656
[2666]	26/09/07	187	187	183	187	+1.0	+0.54	58,500	2,702,297,600
[2666]	26/09/04	184	186	184	186	+2.0	+1.09	24,800	2,687,846,656
[2666]	26/09/03	184	185	183	184	0	+0.00	32,200	2,658,945,280
[2666]	26/09/02	184	185	182	184	-1.0	-0.54	94,400	2,658,945,280
[2666]	26/09/01	185	186	184	185	0	+0.00	36,200	2,673,395,968
[2666]	26/08/31	178	185	178	185	+2.0	+1.09	61,900	2,673,395,968
[2666]	26/08/28	183	185	181	183	0	+0.00	55,200	2,644,494,336
[2666]	26/08/27	186	186	182	183	-3.0	-1.61	35,600	2,644,494,336
[2666]	26/08/26	180	187	180	186	+5.0	+2.76	67,300	2,687,846,656
[2666]	26/08/25	180	182	180	181	0	+0.00	43,400	2,615,592,704
[2666]	26/08/24	181	181	179	181	+1.0	+0.56	76,800	2,615,592,704
[2666]	26/08/21	178	181	177	180	0	+0.00	124,600	2,601,142,016
[2666]	26/08/20	180	181	178	180	+3.0	+1.69	95,700	2,601,142,016
[2666]	26/08/19	180	181	175	177	-4.0	-2.21	246,800	2,557,789,696
[2666]	26/08/18	187	187	181	181	-6.0	-3.21	133,600	2,615,592,704
[2666]	26/08/17	185	195	181	187	+7.0	+3.89	457,700	2,702,297,600
[2666]	26/08/14	176	184	172	180	+2.0	+1.12	367,000	2,601,142,016
[2666]	26/08/13	178	179	173	178	+1.0	+0.56	206,700	2,572,240,384
[2666]	26/08/12	187	188	177	177	-11.0	-5.85	270,200	2,557,789,696
[2666]	26/08/10	188	190	187	188	-1.0	-0.53	84,400	2,716,748,288
[2666]	26/08/07	192	192	187	189	-3.0	-1.56	158,700	2,731,199,232
[2666]	26/08/06	191	193	190	192	-1.0	-0.52	82,700	2,774,551,552
[2666]	26/08/05	191	193	191	193	+1.0	+0.52	127,800	2,789,002,240
[2666]	26/08/04	190	193	190	192	+1.0	+0.52	70,100	2,774,551,552
[2666]	26/08/03	194	194	190	191	-3.0	-1.55	117,300	2,760,100,608
[2666]	26/07/31	193	196	192	194	+2.0	+1.04	145,100	2,803,453,184
[2666]	26/07/30	192	193	190	192	-1.0	-0.52	69,100	2,774,551,552
[2666]	26/07/29	193	194	190	193	+2.0	+1.05	163,800	2,789,002,240
[2666]	26/07/28	190	192	189	191	-1.0	-0.52	75,400	2,760,100,608
[2666]	26/07/27	188	192	187	192	+3.0	+1.59	94,400	2,774,551,552
[2666]	26/07/24	190	190	187	189	0	+0.00	147,500	2,731,199,232
[2666]	26/07/23	190	190	187	189	0	+0.00	86,100	2,731,199,232
[2666]	26/07/22	181	190	179	189	+9.0	+5.00	269,200	2,731,199,232
[2666]	26/07/21	176	180	176	180	+5.0	+2.86	175,700	2,601,142,016
[2666]	26/07/17	175	176	172	175	-1	-0.57	111,600	-
[2666]	26/07/16	175	176	175	176	0	0.00	100,800	-
[2666]	26/07/15	177	177	175	176	-1	-0.56	98,400	-
[2666]	26/07/14	176	178	176	177	0	0.00	84,700	-
[2666]	26/07/13	176	177	175	177	+1	+0.57	89,400	-
[2666]	26/07/10	175	176	174	176	+1	+0.57	179,300	-
[2666]	26/07/09	175	176	173	175	+1	+0.57	227,900	-
[2666]	26/07/08	168	174	168	174	+6	+3.57	320,000	-
[2666]	26/07/07	168	169	168	168	-1	-0.59	74,800	-
[2666]	26/07/06	168	169	167	169	+1	+0.60	117,000	-
[2666]	26/07/03	167	169	166	168	0	0.00	92,700	-
[2666]	26/07/02	166	168	166	168	+1	+0.60	73,000	-
[2666]	26/07/01	169	169	164	167	-2	-1.18	222,400	-
[2666]	26/06/30	169	169	166	169	0	0.00	92,700	-
[2666]	26/06/29	168	170	168	169	-1	-0.59	77,900	-
[2666]	26/06/26	170	171	169	170	-1	-0.58	73,700	-
[2666]	26/06/25	170	171	169	171	+1	+0.59	125,800	-
[2666]	26/06/24	170	171	168	170	-2	-1.16	160,900	-
[2666]	26/06/23	173	174	170	172	+2	+1.18	258,100	-
[2666]	26/06/22	166	171	165	170	+3	+1.80	187,800	-
[2666]	26/06/19	159	167	158	167	+8	+5.03	214,000	-
[2666]	26/06/18	160	160	158	159	-1	-0.63	21,000	-
[2666]	26/06/17	158	160	158	160	+1	+0.63	29,400	-
[2666]	26/06/16	159	159	158	159	0	0.00	12,900	-
[2666]	26/06/15	158	159	157	159	+2	+1.27	60,400	-
[2666]	26/06/12	156	159	156	157	+2	+1.29	68,800	-
[2666]	26/06/11	152	155	152	155	+1	+0.65	30,200	-
[2666]	26/06/10	155	156	153	154	-1	-0.65	21,200	-
[2666]	26/06/09	152	155	152	155	+1	+0.65	42,400	-
[2666]	26/06/08	155	156	153	154	-3	-1.91	46,200	-
[2666]	26/06/05	157	158	156	157	+1	+0.64	21,400	-
[2666]	26/06/04	157	158	156	156	-3	-1.89	91,600	-
[2666]	26/06/03	157	159	157	159	+2	+1.27	19,800	-
[2666]	26/06/02	157	158	156	157	0	0.00	15,900	-
[2666]	26/06/01	160	160	157	157	-3	-1.88	39,600	-
[2666]	26/05/29	157	161	157	160	+2	+1.27	54,200	-
[2666]	26/05/28	158	158	158	158	0	0.00	14,600	-
[2666]	26/05/27	158	159	157	158	0	0.00	22,800	-
[2666]	26/05/26	160	161	157	158	-3	-1.86	46,900	-
[2666]	26/05/25	160	161	158	161	+2	+1.26	99,800	-
[2666]	26/05/22	160	160	158	159	0	+0.00	18,500	-
[2666]	26/05/21	160	160	158	159	-2.0	-1.24	31,400	-
[2666]	26/05/20	160	161	158	161	0	+0.00	109,000	-
[2666]	26/05/19	160	162	160	161	0	+0.00	5,300	-
[2666]	26/05/18	162	162	156	161	0	+0.00	222,100	-
[2666]	26/05/15	162	163	161	161	-1.0	-0.62	40,900	-
[2666]	26/05/14	163	163	162	162	0	+0.00	35,400	-
[2666]	26/05/13	162	163	160	162	0	+0.00	92,500	-
[2666]	26/05/12	162	163	161	162	-1.0	-0.61	53,200	-
[2666]	26/05/11	161	163	159	163	0	+0.00	98,400	-
[2666]	26/05/08	168	170	158	163	-6.0	-3.55	226,400	-
[2666]	26/05/07	170	171	167	169	0	+0.00	151,200	-
[2666]	26/05/01	168	170	167	169	+3.0	+1.81	91,300	-
[2666]	26/04/30	166	167	165	166	0	+0.00	16,700	-
[2666]	26/04/28	166	167	165	166	0	+0.00	15,200	-
[2666]	26/04/27	168	168	165	166	-1	-0.60	29,100	-
[2666]	26/04/24	166	170	166	167	+2	+1.21	96,300	-
[2666]	26/04/23	165	166	165	165	0	0.00	106,400	-
[2666]	26/04/22	167	167	163	165	-2	-1.20	32,300	-
[2666]	26/04/21	166	167	165	167	+1	+0.60	37,600	-
[2666]	26/04/20	167	167	166	166	+2	+1.22	20,100	-
[2666]	26/04/17	167	167	163	164	-3	-1.80	109,600	-
[2666]	26/04/16	165	167	165	167	+2	+1.21	63,100	-
[2666]	26/04/15	166	167	162	165	-1	-0.60	45,100	-
[2666]	26/04/14	165	166	165	166	0	0.00	34,200	-
[2666]	26/04/13	164	166	163	166	0	0.00	40,900	-
[2666]	26/04/10	166	166	165	166	+1	+0.61	18,200	-
[2666]	26/04/09	166	166	164	165	0	0.00	20,500	-
[2666]	26/04/08	160	166	160	165	+5	+3.13	91,300	-
[2666]	26/04/07	157	160	157	160	+3	+1.91	13,700	-
[2666]	26/04/06	158	158	156	157	0	0.00	74,900	-
[2666]	26/04/03	155	157	155	157	+2	+1.29	27,200	-
[2666]	26/04/02	156	159	154	155	-1	-0.64	40,500	-
[2666]	26/04/01	155	156	155	156	+2	+1.30	19,600	-
[2666]	26/03/31	154	156	153	154	0	0.00	57,200	-
[2666]	26/03/30	151	155	147	154	-1	-0.65	91,700	-
[2666]	26/03/27	155	157	155	155	0	0.00	32,400	-
[2666]	26/03/26	157	157	155	155	-1	-0.64	62,000	-
[2666]	26/03/25	155	158	155	156	+3	+1.96	36,700	-
[2666]	26/03/24	151	155	151	153	+4	+2.68	105,300	-
[2666]	26/03/23	158	158	144	149	-12	-7.45	583,600	-
[2666]	26/03/19	163	163	160	161	-3	-1.83	49,700	-
[2666]	26/03/18	164	164	161	164	+3	+1.86	50,100	-
[2666]	26/03/17	164	164	160	161	-3	-1.83	115,700	-
[2666]	26/03/16	166	166	163	164	-2	-1.20	91,600	-
[2666]	26/03/13	167	167	166	166	-1	-0.60	15,900	-
[2666]	26/03/12	169	169	165	167	-2	-1.18	26,700	-
[2666]	26/03/11	166	170	166	169	+2	+1.20	34,100	-
[2666]	26/03/10	165	168	165	167	0	0.00	108,800	-
[2666]	26/03/09	165	167	157	167	-2	-1.18	189,100	-
[2666]	26/03/06	168	169	166	169	+2	+1.20	30,500	-
[2666]	26/03/05	166	167	165	167	+5	+3.09	92,400	-
[2666]	26/03/04	168	169	160	162	-9	-5.26	120,400	-
[2666]	26/03/03	175	176	171	171	-6	-3.39	88,900	-
[2666]	26/03/02	176	177	173	177	0	0.00	105,000	-
[2666]	26/02/27	177	177	176	177	+1	+0.57	30,000	-
[2666]	26/02/26	176	178	175	176	-1	-0.56	45,300	-
[2666]	26/02/25	175	177	175	177	+3	+1.72	32,300	-
[2666]	26/02/24	171	174	170	174	+3	+1.75	49,100	-
[2666]	26/02/20	174	174	168	171	-5	-2.84	219,300	-
[2666]	26/02/19	174	177	173	176	+3	+1.73	23,500	-
[2666]	26/02/18	174	174	173	173	0	0.00	20,900	-
[2666]	26/02/17	173	174	171	173	-1	-0.57	69,000	-
[2666]	26/02/16	178	178	172	174	-3	-1.69	99,400	-
[2666]	26/02/13	182	184	171	177	-6	-3.28	203,300	-
[2666]	26/02/12	183	184	181	183	+1	+0.55	81,000	-
[2666]	26/02/10	180	182	179	182	+4	+2.25	50,100	-
[2666]	26/02/09	180	180	178	178	-1	-0.56	55,700	-
[2666]	26/02/06	178	179	176	179	+2	+1.13	93,000	-
[2666]	26/02/05	175	178	175	177	+3	+1.72	131,100	-
[2666]	26/02/04	172	175	172	174	+2	+1.16	43,000	-
[2666]	26/02/03	171	173	171	172	+1	+0.58	22,700	-
[2666]	26/02/02	171	172	169	171	0	0.00	90,800	-
[2666]	26/01/30	171	171	169	171	+2	+1.18	66,100	-
[2666]	26/01/29	170	170	169	169	0	0.00	17,900	-
[2666]	26/01/28	169	170	169	169	0	0.00	16,500	-
[2666]	26/01/27	171	171	168	169	-3	-1.74	70,400	-
[2666]	26/01/26	174	175	170	172	-1	-0.58	154,900	-
[2666]	26/01/23	173	173	172	173	0	0.00	21,800	-
[2666]	26/01/22	173	174	171	173	+1	+0.58	55,300	-
[2666]	26/01/21	173	173	168	172	-2	-1.15	72,000	-
[2666]	26/01/20	173	175	172	174	+4	+2.35	177,400	-
[2666]	26/01/19	165	172	165	170	+5	+3.03	186,200	-
[2666]	26/01/16	165	165	164	165	-1	-0.60	16,100	-
[2666]	26/01/15	167	167	165	166	-1	-0.60	20,100	-
[2666]	26/01/14	166	167	166	167	+1	+0.60	78,700	-
[2666]	26/01/13	167	168	166	166	0	0.00	67,400	-
[2666]	26/01/09	166	167	165	166	0	0.00	23,400	-
[2666]	26/01/08	165	167	164	166	+1	+0.61	17,000	-
[2666]	26/01/07	163	167	163	165	+2	+1.23	34,700	-
[2666]	26/01/06	163	163	162	163	+1	+0.62	23,300	-
[2666]	26/01/05	160	163	159	162	+2	+1.25	73,700	-
[2666]	25/12/30	159	160	159	160	+1	+0.63	33,200	-
[2666]	25/12/29	158	159	157	159	+1	+0.63	23,800	-
[2666]	25/12/26	155	159	155	158	+2	+1.28	47,900	-
[2666]	25/12/25	157	157	155	156	0	0.00	55,400	-
[2666]	25/12/24	156	156	155	156	0	0.00	23,100	-
[2666]	25/12/23	155	156	155	156	+1	+0.65	8,500	-
[2666]	25/12/22	155	155	155	155	0	0.00	14,900	-
[2666]	25/12/19	155	156	155	155	0	0.00	36,900	-
[2666]	25/12/18	155	156	154	155	0	0.00	145,900	-
[2666]	25/12/17	154	155	153	155	+2	+1.31	18,100	-
[2666]	25/12/16	155	155	153	153	-2	-1.29	25,800	-
[2666]	25/12/15	155	155	154	155	+1	+0.65	8,200	-
[2666]	25/12/12	154	155	154	154	0	0.00	3,400	-
[2666]	25/12/11	155	156	154	154	-1	-0.65	52,300	-
[2666]	25/12/10	155	156	155	155	0	0.00	31,300	-
[2666]	25/12/09	155	156	155	155	0	0.00	45,400	-
[2666]	25/12/08	156	156	155	155	-1	-0.64	8,800	-
[2666]	25/12/05	156	156	155	156	+1	+0.65	12,800	-
[2666]	25/12/04	155	156	155	155	-1	-0.64	11,100	-
[2666]	25/12/03	155	157	155	156	0	0.00	45,600	-
[2666]	25/12/02	157	157	155	156	-1	-0.64	71,200	-
[2666]	25/12/01	158	158	157	157	-1	-0.63	13,600	-
[2666]	25/11/28	156	158	156	158	+3	+1.94	40,300	-
[2666]	25/11/27	156	156	155	155	-1	-0.64	12,100	-
[2666]	25/11/26	155	157	155	156	0	0.00	10,600	-
[2666]	25/11/25	156	157	155	156	+1	+0.65	80,400	-
[2666]	25/11/21	154	155	153	155	-1	-0.64	34,000	-
[2666]	25/11/20	155	157	155	156	+1	+0.65	24,000	-
[2666]	25/11/19	155	156	154	155	-1	-0.64	28,700	-
[2666]	25/11/18	159	159	155	156	-1	-0.64	35,600	-
[2666]	25/11/17	160	160	157	157	-4	-2.48	70,500	-
[2666]	25/11/14	159	161	159	161	+1	+0.63	11,300	-
[2666]	25/11/13	160	161	160	160	0	0.00	22,900	-
[2666]	25/11/12	160	160	159	160	+2	+1.27	15,400	-
[2666]	25/11/11	160	161	158	158	-1	-0.63	28,900	-
[2666]	25/11/10	162	162	158	159	0	0.00	88,500	-
[2666]	25/11/07	154	160	154	159	+3	+1.92	119,800	-
[2666]	25/11/06	154	156	154	156	+2	+1.30	21,900	-
[2666]	25/11/05	154	154	152	154	-1	-0.65	51,900	-
[2666]	25/11/04	155	156	155	155	-1	-0.64	24,600	-
[2666]	25/10/31	155	156	154	156	+2	+1.30	22,200	-
[2666]	25/10/30	155	155	154	154	0	0.00	10,800	-
[2666]	25/10/29	157	157	153	154	-2	-1.28	55,800	-
[2666]	25/10/28	157	157	156	156	-1	-0.64	29,500	-
[2666]	25/10/27	158	159	157	157	-1	-0.63	105,400	-
[2666]	25/10/24	159	159	158	158	0	0.00	24,300	-
[2666]	25/10/23	159	159	156	158	-1	-0.63	96,500	-
[2666]	25/10/22	160	161	158	159	0	0.00	42,200	-
[2666]	25/10/21	162	162	158	159	-1	-0.63	50,500	-
[2666]	25/10/20	162	162	160	160	+2	+1.27	49,800	-
[2666]	25/10/17	160	160	158	158	-2	-1.25	8,100	-
[2666]	25/10/16	159	160	158	160	+2	+1.27	37,400	-
[2666]	25/10/15	156	159	156	158	+3	+1.94	80,700	-
[2666]	25/10/14	158	160	153	155	-6	-3.73	149,000	-
[2666]	25/10/10	160	162	160	161	+1	+0.63	28,700	-
[2666]	25/10/09	161	161	160	160	-1	-0.62	35,700	-
[2666]	25/10/08	162	163	160	161	-1	-0.62	142,500	-
[2666]	25/10/07	164	164	162	162	-2	-1.22	49,000	-
[2666]	25/10/06	165	165	163	164	0	0.00	112,900	-
[2666]	25/10/03	165	165	164	164	0	0.00	14,000	-
[2666]	25/10/02	164	166	164	164	+1	+0.61	42,200	-
[2666]	25/10/01	167	167	163	163	-4	-2.40	126,200	-
[2666]	25/09/30	165	167	165	167	+2	+1.21	25,500	-
[2666]	25/09/29	163	166	163	165	+3	+1.85	53,600	-
[2666]	25/09/26	164	165	160	162	-8	-4.71	366,000	-
[2666]	25/09/25	169	170	167	170	+1	+0.59	58,900	-
[2666]	25/09/24	167	170	167	169	+3	+1.81	54,900	-
[2666]	25/09/22	164	168	164	166	+2	+1.22	60,300	-
[2666]	25/09/19	164	167	163	164	-2	-1.20	99,600	-
[2666]	25/09/18	167	167	165	166	+2	+1.22	23,100	-
[2666]	25/09/17	164	167	163	164	+1	+0.61	66,300	-
[2666]	25/09/16	161	164	161	163	+2	+1.24	66,500	-
[2666]	25/09/12	163	163	161	161	-2	-1.23	17,000	-
[2666]	25/09/11	163	163	162	163	0	0.00	18,900	-
[2666]	25/09/10	164	165	161	163	-1	-0.61	124,500	-
[2666]	25/09/09	165	166	164	164	-2	-1.20	15,900	-
[2666]	25/09/08	165	166	164	166	+2	+1.22	20,300	-
[2666]	25/09/05	166	167	163	164	-1	-0.61	42,200	-