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
[2667]	26/10/30	80	80	70	70	-13.0	-15.66	443,100	1,058,215,360
[2667]	26/10/29	80	85	80	83	+3.0	+3.75	119,200	1,254,740,992
[2667]	26/10/28	82	85	80	80	-5.0	-5.88	277,500	1,209,388,928
[2667]	26/10/27	83	88	83	85	0	+0.00	115,600	1,284,975,744
[2667]	26/10/26	83	86	82	85	+3.0	+3.66	101,200	1,284,975,744
[2667]	26/10/23	81	82	80	82	0	+0.00	92,300	1,239,623,680
[2667]	26/10/22	82	101	82	82	-1.0	-1.20	1,003,900	1,239,623,680
[2667]	26/10/21	80	83	80	83	+3.0	+3.75	51,500	1,254,740,992
[2667]	26/10/20	85	90	80	80	-4.0	-4.76	270,000	1,209,388,928
[2667]	26/10/19	85	86	80	84	-1.0	-1.18	231,100	1,269,858,432
[2667]	26/10/16	92	93	85	85	-7.0	-7.61	363,900	1,284,975,744
[2667]	26/10/15	99	99	91	92	-7.0	-7.07	410,000	1,390,797,312
[2667]	26/10/14	99	100	98	99	0	+0.00	47,400	1,496,618,880
[2667]	26/10/13	100	102	97	99	-1.0	-1.00	228,600	1,496,618,880
[2667]	26/10/09	101	102	99	100	-3.0	-2.91	153,600	1,511,736,192
[2667]	26/10/08	101	103	100	103	+2.0	+1.98	265,100	1,557,088,256
[2667]	26/10/07	103	106	101	101	-2.0	-1.94	207,100	1,526,853,504
[2667]	26/10/06	104	104	103	103	0	+0.00	56,800	1,557,088,256
[2667]	26/10/05	106	107	103	103	-2.0	-1.90	160,700	1,557,088,256
[2667]	26/10/02	106	106	104	105	-2.0	-1.87	215,900	1,587,323,008
[2667]	26/10/01	105	110	105	107	+2.0	+1.90	295,200	1,617,557,760
[2667]	26/09/30	109	109	103	105	+2.0	+1.94	560,300	1,587,323,008
[2667]	26/09/29	104	108	103	103	-2.0	-1.90	127,300	1,557,088,256
[2667]	26/09/28	109	109	105	105	-2.0	-1.87	102,900	1,587,323,008
[2667]	26/09/25	106	116	105	107	-1.0	-0.93	363,700	1,617,557,760
[2667]	26/09/24	108	111	107	108	0	+0.00	185,500	1,632,675,072
[2667]	26/09/18	114	116	108	108	-3.0	-2.70	337,100	1,632,675,072
[2667]	26/09/17	108	114	108	111	+3.0	+2.78	286,000	1,678,027,136
[2667]	26/09/16	103	115	100	108	+4.0	+3.85	608,900	1,632,675,072
[2667]	26/09/15	108	110	103	104	-5.0	-4.59	198,300	1,572,205,696
[2667]	26/09/14	107	110	107	109	+1.0	+0.93	132,000	1,647,792,512
[2667]	26/09/11	110	112	108	108	-6.0	-5.26	261,700	1,632,675,072
[2667]	26/09/10	110	118	107	114	+2.0	+1.79	565,300	1,723,379,328
[2667]	26/09/09	120	120	109	112	-11.0	-8.94	1,501,000	1,693,144,576
[2667]	26/09/08	101	145	100	123	+22.0	+21.78	6,346,600	1,859,435,520
[2667]	26/09/07	100	103	100	101	+1.0	+1.00	110,100	1,526,853,504
[2667]	26/09/04	102	102	99	100	-1.0	-0.99	96,200	1,511,736,192
[2667]	26/09/03	102	102	100	101	-2.0	-1.94	99,100	1,526,853,504
[2667]	26/09/02	101	113	100	103	+2.0	+1.98	878,200	1,557,088,256
[2667]	26/09/01	100	101	99	101	+1.0	+1.00	76,700	1,526,853,504
[2667]	26/08/31	101	102	99	100	-1.0	-0.99	156,400	1,511,736,192
[2667]	26/08/28	101	104	101	101	0	+0.00	138,200	1,526,853,504
[2667]	26/08/27	104	104	101	101	-2.0	-1.94	48,200	1,526,853,504
[2667]	26/08/26	101	103	100	103	+3.0	+3.00	161,800	1,557,088,256
[2667]	26/08/25	100	100	98	100	-1.0	-0.99	245,300	1,511,736,192
[2667]	26/08/24	102	104	99	101	-1.0	-0.98	192,900	1,526,853,504
[2667]	26/08/21	105	105	101	102	-3.0	-2.86	186,200	1,541,970,944
[2667]	26/08/20	104	107	104	105	+1.0	+0.96	226,100	1,587,323,008
[2667]	26/08/19	105	106	103	104	-2.0	-1.89	177,600	1,572,205,696
[2667]	26/08/18	107	108	106	106	-1.0	-0.93	63,500	1,602,440,320
[2667]	26/08/17	109	109	107	107	-2.0	-1.83	73,200	1,617,557,760
[2667]	26/08/14	106	109	106	109	+3.0	+2.83	91,200	1,647,792,512
[2667]	26/08/13	109	111	103	106	-12.0	-10.17	556,400	1,602,440,320
[2667]	26/08/12	115	118	112	118	+4.0	+3.51	248,700	1,783,848,704
[2667]	26/08/10	114	115	113	114	-1.0	-0.87	62,500	1,723,379,328
[2667]	26/08/07	115	116	114	115	0	+0.00	54,600	1,738,496,640
[2667]	26/08/06	117	117	114	115	0	+0.00	69,300	1,738,496,640
[2667]	26/08/05	115	117	114	115	-3.0	-2.54	163,300	1,738,496,640
[2667]	26/08/04	113	119	113	118	+1.0	+0.85	140,600	1,783,848,704
[2667]	26/08/03	113	118	111	117	+1.0	+0.86	117,400	1,768,731,392
[2667]	26/07/31	114	117	113	116	+3.0	+2.65	74,800	1,753,613,952
[2667]	26/07/30	113	115	111	113	0	+0.00	159,000	1,708,261,888
[2667]	26/07/29	113	115	112	113	-3.0	-2.59	174,500	1,708,261,888
[2667]	26/07/28	120	120	113	116	-3.0	-2.52	176,600	1,753,613,952
[2667]	26/07/27	118	121	113	119	+1.0	+0.85	173,300	1,798,966,016
[2667]	26/07/24	119	119	117	118	-1.0	-0.84	53,100	1,783,848,704
[2667]	26/07/23	120	120	118	119	0	+0.00	114,000	1,798,966,016
[2667]	26/07/22	120	122	119	119	-3.0	-2.46	208,900	1,798,966,016
[2667]	26/07/21	123	125	121	122	-1.0	-0.81	176,200	1,844,318,208
[2667]	26/07/17	131	131	121	123	-11	-8.21	272,500	-
[2667]	26/07/16	137	137	131	134	-2	-1.47	142,400	-
[2667]	26/07/15	138	140	132	136	+3	+2.26	178,800	-
[2667]	26/07/14	130	138	129	133	+3	+2.31	137,200	-
[2667]	26/07/13	131	132	128	130	-1	-0.76	134,200	-
[2667]	26/07/10	130	134	129	131	+2	+1.55	78,800	-
[2667]	26/07/09	128	139	128	129	-1	-0.77	140,200	-
[2667]	26/07/08	131	132	130	130	-3	-2.26	51,500	-
[2667]	26/07/07	135	139	132	133	-3	-2.21	120,900	-
[2667]	26/07/06	132	141	132	136	+4	+3.03	162,900	-
[2667]	26/07/03	130	133	125	132	+4	+3.13	152,600	-
[2667]	26/07/02	127	129	125	128	+1	+0.79	94,400	-
[2667]	26/07/01	126	130	122	127	+1	+0.79	148,200	-
[2667]	26/06/30	129	129	125	126	-1	-0.79	58,500	-
[2667]	26/06/29	126	133	125	127	+3	+2.42	212,300	-
[2667]	26/06/26	126	127	123	124	0	0.00	106,900	-
[2667]	26/06/25	130	130	123	124	-4	-3.13	167,900	-
[2667]	26/06/24	141	141	126	128	-15	-10.49	404,200	-
[2667]	26/06/23	144	148	133	143	-1	-0.69	349,300	-
[2667]	26/06/22	143	155	142	144	-4	-2.70	402,900	-
[2667]	26/06/19	144	166	141	148	-1	-0.67	1,407,000	-
[2667]	26/06/18	134	174	127	149	+10	+7.19	3,197,800	-
[2667]	26/06/17	117	166	117	139	+23	+19.83	5,599,000	-
[2667]	26/06/16	129	129	111	116	-12	-9.38	633,100	-
[2667]	26/06/15	123	129	123	128	+5	+4.07	126,900	-
[2667]	26/06/12	128	129	119	123	-3	-2.38	403,500	-
[2667]	26/06/11	132	133	123	126	-7	-5.26	406,000	-
[2667]	26/06/10	143	144	129	133	-6	-4.32	374,700	-
[2667]	26/06/09	148	149	139	139	-4	-2.80	243,300	-
[2667]	26/06/08	148	153	139	143	-6	-4.03	436,800	-
[2667]	26/06/05	148	154	148	149	+1	+0.68	337,200	-
[2667]	26/06/04	163	163	146	148	-10	-6.33	1,288,000	-
[2667]	26/06/03	176	178	153	158	-8	-4.82	1,154,700	-
[2667]	26/06/02	198	207	165	166	-42	-20.19	1,298,100	-
[2667]	26/06/01	198	212	198	208	+6	+2.97	171,500	-
[2667]	26/05/29	207	214	197	202	-6	-2.88	452,000	-
[2667]	26/05/28	213	219	199	208	-8	-3.70	574,300	-
[2667]	26/05/27	224	231	214	216	-11	-4.85	550,000	-
[2667]	26/05/26	229	234	214	227	-3	-1.30	452,200	-
[2667]	26/05/25	228	236	225	230	+9	+4.07	353,300	-
[2667]	26/05/22	214	222	210	221	+9.0	+4.25	106,600	-
[2667]	26/05/21	213	218	207	212	-1.0	-0.47	191,700	-
[2667]	26/05/20	207	239	196	213	+5.0	+2.40	670,100	-
[2667]	26/05/19	210	216	207	208	+1.0	+0.48	149,100	-
[2667]	26/05/18	217	220	206	207	-7.0	-3.27	287,200	-
[2667]	26/05/15	219	229	212	214	-16.0	-6.96	643,400	-
[2667]	26/05/14	235	236	229	230	-8.0	-3.36	261,500	-
[2667]	26/05/13	227	238	227	238	+8.0	+3.48	217,600	-
[2667]	26/05/12	258	258	228	230	-28.0	-10.85	923,500	-
[2667]	26/05/11	273	274	248	258	-16.0	-5.84	1,263,000	-
[2667]	26/05/08	235	277	233	274	+44.0	+19.13	2,698,700	-
[2667]	26/05/07	230	243	230	230	-4.0	-1.71	313,000	-
[2667]	26/05/01	251	253	231	234	-16.0	-6.40	554,200	-
[2667]	26/04/30	241	250	230	250	+9.0	+3.73	1,024,400	-
[2667]	26/04/28	237	242	228	241	+5.0	+2.12	724,100	-
[2667]	26/04/27	250	256	231	236	+18	+8.26	3,548,700	-
[2667]	26/04/24	229	235	216	218	-4	-1.80	517,500	-
[2667]	26/04/23	237	237	217	222	-16	-6.72	621,700	-
[2667]	26/04/22	239	245	235	238	+4	+1.71	272,900	-
[2667]	26/04/21	248	250	231	234	-16	-6.40	531,600	-
[2667]	26/04/20	251	255	248	250	-4	-1.57	208,400	-
[2667]	26/04/17	254	256	250	254	+1	+0.40	222,600	-
[2667]	26/04/16	257	266	253	253	-4	-1.56	633,500	-
[2667]	26/04/15	253	269	251	257	+4	+1.58	810,900	-
[2667]	26/04/14	255	258	249	253	-5	-1.94	561,200	-
[2667]	26/04/13	236	258	236	258	+23	+9.79	927,500	-
[2667]	26/04/10	238	252	234	235	0	0.00	575,300	-
[2667]	26/04/09	236	238	231	235	-3	-1.26	256,800	-
[2667]	26/04/08	239	250	222	238	+4	+1.71	880,300	-
[2667]	26/04/07	229	237	227	234	+5	+2.18	233,600	-
[2667]	26/04/06	218	233	218	229	+11	+5.05	245,300	-
[2667]	26/04/03	215	222	215	218	+5	+2.35	146,800	-
[2667]	26/04/02	223	225	212	213	-10	-4.48	245,100	-
[2667]	26/04/01	218	235	215	223	+10	+4.69	447,000	-
[2667]	26/03/31	216	218	210	213	-6	-2.74	200,600	-
[2667]	26/03/30	210	232	210	219	+4	+1.86	917,900	-
[2667]	26/03/27	213	219	212	215	-1	-0.46	198,500	-
[2667]	26/03/26	224	225	214	216	-8	-3.57	209,000	-
[2667]	26/03/25	220	226	220	224	+5	+2.28	162,200	-
[2667]	26/03/24	214	219	211	219	+12	+5.80	260,600	-
[2667]	26/03/23	210	214	206	207	-17	-7.59	531,500	-
[2667]	26/03/19	233	235	223	224	-17	-7.05	276,600	-
[2667]	26/03/18	227	241	227	241	+14	+6.17	249,900	-
[2667]	26/03/17	231	238	225	227	-3	-1.30	193,400	-
[2667]	26/03/16	236	236	229	230	-8	-3.36	184,300	-
[2667]	26/03/13	233	239	233	238	-1	-0.42	196,600	-
[2667]	26/03/12	239	239	232	239	0	0.00	221,800	-
[2667]	26/03/11	240	245	237	239	0	0.00	291,400	-
[2667]	26/03/10	229	240	226	239	+12	+5.29	447,100	-
[2667]	26/03/09	225	231	218	227	-13	-5.42	960,100	-
[2667]	26/03/06	240	245	237	240	-2	-0.83	264,900	-
[2667]	26/03/05	238	246	234	242	+20	+9.01	677,300	-
[2667]	26/03/04	232	238	218	222	-18	-7.50	1,017,400	-
[2667]	26/03/03	251	253	240	240	-11	-4.38	564,200	-
[2667]	26/03/02	265	278	250	251	-15	-5.64	980,500	-
[2667]	26/02/27	255	266	249	266	+16	+6.40	582,600	-
[2667]	26/02/26	248	252	243	250	+7	+2.88	617,100	-
[2667]	26/02/25	251	261	243	243	-8	-3.19	465,600	-
[2667]	26/02/24	275	276	243	251	-28	-10.04	1,639,800	-
[2667]	26/02/20	297	297	279	279	-11	-3.79	836,100	-
[2667]	26/02/19	283	298	281	290	+4	+1.40	937,000	-
[2667]	26/02/18	285	289	279	286	+5	+1.78	663,400	-
[2667]	26/02/17	283	292	279	281	-3	-1.06	652,600	-
[2667]	26/02/16	275	290	272	284	+6	+2.16	815,400	-
[2667]	26/02/13	294	302	277	278	-20	-6.71	2,128,700	-
[2667]	26/02/12	308	310	295	298	-17	-5.40	2,115,700	-
[2667]	26/02/10	313	319	298	315	+3	+0.96	1,957,400	-
[2667]	26/02/09	310	316	302	312	+15	+5.05	1,999,700	-
[2667]	26/02/06	297	300	277	297	-3	-1.00	1,478,800	-
[2667]	26/02/05	300	304	296	300	-4	-1.32	736,200	-
[2667]	26/02/04	325	327	300	304	-18	-5.59	2,511,200	-
[2667]	26/02/03	307	324	305	322	+15	+4.89	2,057,800	-
[2667]	26/02/02	296	316	295	307	+9	+3.02	2,635,000	-
[2667]	26/01/30	303	317	295	298	-11	-3.56	2,122,200	-
[2667]	26/01/29	300	334	300	309	+16	+5.46	7,680,400	-
[2667]	26/01/28	286	303	281	293	+4	+1.38	2,634,200	-
[2667]	26/01/27	297	303	281	289	-9	-3.02	1,893,500	-
[2667]	26/01/26	275	314	264	298	+15	+5.30	4,064,800	-
[2667]	26/01/23	300	305	270	283	-20	-6.60	3,885,300	-
[2667]	26/01/22	312	332	292	303	-25	-7.62	11,606,500	-
[2667]	26/01/21	272	348	262	328	+60	+22.39	14,191,300	-
[2667]	26/01/20	289	292	268	268	-14	-4.96	501,200	-
[2667]	26/01/19	292	292	277	282	-11	-3.75	1,033,800	-
[2667]	26/01/16	255	294	254	293	+33	+12.69	1,611,300	-
[2667]	26/01/15	240	260	236	260	+17	+7.00	800,300	-
[2667]	26/01/14	234	243	227	243	+6	+2.53	573,700	-
[2667]	26/01/13	248	251	230	237	-9	-3.66	1,511,100	-
[2667]	26/01/09	246	259	236	246	+1	+0.41	1,807,000	-
[2667]	26/01/08	225	247	224	245	+21	+9.38	2,225,700	-
[2667]	26/01/07	208	227	207	224	+19	+9.27	1,422,900	-
[2667]	26/01/06	196	211	196	205	+9	+4.59	913,700	-
[2667]	26/01/05	180	196	180	196	+16	+8.89	519,900	-
[2667]	25/12/30	180	183	173	180	+1	+0.56	306,000	-
[2667]	25/12/29	172	179	169	179	+7	+4.07	431,400	-
[2667]	25/12/26	167	172	166	172	+5	+2.99	327,500	-
[2667]	25/12/25	161	171	160	167	+1	+0.60	706,300	-
[2667]	25/12/24	178	188	163	166	-2	-1.19	3,115,700	-
[2667]	25/12/23	172	172	163	168	-5	-2.89	210,000	-
[2667]	25/12/22	167	177	167	173	+7	+4.22	336,900	-
[2667]	25/12/19	163	168	161	166	+3	+1.84	114,300	-
[2667]	25/12/18	154	166	151	163	+8	+5.16	247,800	-
[2667]	25/12/17	162	163	154	155	-7	-4.32	141,800	-
[2667]	25/12/16	158	165	157	162	+4	+2.53	316,400	-
[2667]	25/12/15	154	158	153	158	+4	+2.60	84,600	-
[2667]	25/12/12	159	160	154	154	-3	-1.91	69,900	-
[2667]	25/12/11	161	161	156	157	-3	-1.88	84,600	-
[2667]	25/12/10	155	161	155	160	+5	+3.23	269,200	-
[2667]	25/12/09	154	161	153	155	0	0.00	132,400	-
[2667]	25/12/08	155	157	151	155	+5	+3.33	215,900	-
[2667]	25/12/05	157	161	150	150	-7	-4.46	254,400	-
[2667]	25/12/04	165	166	156	157	-9	-5.42	265,900	-
[2667]	25/12/03	169	170	164	166	-2	-1.19	117,200	-
[2667]	25/12/02	173	174	168	168	-3	-1.75	224,900	-
[2667]	25/12/01	174	176	171	171	-7	-3.93	150,300	-
[2667]	25/11/28	175	181	175	178	+3	+1.71	152,400	-
[2667]	25/11/27	174	177	173	175	+1	+0.57	65,600	-
[2667]	25/11/26	173	176	171	174	+2	+1.16	99,100	-
[2667]	25/11/25	174	177	170	172	-2	-1.15	114,400	-
[2667]	25/11/21	175	177	168	174	-1	-0.57	263,100	-
[2667]	25/11/20	181	185	175	175	-6	-3.31	170,000	-
[2667]	25/11/19	181	184	177	181	-2	-1.09	208,700	-
[2667]	25/11/18	197	197	180	183	-13	-6.63	605,500	-
[2667]	25/11/17	200	214	196	196	-2	-1.01	518,500	-
[2667]	25/11/14	204	205	198	198	-7	-3.41	106,900	-
[2667]	25/11/13	209	210	202	205	-7	-3.30	115,600	-
[2667]	25/11/12	203	212	203	212	+7	+3.41	100,200	-
[2667]	25/11/11	202	205	200	205	+1	+0.49	94,500	-
[2667]	25/11/10	200	205	200	204	+3	+1.49	54,800	-
[2667]	25/11/07	203	204	200	201	-2	-0.99	35,700	-
[2667]	25/11/06	206	209	203	203	-4	-1.93	44,200	-
[2667]	25/11/05	204	207	197	207	-1	-0.48	150,900	-
[2667]	25/11/04	205	209	203	208	+4	+1.96	48,400	-
[2667]	25/10/31	202	208	199	204	+2	+0.99	144,700	-
[2667]	25/10/30	196	203	195	202	+9	+4.66	176,700	-
[2667]	25/10/29	207	207	193	193	-14	-6.76	370,900	-
[2667]	25/10/28	210	212	206	207	-4	-1.90	121,900	-
[2667]	25/10/27	211	213	209	211	0	0.00	82,300	-
[2667]	25/10/24	218	218	210	211	-8	-3.65	153,300	-
[2667]	25/10/23	219	220	216	219	0	0.00	100,300	-
[2667]	25/10/22	216	219	216	219	+2	+0.92	67,700	-
[2667]	25/10/21	217	220	213	217	0	0.00	88,700	-
[2667]	25/10/20	215	219	214	217	+4	+1.88	77,400	-
[2667]	25/10/17	213	215	210	213	-1	-0.47	106,200	-
[2667]	25/10/16	215	217	214	214	-2	-0.93	69,600	-
[2667]	25/10/15	214	220	205	216	+2	+0.93	210,100	-
[2667]	25/10/14	221	226	208	214	-11	-4.89	265,600	-
[2667]	25/10/10	227	230	225	225	-3	-1.32	70,100	-
[2667]	25/10/09	228	229	227	228	0	0.00	39,000	-
[2667]	25/10/08	228	233	228	228	-2	-0.87	56,200	-
[2667]	25/10/07	229	232	223	230	+3	+1.32	147,300	-
[2667]	25/10/06	230	230	224	227	+4	+1.79	166,000	-
[2667]	25/10/03	221	228	221	223	+2	+0.90	122,100	-
[2667]	25/10/02	222	229	220	221	-3	-1.34	210,400	-
[2667]	25/10/01	227	230	223	224	-5	-2.18	197,900	-
[2667]	25/09/30	234	234	226	229	-6	-2.55	131,400	-
[2667]	25/09/29	236	240	233	235	-2	-0.84	219,700	-
[2667]	25/09/26	222	245	222	237	+11	+4.87	997,900	-
[2667]	25/09/25	216	229	210	226	+12	+5.61	663,300	-
[2667]	25/09/24	215	220	214	214	0	0.00	206,900	-
[2667]	25/09/22	227	229	214	214	-10	-4.46	448,100	-
[2667]	25/09/19	234	236	220	224	-11	-4.68	601,900	-
[2667]	25/09/18	238	241	233	235	-4	-1.67	269,900	-
[2667]	25/09/17	241	246	238	239	-2	-0.83	171,800	-
[2667]	25/09/16	235	241	234	241	+6	+2.55	145,000	-
[2667]	25/09/12	240	243	233	235	-10	-4.08	334,600	-
[2667]	25/09/11	248	249	238	245	+2	+0.82	329,400	-
[2667]	25/09/10	246	251	240	243	-2	-0.82	315,500	-
[2667]	25/09/09	245	253	233	245	+3	+1.24	957,200	-
[2667]	25/09/08	269	282	241	242	-30	-11.03	2,648,500	-
[2667]	25/09/05	234	278	234	272	+38	+16.24	5,437,400	-