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
[2673]	26/10/29	95	120	95	113	+18.0	+18.95	1,198,600	1,143,187,072
[2673]	26/10/28	99	99	94	95	-3.0	-3.06	68,400	961,086,528
[2673]	26/10/27	98	110	96	98	+2.0	+2.08	234,600	991,436,608
[2673]	26/10/26	93	97	93	96	+3.0	+3.23	43,100	971,203,200
[2673]	26/10/23	94	95	92	93	-2.0	-2.11	125,700	940,853,120
[2673]	26/10/22	95	100	94	95	-2.0	-2.06	63,500	961,086,528
[2673]	26/10/21	96	98	95	97	0	+0.00	87,400	981,319,872
[2673]	26/10/20	99	99	95	97	-2.0	-2.02	83,100	981,319,872
[2673]	26/10/19	100	100	99	99	-1.0	-1.00	6,600	1,001,553,280
[2673]	26/10/16	100	103	100	100	0	+0.00	20,700	1,011,670,016
[2673]	26/10/15	102	102	99	100	-2.0	-1.96	26,400	1,011,670,016
[2673]	26/10/14	99	107	99	102	+3.0	+3.03	63,900	1,031,903,424
[2673]	26/10/13	99	101	99	99	-1.0	-1.00	53,100	1,001,553,280
[2673]	26/10/09	100	100	99	100	0	+0.00	60,800	1,011,670,016
[2673]	26/10/08	104	104	100	100	-3.0	-2.91	111,400	1,011,670,016
[2673]	26/10/07	102	103	102	103	+1.0	+0.98	19,900	1,042,020,096
[2673]	26/10/06	103	103	102	102	0	+0.00	10,200	1,031,903,424
[2673]	26/10/05	102	104	102	102	0	+0.00	17,400	1,031,903,424
[2673]	26/10/02	102	104	102	102	0	+0.00	21,500	1,031,903,424
[2673]	26/10/01	101	104	101	102	0	+0.00	21,000	1,031,903,424
[2673]	26/09/30	103	103	102	102	0	+0.00	96,500	1,031,903,424
[2673]	26/09/29	103	104	102	102	-1.0	-0.97	36,300	1,031,903,424
[2673]	26/09/28	106	106	103	103	-1.0	-0.96	36,200	1,042,020,096
[2673]	26/09/25	106	107	103	104	-1.0	-0.95	55,600	1,052,136,832
[2673]	26/09/24	106	107	105	105	-1.0	-0.94	28,000	1,062,253,504
[2673]	26/09/18	105	107	105	106	+1.0	+0.95	24,600	1,072,370,176
[2673]	26/09/17	104	107	104	105	+1.0	+0.96	19,900	1,062,253,504
[2673]	26/09/16	106	108	104	104	-2.0	-1.89	49,700	1,052,136,832
[2673]	26/09/15	104	109	104	106	+1.0	+0.95	52,500	1,072,370,176
[2673]	26/09/14	103	108	102	105	+2.0	+1.94	57,000	1,062,253,504
[2673]	26/09/11	108	121	103	103	-5.0	-4.63	591,200	1,042,020,096
[2673]	26/09/10	107	112	107	108	0	+0.00	40,400	1,092,603,648
[2673]	26/09/09	111	111	104	108	-3.0	-2.70	254,700	1,092,603,648
[2673]	26/09/08	112	113	111	111	0	+0.00	25,900	1,122,953,728
[2673]	26/09/07	111	112	111	111	0	+0.00	25,400	1,122,953,728
[2673]	26/09/04	111	112	111	111	+1.0	+0.91	24,300	1,122,953,728
[2673]	26/09/03	111	113	110	110	-3.0	-2.65	113,200	1,112,836,992
[2673]	26/09/02	117	117	113	113	-5.0	-4.24	83,200	1,143,187,072
[2673]	26/09/01	119	122	117	118	-2.0	-1.67	56,100	1,193,770,624
[2673]	26/08/31	120	122	119	120	+2.0	+1.69	39,800	1,214,003,968
[2673]	26/08/28	118	120	118	118	-1.0	-0.84	76,000	1,193,770,624
[2673]	26/08/27	117	120	117	119	+1.0	+0.85	40,000	1,203,887,360
[2673]	26/08/26	119	121	117	118	0	+0.00	98,500	1,193,770,624
[2673]	26/08/25	116	119	116	118	+2.0	+1.72	52,900	1,193,770,624
[2673]	26/08/24	116	117	115	116	-2.0	-1.69	38,800	1,173,537,152
[2673]	26/08/21	118	120	117	118	+2.0	+1.72	50,200	1,193,770,624
[2673]	26/08/20	113	117	113	116	+3.0	+2.65	71,300	1,173,537,152
[2673]	26/08/19	120	120	112	113	-7.0	-5.83	154,300	1,143,187,072
[2673]	26/08/18	121	121	118	120	-2.0	-1.64	54,600	1,214,003,968
[2673]	26/08/17	122	122	119	122	+2.0	+1.67	114,700	1,234,237,440
[2673]	26/08/14	125	135	120	120	-2.0	-1.64	917,400	1,214,003,968
[2673]	26/08/13	121	130	118	122	+5.0	+4.27	661,600	1,234,237,440
[2673]	26/08/12	112	122	112	117	+5.0	+4.46	210,900	1,183,653,888
[2673]	26/08/10	110	113	106	112	+3.0	+2.75	115,000	1,133,070,336
[2673]	26/08/07	117	117	109	109	-8.0	-6.84	183,800	1,102,720,256
[2673]	26/08/06	117	119	114	117	-1.0	-0.85	147,100	1,183,653,888
[2673]	26/08/05	118	119	115	118	+1.0	+0.85	116,400	1,193,770,624
[2673]	26/08/04	119	121	112	117	-1.0	-0.85	252,100	1,183,653,888
[2673]	26/08/03	119	126	115	118	+4.0	+3.51	956,200	1,193,770,624
[2673]	26/07/31	119	130	112	114	+5.0	+4.59	1,690,200	1,153,303,808
[2673]	26/07/30	104	133	102	109	+3.0	+2.83	1,877,600	1,102,720,256
[2673]	26/07/29	100	109	96	106	+5.0	+4.95	410,500	1,072,370,176
[2673]	26/07/28	98	119	98	101	+5.0	+5.21	3,019,300	1,021,786,688
[2673]	26/07/27	93	97	93	96	+3.0	+3.23	103,700	971,203,200
[2673]	26/07/24	96	113	93	93	-2.0	-2.11	1,033,600	940,853,120
[2673]	26/07/23	95	96	95	95	0	+0.00	34,900	961,086,528
[2673]	26/07/22	97	97	93	95	-1.0	-1.04	52,100	961,086,528
[2673]	26/07/21	94	99	94	96	+3.0	+3.23	31,800	971,203,200
[2673]	26/07/17	95	100	93	93	-3	-3.13	151,500	-
[2673]	26/07/16	95	99	95	96	-3	-3.03	51,400	-
[2673]	26/07/15	95	99	95	99	+3	+3.13	27,100	-
[2673]	26/07/14	96	98	96	96	-1	-1.03	19,500	-
[2673]	26/07/13	100	100	97	97	-2	-2.02	74,300	-
[2673]	26/07/10	97	99	96	99	+3	+3.13	25,100	-
[2673]	26/07/09	95	98	94	96	+1	+1.05	17,200	-
[2673]	26/07/08	98	98	94	95	-4	-4.04	60,600	-
[2673]	26/07/07	100	100	96	99	-1	-1.00	102,300	-
[2673]	26/07/06	97	101	97	100	+4	+4.17	87,800	-
[2673]	26/07/03	93	96	93	96	+2	+2.13	42,800	-
[2673]	26/07/02	95	95	92	94	+2	+2.17	60,500	-
[2673]	26/07/01	90	96	90	92	0	0.00	105,200	-
[2673]	26/06/30	91	93	90	92	+1	+1.10	29,100	-
[2673]	26/06/29	88	91	88	91	+2	+2.25	43,800	-
[2673]	26/06/26	92	92	89	89	-2	-2.20	58,500	-
[2673]	26/06/25	92	92	89	91	+1	+1.11	40,900	-
[2673]	26/06/24	94	94	89	90	-3	-3.23	207,300	-
[2673]	26/06/23	100	100	92	93	-7	-7.00	204,900	-
[2673]	26/06/22	98	107	91	100	-3	-2.91	1,085,900	-
[2673]	26/06/19	92	119	90	103	+13	+14.44	3,653,300	-
[2673]	26/06/18	90	95	88	90	+1	+1.12	70,100	-
[2673]	26/06/17	86	90	85	89	+3	+3.49	54,600	-
[2673]	26/06/16	90	90	85	86	-2	-2.27	110,400	-
[2673]	26/06/15	87	91	87	88	+2	+2.33	31,600	-
[2673]	26/06/12	91	91	85	86	-3	-3.37	50,100	-
[2673]	26/06/11	89	91	88	89	0	0.00	30,700	-
[2673]	26/06/10	93	94	88	89	0	0.00	55,100	-
[2673]	26/06/09	90	92	89	89	-1	-1.11	64,500	-
[2673]	26/06/08	89	90	87	90	0	0.00	34,600	-
[2673]	26/06/05	85	90	84	90	+4	+4.65	58,100	-
[2673]	26/06/04	90	91	85	86	-5	-5.49	294,400	-
[2673]	26/06/03	92	93	89	91	-2	-2.15	134,900	-
[2673]	26/06/02	95	95	92	93	-2	-2.11	104,100	-
[2673]	26/06/01	100	106	95	95	-1	-1.04	136,900	-
[2673]	26/05/29	97	98	94	96	0	0.00	69,000	-
[2673]	26/05/28	96	96	93	96	+1	+1.05	152,700	-
[2673]	26/05/27	94	98	94	95	+1	+1.06	114,700	-
[2673]	26/05/26	97	98	93	94	-4	-4.08	223,500	-
[2673]	26/05/25	101	101	97	98	-4	-3.92	180,200	-
[2673]	26/05/22	100	104	100	102	-1.0	-0.97	206,600	-
[2673]	26/05/21	114	114	100	103	-13.0	-11.21	745,400	-
[2673]	26/05/20	112	132	112	116	+9.0	+8.41	1,902,700	-
[2673]	26/05/19	106	110	106	107	0	+0.00	99,200	-
[2673]	26/05/18	110	111	105	107	-3.0	-2.73	127,600	-
[2673]	26/05/15	113	114	110	110	-2.0	-1.79	138,300	-
[2673]	26/05/14	110	113	110	112	+1.0	+0.90	62,100	-
[2673]	26/05/13	109	112	107	111	0	+0.00	144,500	-
[2673]	26/05/12	106	115	106	111	+2.0	+1.83	135,500	-
[2673]	26/05/11	109	111	108	109	-2.0	-1.80	97,400	-
[2673]	26/05/08	110	112	109	111	+1.0	+0.91	82,900	-
[2673]	26/05/07	113	115	110	110	-1.0	-0.90	101,900	-
[2673]	26/05/01	112	115	110	111	-5.0	-4.31	155,700	-
[2673]	26/04/30	122	123	115	116	-5.0	-4.13	150,300	-
[2673]	26/04/28	123	124	119	121	-3.0	-2.42	145,700	-
[2673]	26/04/27	127	127	123	124	-2	-1.59	116,500	-
[2673]	26/04/24	126	128	125	126	-5	-3.82	142,600	-
[2673]	26/04/23	142	143	131	131	-11	-7.75	349,100	-
[2673]	26/04/22	147	148	142	142	-10	-6.58	238,800	-
[2673]	26/04/21	139	156	138	152	+13	+9.35	693,400	-
[2673]	26/04/20	141	141	139	139	-2	-1.42	68,000	-
[2673]	26/04/17	142	143	140	141	-2	-1.40	60,500	-
[2673]	26/04/16	140	145	140	143	+4	+2.88	127,100	-
[2673]	26/04/15	141	142	139	139	-1	-0.71	56,500	-
[2673]	26/04/14	140	143	140	140	+1	+0.72	57,300	-
[2673]	26/04/13	139	140	138	139	0	0.00	43,900	-
[2673]	26/04/10	142	142	138	139	-2	-1.42	139,700	-
[2673]	26/04/09	148	148	141	141	-7	-4.73	123,300	-
[2673]	26/04/08	145	148	144	148	+3	+2.07	133,500	-
[2673]	26/04/07	144	146	143	145	+3	+2.11	227,100	-
[2673]	26/04/06	140	144	140	142	+1	+0.71	111,300	-
[2673]	26/04/03	139	144	139	141	+4	+2.92	247,600	-
[2673]	26/04/02	156	159	134	137	-19	-12.18	1,249,600	-
[2673]	26/04/01	171	174	141	156	-16	-9.30	987,800	-
[2673]	26/03/31	171	176	171	172	-2	-1.15	108,700	-
[2673]	26/03/30	174	176	173	174	-7	-3.87	90,800	-
[2673]	26/03/27	179	184	176	181	-1	-0.55	96,000	-
[2673]	26/03/26	185	185	180	182	-3	-1.62	60,300	-
[2673]	26/03/25	178	187	178	185	+7	+3.93	152,900	-
[2673]	26/03/24	180	183	175	178	+4	+2.30	124,300	-
[2673]	26/03/23	181	183	174	174	-11	-5.95	229,100	-
[2673]	26/03/19	189	191	185	185	-9	-4.64	310,900	-
[2673]	26/03/18	184	196	184	194	+6	+3.19	741,000	-
[2673]	26/03/17	190	211	184	188	0	0.00	2,832,300	-
[2673]	26/03/16	189	193	187	188	-3	-1.57	182,200	-
[2673]	26/03/13	187	194	182	191	+4	+2.14	254,400	-
[2673]	26/03/12	202	202	185	187	-17	-8.33	513,200	-
[2673]	26/03/11	202	207	202	204	+1	+0.49	96,300	-
[2673]	26/03/10	197	205	197	203	+9	+4.64	179,200	-
[2673]	26/03/09	194	198	190	194	-8	-3.96	118,700	-
[2673]	26/03/06	195	204	194	202	+6	+3.06	127,700	-
[2673]	26/03/05	194	203	194	196	+9	+4.81	227,000	-
[2673]	26/03/04	193	197	185	187	-14	-6.97	391,000	-
[2673]	26/03/03	212	214	199	201	-12	-5.63	517,800	-
[2673]	26/03/02	216	223	213	213	-14	-6.17	380,500	-
[2673]	26/02/27	216	229	210	227	+15	+7.08	803,000	-
[2673]	26/02/26	205	212	205	212	+4	+1.92	210,700	-
[2673]	26/02/25	200	208	200	208	+7	+3.48	113,200	-
[2673]	26/02/24	202	204	199	201	-3	-1.47	210,200	-
[2673]	26/02/20	209	212	204	204	-9	-4.23	311,100	-
[2673]	26/02/19	217	217	209	213	-4	-1.84	256,400	-
[2673]	26/02/18	229	234	214	217	-10	-4.41	873,800	-
[2673]	26/02/17	247	249	223	227	+15	+7.08	2,774,100	-
[2673]	26/02/16	206	214	204	212	+6	+2.91	318,400	-
[2673]	26/02/13	219	219	206	206	-15	-6.79	333,200	-
[2673]	26/02/12	219	228	218	221	0	0.00	320,200	-
[2673]	26/02/10	214	222	212	221	+10	+4.74	417,100	-
[2673]	26/02/09	215	220	210	211	-2	-0.94	402,300	-
[2673]	26/02/06	230	230	210	213	-16	-6.99	776,300	-
[2673]	26/02/05	231	239	225	229	+1	+0.44	1,626,200	-
[2673]	26/02/04	215	244	212	228	+13	+6.05	4,341,900	-
[2673]	26/02/03	212	218	212	215	+5	+2.38	168,000	-
[2673]	26/02/02	215	236	208	210	-4	-1.87	1,375,300	-
[2673]	26/01/30	213	217	208	214	+3	+1.42	211,900	-
[2673]	26/01/29	204	213	203	211	+7	+3.43	243,500	-
[2673]	26/01/28	205	205	198	204	0	0.00	171,700	-
[2673]	26/01/27	203	206	200	204	+1	+0.49	107,100	-
[2673]	26/01/26	202	205	197	203	+2	+1.00	138,600	-
[2673]	26/01/23	197	204	196	201	+6	+3.08	308,900	-
[2673]	26/01/22	205	207	193	195	-10	-4.88	448,800	-
[2673]	26/01/21	205	208	201	205	-2	-0.97	303,100	-
[2673]	26/01/20	220	220	205	207	-14	-6.33	609,400	-
[2673]	26/01/19	229	229	215	221	-5	-2.21	691,000	-
[2673]	26/01/16	228	233	222	226	-3	-1.31	977,900	-
[2673]	26/01/15	222	233	215	229	+7	+3.15	1,582,000	-
[2673]	26/01/14	216	222	211	222	+4	+1.83	595,000	-
[2673]	26/01/13	216	221	210	218	0	0.00	583,700	-
[2673]	26/01/09	204	227	199	218	+19	+9.55	4,328,800	-
[2673]	26/01/08	210	211	198	199	-9	-4.33	767,200	-
[2673]	26/01/07	192	229	190	208	+19	+10.05	4,291,700	-
[2673]	26/01/06	188	192	185	189	+1	+0.53	109,500	-
[2673]	26/01/05	181	188	180	188	+9	+5.03	128,100	-
[2673]	25/12/30	185	185	179	179	-7	-3.76	156,400	-
[2673]	25/12/29	187	189	181	186	-1	-0.53	176,500	-
[2673]	25/12/26	187	193	184	187	-3	-1.58	277,600	-
[2673]	25/12/25	181	190	180	190	+8	+4.40	187,500	-
[2673]	25/12/24	184	187	180	182	-2	-1.09	172,700	-
[2673]	25/12/23	178	184	177	184	+7	+3.95	229,800	-
[2673]	25/12/22	185	186	177	177	-9	-4.84	193,200	-
[2673]	25/12/19	184	188	182	186	+5	+2.76	220,500	-
[2673]	25/12/18	186	188	178	181	-8	-4.23	406,600	-
[2673]	25/12/17	194	194	187	189	-4	-2.07	337,500	-
[2673]	25/12/16	201	201	192	193	-11	-5.39	352,500	-
[2673]	25/12/15	196	204	193	204	+4	+2.00	500,300	-
[2673]	25/12/12	206	210	198	200	-6	-2.91	602,800	-
[2673]	25/12/11	210	212	206	206	-3	-1.44	375,200	-
[2673]	25/12/10	207	211	202	209	+1	+0.48	483,200	-
[2673]	25/12/09	211	214	207	208	-2	-0.95	220,300	-
[2673]	25/12/08	213	215	208	210	-4	-1.87	283,600	-
[2673]	25/12/05	215	218	212	214	-1	-0.47	189,000	-
[2673]	25/12/04	217	221	213	215	-2	-0.92	295,300	-
[2673]	25/12/03	227	230	216	217	-9	-3.98	470,100	-
[2673]	25/12/02	236	239	220	226	-9	-3.83	365,500	-
[2673]	25/12/01	240	242	233	235	-3	-1.26	257,700	-
[2673]	25/11/28	250	250	238	238	-9	-3.64	466,900	-
[2673]	25/11/27	233	248	232	247	+14	+6.01	556,400	-
[2673]	25/11/26	228	238	226	233	+8	+3.56	385,900	-
[2673]	25/11/25	229	233	223	225	-2	-0.88	321,900	-
[2673]	25/11/21	236	237	227	227	-11	-4.62	300,900	-
[2673]	25/11/20	239	240	232	238	+2	+0.85	278,500	-
[2673]	25/11/19	237	247	236	236	+3	+1.29	395,300	-
[2673]	25/11/18	254	254	231	233	-23	-8.98	992,100	-
[2673]	25/11/17	265	267	251	256	+7	+2.81	732,800	-
[2673]	25/11/14	255	264	248	249	-9	-3.49	797,700	-
[2673]	25/11/13	268	269	257	258	-5	-1.90	551,100	-
[2673]	25/11/12	267	278	256	263	-10	-3.66	1,567,200	-
[2673]	25/11/11	312	335	253	273	-31	-10.20	7,563,200	-
[2673]	25/11/10	278	305	276	304	+18	+6.29	2,372,700	-
[2673]	25/11/07	269	286	267	286	+21	+7.92	2,092,800	-
[2673]	25/11/06	260	279	254	265	+8	+3.11	2,018,100	-
[2673]	25/11/05	260	263	248	257	-3	-1.15	862,600	-
[2673]	25/11/04	260	270	249	260	+8	+3.17	1,559,500	-
[2673]	25/10/31	262	278	251	252	+2	+0.80	2,536,400	-
[2673]	25/10/30	239	257	237	250	+11	+4.60	1,475,100	-
[2673]	25/10/29	243	249	238	239	+4	+1.70	1,232,700	-
[2673]	25/10/28	233	258	233	235	+3	+1.29	3,780,800	-
[2673]	25/10/27	236	237	230	232	-4	-1.69	279,200	-
[2673]	25/10/24	239	246	236	236	-4	-1.67	498,100	-
[2673]	25/10/23	238	251	235	240	0	0.00	1,125,900	-
[2673]	25/10/22	235	252	235	240	+8	+3.45	1,836,900	-
[2673]	25/10/21	230	239	225	232	+6	+2.65	1,134,800	-
[2673]	25/10/20	229	231	217	226	-3	-1.31	904,000	-
[2673]	25/10/17	237	259	217	229	-16	-6.53	3,942,400	-
[2673]	25/10/16	218	284	217	245	+32	+15.02	21,078,100	-
[2673]	25/10/15	210	217	210	213	+5	+2.40	434,500	-
[2673]	25/10/14	210	224	206	208	-8	-3.70	819,600	-
[2673]	25/10/10	211	230	210	216	+3	+1.41	1,098,400	-
[2673]	25/10/09	215	222	209	213	-4	-1.84	673,800	-
[2673]	25/10/08	223	228	214	217	-10	-4.41	1,079,600	-
[2673]	25/10/07	234	236	222	227	-13	-5.42	1,376,400	-
[2673]	25/10/06	225	241	213	240	-9	-3.61	4,805,400	-
[2673]	25/10/03	385	405	249	249	-80	-24.32	12,160,400	-
[2673]	25/10/02	268	329	249	329	+80	+32.13	23,843,500	-
[2673]	25/10/01	195	249	192	249	+50	+25.13	9,846,200	-
[2673]	25/09/30	200	218	193	199	-3	-1.49	1,208,900	-
[2673]	25/09/29	204	207	200	202	-1	-0.49	248,000	-
[2673]	25/09/26	213	220	203	203	-24	-10.57	728,900	-
[2673]	25/09/25	201	232	200	227	+36	+18.85	4,586,900	-
[2673]	25/09/24	204	205	191	191	-14	-6.83	757,300	-
[2673]	25/09/22	235	235	205	205	-22	-9.69	1,068,400	-
[2673]	25/09/19	238	238	226	227	-10	-4.22	636,600	-
[2673]	25/09/18	243	245	221	237	-13	-5.20	2,336,300	-
[2673]	25/09/17	230	263	228	250	+27	+12.11	8,329,300	-
[2673]	25/09/16	218	226	210	223	+4	+1.83	982,900	-
[2673]	25/09/12	223	232	209	219	-3	-1.35	1,379,500	-
[2673]	25/09/11	235	243	222	222	-15	-6.33	1,289,000	-
[2673]	25/09/10	263	272	237	237	-13	-5.20	1,800,600	-
[2673]	25/09/09	283	303	246	250	-17	-6.37	6,386,400	-
[2673]	25/09/08	286	298	258	267	-39	-12.75	5,458,400	-
[2673]	25/09/05	237	306	232	306	+80	+35.40	18,866,700	-