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
[2855]	26/10/29	867	867	855	859	-8.0	-0.92	950	-
[2855]	26/10/28	881	881	867	867	-13.0	-1.48	64	-
[2855]	26/10/27	885	885	878	880	-4.0	-0.45	11,206	-
[2855]	26/10/26	879	884	870	884	+13.0	+1.49	80	-
[2855]	26/10/23	861	878	861	871	+11.0	+1.28	111	-
[2855]	26/10/22	867	867	857	860	-8.0	-0.92	18,284	-
[2855]	26/10/21	867	871	867	868	+2.0	+0.23	88	-
[2855]	26/10/20	874	879	864	866	-7.0	-0.80	69	-
[2855]	26/10/19	881	890	873	873	-7.0	-0.80	131	-
[2855]	26/10/16	881	883	877	880	0	+0.00	4,245	-
[2855]	26/10/15	873	880	867	880	+8.0	+0.92	220	-
[2855]	26/10/14	880	880	869	872	-2.0	-0.23	270	-
[2855]	26/10/13	889	889	872	874	0	+0.00	5,056	-
[2855]	26/10/09	872	876	871	874	+3.0	+0.34	23	-
[2855]	26/10/08	876	876	865	871	-6.0	-0.68	135	-
[2855]	26/10/07	878	878	873	877	0	+0.00	405	-
[2855]	26/10/06	874	879	868	877	+3.0	+0.34	242	-
[2855]	26/10/05	891	891	871	874	-2.0	-0.23	108	-
[2855]	26/10/02	899	899	876	876	-22.0	-2.45	113	-
[2855]	26/10/01	895	898	894	898	-4.0	-0.44	427	-
[2855]	26/09/30	898	902	896	902	+5.0	+0.56	37	-
[2855]	26/09/29	905	905	897	897	-10.0	-1.10	861	-
[2855]	26/09/28	920	920	907	907	-3.0	-0.33	224	-
[2855]	26/09/25	914	914	909	910	-3.0	-0.33	861	-
[2855]	26/09/24	922	922	910	913	-1.0	-0.11	2,753	-
[2855]	26/09/18	920	920	914	914	-5.0	-0.54	1,331	-
[2855]	26/09/17	919	920	918	919	+1.0	+0.11	3,127	-
[2855]	26/09/16	920	922	918	918	-2.0	-0.22	1,874	-
[2855]	26/09/15	916	920	916	920	0	+0.00	850	-
[2855]	26/09/14	916	924	916	920	+3.0	+0.33	17	-
[2855]	26/09/11	915	920	915	917	-9.0	-0.97	131	-
[2855]	26/09/10	938	938	922	926	+2.0	+0.22	1,053	-
[2855]	26/09/09	922	924	920	924	+3.0	+0.33	1,056	-
[2855]	26/09/08	926	928	919	921	-6.0	-0.65	22,443	-
[2855]	26/09/07	933	936	926	927	-8.0	-0.86	139	-
[2855]	26/09/04	935	937	933	935	-1.0	-0.11	582	-
[2855]	26/09/03	942	944	936	936	-7.0	-0.74	7,217	-
[2855]	26/09/02	944	955	938	943	0	+0.00	38,385	-
[2855]	26/09/01	955	955	939	943	+2.0	+0.21	589	-
[2855]	26/08/31	944	948	940	941	-2.0	-0.21	184	-
[2855]	26/08/28	951	959	942	943	-9.0	-0.95	3,017	-
[2855]	26/08/27	951	954	951	952	0	+0.00	14	-
[2855]	26/08/26	953	953	951	952	0	+0.00	14	-
[2855]	26/08/25	952	954	951	952	+1.0	+0.11	2,317	-
[2855]	26/08/24	950	951	946	951	+7.0	+0.74	273	-
[2855]	26/08/21	947	957	942	944	-30.0	-3.08	4,359	-
[2855]	26/08/20	957	974	955	974	+16.0	+1.67	60,316	-
[2855]	26/08/19	949	958	946	958	+9.0	+0.95	35,157	-
[2855]	26/08/18	958	960	945	949	-8.0	-0.84	1,782	-
[2855]	26/08/17	956	960	956	957	+3.0	+0.31	2,027	-
[2855]	26/08/14	954	956	950	954	-1.0	-0.10	2,851	-
[2855]	26/08/13	958	970	955	955	-1.0	-0.10	64	-
[2855]	26/08/12	960	968	952	956	+2.0	+0.21	2,607	-
[2855]	26/08/10	960	960	950	954	+1.0	+0.10	123	-
[2855]	26/08/07	957	963	952	953	0	+0.00	370	-
[2855]	26/08/06	956	958	953	953	-4.0	-0.42	29	-
[2855]	26/08/05	958	958	950	957	0	+0.00	150	-
[2855]	26/08/04	966	966	956	957	-7.0	-0.73	24,589	-
[2855]	26/08/03	984	984	964	964	-19.0	-1.93	157,311	-
[2855]	26/07/31	1,001	1,001	983	983	-21.0	-2.09	5,027	-
[2855]	26/07/30	1,009	1,009	996	1,004	-6.0	-0.59	83,517	-
[2855]	26/07/29	996	1,010	996	1,010	+16.0	+1.61	11,283	-
[2855]	26/07/28	999	1,000	994	994	-2.0	-0.20	9	-
[2855]	26/07/27	985	996	985	996	+12.0	+1.22	775	-
[2855]	26/07/24	973	984	973	984	+6.0	+0.61	11,672	-
[2855]	26/07/23	982	986	978	978	-5.0	-0.51	3,007	-
[2855]	26/07/22	983	984	981	983	-1.0	-0.10	27	-
[2855]	26/07/21	994	994	984	984	+16.0	+1.65	45	-
[2855]	26/07/17	992	992	968	968	+5	+0.52	53	-
[2855]	26/07/16	973	974	963	963	+15	+1.58	366	-
[2855]	26/07/15	973	978	948	948	-24	-2.47	344	-
[2855]	26/07/14	960	972	960	972	+11	+1.14	23	-
[2855]	26/07/13	965	966	961	961	+1	+0.10	18	-
[2855]	26/07/10	979	979	958	960	-4	-0.41	1,082	-
[2855]	26/07/09	968	968	962	964	-3	-0.31	1,117	-
[2855]	26/07/08	967	967	962	967	-4	-0.41	64	-
[2855]	26/07/07	970	973	970	971	+6	+0.62	7	-
[2855]	26/07/06	972	976	964	965	+5	+0.52	3,034	-
[2855]	26/07/03	948	965	948	960	+12	+1.27	180	-
[2855]	26/07/02	942	948	942	948	+9	+0.96	18	-
[2855]	26/07/01	970	970	938	939	-30	-3.10	286	-
[2855]	26/06/30	957	969	954	969	+13	+1.36	23	-
[2855]	26/06/29	965	965	955	956	0	0.00	484	-
[2855]	26/06/26	944	956	942	956	+11	+1.16	38	-
[2855]	26/06/25	935	945	931	945	+17	+1.83	3,230	-
[2855]	26/06/24	926	928	926	928	+2	+0.22	7	-
[2855]	26/06/23	935	935	922	926	-10	-1.07	30	-
[2855]	26/06/22	946	946	925	936	+5	+0.54	80,161	-
[2855]	26/06/19	930	932	930	931	+2	+0.22	37	-
[2855]	26/06/18	929	932	925	929	-2	-0.21	515	-
[2855]	26/06/17	953	953	927	931	+1	+0.11	96	-
[2855]	26/06/16	950	950	930	930	-20	-2.11	38,228	-
[2855]	26/06/15	950	950	946	950	+7	+0.74	10,719	-
[2855]	26/06/12	939	944	937	943	+5	+0.53	61	-
[2855]	26/06/11	936	944	925	938	+3	+0.32	642	-
[2855]	26/06/10	939	939	930	935	+11	+1.19	905	-
[2855]	26/06/09	923	925	919	924	+2	+0.22	922	-
[2855]	26/06/08	913	925	913	922	+4	+0.44	606	-
[2855]	26/06/05	920	923	918	918	-2	-0.22	62	-
[2855]	26/06/04	930	930	920	920	-11	-1.18	453	-
[2855]	26/06/03	926	936	926	931	+7	+0.76	29	-
[2855]	26/06/02	937	937	921	924	-12	-1.28	251	-
[2855]	26/06/01	955	955	936	936	-17	-1.78	48	-
[2855]	26/05/29	949	953	944	953	+12	+1.28	9	-
[2855]	26/05/28	944	944	937	941	-3	-0.32	89	-
[2855]	26/05/27	940	945	939	944	+5	+0.53	13	-
[2855]	26/05/26	940	941	936	939	-2	-0.21	46	-
[2855]	26/05/25	941	943	940	941	-2	-0.21	289	-
[2855]	26/05/22	952	952	941	943	-8.0	-0.84	44	-
[2855]	26/05/21	950	951	946	951	+4.0	+0.42	215	-
[2855]	26/05/20	971	971	945	947	-8.0	-0.84	1,346	-
[2855]	26/05/19	949	956	949	955	+6.0	+0.63	37,107	-
[2855]	26/05/18	964	964	944	949	-11.0	-1.15	348	-
[2855]	26/05/15	988	988	960	960	-29.0	-2.93	59	-
[2855]	26/05/14	975	989	957	989	+29.0	+3.02	1,136	-
[2855]	26/05/13	965	965	959	960	-6.0	-0.62	732	-
[2855]	26/05/12	972	973	965	966	-6.0	-0.62	11,407	-
[2855]	26/05/11	977	977	972	972	-2.0	-0.21	256	-
[2855]	26/05/08	1,032	1,032	974	974	-17.0	-1.72	11,347	-
[2855]	26/05/07	987	991	979	991	+5.0	+0.51	978	-
[2855]	26/05/01	985	987	981	986	+2.0	+0.20	99,095	-
[2855]	26/04/30	1,000	1,000	982	984	-1.0	-0.10	294	-
[2855]	26/04/28	1,011	1,011	984	985	-11.0	-1.10	443	-
[2855]	26/04/27	992	996	991	996	+5	+0.50	20,045	-
[2855]	26/04/24	991	1,010	990	991	+2	+0.20	1,113	-
[2855]	26/04/23	1,000	1,000	987	989	-15	-1.49	3,290	-
[2855]	26/04/22	1,012	1,012	1,003	1,004	-7	-0.69	3,301	-
[2855]	26/04/21	1,014	1,015	1,011	1,011	-8	-0.79	50	-
[2855]	26/04/20	1,022	1,022	1,017	1,019	0	0.00	30,134	-
[2855]	26/04/17	1,021	1,028	1,017	1,019	0	0.00	214	-
[2855]	26/04/16	1,050	1,050	1,016	1,019	-4	-0.39	188	-
[2855]	26/04/15	1,010	1,027	1,010	1,023	+2	+0.20	114	-
[2855]	26/04/14	1,036	1,036	1,018	1,021	+15	+1.49	131	-
[2855]	26/04/13	1,005	1,009	1,005	1,006	+1	+0.10	78	-
[2855]	26/04/10	1,037	1,037	1,005	1,005	-2	-0.20	129	-
[2855]	26/04/09	1,019	1,020	1,007	1,007	-12	-1.18	529	-
[2855]	26/04/08	1,013	1,019	1,009	1,019	+13	+1.29	1,566	-
[2855]	26/04/07	1,005	1,008	1,003	1,006	+2	+0.20	45	-
[2855]	26/04/06	997	1,004	997	1,004	+5	+0.50	755	-
[2855]	26/04/03	990	999	990	999	+10	+1.01	38	-
[2855]	26/04/02	991	1,009	989	989	-1	-0.10	1,383	-
[2855]	26/04/01	987	994	985	990	+14	+1.43	25,803	-
[2855]	26/03/31	985	985	976	976	-10	-1.01	1,619	-
[2855]	26/03/30	992	992	985	986	-18	-1.79	721	-
[2855]	26/03/27	1,010	1,011	1,004	1,004	-2	-0.20	172	-
[2855]	26/03/26	1,018	1,018	1,006	1,006	-11	-1.08	469	-
[2855]	26/03/25	1,017	1,019	1,017	1,017	-1	-0.10	145	-
[2855]	26/03/24	1,014	1,022	1,014	1,018	+7	+0.69	166	-
[2855]	26/03/23	1,023	1,023	1,008	1,011	-24	-2.32	17,302	-
[2855]	26/03/19	1,049	1,049	1,035	1,035	-14	-1.33	86	-
[2855]	26/03/18	1,045	1,050	1,045	1,049	+5	+0.48	209	-
[2855]	26/03/17	1,041	1,048	1,041	1,044	+4	+0.38	52	-
[2855]	26/03/16	1,032	1,040	1,029	1,040	+6	+0.58	209	-
[2855]	26/03/13	1,035	1,036	1,033	1,034	-1	-0.10	681	-
[2855]	26/03/12	1,041	1,041	1,034	1,035	-9	-0.86	7,029	-
[2855]	26/03/11	1,033	1,045	1,033	1,044	+10	+0.97	168	-
[2855]	26/03/10	1,060	1,060	1,030	1,034	+2	+0.19	21,601	-
[2855]	26/03/09	1,070	1,070	1,025	1,032	-12	-1.15	11,750	-
[2855]	26/03/06	1,044	1,045	1,037	1,044	-6	-0.57	127	-
[2855]	26/03/05	1,041	1,052	1,041	1,050	+19	+1.84	685	-
[2855]	26/03/04	1,065	1,065	1,030	1,031	-14	-1.34	58,952	-
[2855]	26/03/03	1,067	1,067	1,041	1,045	-11	-1.04	1,266	-
[2855]	26/03/02	1,055	1,058	1,046	1,056	+1	+0.09	970	-
[2855]	26/02/27	1,095	1,095	1,055	1,055	-11	-1.03	548	-
[2855]	26/02/26	1,059	1,067	1,059	1,066	+8	+0.76	5	-
[2855]	26/02/25	1,053	1,059	1,053	1,058	+3	+0.28	1,357	-
[2855]	26/02/24	1,046	1,056	1,045	1,055	+10	+0.96	772	-
[2855]	26/02/20	1,071	1,071	1,042	1,045	-1	-0.10	111	-
[2855]	26/02/19	1,063	1,071	1,045	1,046	-7	-0.66	605	-
[2855]	26/02/18	1,043	1,069	1,043	1,053	+10	+0.96	379	-
[2855]	26/02/17	1,051	1,051	1,040	1,043	-8	-0.76	50,146	-
[2855]	26/02/16	1,068	1,068	1,040	1,051	+13	+1.25	660	-
[2855]	26/02/13	1,053	1,053	1,038	1,038	-14	-1.33	198	-
[2855]	26/02/12	1,123	1,123	1,049	1,052	-41	-3.75	301	-
[2855]	26/02/10	1,055	1,093	1,050	1,093	+42	+4.00	48	-
[2855]	26/02/09	1,052	1,058	1,050	1,051	-1	-0.10	158	-
[2855]	26/02/06	1,068	1,068	1,051	1,052	-7	-0.66	946	-
[2855]	26/02/05	1,058	1,060	1,056	1,059	+2	+0.19	102	-
[2855]	26/02/04	1,052	1,057	1,050	1,057	+4	+0.38	523	-
[2855]	26/02/03	1,046	1,054	1,041	1,053	+7	+0.67	300	-
[2855]	26/02/02	1,047	1,047	1,040	1,046	+4	+0.38	275	-
[2855]	26/01/30	1,049	1,049	1,042	1,042	+5	+0.48	106,074	-
[2855]	26/01/29	1,034	1,038	1,029	1,037	+2	+0.19	78,500	-
[2855]	26/01/28	1,035	1,037	1,033	1,035	-30	-2.82	16,938	-
[2855]	26/01/27	1,042	1,065	1,031	1,065	+24	+2.31	104	-
[2855]	26/01/26	1,047	1,047	1,040	1,041	-8	-0.76	485	-
[2855]	26/01/23	1,056	1,056	1,047	1,049	-6	-0.57	867	-
[2855]	26/01/22	1,053	1,060	1,052	1,055	+2	+0.19	16,002	-
[2855]	26/01/21	1,093	1,093	1,050	1,053	-21	-1.96	4,303	-
[2855]	26/01/20	1,080	1,085	1,074	1,074	-6	-0.56	108	-
[2855]	26/01/19	1,089	1,092	1,080	1,080	-6	-0.55	5,541	-
[2855]	26/01/16	1,084	1,088	1,084	1,086	+6	+0.56	47	-
[2855]	26/01/15	1,077	1,081	1,075	1,080	+5	+0.47	16,010	-
[2855]	26/01/14	1,075	1,077	1,073	1,075	+3	+0.28	15	-
[2855]	26/01/13	1,073	1,075	1,067	1,072	0	0.00	14,145	-
[2855]	26/01/09	1,077	1,077	1,071	1,072	-1	-0.09	64	-
[2855]	26/01/08	1,073	1,073	1,068	1,073	+2	+0.19	7,919	-
[2855]	26/01/07	1,075	1,075	1,062	1,071	+6	+0.56	1,334	-
[2855]	26/01/06	1,074	1,074	1,062	1,065	+3	+0.28	320	-
[2855]	26/01/05	1,070	1,070	1,058	1,062	-2	-0.19	512	-
[2855]	25/12/30	1,068	1,071	1,062	1,064	+3	+0.28	278	-
[2855]	25/12/29	1,075	1,075	1,060	1,061	0	0.00	164	-
[2855]	25/12/26	1,065	1,066	1,056	1,061	-3	-0.28	231	-
[2855]	25/12/25	1,060	1,064	1,060	1,064	+7	+0.66	1,057	-
[2855]	25/12/24	1,054	1,057	1,054	1,057	+4	+0.38	57	-
[2855]	25/12/23	1,050	1,053	1,049	1,053	0	0.00	2,988	-
[2855]	25/12/22	1,066	1,068	1,053	1,053	-9	-0.85	2,463	-
[2855]	25/12/19	1,057	1,063	1,057	1,062	+3	+0.28	912	-
[2855]	25/12/18	1,055	1,062	1,055	1,059	+7	+0.67	15,217	-
[2855]	25/12/17	1,051	1,055	1,050	1,052	+2	+0.19	1,001	-
[2855]	25/12/16	1,047	1,053	1,047	1,050	+3	+0.29	411	-
[2855]	25/12/15	1,045	1,050	1,045	1,047	-1	-0.10	999	-
[2855]	25/12/12	1,036	1,049	1,036	1,048	+15	+1.45	384	-
[2855]	25/12/11	1,041	1,041	1,027	1,033	-8	-0.77	724	-
[2855]	25/12/10	1,035	1,041	1,031	1,041	+10	+0.97	39,741	-
[2855]	25/12/09	1,029	1,031	1,025	1,031	+1	+0.10	639	-
[2855]	25/12/08	1,032	1,036	1,027	1,030	-5	-0.48	1,649	-
[2855]	25/12/05	1,037	1,041	1,035	1,035	-8	-0.77	1,152	-
[2855]	25/12/04	1,045	1,047	1,041	1,043	-3	-0.29	145	-
[2855]	25/12/03	1,052	1,052	1,045	1,046	-6	-0.57	12,337	-
[2855]	25/12/02	1,054	1,057	1,049	1,052	-4	-0.38	57	-
[2855]	25/12/01	1,080	1,080	1,056	1,056	-13	-1.22	1,438	-
[2855]	25/11/28	1,079	1,079	1,068	1,069	-8	-0.74	1,786	-
[2855]	25/11/27	1,069	1,079	1,069	1,077	+13	+1.22	255	-
[2855]	25/11/26	1,065	1,069	1,064	1,064	-1	-0.09	996	-
[2855]	25/11/25	1,064	1,067	1,056	1,065	+11	+1.04	998	-
[2855]	25/11/21	1,049	1,055	1,049	1,054	+4	+0.38	3,070	-
[2855]	25/11/20	1,051	1,054	1,049	1,050	+4	+0.38	983	-
[2855]	25/11/19	1,053	1,053	1,042	1,046	+1	+0.10	9,694	-
[2855]	25/11/18	1,061	1,061	1,045	1,045	-15	-1.42	832	-
[2855]	25/11/17	1,054	1,060	1,050	1,060	+6	+0.57	12,817	-
[2855]	25/11/14	1,050	1,057	1,050	1,054	+5	+0.48	538	-
[2855]	25/11/13	1,050	1,052	1,048	1,049	-7	-0.66	330	-
[2855]	25/11/12	1,055	1,057	1,055	1,056	+7	+0.67	628	-
[2855]	25/11/11	1,041	1,052	1,041	1,049	+2	+0.19	576	-
[2855]	25/11/10	1,045	1,047	1,042	1,047	+8	+0.77	715	-
[2855]	25/11/07	1,040	1,044	1,039	1,039	0	0.00	58	-
[2855]	25/11/06	1,041	1,042	1,036	1,039	-2	-0.19	709	-
[2855]	25/11/05	1,028	1,041	1,025	1,041	+9	+0.87	17,176	-
[2855]	25/11/04	1,029	1,032	1,025	1,032	+4	+0.39	11,727	-
[2855]	25/10/31	1,024	1,028	1,024	1,028	+4	+0.39	3,600	-
[2855]	25/10/30	1,025	1,026	1,017	1,024	+6	+0.59	2,429	-
[2855]	25/10/29	1,024	1,025	1,018	1,018	-7	-0.68	27,253	-
[2855]	25/10/28	1,028	1,028	1,024	1,025	-5	-0.49	5,060	-
[2855]	25/10/27	1,023	1,030	1,022	1,030	+8	+0.78	41,404	-
[2855]	25/10/24	1,027	1,028	1,022	1,022	-4	-0.39	14,131	-
[2855]	25/10/23	1,018	1,026	1,016	1,026	-3	-0.29	4,337	-
[2855]	25/10/22	1,026	1,029	1,022	1,029	+7	+0.68	11,495	-
[2855]	25/10/21	1,021	1,025	1,019	1,022	+2	+0.20	1,068	-
[2855]	25/10/20	1,019	1,022	1,014	1,020	+2	+0.20	329	-
[2855]	25/10/17	1,015	1,019	1,013	1,018	+4	+0.39	6,194	-
[2855]	25/10/16	1,011	1,015	1,010	1,014	+4	+0.40	11,021	-
[2855]	25/10/15	1,005	1,010	1,005	1,010	+6	+0.60	235	-
[2855]	25/10/14	1,003	1,006	997	1,004	-3	-0.30	450	-
[2855]	25/10/10	1,014	1,014	1,005	1,007	-3	-0.30	588	-
[2855]	25/10/09	1,009	1,010	1,005	1,010	-2	-0.20	34,829	-
[2855]	25/10/08	1,012	1,015	1,011	1,012	0	0.00	11,552	-
[2855]	25/10/07	1,018	1,018	1,012	1,012	-7	-0.69	23	-
[2855]	25/10/06	1,003	1,019	1,003	1,019	+20	+2.00	63,081	-
[2855]	25/10/03	1,001	1,002	998	999	-3	-0.30	11,290	-
[2855]	25/10/02	1,003	1,005	997	1,002	+2	+0.20	13,125	-
[2855]	25/10/01	1,012	1,012	995	1,000	-3	-0.30	1,015	-
[2855]	25/09/30	1,002	1,003	999	1,003	+2	+0.20	34	-
[2855]	25/09/29	992	1,010	992	1,001	-17	-1.67	1,123	-
[2855]	25/09/26	1,013	1,018	1,013	1,018	+6	+0.59	463	-
[2855]	25/09/25	1,010	1,012	1,007	1,012	+3	+0.30	17,872	-
[2855]	25/09/24	1,011	1,011	1,007	1,009	-1	-0.10	471	-
[2855]	25/09/22	1,013	1,014	1,010	1,010	+4	+0.40	32	-
[2855]	25/09/19	1,014	1,016	1,006	1,006	-9	-0.89	1,181	-
[2855]	25/09/18	1,017	1,018	1,012	1,015	-1	-0.10	3,852	-
[2855]	25/09/17	1,019	1,021	1,015	1,016	-4	-0.39	18,692	-
[2855]	25/09/16	1,012	1,020	1,012	1,020	+5	+0.49	18,248	-
[2855]	25/09/12	1,003	1,015	1,003	1,015	+13	+1.30	344	-
[2855]	25/09/11	999	1,005	999	1,002	+4	+0.40	76	-
[2855]	25/09/10	995	998	995	998	-1	-0.10	1,615	-
[2855]	25/09/09	993	1,000	993	999	+4	+0.40	11,425	-
[2855]	25/09/08	991	999	991	995	+4	+0.40	9,152	-
[2855]	25/09/05	994	997	986	991	-3	-0.30	5,596	-