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
[2901]	26/10/29	73	73	71	71	-3.0	-4.05	57,600	2,030,784,256
[2901]	26/10/28	71	74	71	74	+2.0	+2.78	105,100	2,116,592,128
[2901]	26/10/27	71	73	71	72	0	+0.00	124,800	2,059,386,880
[2901]	26/10/26	73	74	71	72	-4.0	-5.26	257,100	2,059,386,880
[2901]	26/10/23	80	80	74	76	-6.0	-7.32	338,100	2,173,797,376
[2901]	26/10/22	87	87	82	82	-5.0	-5.75	464,500	2,345,412,864
[2901]	26/10/21	89	93	87	87	-32.0	-26.89	1,151,800	2,488,425,728
[2901]	26/10/20	120	122	119	119	0	+0.00	48,600	3,403,708,928
[2901]	26/10/19	121	123	119	119	-3.0	-2.46	129,300	3,403,708,928
[2901]	26/10/16	118	124	118	122	+4.0	+3.39	94,900	3,489,516,800
[2901]	26/10/15	126	126	118	118	-10.0	-7.81	232,300	3,375,106,304
[2901]	26/10/14	128	129	127	128	0	+0.00	37,800	3,661,132,288
[2901]	26/10/13	126	128	126	128	+2.0	+1.59	34,400	3,661,132,288
[2901]	26/10/09	125	128	125	126	0	+0.00	81,400	3,603,927,040
[2901]	26/10/08	129	129	125	126	-3.0	-2.33	160,300	3,603,927,040
[2901]	26/10/07	133	133	129	129	-5.0	-3.73	108,300	3,689,734,912
[2901]	26/10/06	134	135	133	134	0	+0.00	30,700	3,832,747,776
[2901]	26/10/05	135	136	132	134	-1.0	-0.74	101,900	3,832,747,776
[2901]	26/10/02	135	136	135	135	-1.0	-0.74	36,300	3,861,350,400
[2901]	26/10/01	141	141	135	136	-3.0	-2.16	99,300	3,889,953,024
[2901]	26/09/30	131	139	128	139	+3.0	+2.21	247,100	3,975,760,896
[2901]	26/09/29	150	150	129	136	-15.0	-9.93	641,600	3,889,953,024
[2901]	26/09/28	152	154	151	151	-1.0	-0.66	38,300	4,318,991,872
[2901]	26/09/25	150	154	150	152	+2.0	+1.33	70,300	4,347,594,752
[2901]	26/09/24	149	152	149	150	+2.0	+1.35	63,500	4,290,389,504
[2901]	26/09/18	145	148	144	148	+3.0	+2.07	76,300	4,233,184,256
[2901]	26/09/17	148	148	145	145	-2.0	-1.36	70,700	4,147,376,384
[2901]	26/09/16	144	147	144	147	+4.0	+2.80	47,100	4,204,581,632
[2901]	26/09/15	149	151	139	143	-6.0	-4.03	275,000	4,090,171,136
[2901]	26/09/14	151	152	148	149	-2.0	-1.32	60,500	4,261,786,880
[2901]	26/09/11	150	152	150	151	+1.0	+0.67	38,200	4,318,991,872
[2901]	26/09/10	150	152	150	150	0	+0.00	97,500	4,290,389,504
[2901]	26/09/09	150	151	149	150	+1.0	+0.67	34,600	4,290,389,504
[2901]	26/09/08	150	151	149	149	-1.0	-0.67	156,200	4,261,786,880
[2901]	26/09/07	148	150	147	150	+3.0	+2.04	65,000	4,290,389,504
[2901]	26/09/04	148	148	146	147	-1.0	-0.68	101,000	4,204,581,632
[2901]	26/09/03	150	150	148	148	-2.0	-1.33	120,500	4,233,184,256
[2901]	26/09/02	153	153	150	150	-2.0	-1.32	88,100	4,290,389,504
[2901]	26/09/01	153	154	152	152	0	+0.00	57,800	4,347,594,752
[2901]	26/08/31	157	157	152	152	-5.0	-3.18	148,800	4,347,594,752
[2901]	26/08/28	154	158	153	157	-1.0	-0.63	150,700	4,490,607,616
[2901]	26/08/27	162	163	158	158	-2.0	-1.25	344,000	4,519,209,984
[2901]	26/08/26	163	163	160	160	-1.0	-0.62	144,600	4,576,415,232
[2901]	26/08/25	163	163	159	161	-2.0	-1.23	179,400	4,605,018,112
[2901]	26/08/24	162	166	162	163	+3.0	+1.88	128,900	4,662,223,360
[2901]	26/08/21	159	162	158	160	+2.0	+1.27	130,300	4,576,415,232
[2901]	26/08/20	159	161	157	158	+2.0	+1.28	104,700	4,519,209,984
[2901]	26/08/19	156	157	154	156	-5.0	-3.11	266,800	4,462,004,736
[2901]	26/08/18	160	163	159	161	+2.0	+1.26	172,500	4,605,018,112
[2901]	26/08/17	151	161	151	159	+9.0	+6.00	257,900	4,547,812,864
[2901]	26/08/14	151	152	150	150	0	+0.00	182,400	4,290,389,504
[2901]	26/08/13	151	152	148	150	-2.0	-1.32	263,600	4,290,389,504
[2901]	26/08/12	140	155	134	152	-8.0	-5.00	849,200	4,347,594,752
[2901]	26/08/10	183	184	153	160	-23.0	-12.57	724,800	4,576,415,232
[2901]	26/08/07	183	184	181	183	0	+0.00	67,800	5,234,274,816
[2901]	26/08/06	183	184	182	183	-2.0	-1.08	100,600	5,234,274,816
[2901]	26/08/05	183	187	183	185	+3.0	+1.65	116,300	5,291,480,064
[2901]	26/08/04	183	185	182	182	-3.0	-1.62	84,200	5,205,672,448
[2901]	26/08/03	183	187	181	185	+3.0	+1.65	181,800	5,291,480,064
[2901]	26/07/31	182	183	178	182	0	+0.00	88,600	5,205,672,448
[2901]	26/07/30	182	182	177	182	+1.0	+0.55	71,600	5,205,672,448
[2901]	26/07/29	183	183	180	181	0	+0.00	86,700	5,177,070,080
[2901]	26/07/28	182	187	181	181	-2.0	-1.09	160,200	5,177,070,080
[2901]	26/07/27	183	183	181	183	+1.0	+0.55	53,100	5,234,274,816
[2901]	26/07/24	184	184	179	182	-3.0	-1.62	79,300	5,205,672,448
[2901]	26/07/23	185	193	182	185	+1.0	+0.54	155,600	5,291,480,064
[2901]	26/07/22	185	185	182	184	+1.0	+0.55	48,400	5,262,877,696
[2901]	26/07/21	182	184	180	183	+4.0	+2.23	56,400	5,234,274,816
[2901]	26/07/17	181	182	178	179	-4	-2.19	120,300	-
[2901]	26/07/16	182	186	181	183	+2	+1.10	143,300	-
[2901]	26/07/15	182	186	176	181	-6	-3.21	194,900	-
[2901]	26/07/14	189	189	187	187	-1	-0.53	70,300	-
[2901]	26/07/13	191	191	187	188	-1	-0.53	130,000	-
[2901]	26/07/10	190	190	188	189	0	0.00	75,400	-
[2901]	26/07/09	191	191	188	189	-2	-1.05	47,800	-
[2901]	26/07/08	191	191	189	191	+1	+0.53	50,600	-
[2901]	26/07/07	193	193	189	190	-2	-1.04	146,900	-
[2901]	26/07/06	194	195	191	192	-1	-0.52	158,400	-
[2901]	26/07/03	194	195	191	193	+1	+0.52	101,800	-
[2901]	26/07/02	194	195	191	192	-2	-1.03	69,400	-
[2901]	26/07/01	197	197	191	194	0	0.00	70,900	-
[2901]	26/06/30	196	197	192	194	-2	-1.02	57,000	-
[2901]	26/06/29	195	198	194	196	+5	+2.62	78,300	-
[2901]	26/06/26	193	193	187	191	0	0.00	68,100	-
[2901]	26/06/25	191	194	191	191	0	0.00	38,200	-
[2901]	26/06/24	191	202	189	191	+1	+0.53	151,700	-
[2901]	26/06/23	187	193	187	190	+4	+2.15	80,100	-
[2901]	26/06/22	185	189	185	186	+1	+0.54	52,600	-
[2901]	26/06/19	186	187	184	185	0	0.00	46,900	-
[2901]	26/06/18	189	189	184	185	-2	-1.07	105,000	-
[2901]	26/06/17	187	194	186	187	-2	-1.06	173,600	-
[2901]	26/06/16	190	191	182	189	0	0.00	207,100	-
[2901]	26/06/15	191	194	189	189	+1	+0.53	140,400	-
[2901]	26/06/12	189	191	183	188	+1	+0.53	169,100	-
[2901]	26/06/11	186	188	181	187	+3	+1.63	68,800	-
[2901]	26/06/10	189	189	180	184	-3	-1.60	134,400	-
[2901]	26/06/09	188	191	183	187	-1	-0.53	82,800	-
[2901]	26/06/08	196	196	187	188	-9	-4.57	206,000	-
[2901]	26/06/05	195	205	195	197	+1	+0.51	121,700	-
[2901]	26/06/04	198	199	196	196	-3	-1.51	62,000	-
[2901]	26/06/03	202	202	198	199	-2	-1.00	88,400	-
[2901]	26/06/02	199	202	195	201	+3	+1.52	107,600	-
[2901]	26/06/01	198	199	195	198	+2	+1.02	66,600	-
[2901]	26/05/29	195	198	192	196	+2	+1.03	121,600	-
[2901]	26/05/28	194	197	193	194	0	0.00	60,500	-
[2901]	26/05/27	199	199	188	194	0	0.00	153,100	-
[2901]	26/05/26	199	200	193	194	-6	-3.00	100,600	-
[2901]	26/05/25	205	206	198	200	-5	-2.44	152,700	-
[2901]	26/05/22	194	210	194	205	+9.0	+4.59	205,200	-
[2901]	26/05/21	190	197	190	196	+6.0	+3.16	99,300	-
[2901]	26/05/20	201	201	182	190	-11.0	-5.47	334,600	-
[2901]	26/05/19	201	217	197	201	+10.0	+5.24	442,500	-
[2901]	26/05/18	186	193	183	191	+1.0	+0.53	299,500	-
[2901]	26/05/15	212	213	188	190	-22.0	-10.38	1,073,400	-
[2901]	26/05/14	165	212	165	212	+50.0	+30.86	1,866,000	-
[2901]	26/05/13	169	174	161	162	-9	-5.26	465,900	-
[2901]	26/05/12	170	185	169	171	-1	-0.58	389,600	-
[2901]	26/05/11	171	177	167	172	+2	+1.18	217,900	-
[2901]	26/05/08	172	175	166	170	-5	-2.86	399,500	-
[2901]	26/05/07	188	188	172	175	-16	-8.38	620,600	-
[2901]	26/05/01	197	204	185	191	-4	-2.05	470,200	-
[2901]	26/04/30	198	203	194	195	-6	-2.99	132,200	-
[2901]	26/04/28	195	204	191	201	+3	+1.52	234,300	-
[2901]	26/04/27	201	215	196	198	+2	+1.02	710,500	-
[2901]	26/04/24	187	208	182	196	+14	+7.69	1,137,100	-
[2901]	26/04/23	197	197	166	182	-37	-16.89	2,266,000	-
[2901]	26/04/22	204	228	204	219	+16	+7.88	1,113,200	-
[2901]	26/04/21	212	212	200	203	-7	-3.33	601,800	-
[2901]	26/04/20	219	219	205	210	-7	-3.23	656,300	-
[2901]	26/04/17	231	234	214	217	+4	+1.88	943,200	-
[2901]	26/04/16	207	231	191	213	-58	-21.40	4,328,000	-
[2901]	26/04/15	271	271	271	271	-80	-22.79	37,000	-
[2901]	26/04/14	345	354	345	351	+6	+1.74	46,100	-
[2901]	26/04/13	350	353	345	345	-9	-2.54	51,300	-
[2901]	26/04/10	357	357	351	354	-1	-0.28	42,700	-
[2901]	26/04/09	359	360	355	355	-4	-1.11	31,300	-
[2901]	26/04/08	357	362	357	359	+3	+0.84	112,600	-
[2901]	26/04/07	352	358	352	356	+5	+1.42	31,800	-
[2901]	26/04/06	351	358	351	351	0	0.00	31,200	-
[2901]	26/04/03	354	358	351	351	-4	-1.13	23,300	-
[2901]	26/04/02	360	363	351	355	-9	-2.47	56,100	-
[2901]	26/04/01	350	368	350	364	+18	+5.20	91,700	-
[2901]	26/03/31	351	356	346	346	-3	-0.86	44,000	-
[2901]	26/03/30	353	353	347	349	-6	-1.69	30,800	-
[2901]	26/03/27	352	358	352	355	+3	+0.85	22,600	-
[2901]	26/03/26	363	365	351	352	-9	-2.49	42,100	-
[2901]	26/03/25	349	363	349	361	+14	+4.03	34,600	-
[2901]	26/03/24	345	350	343	347	+6	+1.76	60,700	-
[2901]	26/03/23	352	353	341	341	-19	-5.28	93,200	-
[2901]	26/03/19	370	370	356	360	-16	-4.26	73,200	-
[2901]	26/03/18	364	378	364	376	+12	+3.30	50,700	-
[2901]	26/03/17	365	370	364	364	0	0.00	38,800	-
[2901]	26/03/16	367	372	364	364	-6	-1.62	35,900	-
[2901]	26/03/13	351	371	349	370	+17	+4.82	104,700	-
[2901]	26/03/12	362	362	353	353	-4	-1.12	42,900	-
[2901]	26/03/11	353	365	353	357	+5	+1.42	54,500	-
[2901]	26/03/10	360	360	348	352	0	0.00	105,000	-
[2901]	26/03/09	360	360	340	352	-14	-3.83	221,100	-
[2901]	26/03/06	362	372	362	366	-3	-0.81	92,400	-
[2901]	26/03/05	366	376	363	369	+11	+3.07	91,300	-
[2901]	26/03/04	367	370	350	358	-14	-3.76	185,500	-
[2901]	26/03/03	404	405	372	372	-32	-7.92	317,500	-
[2901]	26/03/02	412	435	396	404	-9	-2.18	752,200	-
[2901]	26/02/27	398	414	395	413	+19	+4.82	120,600	-
[2901]	26/02/26	396	399	393	394	-7	-1.75	53,200	-
[2901]	26/02/25	402	405	399	401	0	0.00	54,900	-
[2901]	26/02/24	407	408	401	401	0	0.00	39,600	-
[2901]	26/02/20	402	404	401	401	-1	-0.25	12,700	-
[2901]	26/02/19	405	405	397	402	+2	+0.50	49,100	-
[2901]	26/02/18	408	408	400	400	-4	-0.99	40,800	-
[2901]	26/02/17	412	412	400	404	-9	-2.18	47,600	-
[2901]	26/02/16	411	414	408	413	0	0.00	32,100	-
[2901]	26/02/13	408	417	407	413	+1	+0.24	28,900	-
[2901]	26/02/12	410	423	408	412	+6	+1.48	116,600	-
[2901]	26/02/10	401	406	398	406	+7	+1.75	68,600	-
[2901]	26/02/09	411	411	398	399	-7	-1.72	78,600	-
[2901]	26/02/06	411	411	406	406	-3	-0.73	40,800	-
[2901]	26/02/05	410	413	407	409	-1	-0.24	39,600	-
[2901]	26/02/04	411	412	406	410	+1	+0.24	25,400	-
[2901]	26/02/03	412	413	406	409	+3	+0.74	71,100	-
[2901]	26/02/02	400	415	400	406	+9	+2.27	68,500	-
[2901]	26/01/30	395	400	391	397	-2	-0.50	48,600	-
[2901]	26/01/29	402	404	399	399	-6	-1.48	70,500	-
[2901]	26/01/28	407	407	402	405	+2	+0.50	25,300	-
[2901]	26/01/27	408	408	403	403	-4	-0.98	30,200	-
[2901]	26/01/26	411	411	407	407	-4	-0.97	19,700	-
[2901]	26/01/23	409	413	406	411	+4	+0.98	40,400	-
[2901]	26/01/22	408	412	407	407	+1	+0.25	25,000	-
[2901]	26/01/21	407	408	404	406	-1	-0.25	46,500	-
[2901]	26/01/20	415	415	405	407	-4	-0.97	101,300	-
[2901]	26/01/19	415	422	411	411	-2	-0.48	81,700	-
[2901]	26/01/16	416	417	406	413	+2	+0.49	111,200	-
[2901]	26/01/15	421	430	401	411	-34	-7.64	288,900	-
[2901]	26/01/14	461	475	445	445	-17	-3.68	116,700	-
[2901]	26/01/13	474	475	457	462	+4	+0.87	113,500	-
[2901]	26/01/09	459	460	453	458	+3	+0.66	75,800	-
[2901]	26/01/08	456	462	455	455	-3	-0.66	80,500	-
[2901]	26/01/07	460	464	455	458	+1	+0.22	87,300	-
[2901]	26/01/06	451	460	448	457	+10	+2.24	98,100	-
[2901]	26/01/05	455	464	444	447	+11	+2.52	160,800	-
[2901]	25/12/30	435	440	429	436	+4	+0.93	38,300	-
[2901]	25/12/29	426	436	422	432	+5	+1.17	63,600	-
[2901]	25/12/26	438	438	426	427	-8	-1.84	145,800	-
[2901]	25/12/25	427	441	425	435	+6	+1.40	204,100	-
[2901]	25/12/24	419	433	417	429	+13	+3.13	103,200	-
[2901]	25/12/23	420	420	410	416	-9	-2.12	118,600	-
[2901]	25/12/22	439	439	421	425	-9	-2.07	120,100	-
[2901]	25/12/19	416	434	415	434	+16	+3.83	98,400	-
[2901]	25/12/18	415	419	406	418	+3	+0.72	131,900	-
[2901]	25/12/17	423	425	402	415	-9	-2.12	194,700	-
[2901]	25/12/16	441	443	420	424	-23	-5.15	251,100	-
[2901]	25/12/15	440	460	425	447	+7	+1.59	364,200	-
[2901]	25/12/12	440	465	431	440	+17	+4.02	516,100	-
[2901]	25/12/11	406	428	397	423	+17	+4.19	539,400	-
[2901]	25/12/10	382	411	377	406	+29	+7.69	570,300	-
[2901]	25/12/09	383	392	363	377	-4	-1.05	627,800	-
[2901]	25/12/08	382	396	357	381	+3	+0.79	1,379,800	-
[2901]	25/12/05	458	458	378	378	-80	-17.47	1,562,800	-
[2901]	25/12/04	555	563	458	458	-100	-17.92	1,178,400	-
[2901]	25/12/03	576	576	545	558	-12	-2.11	149,300	-
[2901]	25/12/02	602	602	570	570	-42	-6.86	240,200	-
[2901]	25/12/01	610	660	598	612	+10	+1.66	502,800	-
[2901]	25/11/28	596	604	593	602	+4	+0.67	26,200	-
[2901]	25/11/27	597	601	590	598	+3	+0.50	37,400	-
[2901]	25/11/26	593	606	593	595	+3	+0.51	55,300	-
[2901]	25/11/25	604	607	586	592	-16	-2.63	57,300	-
[2901]	25/11/21	600	613	593	608	+5	+0.83	30,300	-
[2901]	25/11/20	590	604	585	603	+16	+2.73	42,900	-
[2901]	25/11/19	575	589	567	587	+12	+2.09	40,400	-
[2901]	25/11/18	588	591	575	575	-13	-2.21	33,200	-
[2901]	25/11/17	594	600	580	588	-6	-1.01	35,600	-
[2901]	25/11/14	604	604	594	594	-4	-0.67	15,500	-
[2901]	25/11/13	611	611	598	598	-13	-2.13	22,500	-
[2901]	25/11/12	599	611	598	611	+14	+2.35	25,900	-
[2901]	25/11/11	597	601	596	597	-5	-0.83	12,700	-
[2901]	25/11/10	604	607	591	602	-5	-0.82	28,600	-
[2901]	25/11/07	596	607	590	607	+11	+1.85	15,100	-
[2901]	25/11/06	600	603	595	596	-4	-0.67	14,100	-
[2901]	25/11/05	600	604	588	600	0	0.00	24,000	-
[2901]	25/11/04	601	611	590	600	+2	+0.33	33,700	-
[2901]	25/10/31	599	604	586	598	-6	-0.99	61,200	-
[2901]	25/10/30	593	604	579	604	+1	+0.17	68,400	-
[2901]	25/10/29	628	628	563	603	-24	-3.83	327,700	-
[2901]	25/10/28	650	650	625	627	-28	-4.27	111,600	-
[2901]	25/10/27	659	665	652	655	-2	-0.30	28,000	-
[2901]	25/10/24	666	667	657	657	-9	-1.35	36,300	-
[2901]	25/10/23	684	684	666	666	-9	-1.33	53,200	-
[2901]	25/10/22	672	680	671	675	-1	-0.15	19,100	-
[2901]	25/10/21	669	698	663	676	+7	+1.05	74,300	-
[2901]	25/10/20	665	671	659	669	+11	+1.67	19,000	-
[2901]	25/10/17	677	677	652	658	-16	-2.37	107,800	-
[2901]	25/10/16	690	702	670	674	-16	-2.32	144,700	-
[2901]	25/10/15	714	714	678	690	-40	-5.48	226,800	-
[2901]	25/10/14	705	730	700	730	+22	+3.11	166,000	-
[2901]	25/10/10	710	719	704	708	0	0.00	86,700	-
[2901]	25/10/09	697	711	694	708	+16	+2.31	66,900	-
[2901]	25/10/08	692	706	691	692	-7	-1.00	88,600	-
[2901]	25/10/07	705	710	688	699	+4	+0.58	76,400	-
[2901]	25/10/06	692	702	680	695	+18	+2.66	97,700	-
[2901]	25/10/03	682	691	662	677	-3	-0.44	103,600	-
[2901]	25/10/02	681	690	677	680	+2	+0.29	64,700	-
[2901]	25/10/01	689	689	672	678	-13	-1.88	67,800	-
[2901]	25/09/30	690	691	679	691	+1	+0.14	29,900	-
[2901]	25/09/29	690	690	673	690	0	0.00	58,000	-
[2901]	25/09/26	680	690	680	690	+3	+0.44	28,900	-
[2901]	25/09/25	687	687	670	687	+7	+1.03	34,000	-
[2901]	25/09/24	687	688	670	680	-2	-0.29	61,100	-
[2901]	25/09/22	707	707	680	682	-26	-3.67	92,900	-
[2901]	25/09/19	704	717	696	708	+3	+0.43	95,400	-
[2901]	25/09/18	686	705	667	705	+39	+5.86	160,600	-
[2901]	25/09/17	698	698	659	666	-24	-3.48	164,400	-
[2901]	25/09/16	680	698	674	690	+15	+2.22	70,400	-
[2901]	25/09/12	704	710	670	675	-19	-2.74	134,600	-
[2901]	25/09/11	736	736	694	694	-12	-1.70	518,500	-
[2901]	25/09/10	665	710	665	706	+42	+6.33	211,000	-
[2901]	25/09/09	658	681	654	664	+5	+0.76	111,400	-
[2901]	25/09/08	654	672	641	659	-15	-2.23	267,500	-
[2901]	25/09/05	690	713	662	674	-38	-5.34	273,000	-