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
[2926]	26/10/29	106	107	105	105	-1.0	-0.94	54,300	1,486,566,912
[2926]	26/10/28	108	108	106	106	-1.0	-0.93	79,700	1,500,724,736
[2926]	26/10/27	106	107	105	107	+2.0	+1.90	112,200	1,514,882,432
[2926]	26/10/26	103	106	103	105	+2.0	+1.94	105,600	1,486,566,912
[2926]	26/10/23	107	107	103	103	-4.0	-3.74	122,900	1,458,251,392
[2926]	26/10/22	108	110	107	107	-1.0	-0.93	113,800	1,514,882,432
[2926]	26/10/21	107	108	106	108	+2.0	+1.89	80,400	1,529,040,256
[2926]	26/10/20	107	108	105	106	0	+0.00	91,700	1,500,724,736
[2926]	26/10/19	102	107	102	106	+4.0	+3.92	164,700	1,500,724,736
[2926]	26/10/16	103	105	102	102	-2.0	-1.92	165,200	1,444,093,568
[2926]	26/10/15	107	108	104	104	-3.0	-2.80	165,900	1,472,409,088
[2926]	26/10/14	106	107	105	107	0	+0.00	71,800	1,514,882,432
[2926]	26/10/13	105	107	104	107	+2.0	+1.90	137,700	1,514,882,432
[2926]	26/10/09	105	106	104	105	0	+0.00	141,800	1,486,566,912
[2926]	26/10/08	109	109	105	105	-3.0	-2.78	181,800	1,486,566,912
[2926]	26/10/07	108	110	108	108	-1.0	-0.92	93,000	1,529,040,256
[2926]	26/10/06	108	109	107	109	+1.0	+0.93	97,500	1,543,198,080
[2926]	26/10/05	110	110	108	108	-2.0	-1.82	94,500	1,529,040,256
[2926]	26/10/02	109	111	109	110	0	+0.00	40,900	1,557,355,776
[2926]	26/10/01	117	117	110	110	-6.0	-5.17	250,200	1,557,355,776
[2926]	26/09/30	115	119	115	116	+1.0	+0.87	88,400	1,642,302,464
[2926]	26/09/29	122	122	115	115	-7.0	-5.74	110,900	1,628,144,640
[2926]	26/09/28	124	125	120	122	-1.0	-0.81	129,100	1,727,249,152
[2926]	26/09/25	130	130	123	123	-6.0	-4.65	151,600	1,741,406,976
[2926]	26/09/24	135	136	125	129	+6.0	+4.88	543,300	1,826,353,664
[2926]	26/09/18	122	124	122	123	+1.0	+0.82	68,200	1,741,406,976
[2926]	26/09/17	122	123	122	122	-1.0	-0.81	58,500	1,727,249,152
[2926]	26/09/16	123	124	122	123	0	+0.00	55,800	1,741,406,976
[2926]	26/09/15	123	123	122	123	+1.0	+0.82	83,700	1,741,406,976
[2926]	26/09/14	122	124	121	122	-1.0	-0.81	134,000	1,727,249,152
[2926]	26/09/11	125	126	123	123	-2.0	-1.60	87,900	1,741,406,976
[2926]	26/09/10	127	128	124	125	-2.0	-1.57	170,900	1,769,722,496
[2926]	26/09/09	126	129	124	127	+1.0	+0.79	149,900	1,798,038,016
[2926]	26/09/08	128	128	126	126	-2.0	-1.56	98,100	1,812,195,840
[2926]	26/09/07	130	130	127	128	0	+0.00	124,200	1,812,195,840
[2926]	26/09/04	125	131	125	128	+3.0	+2.40	240,000	1,812,195,840
[2926]	26/09/03	125	127	124	125	0	+0.00	112,900	1,769,722,496
[2926]	26/09/02	127	127	121	125	0	+0.00	267,300	1,769,722,496
[2926]	26/09/01	128	131	124	125	-3.0	-2.34	338,000	1,769,722,496
[2926]	26/08/31	129	130	127	128	0	+0.00	202,500	1,812,195,840
[2926]	26/08/28	127	133	127	128	+2.0	+1.59	220,700	1,812,195,840
[2926]	26/08/27	128	128	126	126	-3.0	-2.33	137,700	1,783,880,320
[2926]	26/08/26	129	131	128	129	0	+0.00	165,500	1,826,353,664
[2926]	26/08/25	125	134	125	129	+5.0	+4.03	439,600	1,826,353,664
[2926]	26/08/24	125	129	124	124	-1.0	-0.80	171,400	1,755,564,672
[2926]	26/08/21	122	129	122	125	0	+0.00	208,200	1,769,722,496
[2926]	26/08/20	126	128	122	125	-2.0	-1.57	258,600	1,769,722,496
[2926]	26/08/19	118	137	117	127	+9.0	+7.63	1,505,400	1,798,038,016
[2926]	26/08/18	119	121	118	118	0	+0.00	167,800	1,670,617,984
[2926]	26/08/17	124	124	116	118	-1.0	-0.84	263,800	1,670,617,984
[2926]	26/08/14	119	120	117	119	0	+0.00	116,100	1,684,775,808
[2926]	26/08/13	118	119	116	119	+1.0	+0.85	95,500	1,684,775,808
[2926]	26/08/12	114	119	114	118	+4.0	+3.51	106,700	1,670,617,984
[2926]	26/08/10	113	115	112	114	+1.0	+0.88	92,700	1,613,986,944
[2926]	26/08/07	115	115	112	113	-2.0	-1.74	121,400	1,599,829,120
[2926]	26/08/06	114	117	114	115	-2.0	-1.71	174,200	1,628,144,640
[2926]	26/08/05	119	121	115	117	-4.0	-3.31	171,600	1,656,460,288
[2926]	26/08/04	120	121	118	121	+4.0	+3.42	113,400	1,713,091,328
[2926]	26/08/03	116	121	114	117	-4.0	-3.31	197,400	1,656,460,288
[2926]	26/07/31	121	125	120	121	+1.0	+0.83	272,800	1,713,091,328
[2926]	26/07/30	116	122	115	120	+5.0	+4.35	401,100	1,698,933,632
[2926]	26/07/29	113	117	113	115	0	+0.00	204,900	1,628,144,640
[2926]	26/07/28	111	116	111	115	+3.0	+2.68	147,600	1,628,144,640
[2926]	26/07/27	108	115	108	112	+4.0	+3.70	334,400	1,585,671,424
[2926]	26/07/24	108	109	107	108	0	+0.00	115,200	1,529,040,256
[2926]	26/07/23	109	110	108	108	-1.0	-0.92	91,200	1,529,040,256
[2926]	26/07/22	109	109	107	109	+1.0	+0.93	195,100	1,543,198,080
[2926]	26/07/21	108	110	108	108	-1.0	-0.92	133,300	1,529,040,256
[2926]	26/07/17	112	112	106	109	-3	-2.68	279,800	-
[2926]	26/07/16	110	113	110	112	+1	+0.90	192,700	-
[2926]	26/07/15	107	112	107	111	+4	+3.74	207,000	-
[2926]	26/07/14	107	113	106	107	0	0.00	451,900	-
[2926]	26/07/13	106	107	105	107	+1	+0.94	141,100	-
[2926]	26/07/10	106	107	105	106	+1	+0.95	428,100	-
[2926]	26/07/09	103	106	103	105	+2	+1.94	144,600	-
[2926]	26/07/08	102	107	102	103	+1	+0.98	193,300	-
[2926]	26/07/07	105	107	102	102	-1	-0.97	176,800	-
[2926]	26/07/06	105	105	103	103	-2	-1.90	178,700	-
[2926]	26/07/03	104	105	101	105	+1	+0.96	187,500	-
[2926]	26/07/02	100	104	99	104	+3	+2.97	242,600	-
[2926]	26/07/01	109	110	100	101	0	0.00	656,400	-
[2926]	26/06/30	97	103	96	101	+4	+4.12	237,600	-
[2926]	26/06/29	95	97	95	97	+1	+1.04	146,300	-
[2926]	26/06/26	95	97	95	96	+1	+1.05	125,400	-
[2926]	26/06/25	96	97	95	95	-2	-2.06	117,500	-
[2926]	26/06/24	97	98	96	97	-1	-1.02	97,200	-
[2926]	26/06/23	97	98	96	98	+1	+1.03	167,900	-
[2926]	26/06/22	98	98	96	97	-1	-1.02	139,100	-
[2926]	26/06/19	97	99	97	98	0	0.00	148,000	-
[2926]	26/06/18	97	98	96	98	+1	+1.03	145,900	-
[2926]	26/06/17	98	99	97	97	-1	-1.02	114,000	-
[2926]	26/06/16	98	98	96	98	+1	+1.03	158,700	-
[2926]	26/06/15	98	99	93	97	-1	-1.02	347,100	-
[2926]	26/06/12	100	100	98	98	+1	+1.03	140,900	-
[2926]	26/06/11	98	99	97	97	-2	-2.02	151,300	-
[2926]	26/06/10	96	100	96	99	+3	+3.13	175,400	-
[2926]	26/06/09	97	98	96	96	0	0.00	162,700	-
[2926]	26/06/08	96	98	95	96	-1	-1.03	208,900	-
[2926]	26/06/05	96	99	96	97	+1	+1.04	188,700	-
[2926]	26/06/04	99	99	95	96	-2	-2.04	282,700	-
[2926]	26/06/03	99	100	98	98	-1	-1.01	164,200	-
[2926]	26/06/02	101	101	99	99	-1	-1.00	152,500	-
[2926]	26/06/01	100	101	99	100	-1	-0.99	203,000	-
[2926]	26/05/29	101	102	101	101	+1	+1.00	141,200	-
[2926]	26/05/28	100	102	100	100	-2	-1.96	156,300	-
[2926]	26/05/27	101	102	100	102	0	0.00	215,000	-
[2926]	26/05/26	102	102	101	102	0	0.00	157,800	-
[2926]	26/05/25	103	103	101	102	0	0.00	169,200	-
[2926]	26/05/22	103	103	101	102	-1.0	-0.97	220,300	-
[2926]	26/05/21	103	104	102	103	0	+0.00	240,600	-
[2926]	26/05/20	101	104	101	103	+2.0	+1.98	224,800	-
[2926]	26/05/19	107	107	100	101	-2.0	-1.94	455,300	-
[2926]	26/05/18	102	105	98	103	+2.0	+1.98	477,000	-
[2926]	26/05/15	102	102	100	101	0	+0.00	204,000	-
[2926]	26/05/14	103	103	100	101	-1.0	-0.98	209,200	-
[2926]	26/05/13	101	102	100	102	0	+0.00	156,900	-
[2926]	26/05/12	101	102	101	102	+2.0	+2.00	149,400	-
[2926]	26/05/11	100	100	99	100	+1.0	+1.01	152,200	-
[2926]	26/05/08	100	100	99	99	0	+0.00	170,700	-
[2926]	26/05/07	101	101	99	99	-1.0	-1.00	216,300	-
[2926]	26/05/01	98	101	97	100	0	+0.00	216,700	-
[2926]	26/04/30	99	100	99	100	+1.0	+1.01	152,100	-
[2926]	26/04/28	101	101	99	99	0	+0.00	163,100	-
[2926]	26/04/27	101	101	99	99	-2	-1.98	186,600	-
[2926]	26/04/24	101	102	100	101	-2	-1.94	220,200	-
[2926]	26/04/23	101	103	101	103	0	0.00	212,200	-
[2926]	26/04/22	102	103	101	103	+1	+0.98	195,900	-
[2926]	26/04/21	102	103	102	102	+1	+0.99	211,200	-
[2926]	26/04/20	102	103	101	101	0	0.00	200,300	-
[2926]	26/04/17	101	102	101	101	+1	+1.00	227,400	-
[2926]	26/04/16	100	101	100	100	0	0.00	170,400	-
[2926]	26/04/15	100	101	100	100	+1	+1.01	167,000	-
[2926]	26/04/14	100	100	99	99	-1	-1.00	210,400	-
[2926]	26/04/13	98	100	98	100	0	0.00	223,900	-
[2926]	26/04/10	99	100	99	100	0	0.00	185,100	-
[2926]	26/04/09	100	101	99	100	0	0.00	235,000	-
[2926]	26/04/08	99	101	98	100	+1	+1.01	304,000	-
[2926]	26/04/07	99	99	98	99	+2	+2.06	215,100	-
[2926]	26/04/06	98	98	96	97	0	0.00	199,200	-
[2926]	26/04/03	96	97	96	97	+1	+1.04	220,100	-
[2926]	26/04/02	97	98	96	96	-1	-1.03	277,400	-
[2926]	26/04/01	96	98	96	97	0	0.00	250,400	-
[2926]	26/03/31	97	97	96	97	0	0.00	190,800	-
[2926]	26/03/30	95	97	95	97	+1	+1.04	189,800	-
[2926]	26/03/27	97	98	96	96	-1	-1.03	181,400	-
[2926]	26/03/26	98	98	96	97	+1	+1.04	162,400	-
[2926]	26/03/25	97	97	95	96	0	0.00	202,900	-
[2926]	26/03/24	96	97	95	96	+1	+1.05	168,200	-
[2926]	26/03/23	96	96	93	95	-1	-1.04	336,500	-
[2926]	26/03/19	98	98	96	96	-2	-2.04	242,200	-
[2926]	26/03/18	98	99	97	98	+1	+1.03	227,300	-
[2926]	26/03/17	97	98	96	97	+1	+1.04	203,400	-
[2926]	26/03/16	95	97	95	96	0	0.00	272,600	-
[2926]	26/03/13	94	97	94	96	0	0.00	270,200	-
[2926]	26/03/12	97	97	96	96	-2	-2.04	238,500	-
[2926]	26/03/11	97	99	97	98	0	0.00	241,400	-
[2926]	26/03/10	96	98	96	98	+2	+2.08	277,500	-
[2926]	26/03/09	95	96	93	96	-1	-1.03	328,500	-
[2926]	26/03/06	95	97	95	97	+2	+2.11	290,300	-
[2926]	26/03/05	95	97	95	95	+2	+2.15	297,400	-
[2926]	26/03/04	95	95	91	93	-4	-4.12	499,800	-
[2926]	26/03/03	99	99	96	97	-2	-2.02	285,700	-
[2926]	26/03/02	99	100	98	99	0	0.00	265,800	-
[2926]	26/02/27	98	100	98	99	+1	+1.02	212,400	-
[2926]	26/02/26	99	100	98	98	0	0.00	206,400	-
[2926]	26/02/25	98	100	97	98	0	0.00	227,600	-
[2926]	26/02/24	98	99	98	98	+1	+1.03	178,000	-
[2926]	26/02/20	99	99	97	97	-1	-1.02	230,400	-
[2926]	26/02/19	99	99	98	98	0	0.00	240,500	-
[2926]	26/02/18	97	101	96	98	+3	+3.16	479,800	-
[2926]	26/02/17	96	97	95	95	-1	-1.04	335,900	-
[2926]	26/02/16	94	96	94	96	+3	+3.23	367,900	-
[2926]	26/02/13	94	94	93	93	0	0.00	175,000	-
[2926]	26/02/12	94	94	93	93	-1	-1.06	251,800	-
[2926]	26/02/10	93	94	93	94	0	0.00	283,100	-
[2926]	26/02/09	96	96	93	94	-1	-1.05	306,200	-
[2926]	26/02/06	96	96	93	95	-6	-5.94	709,100	-
[2926]	26/02/05	102	103	101	101	0	0.00	349,600	-
[2926]	26/02/04	99	102	99	101	+1	+1.00	265,400	-
[2926]	26/02/03	99	100	98	100	+1	+1.01	242,400	-
[2926]	26/02/02	97	100	97	99	+2	+2.06	211,200	-
[2926]	26/01/30	96	98	96	97	+1	+1.04	197,100	-
[2926]	26/01/29	98	98	96	96	-2	-2.04	241,900	-
[2926]	26/01/28	98	99	97	98	-1	-1.01	211,100	-
[2926]	26/01/27	99	100	98	99	+1	+1.02	190,400	-
[2926]	26/01/26	99	100	98	98	-1	-1.01	265,600	-
[2926]	26/01/23	99	100	98	99	+1	+1.02	278,500	-
[2926]	26/01/22	100	100	97	98	-1	-1.01	283,000	-
[2926]	26/01/21	99	100	97	99	-2	-1.98	307,500	-
[2926]	26/01/20	105	105	99	101	-3	-2.88	653,900	-
[2926]	26/01/19	98	106	97	104	+7	+7.22	702,300	-
[2926]	26/01/16	97	98	96	97	+2	+2.11	205,000	-
[2926]	26/01/15	96	96	95	95	-1	-1.04	137,200	-
[2926]	26/01/14	96	97	95	96	0	0.00	173,900	-
[2926]	26/01/13	98	98	95	96	-1	-1.03	228,800	-
[2926]	26/01/09	96	98	96	97	+2	+2.11	210,900	-
[2926]	26/01/08	96	97	95	95	-3	-3.06	201,300	-
[2926]	26/01/07	98	98	96	98	+2	+2.08	154,500	-
[2926]	26/01/06	95	97	95	96	+2	+2.13	174,600	-
[2926]	26/01/05	94	96	94	94	0	0.00	156,800	-
[2926]	25/12/30	92	95	92	94	+1	+1.08	106,500	-
[2926]	25/12/29	92	93	91	93	+2	+2.20	118,700	-
[2926]	25/12/26	93	93	91	91	-2	-2.15	191,100	-
[2926]	25/12/25	92	93	91	93	0	0.00	168,400	-
[2926]	25/12/24	93	93	92	93	+2	+2.20	155,100	-
[2926]	25/12/23	92	93	91	91	0	0.00	141,100	-
[2926]	25/12/22	93	94	91	91	-1	-1.09	194,400	-
[2926]	25/12/19	91	93	91	92	0	0.00	177,300	-
[2926]	25/12/18	91	92	89	92	0	0.00	234,900	-
[2926]	25/12/17	92	92	91	92	+2	+2.22	217,400	-
[2926]	25/12/16	92	93	90	90	-2	-2.17	259,800	-
[2926]	25/12/15	91	92	90	92	+1	+1.10	227,600	-
[2926]	25/12/12	91	92	90	91	+1	+1.11	201,800	-
[2926]	25/12/11	92	92	90	90	-3	-3.23	273,500	-
[2926]	25/12/10	92	93	92	93	+1	+1.09	253,900	-
[2926]	25/12/09	92	93	91	92	+1	+1.10	430,900	-
[2926]	25/12/08	95	95	89	91	-5	-5.21	1,443,500	-
[2926]	25/12/05	100	100	96	96	-4	-4.00	367,400	-
[2926]	25/12/04	98	101	98	100	+2	+2.04	219,000	-
[2926]	25/12/03	100	101	98	98	-1	-1.01	259,900	-
[2926]	25/12/02	100	101	99	99	-1	-1.00	193,900	-
[2926]	25/12/01	101	102	100	100	-1	-0.99	195,300	-
[2926]	25/11/28	99	102	99	101	+3	+3.06	269,900	-
[2926]	25/11/27	98	99	97	98	+1	+1.03	206,400	-
[2926]	25/11/26	97	98	94	97	0	0.00	301,800	-
[2926]	25/11/25	98	98	96	97	-1	-1.02	208,000	-
[2926]	25/11/21	98	98	97	98	+1	+1.03	239,800	-
[2926]	25/11/20	99	99	95	97	-2	-2.02	386,100	-
[2926]	25/11/19	98	99	97	99	0	0.00	312,100	-
[2926]	25/11/18	100	100	99	99	-2	-1.98	272,300	-
[2926]	25/11/17	101	102	99	101	0	0.00	295,000	-
[2926]	25/11/14	102	103	101	101	-2	-1.94	210,300	-
[2926]	25/11/13	105	105	102	103	-2	-1.90	164,000	-
[2926]	25/11/12	104	106	103	105	+1	+0.96	212,300	-
[2926]	25/11/11	104	105	100	104	+2	+1.96	511,500	-
[2926]	25/11/10	109	109	102	102	-10	-8.93	743,900	-
[2926]	25/11/07	111	114	108	112	+2	+1.82	685,900	-
[2926]	25/11/06	106	110	106	110	+4	+3.77	311,200	-
[2926]	25/11/05	105	106	104	106	+1	+0.95	202,500	-
[2926]	25/11/04	105	107	105	105	+1	+0.96	186,400	-
[2926]	25/10/31	104	105	103	104	+2	+1.96	189,000	-
[2926]	25/10/30	104	104	101	102	-2	-1.92	184,900	-
[2926]	25/10/29	104	105	103	104	0	0.00	188,700	-
[2926]	25/10/28	105	105	103	104	-2	-1.89	228,000	-
[2926]	25/10/27	108	108	105	106	0	0.00	211,400	-
[2926]	25/10/24	106	108	105	106	0	0.00	243,800	-
[2926]	25/10/23	108	108	105	106	-2	-1.85	228,800	-
[2926]	25/10/22	107	108	107	108	0	0.00	143,000	-
[2926]	25/10/21	107	109	105	108	+1	+0.93	221,000	-
[2926]	25/10/20	106	108	105	107	+1	+0.94	233,800	-
[2926]	25/10/17	107	108	105	106	-3	-2.75	293,400	-
[2926]	25/10/16	110	110	108	109	+1	+0.93	110,600	-
[2926]	25/10/15	107	110	107	108	+3	+2.86	188,700	-
[2926]	25/10/14	107	110	105	105	-6	-5.41	336,500	-
[2926]	25/10/10	110	112	110	111	0	0.00	183,300	-
[2926]	25/10/09	113	114	110	111	-2	-1.77	237,700	-
[2926]	25/10/08	114	115	112	113	-1	-0.88	183,100	-
[2926]	25/10/07	111	116	111	114	+3	+2.70	416,700	-
[2926]	25/10/06	110	112	108	111	+3	+2.78	250,800	-
[2926]	25/10/03	106	110	106	108	+1	+0.93	222,000	-
[2926]	25/10/02	109	110	107	107	-2	-1.83	154,900	-
[2926]	25/10/01	109	110	107	109	0	0.00	240,400	-
[2926]	25/09/30	111	112	109	109	-2	-1.80	256,300	-
[2926]	25/09/29	112	114	109	111	0	0.00	301,800	-
[2926]	25/09/26	115	115	111	111	-3	-2.63	258,200	-
[2926]	25/09/25	113	117	113	114	0	0.00	219,700	-
[2926]	25/09/24	113	115	112	114	+2	+1.79	264,400	-
[2926]	25/09/22	114	114	111	112	-2	-1.75	361,900	-
[2926]	25/09/19	115	116	111	114	-1	-0.87	670,900	-
[2926]	25/09/18	130	130	114	115	-14	-10.85	1,318,600	-
[2926]	25/09/17	133	137	128	129	-4	-3.01	781,500	-
[2926]	25/09/16	132	135	132	133	+1	+0.76	357,600	-
[2926]	25/09/12	137	138	131	132	-6	-4.35	956,200	-
[2926]	25/09/11	138	144	135	138	0	0.00	892,800	-
[2926]	25/09/10	133	142	133	138	+5	+3.76	1,545,400	-
[2926]	25/09/09	132	134	127	133	0	0.00	942,700	-
[2926]	25/09/08	132	138	129	133	+2	+1.53	1,105,900	-
[2926]	25/09/05	126	133	124	131	+9	+7.38	1,845,800	-