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
[2376]	26/10/29	743	743	743	743	0	+0.00	100	4,166,731,264
[2376]	26/10/28	779	779	743	743	-36.0	-4.62	600	4,166,731,264
[2376]	26/10/27	739	779	725	779	+40.0	+5.41	5,000	4,368,619,008
[2376]	26/10/26	734	739	733	739	+4.0	+0.54	1,700	4,144,299,520
[2376]	26/10/23	752	752	735	735	-20.0	-2.65	1,500	4,121,867,520
[2376]	26/10/22	755	755	755	755	0	+0.00	100	4,234,027,264
[2376]	26/10/21	760	760	755	755	-4.0	-0.53	2,100	4,234,027,264
[2376]	26/10/20	750	760	749	759	+8.0	+1.07	1,300	4,256,459,008
[2376]	26/10/19	751	751	751	751	-3.0	-0.40	100	4,211,595,264
[2376]	26/10/16	755	755	754	754	-2.0	-0.26	300	4,228,419,072
[2376]	26/10/15	757	757	756	756	-2.0	-0.26	500	4,239,635,200
[2376]	26/10/14	758	758	758	758	+2.0	+0.26	800	4,250,851,072
[2376]	26/10/13	766	766	751	756	-15.0	-1.95	1,300	4,239,635,200
[2376]	26/10/09	766	771	762	771	-1.0	-0.13	600	4,323,755,008
[2376]	26/10/08	772	772	772	772	0	+0.00	100	4,329,362,944
[2376]	26/10/07	775	775	760	772	-4.0	-0.52	1,200	4,329,362,944
[2376]	26/10/06	784	784	776	776	-17.0	-2.14	300	4,351,794,688
[2376]	26/10/05	794	794	782	793	+10.0	+1.28	2,000	4,447,130,624
[2376]	26/10/02	777	798	777	783	+16.0	+2.09	4,700	4,391,050,752
[2376]	26/10/01	766	767	749	767	-2.0	-0.26	3,000	4,301,322,752
[2376]	26/09/30	768	771	768	769	-14.0	-1.79	1,600	4,312,539,136
[2376]	26/09/29	779	783	779	783	-26.0	-3.21	900	4,391,050,752
[2376]	26/09/28	791	809	791	809	+18.0	+2.28	700	4,536,858,112
[2376]	26/09/25	806	806	791	791	-15.0	-1.86	500	4,435,914,752
[2376]	26/09/24	813	813	806	806	+8.0	+1.00	1,000	4,520,034,304
[2376]	26/09/18	793	804	793	798	+5.0	+0.63	500	4,475,170,304
[2376]	26/09/17	794	794	793	793	-7.0	-0.88	1,200	4,447,130,624
[2376]	26/09/16	800	800	789	800	0	+0.00	31,200	4,486,386,176
[2376]	26/09/15	795	800	795	800	+10.0	+1.27	1,700	4,486,386,176
[2376]	26/09/14	758	791	758	790	+17.0	+2.20	2,000	4,430,306,816
[2376]	26/09/11	773	773	773	773	-12.0	-1.53	200	4,334,970,880
[2376]	26/09/10	785	785	785	785	0	+0.00	200	4,402,266,624
[2376]	26/09/09	784	785	783	785	+15.0	+1.95	500	4,402,266,624
[2376]	26/09/08	770	770	770	770	-8.0	-1.03	100	4,318,147,072
[2376]	26/09/07	782	785	777	778	-3.0	-0.38	2,100	4,363,010,560
[2376]	26/09/04	780	789	780	781	-14.0	-1.76	2,500	4,379,834,880
[2376]	26/09/03	791	795	791	795	+5.0	+0.63	1,300	4,458,346,496
[2376]	26/09/02	781	790	779	790	+6.0	+0.77	900	4,430,306,816
[2376]	26/09/01	780	784	780	784	+8.0	+1.03	700	4,396,658,688
[2376]	26/08/31	776	776	776	776	-15.0	-1.90	200	4,351,794,688
[2376]	26/08/28	791	791	791	791	+15.0	+1.93	100	4,435,914,752
[2376]	26/08/27	776	776	776	776	-15.0	-1.90	100	4,351,794,688
[2376]	26/08/26	791	791	791	791	+9.0	+1.15	100	4,435,914,752
[2376]	26/08/25	797	797	782	782	-15.0	-1.88	500	4,385,442,816
[2376]	26/08/24	782	797	782	797	+13.0	+1.66	300	4,469,562,368
[2376]	26/08/21	784	784	771	784	-6.0	-0.76	1,200	4,396,658,688
[2376]	26/08/20	775	790	775	790	+25.0	+3.27	400	4,430,306,816
[2376]	26/08/19	764	765	764	765	0	+0.00	400	4,290,106,880
[2376]	26/08/18	768	790	765	765	-12.0	-1.54	2,000	4,290,106,880
[2376]	26/08/17	765	777	765	777	+9.0	+1.17	1,500	4,357,402,624
[2376]	26/08/14	783	783	768	768	-1.0	-0.13	1,600	4,306,930,688
[2376]	26/08/13	784	784	769	769	-19.0	-2.41	200	4,312,539,136
[2376]	26/08/12	766	788	766	788	+22.0	+2.87	2,500	4,419,090,432
[2376]	26/08/10	787	787	763	766	+4.0	+0.52	2,000	4,295,714,816
[2376]	26/08/07	737	784	734	762	+19.0	+2.56	3,900	4,273,283,072
[2376]	26/08/06	753	753	743	743	-18.0	-2.37	2,300	4,166,731,264
[2376]	26/08/05	771	771	755	761	+5.0	+0.66	4,200	4,267,675,136
[2376]	26/08/04	759	759	751	756	-3.0	-0.40	800	4,239,635,200
[2376]	26/08/03	776	776	759	759	-17.0	-2.19	7,300	4,256,459,008
[2376]	26/07/31	768	779	768	776	+8.0	+1.04	600	4,351,794,688
[2376]	26/07/30	770	770	764	768	+2.0	+0.26	1,300	4,306,930,688
[2376]	26/07/29	775	775	765	766	-24.0	-3.04	600	4,295,714,816
[2376]	26/07/28	－	－	－	790	－	－	0	-
[2376]	26/07/27	798	798	790	790	-2	-0.25	4,700	-
[2376]	26/07/24	792	792	782	792	-1	-0.13	3,600	-
[2376]	26/07/23	794	794	793	793	-2	-0.25	500	-
[2376]	26/07/22	797	797	795	795	-3	-0.38	600	-
[2376]	26/07/21	797	798	796	798	－	－	600	-
[2376]	26/07/17	－	－	－	798	－	－	0	-
[2376]	26/07/16	796	799	796	798	+2	+0.25	600	-
[2376]	26/07/15	796	797	796	796	-1	-0.13	1,000	-
[2376]	26/07/14	797	797	797	797	0	0.00	200	-
[2376]	26/07/13	798	798	797	797	-1	-0.13	600	-
[2376]	26/07/10	801	801	798	798	-4	-0.50	1,900	-
[2376]	26/07/09	811	811	802	802	-20	-2.43	4,000	-
[2376]	26/07/08	835	837	822	822	-17	-2.03	500	-
[2376]	26/07/07	835	839	821	839	-1	-0.12	500	-
[2376]	26/07/06	837	840	830	840	+3	+0.36	9,000	-
[2376]	26/07/03	839	842	835	837	-2	-0.24	3,000	-
[2376]	26/07/02	827	839	823	839	+15	+1.82	3,900	-
[2376]	26/07/01	820	825	820	824	+5	+0.61	600	-
[2376]	26/06/30	794	819	794	819	+25	+3.15	3,300	-
[2376]	26/06/29	794	794	794	794	-6	-0.75	400	-
[2376]	26/06/26	811	811	795	800	-10	-1.23	500	-
[2376]	26/06/25	790	814	790	810	+20	+2.53	1,700	-
[2376]	26/06/24	800	815	785	790	-9	-1.13	5,900	-
[2376]	26/06/23	802	824	799	799	-3	-0.37	3,100	-
[2376]	26/06/22	803	811	801	802	-1	-0.12	2,400	-
[2376]	26/06/19	792	810	792	803	+12	+1.52	800	-
[2376]	26/06/18	796	820	791	791	-20	-2.47	2,200	-
[2376]	26/06/17	784	811	773	811	-3	-0.37	10,900	-
[2376]	26/06/16	811	822	810	814	-10	-1.21	2,000	-
[2376]	26/06/15	813	824	799	824	+12	+1.48	7,600	-
[2376]	26/06/12	824	830	812	812	+3	+0.37	1,800	-
[2376]	26/06/11	801	809	801	809	+1	+0.12	600	-
[2376]	26/06/10	813	830	804	808	-14	-1.70	4,800	-
[2376]	26/06/09	810	824	802	822	+12	+1.48	3,600	-
[2376]	26/06/08	790	830	790	810	+14	+1.76	6,200	-
[2376]	26/06/05	791	800	791	796	+5	+0.63	3,000	-
[2376]	26/06/04	780	800	780	791	-4	-0.50	5,500	-
[2376]	26/06/03	783	795	772	795	+23	+2.98	2,600	-
[2376]	26/06/02	771	773	770	772	-7	-0.90	1,800	-
[2376]	26/06/01	784	784	770	779	-11	-1.39	2,700	-
[2376]	26/05/29	739	796	738	790	+51	+6.90	11,200	-
[2376]	26/05/28	735	752	735	739	+6	+0.82	2,300	-
[2376]	26/05/27	733	768	721	733	+15	+2.09	10,900	-
[2376]	26/05/26	701	718	701	718	+17	+2.43	9,700	-
[2376]	26/05/25	695	706	687	701	+15	+2.19	9,800	-
[2376]	26/05/22	676	689	675	686	+12.0	+1.78	6,300	-
[2376]	26/05/21	669	674	657	674	+11.0	+1.66	6,700	-
[2376]	26/05/20	656	663	656	663	+10.0	+1.53	600	-
[2376]	26/05/19	653	653	646	653	0	+0.00	400	-
[2376]	26/05/18	665	665	653	653	-6.0	-0.91	2,400	-
[2376]	26/05/15	668	668	659	659	-15.0	-2.23	1,700	-
[2376]	26/05/14	655	675	655	674	+23.0	+3.53	3,900	-
[2376]	26/05/13	646	668	634	651	+6.0	+0.93	9,800	-
[2376]	26/05/12	650	650	645	645	-5.0	-0.77	1,100	-
[2376]	26/05/11	652	654	649	650	0	+0.00	2,200	-
[2376]	26/05/08	650	650	650	650	-10.0	-1.52	400	-
[2376]	26/05/07	660	665	651	660	+15.0	+2.33	5,900	-
[2376]	26/05/01	653	653	645	645	-9.0	-1.38	2,100	-
[2376]	26/04/30	654	654	651	654	+1.0	+0.15	1,600	-
[2376]	26/04/28	652	653	652	653	+3.0	+0.46	500	-
[2376]	26/04/27	664	664	650	650	-10	-1.52	3,900	-
[2376]	26/04/24	650	663	650	660	+16	+2.48	3,100	-
[2376]	26/04/23	649	649	644	644	-6	-0.92	500	-
[2376]	26/04/22	660	660	647	650	-2	-0.31	2,800	-
[2376]	26/04/21	645	657	642	652	+11	+1.72	4,200	-
[2376]	26/04/20	651	655	641	641	-10	-1.54	2,200	-
[2376]	26/04/17	643	662	643	651	+9	+1.40	3,300	-
[2376]	26/04/16	642	648	637	642	-5	-0.77	3,000	-
[2376]	26/04/15	641	653	640	647	+11	+1.73	5,400	-
[2376]	26/04/14	639	642	635	636	-4	-0.63	3,800	-
[2376]	26/04/13	640	644	639	640	-4	-0.62	4,200	-
[2376]	26/04/10	665	665	636	644	-21	-3.16	15,200	-
[2376]	26/04/09	667	669	659	665	-6	-0.89	11,400	-
[2376]	26/04/08	677	677	662	671	-5	-0.74	15,800	-
[2376]	26/04/07	687	687	672	676	-1	-0.15	13,700	-
[2376]	26/04/06	703	710	677	677	-71	-9.49	130,500	-
[2376]	26/04/03	880	985	748	748	-124	-14.22	165,000	-
[2376]	26/04/02	780	872	776	872	+77	+9.69	23,500	-
[2376]	26/04/01	766	799	739	795	+39	+5.16	4,900	-
[2376]	26/03/31	786	786	756	756	-30	-3.82	3,400	-
[2376]	26/03/30	793	827	781	786	-67	-7.85	5,000	-
[2376]	26/03/27	850	868	835	853	+5	+0.59	27,500	-
[2376]	26/03/26	775	848	759	848	+73	+9.42	23,500	-
[2376]	26/03/25	787	791	766	775	-16	-2.02	4,900	-
[2376]	26/03/24	743	791	743	791	+37	+4.91	6,500	-
[2376]	26/03/23	720	754	719	754	+37	+5.16	10,900	-
[2376]	26/03/19	720	724	717	717	-5	-0.69	1,600	-
[2376]	26/03/18	730	730	721	722	-8	-1.10	1,300	-
[2376]	26/03/17	730	730	730	730	+2	+0.27	600	-
[2376]	26/03/16	726	728	726	728	－	－	200	-
[2376]	26/03/13	－	－	－	726	－	－	0	-
[2376]	26/03/12	723	726	721	726	+2	+0.28	600	-
[2376]	26/03/11	733	733	723	724	-2	-0.28	2,100	-
[2376]	26/03/10	739	739	700	726	-13	-1.76	7,200	-
[2376]	26/03/09	729	740	727	739	+6	+0.82	2,600	-
[2376]	26/03/06	733	733	733	733	+1	+0.14	100	-
[2376]	26/03/05	738	738	732	732	0	0.00	2,200	-
[2376]	26/03/04	728	737	727	732	-6	-0.81	3,600	-
[2376]	26/03/03	732	738	732	738	+3	+0.41	1,400	-
[2376]	26/03/02	730	740	730	735	+5	+0.68	2,400	-
[2376]	26/02/27	730	730	730	730	+1	+0.14	1,000	-
[2376]	26/02/26	728	729	727	729	-4	-0.55	1,000	-
[2376]	26/02/25	735	735	730	733	+1	+0.14	1,300	-
[2376]	26/02/24	731	732	730	732	0	0.00	1,900	-
[2376]	26/02/20	734	734	732	732	－	－	600	-
[2376]	26/02/19	－	－	－	728	－	－	0	-
[2376]	26/02/18	736	736	728	728	-3	-0.41	1,100	-
[2376]	26/02/17	731	731	731	731	0	0.00	500	-
[2376]	26/02/16	743	743	731	731	-12	-1.62	1,700	-
[2376]	26/02/13	743	743	743	743	+2	+0.27	400	-
[2376]	26/02/12	743	743	741	741	-2	-0.27	900	-
[2376]	26/02/10	743	743	743	743	-2	-0.27	900	-
[2376]	26/02/09	716	767	715	745	-60	-7.45	19,900	-
[2376]	26/02/06	795	805	785	805	+6	+0.75	8,700	-
[2376]	26/02/05	800	800	795	799	0	0.00	3,100	-
[2376]	26/02/04	796	800	792	799	+2	+0.25	5,000	-
[2376]	26/02/03	809	814	784	797	+14	+1.79	7,300	-
[2376]	26/02/02	744	794	744	783	+40	+5.38	18,200	-
[2376]	26/01/30	740	743	740	743	+1	+0.13	1,700	-
[2376]	26/01/29	742	742	742	742	+4	+0.54	500	-
[2376]	26/01/28	738	738	738	738	0	0.00	100	-
[2376]	26/01/27	738	740	738	738	-1	-0.14	500	-
[2376]	26/01/26	741	743	739	739	-1	-0.14	5,800	-
[2376]	26/01/23	743	743	740	740	-3	-0.40	2,500	-
[2376]	26/01/22	744	744	742	743	+3	+0.41	800	-
[2376]	26/01/21	746	746	740	740	-4	-0.54	1,300	-
[2376]	26/01/20	742	745	739	744	+5	+0.68	2,100	-
[2376]	26/01/19	740	745	739	739	-1	-0.14	2,400	-
[2376]	26/01/16	743	746	737	740	-3	-0.40	1,100	-
[2376]	26/01/15	744	747	739	743	-1	-0.13	2,900	-
[2376]	26/01/14	742	750	741	744	-1	-0.13	2,200	-
[2376]	26/01/13	748	748	737	745	+1	+0.13	3,600	-
[2376]	26/01/09	745	749	744	744	-1	-0.13	2,100	-
[2376]	26/01/08	752	753	745	745	-7	-0.93	1,900	-
[2376]	26/01/07	750	752	742	752	+9	+1.21	3,100	-
[2376]	26/01/06	745	755	743	743	-4	-0.54	1,800	-
[2376]	26/01/05	742	750	741	747	+9	+1.22	5,000	-
[2376]	25/12/30	724	744	724	738	+14	+1.93	3,500	-
[2376]	25/12/29	725	728	724	724	+13	+1.83	7,600	-
[2376]	25/12/26	726	726	700	711	-15	-2.07	14,200	-
[2376]	25/12/25	733	734	723	726	-8	-1.09	5,500	-
[2376]	25/12/24	746	746	733	734	-6	-0.81	1,500	-
[2376]	25/12/23	737	740	734	740	-3	-0.40	1,200	-
[2376]	25/12/22	744	744	737	743	+4	+0.54	2,300	-
[2376]	25/12/19	740	741	730	739	-1	-0.14	1,100	-
[2376]	25/12/18	744	744	740	740	-4	-0.54	1,400	-
[2376]	25/12/17	746	746	744	744	-3	-0.40	1,400	-
[2376]	25/12/16	749	749	747	747	-4	-0.53	1,500	-
[2376]	25/12/15	748	751	748	751	+3	+0.40	500	-
[2376]	25/12/12	752	752	748	748	-7	-0.93	2,100	-
[2376]	25/12/11	755	764	754	755	-2	-0.26	1,200	-
[2376]	25/12/10	772	772	757	757	-15	-1.94	2,200	-
[2376]	25/12/09	773	773	759	772	-5	-0.64	1,600	-
[2376]	25/12/08	749	777	749	777	+26	+3.46	6,000	-
[2376]	25/12/05	762	762	751	751	-11	-1.44	4,300	-
[2376]	25/12/04	755	762	752	762	+8	+1.06	3,300	-
[2376]	25/12/03	756	761	754	754	-1	-0.13	1,600	-
[2376]	25/12/02	756	756	755	755	-3	-0.40	1,000	-
[2376]	25/12/01	761	761	757	758	-5	-0.66	1,300	-
[2376]	25/11/28	755	763	755	763	+13	+1.73	800	-
[2376]	25/11/27	745	759	745	750	-4	-0.53	900	-
[2376]	25/11/26	750	754	750	754	+4	+0.53	500	-
[2376]	25/11/25	758	765	750	750	-9	-1.19	2,000	-
[2376]	25/11/21	760	762	755	759	+1	+0.13	700	-
[2376]	25/11/20	758	758	758	758	-1	-0.13	100	-
[2376]	25/11/19	760	760	759	759	-3	-0.39	200	-
[2376]	25/11/18	765	767	762	762	-3	-0.39	500	-
[2376]	25/11/17	762	769	762	765	+4	+0.53	600	-
[2376]	25/11/14	767	767	761	761	-4	-0.52	1,100	-
[2376]	25/11/13	763	765	760	765	-3	-0.39	900	-
[2376]	25/11/12	767	769	765	768	+1	+0.13	1,100	-
[2376]	25/11/11	770	780	766	767	-8	-1.03	1,400	-
[2376]	25/11/10	778	778	762	775	-1	-0.13	1,600	-
[2376]	25/11/07	776	777	760	776	+7	+0.91	3,000	-
[2376]	25/11/06	767	783	763	769	+5	+0.65	2,700	-
[2376]	25/11/05	758	765	750	764	+14	+1.87	3,100	-
[2376]	25/11/04	750	750	741	750	-4	-0.53	5,500	-
[2376]	25/10/31	756	784	751	754	-8	-1.05	5,700	-
[2376]	25/10/30	747	764	743	762	+15	+2.01	2,900	-
[2376]	25/10/29	747	747	745	747	0	0.00	1,200	-
[2376]	25/10/28	741	747	741	747	+6	+0.81	1,000	-
[2376]	25/10/27	742	747	740	741	-1	-0.13	2,100	-
[2376]	25/10/24	743	744	740	742	+3	+0.41	900	-
[2376]	25/10/23	740	744	738	739	-4	-0.54	1,100	-
[2376]	25/10/22	739	744	739	743	0	0.00	900	-
[2376]	25/10/21	741	743	739	743	-5	-0.67	900	-
[2376]	25/10/20	738	748	738	748	+11	+1.49	400	-
[2376]	25/10/17	740	747	728	737	-4	-0.54	2,000	-
[2376]	25/10/16	752	753	741	741	-12	-1.59	2,500	-
[2376]	25/10/15	755	756	753	753	-2	-0.26	900	-
[2376]	25/10/14	758	762	754	755	-4	-0.53	1,400	-
[2376]	25/10/10	768	768	759	759	-7	-0.91	2,500	-
[2376]	25/10/09	767	773	766	766	-1	-0.13	500	-
[2376]	25/10/08	766	777	752	767	-1	-0.13	4,900	-
[2376]	25/10/07	774	775	768	768	+2	+0.26	1,100	-
[2376]	25/10/06	770	779	757	766	-3	-0.39	6,600	-
[2376]	25/10/03	764	779	764	769	+6	+0.79	2,800	-
[2376]	25/10/02	763	763	761	763	+6	+0.79	2,100	-
[2376]	25/10/01	760	760	755	757	-3	-0.39	1,000	-
[2376]	25/09/30	772	772	760	760	-13	-1.68	3,700	-
[2376]	25/09/29	774	774	772	773	+5	+0.65	900	-
[2376]	25/09/26	769	772	762	768	-4	-0.52	1,600	-
[2376]	25/09/25	767	772	763	772	+5	+0.65	1,000	-
[2376]	25/09/24	771	777	763	767	-10	-1.29	2,900	-
[2376]	25/09/22	777	780	773	777	0	0.00	1,700	-
[2376]	25/09/19	775	777	775	777	+6	+0.78	400	-
[2376]	25/09/18	780	783	771	771	-6	-0.77	2,200	-
[2376]	25/09/17	788	788	777	777	0	0.00	2,400	-
[2376]	25/09/16	784	784	777	777	0	0.00	500	-
[2376]	25/09/12	781	783	776	777	-6	-0.77	3,000	-
[2376]	25/09/11	789	791	783	783	-5	-0.63	1,500	-
[2376]	25/09/10	788	794	787	788	0	0.00	3,300	-
[2376]	25/09/09	788	792	787	788	-1	-0.13	1,500	-
[2376]	25/09/08	794	800	788	789	-5	-0.63	5,000	-
[2376]	25/09/05	800	800	794	794	-2	-0.25	3,400	-