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
[2687]	26/10/29	475	477	475	477	+2.0	+0.42	1,300	2,354,638,592
[2687]	26/10/28	477	477	474	475	-1.0	-0.21	1,100	2,344,765,696
[2687]	26/10/27	477	477	475	476	+1.0	+0.21	700	2,349,702,144
[2687]	26/10/26	474	476	474	475	0	+0.00	3,600	2,344,765,696
[2687]	26/10/23	476	479	475	475	-1.0	-0.21	1,900	2,344,765,696
[2687]	26/10/22	476	479	476	476	-1.0	-0.21	1,200	2,349,702,144
[2687]	26/10/21	480	480	475	477	+1.0	+0.21	3,100	2,354,638,592
[2687]	26/10/20	477	479	476	476	-2.0	-0.42	2,000	2,349,702,144
[2687]	26/10/19	478	478	475	478	-2.0	-0.42	3,000	2,359,574,784
[2687]	26/10/16	476	480	476	480	+4.0	+0.84	1,900	2,369,447,424
[2687]	26/10/15	481	481	474	476	-8.0	-1.65	9,800	2,349,702,144
[2687]	26/10/14	484	484	483	484	+3.0	+0.62	4,800	2,389,192,960
[2687]	26/10/13	480	487	478	481	-4.0	-0.82	10,700	2,374,383,872
[2687]	26/10/09	485	490	485	485	-2.0	-0.41	7,400	2,394,129,152
[2687]	26/10/08	486	489	486	487	+1.0	+0.21	1,800	2,404,002,048
[2687]	26/10/07	490	492	486	486	-3.0	-0.61	2,500	2,399,065,600
[2687]	26/10/06	495	495	488	489	-6.0	-1.21	111,000	2,413,874,688
[2687]	26/10/05	493	495	491	495	+3.0	+0.61	4,500	2,443,492,864
[2687]	26/10/02	494	494	492	492	-2.0	-0.40	900	2,428,683,776
[2687]	26/10/01	497	498	493	494	0	+0.00	3,300	2,438,556,416
[2687]	26/09/30	496	496	493	494	0	+0.00	1,200	2,438,556,416
[2687]	26/09/29	496	496	494	494	0	+0.00	2,300	2,438,556,416
[2687]	26/09/28	495	497	494	494	-1.0	-0.20	2,300	2,438,556,416
[2687]	26/09/25	494	497	494	495	-2.0	-0.40	2,500	2,443,492,864
[2687]	26/09/24	495	497	490	497	+5.0	+1.02	12,900	2,453,365,504
[2687]	26/09/18	490	492	490	492	+2.0	+0.41	2,300	2,428,683,776
[2687]	26/09/17	492	492	488	490	+1.0	+0.20	2,200	2,418,811,136
[2687]	26/09/16	490	494	489	489	-2.0	-0.41	2,500	2,413,874,688
[2687]	26/09/15	491	493	490	491	-2.0	-0.41	2,400	2,423,747,328
[2687]	26/09/14	493	496	491	493	0	+0.00	3,400	2,433,619,968
[2687]	26/09/11	494	494	491	493	-2.0	-0.40	1,700	2,433,619,968
[2687]	26/09/10	493	495	493	495	0	+0.00	1,900	2,443,492,864
[2687]	26/09/09	500	500	495	495	-5.0	-1.00	4,400	2,443,492,864
[2687]	26/09/08	500	500	497	500	0	+0.00	1,700	2,468,174,592
[2687]	26/09/07	494	501	492	500	+6.0	+1.21	13,200	2,468,174,592
[2687]	26/09/04	494	495	493	494	0	+0.00	3,700	2,438,556,416
[2687]	26/09/03	495	496	493	494	0	+0.00	5,600	2,438,556,416
[2687]	26/09/02	493	494	491	494	+2.0	+0.41	3,100	2,438,556,416
[2687]	26/09/01	488	495	488	492	-1.0	-0.20	11,100	2,428,683,776
[2687]	26/08/31	489	498	488	493	+4.0	+0.82	9,400	2,433,619,968
[2687]	26/08/28	483	500	482	489	-12.0	-2.40	26,000	2,413,874,688
[2687]	26/08/27	502	505	501	501	-10.0	-1.96	41,200	2,473,110,784
[2687]	26/08/26	507	511	507	511	+4.0	+0.79	9,000	2,522,474,240
[2687]	26/08/25	506	509	505	507	+1.0	+0.20	2,500	2,502,728,960
[2687]	26/08/24	504	509	501	506	+1.0	+0.20	7,600	2,497,792,512
[2687]	26/08/21	505	510	504	505	-2.0	-0.39	8,100	2,492,856,320
[2687]	26/08/20	507	509	505	507	0	+0.00	5,600	2,502,728,960
[2687]	26/08/19	506	512	506	507	0	+0.00	3,000	2,502,728,960
[2687]	26/08/18	510	511	506	507	-2.0	-0.39	7,600	2,502,728,960
[2687]	26/08/17	504	509	504	509	+3.0	+0.59	6,700	2,512,601,600
[2687]	26/08/14	507	508	504	506	-1.0	-0.20	9,500	2,497,792,512
[2687]	26/08/13	508	508	504	507	0	+0.00	4,100	2,502,728,960
[2687]	26/08/12	503	507	502	507	+5.0	+1.00	7,600	2,502,728,960
[2687]	26/08/10	500	503	499	502	0	+0.00	2,400	2,478,047,232
[2687]	26/08/07	505	505	500	502	-1.0	-0.20	3,100	2,478,047,232
[2687]	26/08/06	500	503	500	503	+3.0	+0.60	2,200	2,482,983,424
[2687]	26/08/05	502	502	496	500	0	+0.00	7,000	2,468,174,592
[2687]	26/08/04	500	501	499	500	0	+0.00	6,100	2,468,174,592
[2687]	26/08/03	500	501	498	500	+2.0	+0.40	7,100	2,468,174,592
[2687]	26/07/31	499	500	497	498	-2.0	-0.40	3,300	2,458,301,696
[2687]	26/07/30	499	500	495	500	+2.0	+0.40	4,400	2,468,174,592
[2687]	26/07/29	496	500	495	498	+2.0	+0.40	4,500	2,458,301,696
[2687]	26/07/28	495	497	494	496	+2.0	+0.40	3,900	2,448,429,056
[2687]	26/07/27	490	494	487	494	+3.0	+0.61	4,600	2,438,556,416
[2687]	26/07/24	491	491	486	491	0	+0.00	700	2,423,747,328
[2687]	26/07/23	493	493	483	491	0	+0.00	3,800	2,423,747,328
[2687]	26/07/22	490	493	490	491	+4.0	+0.82	2,100	2,423,747,328
[2687]	26/07/21	489	490	480	487	0	+0.00	7,200	2,404,002,048
[2687]	26/07/17	493	493	485	487	-5	-1.02	2,700	-
[2687]	26/07/16	494	494	490	492	+2	+0.41	2,600	-
[2687]	26/07/15	491	491	489	490	+1	+0.20	2,400	-
[2687]	26/07/14	492	492	486	489	-4	-0.81	4,300	-
[2687]	26/07/13	495	495	491	493	-8	-1.60	8,900	-
[2687]	26/07/10	490	501	490	501	+11	+2.24	8,600	-
[2687]	26/07/09	489	490	486	490	+3	+0.62	4,500	-
[2687]	26/07/08	487	488	486	487	+1	+0.21	2,100	-
[2687]	26/07/07	482	486	482	486	+5	+1.04	5,300	-
[2687]	26/07/06	481	483	481	481	0	0.00	3,900	-
[2687]	26/07/03	477	481	477	481	+5	+1.05	9,400	-
[2687]	26/07/02	477	477	475	476	+1	+0.21	3,400	-
[2687]	26/07/01	474	477	474	475	0	0.00	2,000	-
[2687]	26/06/30	477	477	475	475	-2	-0.42	2,200	-
[2687]	26/06/29	476	477	474	477	+2	+0.42	4,500	-
[2687]	26/06/26	475	475	475	475	0	0.00	1,100	-
[2687]	26/06/25	476	476	474	475	-1	-0.21	3,500	-
[2687]	26/06/24	474	476	474	476	+2	+0.42	1,200	-
[2687]	26/06/23	476	476	474	474	-2	-0.42	1,800	-
[2687]	26/06/22	478	478	475	476	+2	+0.42	7,800	-
[2687]	26/06/19	473	475	471	474	+2	+0.42	6,100	-
[2687]	26/06/18	474	474	471	472	0	0.00	2,500	-
[2687]	26/06/17	471	474	471	472	-1	-0.21	3,700	-
[2687]	26/06/16	475	475	473	473	-2	-0.42	1,800	-
[2687]	26/06/15	475	477	474	475	-1	-0.21	2,400	-
[2687]	26/06/12	477	477	472	476	-1	-0.21	4,700	-
[2687]	26/06/11	478	478	471	477	-1	-0.21	4,800	-
[2687]	26/06/10	478	478	476	478	0	0.00	2,900	-
[2687]	26/06/09	481	481	477	478	-3	-0.62	3,200	-
[2687]	26/06/08	481	481	478	481	+5	+1.05	3,500	-
[2687]	26/06/05	476	476	472	476	0	0.00	8,600	-
[2687]	26/06/04	476	478	475	476	0	0.00	7,100	-
[2687]	26/06/03	478	483	475	476	-6	-1.24	8,000	-
[2687]	26/06/02	482	482	478	482	+2	+0.42	3,300	-
[2687]	26/06/01	483	484	480	480	-3	-0.62	6,400	-
[2687]	26/05/29	485	489	483	483	-1	-0.21	3,300	-
[2687]	26/05/28	482	484	481	484	+2	+0.41	3,500	-
[2687]	26/05/27	488	488	482	482	-6	-1.23	5,600	-
[2687]	26/05/26	486	489	486	488	+1	+0.21	700	-
[2687]	26/05/25	489	491	486	487	-2	-0.41	2,500	-
[2687]	26/05/22	489	489	486	489	0	+0.00	1,000	-
[2687]	26/05/21	488	490	487	489	0	+0.00	3,000	-
[2687]	26/05/20	491	491	485	489	0	+0.00	1,800	-
[2687]	26/05/19	488	496	487	489	+6.0	+1.24	4,400	-
[2687]	26/05/18	483	486	483	483	-4.0	-0.82	1,800	-
[2687]	26/05/15	489	489	485	487	-4.0	-0.81	4,100	-
[2687]	26/05/14	485	500	483	491	+3.0	+0.61	6,500	-
[2687]	26/05/13	482	488	481	488	+4.0	+0.83	4,700	-
[2687]	26/05/12	485	485	482	484	-2.0	-0.41	3,400	-
[2687]	26/05/11	491	496	485	486	-5.0	-1.02	6,000	-
[2687]	26/05/08	496	497	489	491	-5.0	-1.01	6,300	-
[2687]	26/05/07	502	502	495	496	-5.0	-1.00	4,600	-
[2687]	26/05/01	502	502	498	501	-1.0	-0.20	3,700	-
[2687]	26/04/30	502	504	502	502	0	+0.00	900	-
[2687]	26/04/28	502	512	493	502	-10.0	-1.95	8,500	-
[2687]	26/04/27	505	514	498	512	+3	+0.59	48,500	-
[2687]	26/04/24	508	509	501	509	+1	+0.20	8,600	-
[2687]	26/04/23	520	522	500	508	-9	-1.74	9,000	-
[2687]	26/04/22	525	525	514	517	-5	-0.96	5,400	-
[2687]	26/04/21	520	522	514	522	+7	+1.36	6,300	-
[2687]	26/04/20	518	518	509	515	+4	+0.78	3,700	-
[2687]	26/04/17	513	519	507	511	0	0.00	3,700	-
[2687]	26/04/16	513	513	508	511	+1	+0.20	6,000	-
[2687]	26/04/15	504	510	503	510	+5	+0.99	2,700	-
[2687]	26/04/14	498	510	496	505	+13	+2.64	14,900	-
[2687]	26/04/13	482	499	482	492	+6	+1.23	9,700	-
[2687]	26/04/10	512	512	486	486	-24	-4.71	15,600	-
[2687]	26/04/09	504	510	504	510	+6	+1.19	4,400	-
[2687]	26/04/08	520	520	498	504	-16	-3.08	12,300	-
[2687]	26/04/07	502	525	502	520	+22	+4.42	30,600	-
[2687]	26/04/06	503	503	492	498	+6	+1.22	5,200	-
[2687]	26/04/03	491	492	489	492	+1	+0.20	1,800	-
[2687]	26/04/02	491	491	488	491	+2	+0.41	4,900	-
[2687]	26/04/01	487	490	487	489	+2	+0.41	900	-
[2687]	26/03/31	488	488	485	487	-1	-0.20	1,400	-
[2687]	26/03/30	486	488	483	488	+2	+0.41	3,200	-
[2687]	26/03/27	487	487	483	486	0	0.00	2,700	-
[2687]	26/03/26	488	488	484	486	-2	-0.41	1,600	-
[2687]	26/03/25	490	491	486	488	-1	-0.20	4,600	-
[2687]	26/03/24	491	491	485	489	+2	+0.41	2,900	-
[2687]	26/03/23	487	488	485	487	-3	-0.61	6,600	-
[2687]	26/03/19	488	490	487	490	0	0.00	4,000	-
[2687]	26/03/18	491	492	490	490	0	0.00	2,000	-
[2687]	26/03/17	488	490	488	490	+2	+0.41	1,900	-
[2687]	26/03/16	487	490	487	488	-3	-0.61	2,200	-
[2687]	26/03/13	485	492	485	491	-2	-0.41	5,800	-
[2687]	26/03/12	495	495	488	493	-2	-0.40	2,100	-
[2687]	26/03/11	498	498	495	495	-3	-0.60	1,700	-
[2687]	26/03/10	487	498	487	498	+13	+2.68	3,300	-
[2687]	26/03/09	488	492	479	485	-15	-3.00	13,700	-
[2687]	26/03/06	491	500	491	500	+6	+1.21	1,700	-
[2687]	26/03/05	486	500	486	494	+16	+3.35	8,700	-
[2687]	26/03/04	488	488	478	478	-15	-3.04	17,200	-
[2687]	26/03/03	498	501	493	493	-10	-1.99	7,200	-
[2687]	26/03/02	506	506	500	503	-4	-0.79	11,100	-
[2687]	26/02/27	507	510	506	507	-6	-1.17	14,800	-
[2687]	26/02/26	524	524	508	513	-11	-2.10	72,800	-
[2687]	26/02/25	519	532	518	524	+1	+0.19	42,800	-
[2687]	26/02/24	523	528	521	523	0	0.00	11,900	-
[2687]	26/02/20	529	529	520	523	-3	-0.57	7,700	-
[2687]	26/02/19	526	527	524	526	+2	+0.38	4,100	-
[2687]	26/02/18	523	526	522	524	-2	-0.38	5,000	-
[2687]	26/02/17	528	529	522	526	-2	-0.38	4,900	-
[2687]	26/02/16	532	532	528	528	+2	+0.38	7,600	-
[2687]	26/02/13	524	529	520	526	+6	+1.15	13,000	-
[2687]	26/02/12	522	522	519	520	+3	+0.58	11,300	-
[2687]	26/02/10	515	519	514	517	+3	+0.58	7,200	-
[2687]	26/02/09	515	515	511	514	+1	+0.19	7,200	-
[2687]	26/02/06	512	513	512	513	+3	+0.59	1,200	-
[2687]	26/02/05	510	513	510	510	0	0.00	3,200	-
[2687]	26/02/04	506	510	505	510	+4	+0.79	4,300	-
[2687]	26/02/03	501	512	501	506	-4	-0.78	16,900	-
[2687]	26/02/02	515	520	510	510	-8	-1.54	11,600	-
[2687]	26/01/30	517	519	510	518	+2	+0.39	9,700	-
[2687]	26/01/29	517	518	516	516	-1	-0.19	3,700	-
[2687]	26/01/28	522	522	517	517	-5	-0.96	3,400	-
[2687]	26/01/27	522	522	518	522	+3	+0.58	8,100	-
[2687]	26/01/26	519	524	518	519	-2	-0.38	2,700	-
[2687]	26/01/23	519	523	519	521	+2	+0.39	1,600	-
[2687]	26/01/22	516	524	516	519	+3	+0.58	1,600	-
[2687]	26/01/21	521	521	515	516	-3	-0.58	6,200	-
[2687]	26/01/20	523	527	517	519	-4	-0.76	28,300	-
[2687]	26/01/19	524	526	522	523	-1	-0.19	4,800	-
[2687]	26/01/16	523	524	513	524	+5	+0.96	6,800	-
[2687]	26/01/15	514	519	513	519	+5	+0.97	6,300	-
[2687]	26/01/14	516	516	513	514	-1	-0.19	5,800	-
[2687]	26/01/13	515	523	515	515	-1	-0.19	8,900	-
[2687]	26/01/09	514	524	514	516	-2	-0.39	10,600	-
[2687]	26/01/08	527	527	513	518	-9	-1.71	7,600	-
[2687]	26/01/07	525	527	515	527	0	0.00	6,700	-
[2687]	26/01/06	512	529	512	527	+19	+3.74	10,900	-
[2687]	26/01/05	510	511	507	508	+2	+0.40	7,800	-
[2687]	25/12/30	499	506	499	506	+5	+1.00	7,900	-
[2687]	25/12/29	485	503	485	501	+17	+3.51	46,700	-
[2687]	25/12/26	484	492	484	484	-1	-0.21	26,600	-
[2687]	25/12/25	484	486	483	485	+2	+0.41	11,900	-
[2687]	25/12/24	484	487	480	483	-3	-0.62	24,600	-
[2687]	25/12/23	490	490	484	486	-7	-1.42	23,700	-
[2687]	25/12/22	503	504	487	493	-7	-1.40	39,400	-
[2687]	25/12/19	511	513	496	500	-11	-2.15	28,500	-
[2687]	25/12/18	511	514	511	511	-3	-0.58	8,400	-
[2687]	25/12/17	515	516	512	514	-1	-0.19	7,000	-
[2687]	25/12/16	513	518	513	515	+2	+0.39	9,000	-
[2687]	25/12/15	513	513	505	513	+2	+0.39	11,300	-
[2687]	25/12/12	511	515	511	511	+2	+0.39	8,200	-
[2687]	25/12/11	513	513	509	509	-3	-0.59	7,600	-
[2687]	25/12/10	511	513	511	512	+2	+0.39	2,800	-
[2687]	25/12/09	511	514	510	510	-4	-0.78	5,100	-
[2687]	25/12/08	514	514	505	514	-3	-0.58	17,600	-
[2687]	25/12/05	520	520	517	517	-7	-1.34	5,900	-
[2687]	25/12/04	525	525	519	524	+1	+0.19	5,600	-
[2687]	25/12/03	523	527	520	523	0	0.00	11,000	-
[2687]	25/12/02	526	527	523	523	-2	-0.38	1,500	-
[2687]	25/12/01	528	528	523	525	-1	-0.19	3,200	-
[2687]	25/11/28	520	526	520	526	+2	+0.38	8,200	-
[2687]	25/11/27	523	524	520	524	+1	+0.19	3,200	-
[2687]	25/11/26	520	524	520	523	+3	+0.58	4,000	-
[2687]	25/11/25	525	527	520	520	-4	-0.76	14,400	-
[2687]	25/11/21	529	535	524	524	-5	-0.95	5,900	-
[2687]	25/11/20	534	534	529	529	-5	-0.94	3,100	-
[2687]	25/11/19	536	539	531	534	-2	-0.37	6,600	-
[2687]	25/11/18	545	545	535	536	-10	-1.83	2,700	-
[2687]	25/11/17	547	547	546	546	-1	-0.18	1,100	-
[2687]	25/11/14	549	549	545	547	+2	+0.37	2,300	-
[2687]	25/11/13	551	551	545	545	-5	-0.91	4,200	-
[2687]	25/11/12	551	551	544	550	+3	+0.55	7,000	-
[2687]	25/11/11	546	555	546	547	+2	+0.37	3,100	-
[2687]	25/11/10	554	554	545	545	-9	-1.62	4,100	-
[2687]	25/11/07	559	559	550	554	-7	-1.25	2,900	-
[2687]	25/11/06	555	561	550	561	+7	+1.26	2,200	-
[2687]	25/11/05	558	558	550	554	-5	-0.89	5,500	-
[2687]	25/11/04	560	560	559	559	0	0.00	1,600	-
[2687]	25/10/31	563	563	558	559	-8	-1.41	2,900	-
[2687]	25/10/30	557	567	557	567	+12	+2.16	9,900	-
[2687]	25/10/29	555	557	555	555	0	0.00	2,400	-
[2687]	25/10/28	559	560	555	555	-5	-0.89	4,700	-
[2687]	25/10/27	563	563	560	560	-1	-0.18	6,900	-
[2687]	25/10/24	560	561	560	561	+1	+0.18	1,500	-
[2687]	25/10/23	557	560	554	560	+6	+1.08	5,600	-
[2687]	25/10/22	547	555	547	554	+6	+1.09	3,600	-
[2687]	25/10/21	550	551	546	548	-2	-0.36	2,600	-
[2687]	25/10/20	549	552	548	550	+2	+0.36	4,800	-
[2687]	25/10/17	556	556	545	548	-8	-1.44	15,300	-
[2687]	25/10/16	557	561	556	556	-6	-1.07	4,200	-
[2687]	25/10/15	554	563	554	562	+4	+0.72	10,800	-
[2687]	25/10/14	556	570	552	558	-38	-6.38	54,000	-
[2687]	25/10/10	599	602	591	596	0	0.00	12,800	-
[2687]	25/10/09	599	600	596	596	-2	-0.33	3,000	-
[2687]	25/10/08	598	602	590	598	-1	-0.17	7,500	-
[2687]	25/10/07	597	600	595	599	+2	+0.34	3,300	-
[2687]	25/10/06	598	600	597	597	-3	-0.50	6,800	-
[2687]	25/10/03	592	600	592	600	+2	+0.33	4,500	-
[2687]	25/10/02	597	598	590	598	0	0.00	8,700	-
[2687]	25/10/01	600	600	597	598	-1	-0.17	4,200	-
[2687]	25/09/30	603	603	599	599	-3	-0.50	6,800	-
[2687]	25/09/29	602	602	601	602	+1	+0.17	2,900	-
[2687]	25/09/26	602	603	601	601	+1	+0.17	4,500	-
[2687]	25/09/25	600	603	586	600	0	0.00	27,700	-
[2687]	25/09/24	600	601	598	600	-3	-0.50	8,900	-
[2687]	25/09/22	600	603	599	603	+3	+0.50	5,700	-
[2687]	25/09/19	600	602	599	600	0	0.00	9,800	-
[2687]	25/09/18	600	602	600	600	-2	-0.33	4,100	-
[2687]	25/09/17	602	603	599	602	0	0.00	62,000	-
[2687]	25/09/16	601	602	598	602	+1	+0.17	5,400	-
[2687]	25/09/12	599	601	598	601	+5	+0.84	5,700	-
[2687]	25/09/11	596	599	595	596	0	0.00	4,000	-
[2687]	25/09/10	600	602	594	596	-4	-0.67	11,700	-
[2687]	25/09/09	608	609	598	600	-8	-1.32	31,900	-
[2687]	25/09/08	611	611	608	608	-1	-0.16	15,200	-
[2687]	25/09/05	612	613	609	609	-2	-0.33	11,700	-