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
[2693]	26/10/29	270	271	263	263	-4.0	-1.50	17,900	3,053,054,976
[2693]	26/10/28	263	269	263	267	+4.0	+1.52	16,600	3,099,489,280
[2693]	26/10/27	262	265	260	263	+2.0	+0.77	17,300	3,053,054,976
[2693]	26/10/26	262	266	260	261	-3.0	-1.14	22,300	3,029,837,824
[2693]	26/10/23	263	266	259	264	-4.0	-1.49	44,800	3,064,663,552
[2693]	26/10/22	271	272	266	268	-3.0	-1.11	13,600	3,111,097,856
[2693]	26/10/21	271	273	271	271	-1.0	-0.37	5,500	3,145,923,584
[2693]	26/10/20	276	276	270	272	-2.0	-0.73	10,000	3,157,532,160
[2693]	26/10/19	270	277	270	274	+4.0	+1.48	22,500	3,180,749,312
[2693]	26/10/16	273	273	267	270	-3.0	-1.10	35,500	3,134,315,008
[2693]	26/10/15	274	277	272	273	-2.0	-0.73	14,400	3,169,140,736
[2693]	26/10/14	277	279	274	275	-2.0	-0.72	10,400	3,192,357,888
[2693]	26/10/13	278	280	274	277	+1.0	+0.36	17,700	3,215,575,040
[2693]	26/10/09	273	279	273	276	+2.0	+0.73	17,900	3,203,966,464
[2693]	26/10/08	275	277	274	274	-3.0	-1.08	19,000	3,180,749,312
[2693]	26/10/07	277	279	275	277	-1.0	-0.36	14,200	3,215,575,040
[2693]	26/10/06	277	279	276	278	+1.0	+0.36	15,700	3,227,183,616
[2693]	26/10/05	279	281	277	277	-2.0	-0.72	15,000	3,215,575,040
[2693]	26/10/02	283	285	279	279	-5.0	-1.76	18,800	3,238,792,192
[2693]	26/10/01	292	292	280	284	-5.0	-1.73	41,900	3,296,835,072
[2693]	26/09/30	288	291	287	289	+2.0	+0.70	16,300	3,354,877,952
[2693]	26/09/29	290	293	286	287	-2.0	-0.69	38,800	3,331,660,800
[2693]	26/09/28	286	292	286	289	+3.0	+1.05	32,400	3,354,877,952
[2693]	26/09/25	285	289	285	286	+1.0	+0.35	299,800	3,320,052,224
[2693]	26/09/24	289	290	285	285	-1.0	-0.35	28,500	3,308,443,648
[2693]	26/09/18	282	286	282	286	+3.0	+1.06	12,800	3,320,052,224
[2693]	26/09/17	287	288	283	283	-1.0	-0.35	18,500	3,285,226,496
[2693]	26/09/16	276	284	276	284	+8.0	+2.90	19,600	3,296,835,072
[2693]	26/09/15	276	282	275	276	0	+0.00	39,400	3,203,966,464
[2693]	26/09/14	277	279	274	276	-1.0	-0.36	27,200	3,203,966,464
[2693]	26/09/11	280	281	276	277	-4.0	-1.42	25,700	3,215,575,040
[2693]	26/09/10	285	285	280	281	-4.0	-1.40	17,700	3,262,009,344
[2693]	26/09/09	280	285	279	285	+5.0	+1.79	18,100	3,308,443,648
[2693]	26/09/08	281	285	278	280	-1.0	-0.36	40,100	3,250,400,768
[2693]	26/09/07	272	281	272	281	+8.0	+2.93	39,600	3,262,009,344
[2693]	26/09/04	277	278	272	273	-4.0	-1.44	76,000	3,169,140,736
[2693]	26/09/03	278	279	276	277	-1.0	-0.36	27,000	3,215,575,040
[2693]	26/09/02	281	283	278	278	-5.0	-1.77	82,900	3,227,183,616
[2693]	26/09/01	287	288	281	283	-3.0	-1.05	48,500	3,285,226,496
[2693]	26/08/31	287	287	283	286	-1.0	-0.35	58,600	3,320,052,224
[2693]	26/08/28	291	299	287	287	-6.0	-2.05	69,800	3,331,660,800
[2693]	26/08/27	291	294	291	293	+1.0	+0.34	179,700	3,401,312,256
[2693]	26/08/26	295	297	292	292	-3.0	-1.02	47,300	3,389,703,680
[2693]	26/08/25	296	297	294	295	-1.0	-0.34	45,000	3,424,529,408
[2693]	26/08/24	300	301	296	296	-4.0	-1.33	28,500	3,436,137,984
[2693]	26/08/21	300	302	294	300	0	+0.00	47,300	3,482,572,288
[2693]	26/08/20	301	301	297	300	+4.0	+1.35	25,700	3,482,572,288
[2693]	26/08/19	306	306	296	296	-12.0	-3.90	132,900	3,436,137,984
[2693]	26/08/18	309	314	307	308	-4.0	-1.28	39,400	3,575,440,896
[2693]	26/08/17	306	313	304	312	+7.0	+2.30	78,600	3,621,893,888
[2693]	26/08/14	309	310	305	305	-4.0	-1.29	62,300	3,540,633,344
[2693]	26/08/13	307	310	306	309	+2.0	+0.65	45,800	3,587,067,904
[2693]	26/08/12	308	310	305	307	-3.0	-0.97	50,400	3,563,850,752
[2693]	26/08/10	325	325	305	310	-15.0	-4.62	134,700	3,598,676,480
[2693]	26/08/07	329	331	321	325	+1.0	+0.31	68,100	3,772,806,144
[2693]	26/08/06	327	330	324	324	-8.0	-2.41	43,400	3,761,197,312
[2693]	26/08/05	319	333	319	332	+16.0	+5.06	162,100	3,854,066,432
[2693]	26/08/04	310	316	306	316	+11.0	+3.61	53,000	3,668,328,448
[2693]	26/08/03	301	311	298	305	+2.0	+0.66	56,500	3,540,633,344
[2693]	26/07/31	306	306	300	303	+5.0	+1.68	56,200	3,517,416,192
[2693]	26/07/30	301	305	294	298	-3.0	-1.00	74,000	3,459,373,056
[2693]	26/07/29	311	313	293	301	-12.0	-3.83	254,200	3,494,198,784
[2693]	26/07/28	341	342	312	313	-28.0	-8.21	485,300	3,633,502,464
[2693]	26/07/27	351	358	339	341	-58.0	-14.54	701,000	3,958,544,128
[2693]	26/07/24	405	405	390	399	-11.0	-2.68	173,900	4,631,844,864
[2693]	26/07/23	393	410	389	410	+24.0	+6.22	284,900	4,759,539,712
[2693]	26/07/22	400	400	383	386	-13.0	-3.26	126,600	4,480,932,864
[2693]	26/07/21	385	399	380	399	+14.0	+3.64	105,800	4,631,844,864
[2693]	26/07/17	376	387	371	385	+2	+0.52	200,700	-
[2693]	26/07/16	392	396	376	383	-7	-1.79	124,300	-
[2693]	26/07/15	373	391	371	390	+14	+3.72	131,900	-
[2693]	26/07/14	378	386	371	376	-2	-0.53	110,800	-
[2693]	26/07/13	391	394	373	378	-7	-1.82	191,600	-
[2693]	26/07/10	366	390	365	385	+20	+5.48	201,300	-
[2693]	26/07/09	371	378	362	365	-5	-1.35	98,700	-
[2693]	26/07/08	373	378	368	370	-11	-2.89	158,700	-
[2693]	26/07/07	382	390	373	381	0	0.00	157,200	-
[2693]	26/07/06	385	403	377	381	+12	+3.25	332,800	-
[2693]	26/07/03	349	369	348	369	+17	+4.83	192,200	-
[2693]	26/07/02	343	355	341	352	+7	+2.03	107,800	-
[2693]	26/07/01	350	360	343	345	+3	+0.88	258,200	-
[2693]	26/06/30	348	348	332	342	-9	-2.56	186,700	-
[2693]	26/06/29	355	361	346	351	+2	+0.57	108,100	-
[2693]	26/06/26	353	357	343	349	-11	-3.06	154,300	-
[2693]	26/06/25	369	369	349	360	-8	-2.17	245,700	-
[2693]	26/06/24	367	383	362	368	+2	+0.55	382,500	-
[2693]	26/06/23	380	403	360	366	+7	+1.95	1,314,700	-
[2693]	26/06/22	356	370	355	359	0	0.00	234,700	-
[2693]	26/06/19	366	388	355	359	+2	+0.56	322,500	-
[2693]	26/06/18	366	376	350	357	-3	-0.83	382,700	-
[2693]	26/06/17	350	377	346	360	+25	+7.46	591,000	-
[2693]	26/06/16	330	346	330	335	+8	+2.45	163,900	-
[2693]	26/06/15	329	338	323	327	+6	+1.87	154,400	-
[2693]	26/06/12	341	347	321	321	-10	-3.02	160,900	-
[2693]	26/06/11	330	340	323	331	-14	-4.06	265,200	-
[2693]	26/06/10	369	370	330	345	-31	-8.24	295,200	-
[2693]	26/06/09	371	377	360	376	+11	+3.01	146,500	-
[2693]	26/06/08	365	373	353	365	-19	-4.95	281,700	-
[2693]	26/06/05	384	406	377	384	+1	+0.26	438,100	-
[2693]	26/06/04	366	389	357	383	+12	+3.23	377,800	-
[2693]	26/06/03	402	403	366	371	-26	-6.55	440,100	-
[2693]	26/06/02	406	412	380	397	-10	-2.46	578,100	-
[2693]	26/06/01	418	439	392	407	-11	-2.63	785,200	-
[2693]	26/05/29	464	494	414	418	-33	-7.32	1,760,000	-
[2693]	26/05/28	455	478	438	451	-36	-7.39	804,600	-
[2693]	26/05/27	518	548	430	487	-33	-6.35	2,706,200	-
[2693]	26/05/26	463	527	427	520	+73	+16.33	4,139,000	-
[2693]	26/05/25	401	467	369	447	+60	+15.50	2,815,300	-
[2693]	26/05/22	345	420	341	387	+47.0	+13.82	2,491,200	-
[2693]	26/05/21	322	345	317	340	+19.0	+5.92	270,800	-
[2693]	26/05/20	332	332	311	321	-12.0	-3.60	188,300	-
[2693]	26/05/19	310	340	294	333	+29.0	+9.54	474,500	-
[2693]	26/05/18	290	329	290	304	+23.0	+8.19	626,800	-
[2693]	26/05/15	293	299	281	281	-12.0	-4.10	261,300	-
[2693]	26/05/14	328	328	293	293	-23.0	-7.28	496,100	-
[2693]	26/05/13	347	347	300	316	-39.0	-10.99	572,400	-
[2693]	26/05/12	402	410	333	355	+25.0	+7.58	3,272,300	-
[2693]	26/05/11	330	330	330	330	+80.0	+32.00	158,500	-
[2693]	26/05/08	249	254	243	250	+3.0	+1.21	411,700	-
[2693]	26/05/07	248	248	241	247	0	+0.00	20,800	-
[2693]	26/05/01	246	247	243	247	+1.0	+0.41	7,600	-
[2693]	26/04/30	244	246	242	246	+2.0	+0.82	5,700	-
[2693]	26/04/28	241	244	240	244	+2.0	+0.83	2,800	-
[2693]	26/04/27	246	246	240	242	-3	-1.22	8,900	-
[2693]	26/04/24	238	245	238	245	+7	+2.94	21,600	-
[2693]	26/04/23	246	246	238	238	-7	-2.86	31,500	-
[2693]	26/04/22	247	247	244	245	-2	-0.81	14,600	-
[2693]	26/04/21	248	248	245	247	+1	+0.41	9,100	-
[2693]	26/04/20	248	248	243	246	-2	-0.81	20,600	-
[2693]	26/04/17	252	252	246	248	-3	-1.20	21,100	-
[2693]	26/04/16	256	256	249	251	-4	-1.57	32,400	-
[2693]	26/04/15	252	255	251	255	+5	+2.00	18,900	-
[2693]	26/04/14	248	250	247	250	+2	+0.81	17,600	-
[2693]	26/04/13	249	250	246	248	+3	+1.22	10,100	-
[2693]	26/04/10	254	257	241	245	-12	-4.67	179,100	-
[2693]	26/04/09	255	258	255	257	+3	+1.18	11,700	-
[2693]	26/04/08	255	257	252	254	+2	+0.79	16,100	-
[2693]	26/04/07	252	256	249	252	0	0.00	22,900	-
[2693]	26/04/06	253	253	247	252	-3	-1.18	29,200	-
[2693]	26/04/03	255	255	252	255	+3	+1.19	10,200	-
[2693]	26/04/02	256	256	252	252	-5	-1.95	4,700	-
[2693]	26/04/01	255	257	252	257	+4	+1.58	10,600	-
[2693]	26/03/31	255	255	250	253	-2	-0.78	6,000	-
[2693]	26/03/30	255	255	251	255	0	0.00	11,900	-
[2693]	26/03/27	253	257	253	255	-1	-0.39	6,800	-
[2693]	26/03/26	255	264	252	256	+6	+2.40	47,800	-
[2693]	26/03/25	261	261	250	250	+5	+2.04	284,700	-
[2693]	26/03/24	250	250	245	245	0	0.00	7,000	-
[2693]	26/03/23	250	250	245	245	-8	-3.16	19,500	-
[2693]	26/03/19	251	255	251	253	-3	-1.17	14,400	-
[2693]	26/03/18	251	256	250	256	+6	+2.40	11,900	-
[2693]	26/03/17	253	255	247	250	-1	-0.40	22,000	-
[2693]	26/03/16	251	254	250	251	-1	-0.40	18,000	-
[2693]	26/03/13	248	282	248	252	+2	+0.80	214,800	-
[2693]	26/03/12	252	252	250	250	0	0.00	6,500	-
[2693]	26/03/11	250	252	249	250	+1	+0.40	11,900	-
[2693]	26/03/10	245	249	245	249	+4	+1.63	3,500	-
[2693]	26/03/09	245	247	243	245	-1	-0.41	175,400	-
[2693]	26/03/06	246	248	246	246	-1	-0.40	4,000	-
[2693]	26/03/05	245	249	245	247	+2	+0.82	18,100	-
[2693]	26/03/04	245	246	241	245	-2	-0.81	53,200	-
[2693]	26/03/03	247	249	242	247	0	0.00	32,400	-
[2693]	26/03/02	247	248	245	247	-3	-1.20	20,000	-
[2693]	26/02/27	246	252	246	250	+5	+2.04	25,600	-
[2693]	26/02/26	245	246	244	245	-1	-0.41	21,100	-
[2693]	26/02/25	246	252	245	246	+1	+0.41	36,500	-
[2693]	26/02/24	247	247	243	245	0	0.00	23,600	-
[2693]	26/02/20	245	246	243	245	+2	+0.82	22,200	-
[2693]	26/02/19	244	245	241	243	+1	+0.41	15,000	-
[2693]	26/02/18	241	244	241	242	+1	+0.41	22,700	-
[2693]	26/02/17	239	241	238	241	+3	+1.26	13,700	-
[2693]	26/02/16	236	239	236	238	+2	+0.85	15,000	-
[2693]	26/02/13	239	241	235	236	-2	-0.84	19,600	-
[2693]	26/02/12	235	239	235	238	+3	+1.28	15,900	-
[2693]	26/02/10	235	238	234	235	-3	-1.26	36,600	-
[2693]	26/02/09	240	241	238	238	0	0.00	7,400	-
[2693]	26/02/06	241	241	234	238	0	0.00	14,300	-
[2693]	26/02/05	235	240	235	238	+3	+1.28	11,000	-
[2693]	26/02/04	235	237	233	235	0	0.00	4,200	-
[2693]	26/02/03	233	237	233	235	+2	+0.86	10,200	-
[2693]	26/02/02	236	237	233	233	+1	+0.43	18,300	-
[2693]	26/01/30	234	234	231	232	0	0.00	7,200	-
[2693]	26/01/29	235	235	231	232	-2	-0.85	5,600	-
[2693]	26/01/28	233	236	231	234	+1	+0.43	26,000	-
[2693]	26/01/27	232	234	232	233	+1	+0.43	4,700	-
[2693]	26/01/26	232	233	231	232	-1	-0.43	9,100	-
[2693]	26/01/23	234	235	230	233	-1	-0.43	16,700	-
[2693]	26/01/22	233	235	232	234	+1	+0.43	12,300	-
[2693]	26/01/21	233	234	232	233	0	0.00	6,900	-
[2693]	26/01/20	236	237	232	233	-3	-1.27	16,200	-
[2693]	26/01/19	235	237	234	236	+2	+0.85	12,700	-
[2693]	26/01/16	234	235	232	234	+2	+0.86	10,300	-
[2693]	26/01/15	232	235	230	232	+1	+0.43	21,000	-
[2693]	26/01/14	233	234	231	231	-1	-0.43	12,600	-
[2693]	26/01/13	235	235	232	232	-1	-0.43	16,000	-
[2693]	26/01/09	232	233	231	233	+3	+1.30	8,200	-
[2693]	26/01/08	233	233	230	230	-2	-0.86	10,400	-
[2693]	26/01/07	230	233	230	232	+2	+0.87	23,500	-
[2693]	26/01/06	230	232	230	230	+1	+0.44	21,000	-
[2693]	26/01/05	231	231	229	229	+1	+0.44	33,800	-
[2693]	25/12/30	221	229	221	228	-1	-0.44	52,300	-
[2693]	25/12/29	229	230	229	229	-1	-0.43	19,000	-
[2693]	25/12/26	234	234	230	230	-3	-1.29	30,500	-
[2693]	25/12/25	232	235	232	233	-1	-0.43	47,200	-
[2693]	25/12/24	234	236	234	234	-1	-0.43	15,100	-
[2693]	25/12/23	236	237	235	235	-2	-0.84	9,300	-
[2693]	25/12/22	238	238	236	237	-1	-0.42	19,500	-
[2693]	25/12/19	239	240	238	238	-2	-0.83	5,300	-
[2693]	25/12/18	240	241	238	240	+1	+0.42	10,500	-
[2693]	25/12/17	243	243	238	239	-1	-0.42	10,600	-
[2693]	25/12/16	239	241	239	240	+1	+0.42	17,000	-
[2693]	25/12/15	239	244	239	239	-1	-0.42	19,500	-
[2693]	25/12/12	241	242	238	240	-1	-0.41	20,500	-
[2693]	25/12/11	244	244	240	241	-3	-1.23	19,500	-
[2693]	25/12/10	243	244	242	244	+1	+0.41	7,900	-
[2693]	25/12/09	244	245	243	243	-1	-0.41	5,800	-
[2693]	25/12/08	244	247	244	244	0	0.00	13,900	-
[2693]	25/12/05	243	245	243	244	-1	-0.41	6,200	-
[2693]	25/12/04	245	247	241	245	0	0.00	16,600	-
[2693]	25/12/03	247	248	245	245	-2	-0.81	11,300	-
[2693]	25/12/02	248	249	247	247	-1	-0.40	5,700	-
[2693]	25/12/01	251	251	248	248	-2	-0.80	10,900	-
[2693]	25/11/28	246	250	246	250	+4	+1.63	7,900	-
[2693]	25/11/27	245	246	245	246	+1	+0.41	4,200	-
[2693]	25/11/26	247	249	245	245	-3	-1.21	6,200	-
[2693]	25/11/25	249	249	245	248	+4	+1.64	7,900	-
[2693]	25/11/21	251	251	244	244	-7	-2.79	26,900	-
[2693]	25/11/20	251	252	250	251	0	0.00	15,900	-
[2693]	25/11/19	253	253	251	251	0	0.00	6,300	-
[2693]	25/11/18	253	255	251	251	-4	-1.57	23,000	-
[2693]	25/11/17	253	256	253	255	0	0.00	8,100	-
[2693]	25/11/14	252	257	250	255	-2	-0.78	49,400	-
[2693]	25/11/13	255	260	255	257	+2	+0.78	60,800	-
[2693]	25/11/12	255	257	255	255	0	0.00	7,900	-
[2693]	25/11/11	255	256	254	255	0	0.00	8,300	-
[2693]	25/11/10	256	256	254	255	0	0.00	18,200	-
[2693]	25/11/07	255	256	254	255	0	0.00	12,900	-
[2693]	25/11/06	255	256	254	255	0	0.00	7,000	-
[2693]	25/11/05	255	257	252	255	0	0.00	37,600	-
[2693]	25/11/04	257	258	253	255	+1	+0.39	23,000	-
[2693]	25/10/31	256	256	253	254	-1	-0.39	13,800	-
[2693]	25/10/30	255	256	252	255	0	0.00	11,300	-
[2693]	25/10/29	254	256	252	255	+1	+0.39	26,800	-
[2693]	25/10/28	254	254	251	254	-1	-0.39	10,700	-
[2693]	25/10/27	250	255	250	255	+6	+2.41	29,500	-
[2693]	25/10/24	258	258	248	249	-3	-1.19	42,900	-
[2693]	25/10/23	251	260	249	252	+2	+0.80	77,200	-
[2693]	25/10/22	253	253	250	250	0	0.00	9,300	-
[2693]	25/10/21	255	255	250	250	-2	-0.79	15,000	-
[2693]	25/10/20	253	255	249	252	+5	+2.02	26,000	-
[2693]	25/10/17	252	252	247	247	-4	-1.59	10,500	-
[2693]	25/10/16	247	252	247	251	+6	+2.45	22,000	-
[2693]	25/10/15	244	246	244	245	+3	+1.24	5,100	-
[2693]	25/10/14	246	249	242	242	-8	-3.20	26,300	-
[2693]	25/10/10	251	251	248	250	-1	-0.40	10,000	-
[2693]	25/10/09	253	253	250	251	-2	-0.79	14,200	-
[2693]	25/10/08	254	254	253	253	0	0.00	9,800	-
[2693]	25/10/07	253	260	251	253	-1	-0.39	28,200	-
[2693]	25/10/06	254	260	253	254	+7	+2.83	90,300	-
[2693]	25/10/03	246	248	241	247	0	0.00	20,800	-
[2693]	25/10/02	250	250	246	247	-1	-0.40	9,400	-
[2693]	25/10/01	253	253	248	248	+1	+0.40	23,100	-
[2693]	25/09/30	251	251	246	247	-3	-1.20	16,000	-
[2693]	25/09/29	251	251	250	250	-1	-0.40	7,100	-
[2693]	25/09/26	254	254	249	251	-2	-0.79	13,700	-
[2693]	25/09/25	251	253	248	253	+3	+1.20	24,700	-
[2693]	25/09/24	253	253	249	250	-1	-0.40	9,300	-
[2693]	25/09/22	253	254	251	251	0	0.00	14,300	-
[2693]	25/09/19	258	258	248	251	-5	-1.95	32,700	-
[2693]	25/09/18	252	256	251	256	+3	+1.19	13,200	-
[2693]	25/09/17	251	253	249	253	0	0.00	13,000	-
[2693]	25/09/16	251	254	251	253	-1	-0.39	21,800	-
[2693]	25/09/12	253	255	250	254	0	0.00	18,300	-
[2693]	25/09/11	261	261	253	254	-6	-2.31	28,200	-
[2693]	25/09/10	254	264	254	260	+5	+1.96	47,600	-
[2693]	25/09/09	260	260	251	255	-3	-1.16	30,300	-
[2693]	25/09/08	255	260	251	258	+7	+2.79	58,700	-
[2693]	25/09/05	248	254	248	251	+2	+0.80	39,800	-