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
[2694]	26/10/29	70	70	69	69	-1.0	-1.43	517,800	16,266,578,944
[2694]	26/10/28	70	70	69	70	+1.0	+1.45	350,600	16,502,326,272
[2694]	26/10/27	70	70	69	69	-1.0	-1.43	410,500	16,266,578,944
[2694]	26/10/26	70	70	69	70	0	+0.00	354,800	16,502,326,272
[2694]	26/10/23	70	70	69	70	0	+0.00	351,200	16,502,326,272
[2694]	26/10/22	69	70	69	70	0	+0.00	353,300	16,502,326,272
[2694]	26/10/21	69	70	69	70	0	+0.00	468,300	16,502,326,272
[2694]	26/10/20	70	70	69	70	0	+0.00	687,800	16,502,326,272
[2694]	26/10/19	70	70	69	70	0	+0.00	515,900	16,502,326,272
[2694]	26/10/16	69	70	69	70	0	+0.00	711,500	16,502,326,272
[2694]	26/10/15	70	70	69	70	0	+0.00	525,300	16,502,326,272
[2694]	26/10/14	70	71	69	70	0	+0.00	708,200	16,502,326,272
[2694]	26/10/13	70	71	70	70	0	+0.00	495,100	16,502,326,272
[2694]	26/10/09	70	71	70	70	0	+0.00	344,800	16,502,326,272
[2694]	26/10/08	70	71	70	70	0	+0.00	384,100	16,502,326,272
[2694]	26/10/07	70	71	70	70	0	+0.00	255,700	16,502,326,272
[2694]	26/10/06	70	71	70	70	0	+0.00	198,900	16,502,326,272
[2694]	26/10/05	70	71	70	70	0	+0.00	175,900	16,502,326,272
[2694]	26/10/02	71	71	70	70	-1.0	-1.41	99,400	16,502,326,272
[2694]	26/10/01	70	71	70	71	+1.0	+1.43	189,800	16,738,073,600
[2694]	26/09/30	71	71	70	70	0	+0.00	102,100	16,502,326,272
[2694]	26/09/29	71	71	70	70	-2.0	-2.78	264,900	16,502,326,272
[2694]	26/09/28	72	73	71	72	0	+0.00	530,800	16,973,821,952
[2694]	26/09/25	72	72	71	72	0	+0.00	222,000	16,973,821,952
[2694]	26/09/24	72	72	71	72	0	+0.00	332,900	16,973,821,952
[2694]	26/09/18	72	72	71	72	0	+0.00	108,400	16,973,821,952
[2694]	26/09/17	71	73	71	72	+1.0	+1.41	270,300	16,973,821,952
[2694]	26/09/16	72	72	71	71	-1.0	-1.39	136,300	16,738,073,600
[2694]	26/09/15	73	73	71	72	0	+0.00	418,800	16,973,821,952
[2694]	26/09/14	72	73	72	72	0	+0.00	168,600	16,973,821,952
[2694]	26/09/11	72	73	72	72	0	+0.00	137,300	16,973,821,952
[2694]	26/09/10	72	73	72	72	0	+0.00	116,700	16,973,821,952
[2694]	26/09/09	73	73	72	72	0	+0.00	60,900	16,973,821,952
[2694]	26/09/08	72	73	72	72	0	+0.00	80,200	16,973,821,952
[2694]	26/09/07	72	73	72	72	0	+0.00	168,700	16,973,821,952
[2694]	26/09/04	72	73	72	72	0	+0.00	86,400	16,973,821,952
[2694]	26/09/03	72	73	72	72	0	+0.00	109,200	16,973,821,952
[2694]	26/09/02	72	73	72	72	0	+0.00	152,500	16,973,821,952
[2694]	26/09/01	72	73	72	72	0	+0.00	236,100	16,973,821,952
[2694]	26/08/31	72	73	72	72	0	+0.00	114,500	16,973,821,952
[2694]	26/08/28	72	73	72	72	0	+0.00	123,200	16,973,821,952
[2694]	26/08/27	72	73	72	72	0	+0.00	88,000	16,973,821,952
[2694]	26/08/26	72	73	72	72	0	+0.00	116,000	16,973,821,952
[2694]	26/08/25	73	73	72	72	0	+0.00	153,100	16,973,821,952
[2694]	26/08/24	72	73	72	72	0	+0.00	420,300	16,973,821,952
[2694]	26/08/21	73	73	72	72	0	+0.00	450,200	16,973,821,952
[2694]	26/08/20	72	73	72	72	0	+0.00	395,900	16,973,821,952
[2694]	26/08/19	72	72	71	72	0	+0.00	501,500	16,973,821,952
[2694]	26/08/18	72	73	71	72	0	+0.00	615,200	16,973,821,952
[2694]	26/08/17	72	72	71	72	0	+0.00	590,600	16,973,821,952
[2694]	26/08/14	72	72	71	72	0	+0.00	538,800	16,973,821,952
[2694]	26/08/13	72	72	71	72	+1.0	+1.41	437,200	16,973,821,952
[2694]	26/08/12	72	72	71	71	-1.0	-1.39	371,600	16,738,073,600
[2694]	26/08/10	72	72	71	72	0	+0.00	362,600	16,973,821,952
[2694]	26/08/07	71	72	71	72	+1.0	+1.41	412,100	16,973,821,952
[2694]	26/08/06	71	72	71	71	0	+0.00	295,400	16,738,073,600
[2694]	26/08/05	71	72	71	71	0	+0.00	304,600	16,738,073,600
[2694]	26/08/04	72	72	71	71	-1.0	-1.39	491,500	16,738,073,600
[2694]	26/08/03	71	72	71	72	+1.0	+1.41	407,800	16,973,821,952
[2694]	26/07/31	71	72	71	71	-1.0	-1.39	415,100	16,738,073,600
[2694]	26/07/30	72	72	71	72	0	+0.00	567,800	16,973,821,952
[2694]	26/07/29	72	72	71	72	0	+0.00	317,200	16,973,821,952
[2694]	26/07/28	72	72	71	72	0	+0.00	361,100	16,973,821,952
[2694]	26/07/27	71	72	71	72	+1.0	+1.41	460,100	16,973,821,952
[2694]	26/07/24	71	72	70	71	0	+0.00	683,900	16,738,073,600
[2694]	26/07/23	72	72	71	71	-1.0	-1.39	383,600	16,738,073,600
[2694]	26/07/22	72	72	71	72	+1.0	+1.41	343,800	16,973,821,952
[2694]	26/07/21	71	72	71	71	0	+0.00	360,100	16,738,073,600
[2694]	26/07/17	72	72	71	71	-1	-1.39	414,400	-
[2694]	26/07/16	72	72	71	72	+1	+1.41	623,300	-
[2694]	26/07/15	71	71	70	71	0	0.00	836,500	-
[2694]	26/07/14	71	71	70	71	0	0.00	446,700	-
[2694]	26/07/13	70	71	70	71	+1	+1.43	439,200	-
[2694]	26/07/10	70	71	70	70	-1	-1.41	453,100	-
[2694]	26/07/09	71	71	70	71	+1	+1.43	334,200	-
[2694]	26/07/08	71	71	70	70	-1	-1.41	539,400	-
[2694]	26/07/07	71	71	70	71	0	0.00	428,200	-
[2694]	26/07/06	71	71	70	71	+1	+1.43	408,700	-
[2694]	26/07/03	71	71	70	70	0	0.00	454,900	-
[2694]	26/07/02	70	71	70	70	0	0.00	491,600	-
[2694]	26/07/01	70	71	70	70	0	0.00	527,700	-
[2694]	26/06/30	71	71	70	70	0	0.00	540,300	-
[2694]	26/06/29	70	71	69	70	0	0.00	952,000	-
[2694]	26/06/26	70	70	69	70	0	0.00	478,200	-
[2694]	26/06/25	69	70	69	70	+1	+1.45	411,800	-
[2694]	26/06/24	70	70	69	69	0	0.00	321,300	-
[2694]	26/06/23	70	70	69	69	-1	-1.43	366,500	-
[2694]	26/06/22	70	70	69	70	0	0.00	352,400	-
[2694]	26/06/19	71	71	69	70	0	0.00	367,300	-
[2694]	26/06/18	70	71	70	70	0	0.00	523,900	-
[2694]	26/06/17	70	70	69	70	0	0.00	533,600	-
[2694]	26/06/16	70	70	69	70	0	0.00	416,800	-
[2694]	26/06/15	69	70	69	70	0	0.00	329,000	-
[2694]	26/06/12	70	70	69	70	+1	+1.45	480,100	-
[2694]	26/06/11	69	70	69	69	0	0.00	488,200	-
[2694]	26/06/10	70	70	69	69	0	0.00	382,500	-
[2694]	26/06/09	70	70	69	69	0	0.00	342,200	-
[2694]	26/06/08	70	70	69	69	0	0.00	378,700	-
[2694]	26/06/05	69	70	69	69	-1	-1.43	235,800	-
[2694]	26/06/04	69	70	69	70	0	0.00	293,300	-
[2694]	26/06/03	70	70	69	70	0	0.00	495,900	-
[2694]	26/06/02	70	70	69	70	0	0.00	662,900	-
[2694]	26/06/01	70	71	70	70	0	0.00	606,400	-
[2694]	26/05/29	70	71	70	70	0	0.00	287,600	-
[2694]	26/05/28	70	71	70	70	0	0.00	390,100	-
[2694]	26/05/27	70	71	70	70	0	0.00	473,200	-
[2694]	26/05/26	70	71	70	70	-1	-1.41	350,400	-
[2694]	26/05/25	70	71	70	71	0	0.00	284,800	-
[2694]	26/05/22	71	71	70	71	+1.0	+1.43	325,600	-
[2694]	26/05/21	70	71	70	70	0	+0.00	312,800	-
[2694]	26/05/20	70	71	70	70	-1.0	-1.41	298,200	-
[2694]	26/05/19	71	71	70	71	+1.0	+1.43	249,900	-
[2694]	26/05/18	71	71	70	70	-1.0	-1.41	261,900	-
[2694]	26/05/15	71	71	70	71	+1.0	+1.43	306,900	-
[2694]	26/05/14	70	71	70	70	0	+0.00	274,500	-
[2694]	26/05/13	70	71	70	70	0	+0.00	278,200	-
[2694]	26/05/12	70	71	70	70	0	+0.00	262,000	-
[2694]	26/05/11	70	71	70	70	0	+0.00	313,300	-
[2694]	26/05/08	70	71	70	70	-1.0	-1.41	244,300	-
[2694]	26/05/07	71	71	70	71	0	+0.00	261,500	-
[2694]	26/05/01	71	71	70	71	+1.0	+1.43	189,600	-
[2694]	26/04/30	71	71	70	70	0	+0.00	172,000	-
[2694]	26/04/28	71	71	70	70	0	+0.00	123,900	-
[2694]	26/04/27	70	71	70	70	0	0.00	210,600	-
[2694]	26/04/24	71	71	70	70	-1	-1.41	137,700	-
[2694]	26/04/23	70	71	70	71	+1	+1.43	106,200	-
[2694]	26/04/22	70	71	70	70	-1	-1.41	102,700	-
[2694]	26/04/21	71	71	70	71	0	0.00	111,100	-
[2694]	26/04/20	71	71	70	71	0	0.00	81,700	-
[2694]	26/04/17	71	71	70	71	0	0.00	139,700	-
[2694]	26/04/16	70	71	70	71	+1	+1.43	72,900	-
[2694]	26/04/15	70	71	70	70	0	0.00	71,500	-
[2694]	26/04/14	70	71	70	70	0	0.00	99,700	-
[2694]	26/04/13	70	71	70	70	0	0.00	75,200	-
[2694]	26/04/10	71	71	70	70	0	0.00	116,000	-
[2694]	26/04/09	70	71	70	70	0	0.00	98,200	-
[2694]	26/04/08	71	71	70	70	0	0.00	106,400	-
[2694]	26/04/07	71	71	70	70	0	0.00	95,600	-
[2694]	26/04/06	70	71	70	70	0	0.00	116,300	-
[2694]	26/04/03	71	71	70	70	-1	-1.41	127,700	-
[2694]	26/04/02	70	71	70	71	+1	+1.43	99,700	-
[2694]	26/04/01	70	71	70	70	0	0.00	173,000	-
[2694]	26/03/31	71	71	70	70	0	0.00	137,500	-
[2694]	26/03/30	69	71	69	70	-2	-2.78	748,600	-
[2694]	26/03/27	73	74	72	72	-1	-1.37	778,400	-
[2694]	26/03/26	73	74	72	73	0	0.00	305,900	-
[2694]	26/03/25	72	73	72	73	0	0.00	430,900	-
[2694]	26/03/24	72	73	72	73	+1	+1.39	266,400	-
[2694]	26/03/23	73	73	72	72	-1	-1.37	449,800	-
[2694]	26/03/19	73	73	72	73	0	0.00	167,000	-
[2694]	26/03/18	72	73	72	73	+1	+1.39	219,000	-
[2694]	26/03/17	72	73	72	72	0	0.00	194,600	-
[2694]	26/03/16	73	73	72	72	0	0.00	372,000	-
[2694]	26/03/13	72	73	72	72	0	0.00	199,100	-
[2694]	26/03/12	72	73	72	72	-1	-1.37	204,000	-
[2694]	26/03/11	73	73	72	73	0	0.00	287,900	-
[2694]	26/03/10	72	73	72	73	+1	+1.39	390,400	-
[2694]	26/03/09	73	74	72	72	-2	-2.70	1,017,500	-
[2694]	26/03/06	74	74	73	74	0	0.00	545,000	-
[2694]	26/03/05	74	74	73	74	+1	+1.37	488,100	-
[2694]	26/03/04	73	74	73	73	0	0.00	610,900	-
[2694]	26/03/03	74	74	73	73	-1	-1.35	621,800	-
[2694]	26/03/02	74	74	73	74	0	0.00	799,100	-
[2694]	26/02/27	74	74	73	74	0	0.00	611,500	-
[2694]	26/02/26	73	74	73	74	0	0.00	424,000	-
[2694]	26/02/25	74	74	73	74	+1	+1.37	467,500	-
[2694]	26/02/24	73	74	73	73	-1	-1.35	362,900	-
[2694]	26/02/20	74	74	73	74	0	0.00	556,700	-
[2694]	26/02/19	73	74	73	74	+1	+1.37	646,500	-
[2694]	26/02/18	74	74	73	73	0	0.00	748,800	-
[2694]	26/02/17	73	74	73	73	-1	-1.35	752,600	-
[2694]	26/02/16	74	74	73	74	0	0.00	937,100	-
[2694]	26/02/13	74	74	73	74	0	0.00	1,001,200	-
[2694]	26/02/12	73	74	73	74	+1	+1.37	1,038,200	-
[2694]	26/02/10	72	74	72	73	+1	+1.39	1,265,500	-
[2694]	26/02/09	73	73	72	72	0	0.00	691,400	-
[2694]	26/02/06	73	73	72	72	-1	-1.37	772,800	-
[2694]	26/02/05	73	73	72	73	+1	+1.39	791,500	-
[2694]	26/02/04	73	73	72	72	0	0.00	859,100	-
[2694]	26/02/03	73	73	72	72	0	0.00	743,800	-
[2694]	26/02/02	73	73	72	72	-1	-1.37	912,900	-
[2694]	26/01/30	72	73	72	73	+1	+1.39	837,800	-
[2694]	26/01/29	72	73	72	72	0	0.00	887,700	-
[2694]	26/01/28	73	73	72	72	0	0.00	622,000	-
[2694]	26/01/27	72	73	72	72	0	0.00	783,800	-
[2694]	26/01/26	72	73	72	72	0	0.00	930,300	-
[2694]	26/01/23	73	73	72	72	0	0.00	903,100	-
[2694]	26/01/22	73	73	72	72	0	0.00	877,300	-
[2694]	26/01/21	72	73	72	72	0	0.00	919,600	-
[2694]	26/01/20	73	73	72	72	-1	-1.37	915,500	-
[2694]	26/01/19	73	73	72	73	0	0.00	1,217,900	-
[2694]	26/01/16	72	73	71	73	+1	+1.39	1,121,500	-
[2694]	26/01/15	72	72	71	72	+1	+1.41	801,400	-
[2694]	26/01/14	71	72	71	71	-1	-1.39	719,100	-
[2694]	26/01/13	72	73	71	72	0	0.00	884,400	-
[2694]	26/01/09	72	72	71	72	+1	+1.41	771,000	-
[2694]	26/01/08	71	72	71	71	0	0.00	2,050,400	-
[2694]	26/01/07	71	71	70	71	0	0.00	1,527,400	-
[2694]	26/01/06	71	71	70	71	0	0.00	710,400	-
[2694]	26/01/05	70	71	70	71	0	0.00	525,400	-
[2694]	25/12/30	71	71	70	71	+1	+1.43	400,300	-
[2694]	25/12/29	71	71	70	70	0	0.00	524,600	-
[2694]	25/12/26	70	71	70	70	0	0.00	1,593,100	-
[2694]	25/12/25	71	71	70	70	0	0.00	599,000	-
[2694]	25/12/24	70	71	70	70	-1	-1.41	752,600	-
[2694]	25/12/23	71	71	70	71	+1	+1.43	668,100	-
[2694]	25/12/22	70	71	70	70	-1	-1.41	646,500	-
[2694]	25/12/19	71	71	70	71	0	0.00	528,100	-
[2694]	25/12/18	70	71	70	71	+1	+1.43	649,400	-
[2694]	25/12/17	71	71	70	70	0	0.00	741,500	-
[2694]	25/12/16	71	71	70	70	-1	-1.41	666,200	-
[2694]	25/12/15	70	71	70	71	+1	+1.43	622,400	-
[2694]	25/12/12	70	71	70	70	-1	-1.41	566,000	-
[2694]	25/12/11	70	71	70	71	0	0.00	589,100	-
[2694]	25/12/10	69	71	69	71	+1	+1.43	892,800	-
[2694]	25/12/09	70	71	69	70	0	0.00	1,060,100	-
[2694]	25/12/08	70	71	69	70	0	0.00	1,278,400	-
[2694]	25/12/05	71	71	70	70	0	0.00	812,200	-
[2694]	25/12/04	70	71	70	70	0	0.00	943,700	-
[2694]	25/12/03	70	71	70	70	0	0.00	1,004,200	-
[2694]	25/12/02	71	71	70	70	-1	-1.41	955,100	-
[2694]	25/12/01	70	71	70	71	0	0.00	830,600	-
[2694]	25/11/28	70	71	69	71	+1	+1.43	1,677,200	-
[2694]	25/11/27	70	70	69	70	0	0.00	1,807,700	-
[2694]	25/11/26	70	70	69	70	+1	+1.45	810,400	-
[2694]	25/11/25	70	71	69	69	-1	-1.43	783,200	-
[2694]	25/11/21	70	70	69	70	0	0.00	741,600	-
[2694]	25/11/20	70	70	69	70	0	0.00	734,600	-
[2694]	25/11/19	69	70	69	70	+1	+1.45	643,100	-
[2694]	25/11/18	70	70	69	69	-1	-1.43	783,300	-
[2694]	25/11/17	71	71	69	70	0	0.00	833,200	-
[2694]	25/11/14	69	70	69	70	0	0.00	1,006,300	-
[2694]	25/11/13	70	71	69	70	0	0.00	952,100	-
[2694]	25/11/12	69	70	69	70	0	0.00	1,207,500	-
[2694]	25/11/11	69	70	69	70	+1	+1.45	780,600	-
[2694]	25/11/10	69	70	69	69	0	0.00	2,068,100	-
[2694]	25/11/07	70	70	69	69	-1	-1.43	770,400	-
[2694]	25/11/06	70	70	69	70	0	0.00	766,100	-
[2694]	25/11/05	70	70	69	70	0	0.00	641,200	-
[2694]	25/11/04	70	70	69	70	0	0.00	1,796,400	-
[2694]	25/10/31	70	71	70	70	0	0.00	861,100	-
[2694]	25/10/30	70	71	70	70	0	0.00	1,451,800	-
[2694]	25/10/29	70	71	70	70	0	0.00	787,700	-
[2694]	25/10/28	70	71	70	70	0	0.00	1,265,300	-
[2694]	25/10/27	70	71	70	70	0	0.00	1,455,600	-
[2694]	25/10/24	70	71	70	70	-1	-1.41	1,123,200	-
[2694]	25/10/23	71	71	70	71	0	0.00	1,156,700	-
[2694]	25/10/22	70	71	70	71	+1	+1.43	1,068,200	-
[2694]	25/10/21	70	71	70	70	0	0.00	923,300	-
[2694]	25/10/20	71	71	70	70	-1	-1.41	822,200	-
[2694]	25/10/17	70	71	70	71	+1	+1.43	808,600	-
[2694]	25/10/16	71	71	70	70	-1	-1.41	820,400	-
[2694]	25/10/15	71	71	70	71	+1	+1.43	979,400	-
[2694]	25/10/14	70	71	70	70	-1	-1.41	815,000	-
[2694]	25/10/10	70	71	70	71	0	0.00	837,500	-
[2694]	25/10/09	71	71	70	71	0	0.00	991,500	-
[2694]	25/10/08	71	71	70	71	-1	-1.39	829,800	-
[2694]	25/10/07	70	72	70	72	+1	+1.41	887,800	-
[2694]	25/10/06	71	71	70	71	0	0.00	1,123,300	-
[2694]	25/10/03	71	72	71	71	0	0.00	900,800	-
[2694]	25/10/02	71	72	71	71	0	0.00	878,800	-
[2694]	25/10/01	71	72	71	71	-1	-1.39	994,800	-
[2694]	25/09/30	72	72	71	72	+1	+1.41	692,300	-
[2694]	25/09/29	72	73	71	71	-1	-1.39	755,400	-
[2694]	25/09/26	73	74	72	72	-1	-1.37	701,000	-
[2694]	25/09/25	73	74	73	73	0	0.00	345,400	-
[2694]	25/09/24	74	74	73	73	0	0.00	242,600	-
[2694]	25/09/22	74	74	73	73	-1	-1.35	231,100	-
[2694]	25/09/19	73	74	73	74	+1	+1.37	210,100	-
[2694]	25/09/18	73	74	73	73	0	0.00	90,100	-
[2694]	25/09/17	74	74	73	73	0	0.00	96,200	-
[2694]	25/09/16	73	74	73	73	0	0.00	147,500	-
[2694]	25/09/12	74	74	73	73	0	0.00	84,200	-
[2694]	25/09/11	74	74	73	73	-1	-1.35	468,900	-
[2694]	25/09/10	74	75	74	74	0	0.00	909,100	-
[2694]	25/09/09	74	75	74	74	-1	-1.33	673,300	-
[2694]	25/09/08	74	75	74	75	+1	+1.35	668,900	-
[2694]	25/09/05	75	75	74	74	0	0.00	740,800	-