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
[2721]	26/10/29	76	86	76	79	+2.0	+2.60	258,100	1,305,749,888
[2721]	26/10/28	75	79	75	77	+2.0	+2.67	58,700	1,272,692,992
[2721]	26/10/27	74	77	73	75	0	+0.00	52,100	1,239,635,968
[2721]	26/10/26	75	75	71	75	0	+0.00	105,200	1,239,635,968
[2721]	26/10/23	86	96	71	75	-8.0	-9.64	1,014,600	1,239,635,968
[2721]	26/10/22	98	98	83	83	-15.0	-15.31	451,100	1,371,863,808
[2721]	26/10/21	99	99	98	98	-1.0	-1.01	21,000	1,619,791,104
[2721]	26/10/20	98	100	97	99	0	+0.00	12,400	1,636,319,488
[2721]	26/10/19	98	100	94	99	0	+0.00	61,500	1,636,319,488
[2721]	26/10/16	100	101	99	99	-1.0	-1.00	12,300	1,636,319,488
[2721]	26/10/15	98	101	98	100	0	+0.00	15,000	1,652,848,000
[2721]	26/10/14	99	100	98	100	+1.0	+1.01	18,700	1,652,848,000
[2721]	26/10/13	101	101	97	99	-1.0	-1.00	25,000	1,636,319,488
[2721]	26/10/09	100	102	99	100	0	+0.00	12,000	1,652,848,000
[2721]	26/10/08	100	102	100	100	0	+0.00	20,100	1,652,848,000
[2721]	26/10/07	101	102	100	100	0	+0.00	26,200	1,652,848,000
[2721]	26/10/06	100	102	99	100	0	+0.00	23,400	1,652,848,000
[2721]	26/10/05	98	102	97	100	+2.0	+2.04	59,700	1,652,848,000
[2721]	26/10/02	101	101	96	98	-2.0	-2.00	74,900	1,619,791,104
[2721]	26/10/01	102	102	100	100	+1.0	+1.01	6,600	1,652,848,000
[2721]	26/09/30	101	102	99	99	-2.0	-1.98	31,900	1,634,067,200
[2721]	26/09/29	99	101	99	101	0	+0.00	35,600	1,667,078,656
[2721]	26/09/28	103	103	100	101	-1.0	-0.98	38,400	1,667,078,656
[2721]	26/09/25	101	102	100	102	+1.0	+0.99	29,400	1,683,584,384
[2721]	26/09/24	101	103	99	101	-2.0	-1.94	56,800	1,667,078,656
[2721]	26/09/18	102	103	100	103	0	+0.00	57,000	1,700,090,112
[2721]	26/09/17	103	104	103	103	-2.0	-1.90	5,500	1,700,090,112
[2721]	26/09/16	105	105	102	105	0	+0.00	36,000	1,733,101,568
[2721]	26/09/15	104	106	102	105	-1.0	-0.94	70,700	1,733,101,568
[2721]	26/09/14	106	107	103	106	0	+0.00	62,600	1,749,607,296
[2721]	26/09/11	104	106	104	106	+2.0	+1.92	16,500	1,749,607,296
[2721]	26/09/10	104	106	104	104	-1.0	-0.95	82,700	1,716,595,840
[2721]	26/09/09	104	106	102	105	0	+0.00	82,400	1,733,101,568
[2721]	26/09/08	107	107	104	105	-2.0	-1.87	88,500	1,733,101,568
[2721]	26/09/07	107	107	106	107	0	+0.00	37,700	1,766,113,024
[2721]	26/09/04	108	109	106	107	-2.0	-1.83	110,400	1,766,113,024
[2721]	26/09/03	108	110	108	109	+1.0	+0.93	52,500	1,799,124,480
[2721]	26/09/02	109	110	106	108	-2.0	-1.82	152,200	1,782,618,752
[2721]	26/09/01	110	110	109	110	-1.0	-0.90	33,600	1,815,630,208
[2721]	26/08/31	111	112	109	111	0	+0.00	86,800	1,832,135,936
[2721]	26/08/28	109	112	109	111	+2.0	+1.83	78,500	1,832,135,936
[2721]	26/08/27	110	112	108	109	-1.0	-0.91	58,600	1,799,124,480
[2721]	26/08/26	110	112	109	110	0	+0.00	83,200	1,815,630,208
[2721]	26/08/25	108	110	106	110	+2.0	+1.85	55,200	1,815,630,208
[2721]	26/08/24	112	112	108	108	-4.0	-3.57	56,100	1,111,155,840
[2721]	26/08/21	106	112	106	112	+3.0	+2.75	97,000	1,152,309,760
[2721]	26/08/20	110	110	107	109	+1.0	+0.93	43,300	1,121,444,352
[2721]	26/08/19	114	114	107	108	-4.0	-3.57	176,100	1,111,155,840
[2721]	26/08/18	113	114	112	112	-2.0	-1.75	25,700	1,152,309,760
[2721]	26/08/17	118	118	112	114	-4.0	-3.39	164,200	1,172,886,784
[2721]	26/08/14	119	119	117	118	-1.0	-0.84	36,200	1,214,040,576
[2721]	26/08/13	118	120	115	119	0	+0.00	37,300	1,224,329,088
[2721]	26/08/12	118	120	115	119	+2.0	+1.71	98,500	1,224,329,088
[2721]	26/08/10	123	124	115	117	-5.0	-4.10	127,100	1,203,752,192
[2721]	26/08/07	128	128	122	122	-7.0	-5.43	106,900	1,255,194,624
[2721]	26/08/06	127	130	126	129	+1.0	+0.78	51,600	1,327,213,952
[2721]	26/08/05	126	130	120	128	+2.0	+1.59	307,100	1,316,925,440
[2721]	26/08/04	126	130	125	126	-2.0	-1.56	151,000	1,296,348,416
[2721]	26/08/03	149	149	122	128	-24.0	-15.79	845,600	1,316,925,440
[2721]	26/07/31	152	157	147	152	+4.0	+2.70	554,800	1,563,848,960
[2721]	26/07/30	140	152	137	148	+11.0	+8.03	925,300	1,522,695,040
[2721]	26/07/29	133	137	133	137	+4.0	+3.01	78,100	1,409,521,792
[2721]	26/07/28	134	134	131	133	-2.0	-1.48	68,100	1,368,367,872
[2721]	26/07/27	137	139	135	135	-2.0	-1.46	115,300	1,388,944,768
[2721]	26/07/24	145	145	131	137	-7.0	-4.86	391,900	1,409,521,792
[2721]	26/07/23	145	147	144	144	-2.0	-1.37	100,900	1,481,541,120
[2721]	26/07/22	144	147	141	146	-1.0	-0.68	142,500	1,502,118,144
[2721]	26/07/21	136	158	136	147	+12.0	+8.89	707,500	1,512,406,528
[2721]	26/07/17	139	140	129	135	-7	-4.93	192,500	-
[2721]	26/07/16	139	149	138	142	+4	+2.90	406,600	-
[2721]	26/07/15	130	138	130	138	+7	+5.34	161,100	-
[2721]	26/07/14	127	131	126	131	+4	+3.15	172,600	-
[2721]	26/07/13	125	128	125	127	0	0.00	152,900	-
[2721]	26/07/10	125	127	125	127	+1	+0.79	79,400	-
[2721]	26/07/09	124	127	124	126	+2	+1.61	61,000	-
[2721]	26/07/08	123	127	123	124	-1	-0.80	79,900	-
[2721]	26/07/07	122	126	119	125	+1	+0.81	92,800	-
[2721]	26/07/06	126	126	121	124	+2	+1.64	53,500	-
[2721]	26/07/03	122	123	121	122	0	0.00	65,100	-
[2721]	26/07/02	121	122	119	122	0	0.00	111,200	-
[2721]	26/07/01	119	123	119	122	+2	+1.67	89,000	-
[2721]	26/06/30	120	120	118	120	+2	+1.69	352,500	-
[2721]	26/06/29	119	121	116	118	+1	+0.85	203,700	-
[2721]	26/06/26	121	121	117	117	-4	-3.31	57,000	-
[2721]	26/06/25	119	122	119	121	+1	+0.83	40,200	-
[2721]	26/06/24	121	121	119	120	0	0.00	41,500	-
[2721]	26/06/23	120	122	119	120	+1	+0.84	90,000	-
[2721]	26/06/22	121	121	119	119	-2	-1.65	38,700	-
[2721]	26/06/19	122	123	119	121	-1	-0.82	207,800	-
[2721]	26/06/18	119	125	117	122	+6	+5.17	266,500	-
[2721]	26/06/17	115	116	115	116	0	0.00	10,900	-
[2721]	26/06/16	118	118	115	116	-2	-1.69	66,000	-
[2721]	26/06/15	120	121	117	118	+3	+2.61	114,700	-
[2721]	26/06/12	116	118	115	115	-1	-0.86	124,100	-
[2721]	26/06/11	116	117	114	116	0	0.00	46,100	-
[2721]	26/06/10	112	121	111	116	+5	+4.50	167,000	-
[2721]	26/06/09	113	114	111	111	-2	-1.77	25,800	-
[2721]	26/06/08	117	117	112	113	-3	-2.59	52,500	-
[2721]	26/06/05	117	121	115	116	+1	+0.87	127,100	-
[2721]	26/06/04	119	119	115	115	-1	-0.86	106,200	-
[2721]	26/06/03	115	117	114	116	-1	-0.85	141,600	-
[2721]	26/06/02	118	122	114	117	+2	+1.74	274,800	-
[2721]	26/06/01	115	117	114	115	-1	-0.86	162,300	-
[2721]	26/05/29	115	119	115	116	0	0.00	202,400	-
[2721]	26/05/28	114	117	113	116	+1	+0.87	173,100	-
[2721]	26/05/27	112	116	111	115	+3	+2.68	141,000	-
[2721]	26/05/26	111	112	110	112	+1	+0.90	11,600	-
[2721]	26/05/25	111	111	108	111	+1	+0.91	221,600	-
[2721]	26/05/22	109	113	109	110	+1.0	+0.92	74,600	-
[2721]	26/05/21	109	122	109	109	+1.0	+0.93	451,400	-
[2721]	26/05/20	110	110	108	108	-2.0	-1.82	211,500	-
[2721]	26/05/19	109	111	109	110	-1.0	-0.90	90,400	-
[2721]	26/05/18	110	111	107	111	+2.0	+1.83	116,400	-
[2721]	26/05/15	109	111	107	109	0	+0.00	114,700	-
[2721]	26/05/14	112	112	109	109	0	+0.00	52,700	-
[2721]	26/05/13	109	111	109	109	0	+0.00	15,500	-
[2721]	26/05/12	117	117	109	109	-6.0	-5.22	31,700	-
[2721]	26/05/11	116	119	113	115	0	+0.00	67,600	-
[2721]	26/05/08	112	116	109	115	+3.0	+2.68	232,500	-
[2721]	26/05/07	117	117	109	112	0	+0.00	188,600	-
[2721]	26/05/01	123	123	110	112	-9.0	-7.44	443,300	-
[2721]	26/04/30	120	127	116	121	+3.0	+2.54	488,800	-
[2721]	26/04/28	113	118	112	118	+4.0	+3.51	36,900	-
[2721]	26/04/27	114	116	111	114	+1	+0.88	123,300	-
[2721]	26/04/24	118	119	110	113	-5	-4.24	165,000	-
[2721]	26/04/23	122	122	118	118	-3	-2.48	40,900	-
[2721]	26/04/22	120	128	119	121	-1	-0.82	177,200	-
[2721]	26/04/21	122	123	119	122	+1	+0.83	162,000	-
[2721]	26/04/20	123	123	119	121	-1	-0.82	70,400	-
[2721]	26/04/17	122	123	120	122	-1	-0.81	67,900	-
[2721]	26/04/16	121	123	120	123	+3	+2.50	36,800	-
[2721]	26/04/15	121	122	120	120	-1	-0.83	45,500	-
[2721]	26/04/14	122	124	121	121	-1	-0.82	25,300	-
[2721]	26/04/13	125	125	121	122	-2	-1.61	16,000	-
[2721]	26/04/10	133	133	121	124	-10	-7.46	230,700	-
[2721]	26/04/09	128	135	122	134	+7	+5.51	257,500	-
[2721]	26/04/08	126	127	125	127	+2	+1.60	47,800	-
[2721]	26/04/07	128	128	125	125	-2	-1.57	26,200	-
[2721]	26/04/06	128	128	125	127	-1	-0.78	51,600	-
[2721]	26/04/03	132	135	128	128	-4	-3.03	86,100	-
[2721]	26/04/02	136	139	131	132	-2	-1.49	132,600	-
[2721]	26/04/01	138	138	131	134	-4	-2.90	92,100	-
[2721]	26/03/31	138	140	130	138	+5	+3.76	117,000	-
[2721]	26/03/30	114	138	114	133	-1	-0.75	342,700	-
[2721]	26/03/27	139	140	134	134	-6	-4.29	106,500	-
[2721]	26/03/26	147	147	138	140	-5	-3.45	97,000	-
[2721]	26/03/25	144	146	143	145	+3	+2.11	66,100	-
[2721]	26/03/24	148	149	142	142	-5	-3.40	62,400	-
[2721]	26/03/23	152	153	145	147	-6	-3.92	143,000	-
[2721]	26/03/19	157	157	153	153	-6	-3.77	105,900	-
[2721]	26/03/18	159	162	155	159	0	0.00	151,700	-
[2721]	26/03/17	153	166	152	159	+6	+3.92	646,600	-
[2721]	26/03/16	153	155	151	153	0	0.00	84,900	-
[2721]	26/03/13	154	173	151	153	0	0.00	788,500	-
[2721]	26/03/12	165	165	153	153	-13	-7.83	169,500	-
[2721]	26/03/11	165	167	163	166	+3	+1.84	37,900	-
[2721]	26/03/10	163	165	159	163	+3	+1.88	57,000	-
[2721]	26/03/09	167	167	156	160	-9	-5.33	98,300	-
[2721]	26/03/06	170	170	168	169	-1	-0.59	45,300	-
[2721]	26/03/05	181	181	168	170	+2	+1.19	265,600	-
[2721]	26/03/04	173	174	161	168	-5	-2.89	169,900	-
[2721]	26/03/03	173	173	172	173	0	0.00	29,600	-
[2721]	26/03/02	174	175	173	173	-1	-0.57	64,100	-
[2721]	26/02/27	173	174	172	174	+1	+0.58	58,800	-
[2721]	26/02/26	173	175	170	173	0	0.00	58,600	-
[2721]	26/02/25	175	175	173	173	-3	-1.70	138,200	-
[2721]	26/02/24	178	178	174	176	-3	-1.68	46,400	-
[2721]	26/02/20	181	183	175	179	0	0.00	84,200	-
[2721]	26/02/19	177	181	174	179	+2	+1.13	94,900	-
[2721]	26/02/18	178	178	175	177	-1	-0.56	44,700	-
[2721]	26/02/17	176	179	175	178	+2	+1.14	36,600	-
[2721]	26/02/16	176	176	172	176	+2	+1.15	38,900	-
[2721]	26/02/13	181	183	174	174	-4	-2.25	189,900	-
[2721]	26/02/12	171	200	169	178	+8	+4.71	1,632,200	-
[2721]	26/02/10	171	172	169	170	-1	-0.58	52,700	-
[2721]	26/02/09	171	171	168	171	+2	+1.18	40,000	-
[2721]	26/02/06	173	173	167	169	-3	-1.74	52,000	-
[2721]	26/02/05	168	174	168	172	+5	+2.99	45,800	-
[2721]	26/02/04	170	172	167	167	-3	-1.76	135,900	-
[2721]	26/02/03	176	178	168	170	-6	-3.41	232,600	-
[2721]	26/02/02	181	182	175	176	-5	-2.76	250,100	-
[2721]	26/01/30	184	184	179	181	-4	-2.16	159,700	-
[2721]	26/01/29	210	218	179	185	-23	-11.06	749,400	-
[2721]	26/01/28	218	229	208	208	-6	-2.80	438,600	-
[2721]	26/01/27	212	215	207	214	+4	+1.90	116,400	-
[2721]	26/01/26	200	213	199	210	+11	+5.53	358,000	-
[2721]	26/01/23	185	199	184	199	+15	+8.15	188,700	-
[2721]	26/01/22	185	185	181	184	+1	+0.55	52,900	-
[2721]	26/01/21	184	184	182	183	-1	-0.54	37,000	-
[2721]	26/01/20	188	188	183	184	-2	-1.08	57,000	-
[2721]	26/01/19	187	187	181	186	-10	-5.10	240,400	-
[2721]	26/01/16	196	197	194	196	0	0.00	26,100	-
[2721]	26/01/15	193	196	187	196	+2	+1.03	81,800	-
[2721]	26/01/14	194	196	191	194	+1	+0.52	53,300	-
[2721]	26/01/13	200	200	191	193	-4	-2.03	101,000	-
[2721]	26/01/09	201	204	195	197	-3	-1.50	95,300	-
[2721]	26/01/08	196	200	196	200	+4	+2.04	60,000	-
[2721]	26/01/07	193	197	192	196	+1	+0.51	56,100	-
[2721]	26/01/06	193	196	191	195	+3	+1.56	39,200	-
[2721]	26/01/05	191	195	191	192	0	0.00	34,700	-
[2721]	25/12/30	192	195	190	192	+2	+1.05	28,100	-
[2721]	25/12/29	192	198	190	190	-4	-2.06	122,300	-
[2721]	25/12/26	191	194	187	194	+3	+1.57	158,600	-
[2721]	25/12/25	187	191	187	191	+1	+0.53	33,100	-
[2721]	25/12/24	187	194	186	190	+2	+1.06	120,800	-
[2721]	25/12/23	187	190	185	188	+3	+1.62	41,100	-
[2721]	25/12/22	188	189	184	185	-3	-1.60	42,400	-
[2721]	25/12/19	180	188	180	188	+8	+4.44	54,600	-
[2721]	25/12/18	181	182	179	180	0	0.00	36,600	-
[2721]	25/12/17	184	187	179	180	-6	-3.23	120,900	-
[2721]	25/12/16	189	195	183	186	+1	+0.54	395,400	-
[2721]	25/12/15	181	187	180	185	+6	+3.35	175,700	-
[2721]	25/12/12	189	203	178	179	-6	-3.24	2,353,100	-
[2721]	25/12/11	182	191	182	185	+4	+2.21	108,900	-
[2721]	25/12/10	177	181	171	181	+5	+2.84	207,200	-
[2721]	25/12/09	180	181	175	176	-5	-2.76	211,300	-
[2721]	25/12/08	187	187	178	181	-4	-2.16	172,200	-
[2721]	25/12/05	196	196	184	185	-10	-5.13	211,000	-
[2721]	25/12/04	191	200	191	195	+4	+2.09	86,200	-
[2721]	25/12/03	198	198	189	191	-3	-1.55	151,900	-
[2721]	25/12/02	202	202	188	194	-6	-3.00	188,300	-
[2721]	25/12/01	200	204	198	200	+1	+0.50	139,900	-
[2721]	25/11/28	192	200	190	199	+12	+6.42	240,400	-
[2721]	25/11/27	182	193	182	187	+5	+2.75	131,100	-
[2721]	25/11/26	182	186	182	182	-1	-0.55	71,600	-
[2721]	25/11/25	189	192	180	183	-5	-2.66	128,600	-
[2721]	25/11/21	193	193	187	188	-6	-3.09	91,300	-
[2721]	25/11/20	205	207	191	194	-11	-5.37	353,200	-
[2721]	25/11/19	203	210	199	205	0	0.00	153,600	-
[2721]	25/11/18	214	217	200	205	-9	-4.21	243,100	-
[2721]	25/11/17	212	216	205	214	+7	+3.38	245,800	-
[2721]	25/11/14	206	211	205	207	-3	-1.43	101,200	-
[2721]	25/11/13	210	217	203	210	+6	+2.94	261,400	-
[2721]	25/11/12	200	208	195	204	+6	+3.03	147,100	-
[2721]	25/11/11	203	203	192	198	+5	+2.59	304,000	-
[2721]	25/11/10	187	196	185	193	+4	+2.12	203,500	-
[2721]	25/11/07	184	199	181	189	+6	+3.28	618,700	-
[2721]	25/11/06	193	193	183	183	-7	-3.68	345,600	-
[2721]	25/11/05	200	203	189	190	-8	-4.04	668,500	-
[2721]	25/11/04	204	210	192	198	-4	-1.98	438,200	-
[2721]	25/10/31	207	225	201	202	-8	-3.81	771,300	-
[2721]	25/10/30	201	210	201	210	+3	+1.45	386,200	-
[2721]	25/10/29	205	214	202	207	+6	+2.99	467,600	-
[2721]	25/10/28	201	208	197	201	0	0.00	266,900	-
[2721]	25/10/27	225	228	200	201	-19	-8.64	812,400	-
[2721]	25/10/24	239	239	220	220	-15	-6.38	400,900	-
[2721]	25/10/23	228	250	225	235	+4	+1.73	1,123,300	-
[2721]	25/10/22	219	241	213	231	+13	+5.96	1,370,900	-
[2721]	25/10/21	230	259	200	218	-12	-5.22	3,432,100	-
[2721]	25/10/20	190	235	189	230	+41	+21.69	2,323,600	-
[2721]	25/10/17	188	190	186	189	0	0.00	46,700	-
[2721]	25/10/16	187	202	186	189	0	0.00	351,200	-
[2721]	25/10/15	185	190	181	189	+5	+2.72	155,900	-
[2721]	25/10/14	190	190	184	184	-1	-0.54	117,800	-
[2721]	25/10/10	183	186	182	185	0	0.00	33,000	-
[2721]	25/10/09	188	190	183	185	-1	-0.54	176,600	-
[2721]	25/10/08	187	190	183	186	-1	-0.53	90,900	-
[2721]	25/10/07	187	192	182	187	+2	+1.08	162,400	-
[2721]	25/10/06	187	188	183	185	0	0.00	151,100	-
[2721]	25/10/03	182	186	182	185	+5	+2.78	49,200	-
[2721]	25/10/02	182	184	180	180	-2	-1.10	82,200	-
[2721]	25/10/01	185	185	180	182	-3	-1.62	81,600	-
[2721]	25/09/30	182	185	181	185	+4	+2.21	44,200	-
[2721]	25/09/29	183	184	181	181	-2	-1.09	70,400	-
[2721]	25/09/26	187	187	183	183	-2	-1.08	39,000	-
[2721]	25/09/25	188	188	183	185	-3	-1.60	66,500	-
[2721]	25/09/24	187	188	183	188	+1	+0.53	77,000	-
[2721]	25/09/22	184	187	184	187	+3	+1.63	54,500	-
[2721]	25/09/19	184	187	180	184	+1	+0.55	244,100	-
[2721]	25/09/18	186	188	183	183	-1	-0.54	110,100	-
[2721]	25/09/17	183	184	180	184	+4	+2.22	59,000	-
[2721]	25/09/16	175	181	175	180	+6	+3.45	173,600	-
[2721]	25/09/12	204	204	171	174	-30	-14.71	768,800	-
[2721]	25/09/11	203	205	201	204	0	0.00	55,100	-
[2721]	25/09/10	202	205	200	204	+2	+0.99	57,800	-
[2721]	25/09/09	203	204	200	202	-1	-0.49	25,200	-
[2721]	25/09/08	204	205	199	203	0	0.00	106,300	-
[2721]	25/09/05	202	205	199	203	-1	-0.49	48,100	-