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
[2735]	26/10/29	758	767	758	764	+11.0	+1.46	31,400	10,141,606,912
[2735]	26/10/28	742	756	742	753	+11.0	+1.48	19,800	9,995,588,608
[2735]	26/10/27	760	760	735	742	-19.0	-2.50	52,000	9,849,570,304
[2735]	26/10/26	765	768	757	761	-4.0	-0.52	20,800	10,101,783,552
[2735]	26/10/23	751	765	747	765	+11.0	+1.46	46,500	10,154,881,024
[2735]	26/10/22	748	758	748	754	+4.0	+0.53	21,900	10,008,862,720
[2735]	26/10/21	747	756	745	750	+4.0	+0.54	13,900	9,955,765,248
[2735]	26/10/20	761	761	745	746	-15.0	-1.97	32,900	9,902,667,776
[2735]	26/10/19	762	763	750	761	-4.0	-0.52	35,800	10,101,783,552
[2735]	26/10/16	767	773	764	765	+1.0	+0.13	34,300	10,154,881,024
[2735]	26/10/15	776	776	757	764	-11.0	-1.42	52,900	10,141,606,912
[2735]	26/10/14	760	775	751	775	+15.0	+1.97	222,100	10,287,624,192
[2735]	26/10/13	752	785	748	760	+48.0	+6.74	345,000	10,088,509,440
[2735]	26/10/09	716	735	712	712	-4.0	-0.56	74,100	9,451,339,776
[2735]	26/10/08	734	736	716	716	-20.0	-2.72	39,800	9,504,437,248
[2735]	26/10/07	722	748	722	736	+14.0	+1.94	86,700	9,769,924,608
[2735]	26/10/06	718	723	717	722	+2.0	+0.28	24,000	9,584,083,968
[2735]	26/10/05	729	729	717	720	-5.0	-0.69	31,400	9,557,534,720
[2735]	26/10/02	733	733	717	725	-8.0	-1.09	48,000	9,623,906,304
[2735]	26/10/01	726	733	719	733	+7.0	+0.96	36,300	9,730,101,248
[2735]	26/09/30	715	726	715	726	+10.0	+1.40	28,500	9,637,181,440
[2735]	26/09/29	727	727	714	716	-10.0	-1.38	52,800	9,504,437,248
[2735]	26/09/28	730	735	723	726	+4.0	+0.55	34,700	9,637,181,440
[2735]	26/09/25	721	738	716	722	+5.0	+0.70	86,600	9,584,083,968
[2735]	26/09/24	720	720	708	717	-3.0	-0.42	38,400	9,517,711,360
[2735]	26/09/18	720	727	719	720	0	+0.00	21,000	9,557,534,720
[2735]	26/09/17	712	720	709	720	+8.0	+1.12	24,300	9,557,534,720
[2735]	26/09/16	720	720	708	712	-3.0	-0.42	32,000	9,451,339,776
[2735]	26/09/15	725	729	713	715	-10.0	-1.38	47,800	9,491,163,136
[2735]	26/09/14	721	736	717	725	-2.0	-0.28	24,800	9,623,906,304
[2735]	26/09/11	729	730	720	727	-9.0	-1.22	45,100	9,650,455,552
[2735]	26/09/10	741	743	733	736	-4.0	-0.54	41,000	9,769,924,608
[2735]	26/09/09	745	745	724	740	-8.0	-1.07	70,800	9,823,022,080
[2735]	26/09/08	738	748	728	748	+24.0	+3.31	115,900	9,929,217,024
[2735]	26/09/07	721	728	719	724	+8.0	+1.12	56,000	9,610,632,192
[2735]	26/09/04	697	725	696	716	+29.0	+4.22	136,400	9,504,437,248
[2735]	26/09/03	687	691	684	687	+3.0	+0.44	19,700	9,119,480,832
[2735]	26/09/02	690	691	684	684	-10.0	-1.44	28,900	9,079,658,496
[2735]	26/09/01	700	700	691	694	-7.0	-1.00	44,800	9,212,401,664
[2735]	26/08/31	694	703	688	701	+7.0	+1.01	95,200	9,305,322,496
[2735]	26/08/28	685	704	683	694	-16.0	-2.25	159,900	9,212,401,664
[2735]	26/08/27	715	719	705	710	-5.0	-0.70	195,700	9,424,791,552
[2735]	26/08/26	719	730	714	715	-4.0	-0.56	98,700	9,491,163,136
[2735]	26/08/25	717	725	717	719	+5.0	+0.70	61,100	9,544,260,608
[2735]	26/08/24	720	720	708	714	-3.0	-0.42	79,500	9,477,889,024
[2735]	26/08/21	713	722	711	717	+3.0	+0.42	57,400	9,517,711,360
[2735]	26/08/20	700	726	698	714	+14.0	+2.00	215,100	9,477,889,024
[2735]	26/08/19	700	708	691	700	+15.0	+2.19	256,200	9,292,047,360
[2735]	26/08/18	684	694	679	685	+1.0	+0.15	29,800	9,092,932,608
[2735]	26/08/17	688	695	681	684	-1.0	-0.15	73,500	9,079,658,496
[2735]	26/08/14	679	690	676	685	+6.0	+0.88	65,800	9,092,932,608
[2735]	26/08/13	680	681	678	679	0	+0.00	17,100	9,013,285,888
[2735]	26/08/12	680	682	677	679	-1.0	-0.15	38,000	9,013,285,888
[2735]	26/08/10	681	681	677	680	+3.0	+0.44	24,100	9,026,561,024
[2735]	26/08/07	673	678	669	677	+5.0	+0.74	33,300	8,986,737,664
[2735]	26/08/06	671	674	670	672	+1.0	+0.15	28,700	8,920,366,080
[2735]	26/08/05	684	684	668	671	-9.0	-1.32	40,600	8,907,091,968
[2735]	26/08/04	694	694	677	680	-10.0	-1.45	56,100	9,026,561,024
[2735]	26/08/03	681	691	679	690	+13.0	+1.92	64,400	9,159,304,192
[2735]	26/07/31	685	685	675	677	-3.0	-0.44	37,700	8,986,737,664
[2735]	26/07/30	675	682	671	680	+5.0	+0.74	33,300	9,026,561,024
[2735]	26/07/29	673	676	668	675	+2.0	+0.30	16,500	8,960,189,440
[2735]	26/07/28	676	676	670	673	-3.0	-0.44	20,600	8,933,640,192
[2735]	26/07/27	672	676	666	676	+11.0	+1.65	31,600	8,973,463,552
[2735]	26/07/24	669	669	661	665	-5.0	-0.75	26,900	8,827,445,248
[2735]	26/07/23	670	674	668	670	0	+0.00	14,500	8,893,816,832
[2735]	26/07/22	669	672	667	670	-5.0	-0.74	27,700	8,893,816,832
[2735]	26/07/21	666	675	666	675	+10.0	+1.50	26,800	8,960,189,440
[2735]	26/07/17	673	675	660	665	-6	-0.89	41,600	-
[2735]	26/07/16	674	675	670	671	-3	-0.45	27,600	-
[2735]	26/07/15	675	675	670	674	+2	+0.30	23,700	-
[2735]	26/07/14	676	676	669	672	-1	-0.15	30,500	-
[2735]	26/07/13	675	677	667	673	-1	-0.15	48,200	-
[2735]	26/07/10	664	676	659	674	+30	+4.66	203,600	-
[2735]	26/07/09	631	644	627	644	+9	+1.42	75,100	-
[2735]	26/07/08	637	638	631	635	-3	-0.47	18,500	-
[2735]	26/07/07	635	640	630	638	+8	+1.27	42,900	-
[2735]	26/07/06	632	637	629	630	-2	-0.32	21,600	-
[2735]	26/07/03	621	632	620	632	+14	+2.27	34,800	-
[2735]	26/07/02	618	622	615	618	0	0.00	45,800	-
[2735]	26/07/01	616	618	612	618	+6	+0.98	17,900	-
[2735]	26/06/30	615	618	610	612	-1	-0.16	17,300	-
[2735]	26/06/29	610	619	610	613	+2	+0.33	23,000	-
[2735]	26/06/26	609	615	608	611	+2	+0.33	19,600	-
[2735]	26/06/25	614	614	606	609	+1	+0.16	14,700	-
[2735]	26/06/24	611	613	606	608	-2	-0.33	10,300	-
[2735]	26/06/23	609	610	607	610	-2	-0.33	14,600	-
[2735]	26/06/22	612	612	608	612	0	0.00	17,000	-
[2735]	26/06/19	606	612	606	612	+3	+0.49	8,500	-
[2735]	26/06/18	609	613	608	609	+1	+0.16	19,200	-
[2735]	26/06/17	610	612	605	608	+5	+0.83	16,100	-
[2735]	26/06/16	606	609	601	603	-3	-0.50	26,400	-
[2735]	26/06/15	611	615	606	606	-7	-1.14	17,600	-
[2735]	26/06/12	612	614	608	613	+2	+0.33	13,900	-
[2735]	26/06/11	608	611	606	611	-1	-0.16	13,500	-
[2735]	26/06/10	609	614	607	612	+4	+0.66	16,400	-
[2735]	26/06/09	606	608	603	608	+6	+1.00	9,600	-
[2735]	26/06/08	617	617	599	602	-14	-2.27	34,200	-
[2735]	26/06/05	606	620	605	616	+12	+1.99	56,100	-
[2735]	26/06/04	601	606	601	604	+3	+0.50	7,900	-
[2735]	26/06/03	605	610	601	601	-7	-1.15	33,200	-
[2735]	26/06/02	607	612	603	608	+1	+0.16	22,400	-
[2735]	26/06/01	616	616	606	607	-4	-0.65	24,200	-
[2735]	26/05/29	609	622	608	611	+2	+0.33	35,100	-
[2735]	26/05/28	614	614	608	609	+4	+0.66	20,900	-
[2735]	26/05/27	609	615	605	605	-2	-0.33	28,100	-
[2735]	26/05/26	607	614	607	607	-1	-0.16	6,000	-
[2735]	26/05/25	616	619	607	608	+2	+0.33	30,500	-
[2735]	26/05/22	604	608	603	606	+2.0	+0.33	21,700	-
[2735]	26/05/21	603	609	603	604	+4.0	+0.67	5,400	-
[2735]	26/05/20	610	614	595	600	-13.0	-2.12	53,400	-
[2735]	26/05/19	613	614	608	613	+3.0	+0.49	20,500	-
[2735]	26/05/18	604	610	600	610	+3.0	+0.49	17,900	-
[2735]	26/05/15	608	609	603	607	+5.0	+0.83	14,000	-
[2735]	26/05/14	602	605	602	602	0	+0.00	5,600	-
[2735]	26/05/13	604	605	601	602	0	+0.00	9,900	-
[2735]	26/05/12	606	607	602	602	-5.0	-0.82	7,100	-
[2735]	26/05/11	598	608	598	607	+12.0	+2.02	17,700	-
[2735]	26/05/08	596	598	594	595	0	+0.00	14,300	-
[2735]	26/05/07	600	602	594	595	+1.0	+0.17	46,400	-
[2735]	26/05/01	604	605	592	594	0	+0.00	35,000	-
[2735]	26/04/30	596	599	592	594	-6.0	-1.00	38,500	-
[2735]	26/04/28	592	600	591	600	+6.0	+1.01	21,800	-
[2735]	26/04/27	604	604	591	594	-1	-0.17	42,700	-
[2735]	26/04/24	600	602	593	595	-5	-0.83	68,100	-
[2735]	26/04/23	607	609	600	600	-7	-1.15	49,300	-
[2735]	26/04/22	612	614	607	607	-6	-0.98	37,900	-
[2735]	26/04/21	612	615	611	613	+1	+0.16	13,500	-
[2735]	26/04/20	611	617	609	612	+7	+1.16	35,000	-
[2735]	26/04/17	606	607	603	605	0	0.00	21,500	-
[2735]	26/04/16	605	610	604	605	+5	+0.83	40,600	-
[2735]	26/04/15	601	607	599	600	0	0.00	26,900	-
[2735]	26/04/14	600	604	599	600	0	0.00	36,300	-
[2735]	26/04/13	620	620	598	600	-20	-3.23	108,300	-
[2735]	26/04/10	631	634	620	620	-6	-0.96	30,100	-
[2735]	26/04/09	626	633	625	626	-2	-0.32	21,300	-
[2735]	26/04/08	624	632	623	628	+9	+1.45	16,100	-
[2735]	26/04/07	622	634	619	619	+1	+0.16	27,500	-
[2735]	26/04/06	611	618	610	618	+6	+0.98	16,200	-
[2735]	26/04/03	611	615	609	612	+2	+0.33	26,200	-
[2735]	26/04/02	617	618	609	610	-2	-0.33	13,800	-
[2735]	26/04/01	613	613	607	612	+7	+1.16	18,500	-
[2735]	26/03/31	605	609	601	605	-2	-0.33	34,700	-
[2735]	26/03/30	610	610	598	607	-13	-2.10	66,500	-
[2735]	26/03/27	626	630	619	620	-10	-1.59	48,300	-
[2735]	26/03/26	630	634	625	630	0	0.00	16,400	-
[2735]	26/03/25	628	631	622	630	+12	+1.94	14,000	-
[2735]	26/03/24	612	620	610	618	+10	+1.64	49,500	-
[2735]	26/03/23	622	622	604	608	-19	-3.03	57,000	-
[2735]	26/03/19	644	644	626	627	-17	-2.64	16,400	-
[2735]	26/03/18	627	644	627	644	+14	+2.22	20,100	-
[2735]	26/03/17	625	632	623	630	+6	+0.96	30,800	-
[2735]	26/03/16	632	632	621	624	-10	-1.58	14,700	-
[2735]	26/03/13	635	639	633	634	-1	-0.16	14,500	-
[2735]	26/03/12	640	640	626	635	-7	-1.09	26,800	-
[2735]	26/03/11	637	644	631	642	+6	+0.94	20,700	-
[2735]	26/03/10	622	640	621	636	+21	+3.41	39,900	-
[2735]	26/03/09	628	630	613	615	-21	-3.30	83,300	-
[2735]	26/03/06	634	645	632	636	-4	-0.63	35,100	-
[2735]	26/03/05	635	652	635	640	+13	+2.07	32,300	-
[2735]	26/03/04	636	642	625	627	-8	-1.26	60,200	-
[2735]	26/03/03	660	660	635	635	-26	-3.93	50,600	-
[2735]	26/03/02	660	663	658	661	-9	-1.34	15,900	-
[2735]	26/02/27	659	670	657	670	+11	+1.67	30,000	-
[2735]	26/02/26	656	662	652	659	-4	-0.60	27,600	-
[2735]	26/02/25	664	666	660	663	0	0.00	45,900	-
[2735]	26/02/24	668	670	659	663	-3	-0.45	27,500	-
[2735]	26/02/20	673	673	665	666	-6	-0.89	46,800	-
[2735]	26/02/19	673	675	668	672	0	0.00	14,400	-
[2735]	26/02/18	671	676	670	672	+1	+0.15	16,100	-
[2735]	26/02/17	672	676	671	671	-3	-0.45	10,900	-
[2735]	26/02/16	674	675	670	674	0	0.00	11,400	-
[2735]	26/02/13	676	679	669	674	-3	-0.44	34,400	-
[2735]	26/02/12	678	682	674	677	+2	+0.30	63,700	-
[2735]	26/02/10	665	677	662	675	+9	+1.35	50,400	-
[2735]	26/02/09	669	671	666	666	0	0.00	24,300	-
[2735]	26/02/06	670	671	662	666	-4	-0.60	31,300	-
[2735]	26/02/05	661	670	661	670	+9	+1.36	22,200	-
[2735]	26/02/04	658	661	656	661	+2	+0.30	7,300	-
[2735]	26/02/03	659	660	656	659	+3	+0.46	9,500	-
[2735]	26/02/02	654	660	653	656	+3	+0.46	22,000	-
[2735]	26/01/30	649	654	647	653	+4	+0.62	8,400	-
[2735]	26/01/29	656	656	647	649	-7	-1.07	26,100	-
[2735]	26/01/28	664	664	654	656	-9	-1.35	24,300	-
[2735]	26/01/27	670	670	660	665	-6	-0.89	14,900	-
[2735]	26/01/26	677	679	668	671	+11	+1.67	41,500	-
[2735]	26/01/23	662	663	659	660	-4	-0.60	17,600	-
[2735]	26/01/22	670	670	664	664	-8	-1.19	13,700	-
[2735]	26/01/21	669	672	667	672	-3	-0.44	12,000	-
[2735]	26/01/20	674	675	667	675	+1	+0.15	8,500	-
[2735]	26/01/19	672	679	667	674	+2	+0.30	15,600	-
[2735]	26/01/16	665	675	665	672	+4	+0.60	20,200	-
[2735]	26/01/15	667	672	665	668	+4	+0.60	16,500	-
[2735]	26/01/14	662	673	660	664	-2	-0.30	33,100	-
[2735]	26/01/13	662	666	653	666	0	0.00	64,900	-
[2735]	26/01/09	666	668	657	666	-1	-0.15	58,100	-
[2735]	26/01/08	653	667	653	667	+14	+2.14	35,000	-
[2735]	26/01/07	654	654	648	653	+4	+0.62	20,500	-
[2735]	26/01/06	644	654	644	649	+8	+1.25	38,600	-
[2735]	26/01/05	643	646	638	641	-2	-0.31	29,800	-
[2735]	25/12/30	643	644	639	643	0	0.00	16,500	-
[2735]	25/12/29	638	643	635	643	+7	+1.10	20,600	-
[2735]	25/12/26	637	639	636	636	-1	-0.16	19,500	-
[2735]	25/12/25	640	640	636	637	+1	+0.16	21,800	-
[2735]	25/12/24	633	639	633	636	-4	-0.63	15,100	-
[2735]	25/12/23	641	641	634	640	0	0.00	21,900	-
[2735]	25/12/22	641	641	636	640	-3	-0.47	14,600	-
[2735]	25/12/19	639	643	635	643	+4	+0.63	32,500	-
[2735]	25/12/18	643	643	638	639	-2	-0.31	13,000	-
[2735]	25/12/17	637	641	636	641	+5	+0.79	31,000	-
[2735]	25/12/16	633	638	633	636	+6	+0.95	37,300	-
[2735]	25/12/15	627	631	625	630	+4	+0.64	20,100	-
[2735]	25/12/12	625	627	624	626	0	0.00	16,500	-
[2735]	25/12/11	628	629	624	626	-1	-0.16	31,500	-
[2735]	25/12/10	624	628	622	627	+3	+0.48	12,400	-
[2735]	25/12/09	629	631	621	624	-1	-0.16	30,400	-
[2735]	25/12/08	614	626	613	625	+14	+2.29	47,400	-
[2735]	25/12/05	617	617	611	611	-6	-0.97	68,300	-
[2735]	25/12/04	615	617	612	617	+2	+0.33	43,700	-
[2735]	25/12/03	625	626	612	615	-10	-1.60	97,100	-
[2735]	25/12/02	628	628	625	625	-1	-0.16	46,600	-
[2735]	25/12/01	626	630	626	626	0	0.00	53,700	-
[2735]	25/11/28	628	630	626	626	-2	-0.32	39,600	-
[2735]	25/11/27	633	633	625	628	-7	-1.10	87,900	-
[2735]	25/11/26	639	639	633	635	0	0.00	25,900	-
[2735]	25/11/25	641	641	635	635	-6	-0.94	27,100	-
[2735]	25/11/21	632	641	632	641	+5	+0.79	19,100	-
[2735]	25/11/20	630	637	630	636	+4	+0.63	18,100	-
[2735]	25/11/19	638	640	631	632	-5	-0.78	26,200	-
[2735]	25/11/18	639	645	635	637	-2	-0.31	50,400	-
[2735]	25/11/17	641	641	637	639	-2	-0.31	13,100	-
[2735]	25/11/14	641	645	641	641	-4	-0.62	17,700	-
[2735]	25/11/13	646	649	645	645	0	0.00	7,500	-
[2735]	25/11/12	643	650	643	645	+2	+0.31	20,300	-
[2735]	25/11/11	649	649	643	643	-2	-0.31	17,300	-
[2735]	25/11/10	642	648	639	645	+4	+0.62	15,600	-
[2735]	25/11/07	628	648	628	641	+13	+2.07	58,100	-
[2735]	25/11/06	631	633	627	628	-3	-0.48	21,200	-
[2735]	25/11/05	630	635	628	631	-1	-0.16	41,200	-
[2735]	25/11/04	636	636	627	632	-2	-0.32	57,600	-
[2735]	25/10/31	645	645	634	634	-10	-1.55	50,000	-
[2735]	25/10/30	640	648	636	644	+5	+0.78	44,900	-
[2735]	25/10/29	656	658	639	639	-17	-2.59	53,900	-
[2735]	25/10/28	663	669	656	656	-5	-0.76	99,600	-
[2735]	25/10/27	667	669	658	661	-1	-0.15	31,700	-
[2735]	25/10/24	662	665	658	662	0	0.00	36,900	-
[2735]	25/10/23	663	668	655	662	-8	-1.19	46,300	-
[2735]	25/10/22	672	678	665	670	-2	-0.30	63,100	-
[2735]	25/10/21	685	685	671	672	-14	-2.04	68,400	-
[2735]	25/10/20	689	693	681	686	-2	-0.29	102,400	-
[2735]	25/10/17	676	688	674	688	+10	+1.47	92,900	-
[2735]	25/10/16	666	681	664	678	+11	+1.65	119,700	-
[2735]	25/10/15	644	667	644	667	+25	+3.89	97,800	-
[2735]	25/10/14	639	646	634	642	+2	+0.31	116,800	-
[2735]	25/10/10	640	641	631	640	+1	+0.16	66,700	-
[2735]	25/10/09	642	644	636	639	-3	-0.47	29,200	-
[2735]	25/10/08	635	643	634	642	+7	+1.10	46,300	-
[2735]	25/10/07	638	638	628	635	-3	-0.47	50,100	-
[2735]	25/10/06	646	647	632	638	-7	-1.09	66,700	-
[2735]	25/10/03	651	651	644	645	-4	-0.62	51,200	-
[2735]	25/10/02	652	652	646	649	+1	+0.15	20,000	-
[2735]	25/10/01	651	653	648	648	-4	-0.61	25,100	-
[2735]	25/09/30	652	653	648	652	+1	+0.15	37,300	-
[2735]	25/09/29	657	657	651	651	-9	-1.36	19,600	-
[2735]	25/09/26	656	660	656	660	0	0.00	24,400	-
[2735]	25/09/25	659	660	654	660	+5	+0.76	22,100	-
[2735]	25/09/24	652	656	652	655	+2	+0.31	18,700	-
[2735]	25/09/22	655	658	652	653	-1	-0.15	29,600	-
[2735]	25/09/19	650	655	649	654	+4	+0.62	31,300	-
[2735]	25/09/18	652	654	647	650	+1	+0.15	68,300	-
[2735]	25/09/17	653	654	647	649	-2	-0.31	38,000	-
[2735]	25/09/16	651	656	641	651	-2	-0.31	112,700	-
[2735]	25/09/12	652	653	648	653	+4	+0.62	50,300	-
[2735]	25/09/11	656	656	647	649	-4	-0.61	71,000	-
[2735]	25/09/10	657	657	652	653	-1	-0.15	24,100	-
[2735]	25/09/09	654	657	652	654	+3	+0.46	51,200	-
[2735]	25/09/08	652	655	651	651	-1	-0.15	36,300	-
[2735]	25/09/05	655	656	652	652	-4	-0.61	24,900	-