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
[2736]	26/10/30	600	600	599	599	-2.0	-0.33	500	2,147,804,928
[2736]	26/10/29	601	601	601	601	+1.0	+0.17	100	2,154,976,256
[2736]	26/10/28	603	603	600	600	-4.0	-0.66	400	2,151,390,720
[2736]	26/10/27	600	604	600	604	+1.0	+0.17	500	2,165,733,120
[2736]	26/10/26	598	603	596	603	+5.0	+0.84	2,400	2,162,147,584
[2736]	26/10/23	599	599	598	598	0	+0.00	900	2,144,219,264
[2736]	26/10/22	602	607	598	598	-3.0	-0.50	2,400	2,144,219,264
[2736]	26/10/21	600	601	600	601	+3.0	+0.50	200	2,154,976,256
[2736]	26/10/20	599	600	598	598	0	+0.00	800	2,142,604,672
[2736]	26/10/19	598	598	593	598	-1.0	-0.17	4,600	2,142,604,672
[2736]	26/10/16	605	605	598	599	+2.0	+0.34	1,200	2,146,187,648
[2736]	26/10/15	600	600	597	597	-1.0	-0.17	1,600	2,139,021,696
[2736]	26/10/14	597	600	593	598	+9.0	+1.53	2,000	2,142,604,672
[2736]	26/10/13	589	589	589	589	-6.0	-1.01	1,800	2,110,358,144
[2736]	26/10/09	594	595	590	595	+4.0	+0.68	2,400	2,131,855,872
[2736]	26/10/08	598	599	590	591	-7.0	-1.17	7,300	2,117,524,096
[2736]	26/10/07	600	600	598	598	-3.0	-0.50	2,200	2,142,604,672
[2736]	26/10/06	602	606	601	601	-1.0	-0.17	2,000	2,153,353,472
[2736]	26/10/05	608	608	602	602	+2.0	+0.33	400	2,156,936,448
[2736]	26/10/02	600	610	600	600	-1.0	-0.17	1,500	2,149,770,496
[2736]	26/10/01	600	606	600	601	-1.0	-0.17	6,400	2,153,353,472
[2736]	26/09/30	610	610	600	602	-13.0	-2.11	8,900	2,156,936,448
[2736]	26/09/29	615	617	607	615	0	+0.00	5,100	2,203,514,880
[2736]	26/09/28	607	619	607	615	+8.0	+1.32	2,200	2,203,514,880
[2736]	26/09/25	602	608	602	607	+5.0	+0.83	1,600	2,174,851,328
[2736]	26/09/24	600	605	599	602	+3.0	+0.50	2,000	2,156,936,448
[2736]	26/09/18	600	601	599	599	-3.0	-0.50	1,600	2,146,187,648
[2736]	26/09/17	599	602	599	602	+4.0	+0.67	3,100	2,156,936,448
[2736]	26/09/16	601	601	598	598	-3.0	-0.50	1,300	2,142,604,672
[2736]	26/09/15	600	601	599	601	-2.0	-0.33	2,400	2,153,353,472
[2736]	26/09/14	603	604	598	603	+6.0	+1.01	2,600	2,160,519,424
[2736]	26/09/11	601	601	597	597	-4.0	-0.67	4,400	2,139,021,696
[2736]	26/09/10	602	602	601	601	-6.0	-0.99	600	2,153,353,472
[2736]	26/09/09	603	607	600	607	+4.0	+0.66	5,500	2,174,851,328
[2736]	26/09/08	604	609	603	603	0	+0.00	2,100	2,160,519,424
[2736]	26/09/07	607	610	603	603	-4.0	-0.66	1,100	2,160,519,424
[2736]	26/09/04	609	609	604	607	+2.0	+0.33	3,100	2,174,851,328
[2736]	26/09/03	606	607	605	605	-1.0	-0.17	3,400	2,167,685,376
[2736]	26/09/02	603	606	603	606	0	+0.00	4,700	2,171,268,352
[2736]	26/09/01	604	610	603	606	-8.0	-1.30	12,700	2,171,268,352
[2736]	26/08/31	623	625	603	614	-17.0	-2.69	17,200	2,199,931,904
[2736]	26/08/28	638	639	629	631	-34.0	-5.11	29,400	2,260,841,984
[2736]	26/08/27	662	667	662	665	-2.0	-0.30	18,000	2,382,662,400
[2736]	26/08/26	666	667	662	667	+1.0	+0.15	12,100	2,389,828,352
[2736]	26/08/25	663	668	663	666	-2.0	-0.30	8,500	2,386,245,376
[2736]	26/08/24	670	672	667	668	-2.0	-0.30	7,200	2,393,411,328
[2736]	26/08/21	665	670	663	670	+3.0	+0.45	7,300	2,400,577,280
[2736]	26/08/20	666	667	663	667	-2.0	-0.30	5,000	2,389,828,352
[2736]	26/08/19	672	672	667	669	-5.0	-0.74	5,600	2,396,994,304
[2736]	26/08/18	672	674	670	674	-1.0	-0.15	2,800	2,414,908,928
[2736]	26/08/17	675	675	670	675	+1.0	+0.15	5,000	2,418,491,904
[2736]	26/08/14	668	674	668	674	+6.0	+0.90	4,800	2,414,908,928
[2736]	26/08/13	670	670	665	668	-2.0	-0.30	4,700	2,393,411,328
[2736]	26/08/12	665	672	665	670	+1.0	+0.15	3,400	2,400,577,280
[2736]	26/08/10	670	670	662	669	+4.0	+0.60	3,900	2,396,994,304
[2736]	26/08/07	666	666	660	665	-1.0	-0.15	3,900	2,382,662,400
[2736]	26/08/06	665	677	657	666	-2.0	-0.30	13,200	2,386,245,376
[2736]	26/08/05	658	668	658	668	+8.0	+1.21	4,200	2,393,411,328
[2736]	26/08/04	660	660	658	660	-3.0	-0.45	3,300	2,364,747,776
[2736]	26/08/03	660	665	658	663	-5.0	-0.75	5,100	2,375,496,448
[2736]	26/07/31	660	668	658	668	+7.0	+1.06	3,100	2,393,411,328
[2736]	26/07/30	661	665	658	661	-1.0	-0.15	6,300	2,368,330,496
[2736]	26/07/29	674	674	659	662	-8.0	-1.19	9,500	2,371,913,472
[2736]	26/07/28	672	676	670	670	-6.0	-0.89	5,200	2,400,577,280
[2736]	26/07/27	678	678	674	676	-1.0	-0.15	1,600	2,422,074,880
[2736]	26/07/24	666	677	666	677	+10.0	+1.50	1,300	2,425,657,856
[2736]	26/07/23	667	667	667	667	0	+0.00	400	2,389,828,352
[2736]	26/07/22	670	670	664	667	-7.0	-1.04	4,800	2,389,828,352
[2736]	26/07/21	678	683	673	674	-4.0	-0.59	5,300	2,414,908,928
[2736]	26/07/17	674	678	672	678	+1	+0.15	4,000	-
[2736]	26/07/16	679	688	677	677	-8	-1.17	2,900	-
[2736]	26/07/15	690	690	682	685	-5	-0.72	4,600	-
[2736]	26/07/14	665	690	660	690	-3	-0.43	17,100	-
[2736]	26/07/13	689	695	671	693	+10	+1.46	10,000	-
[2736]	26/07/10	678	683	677	683	+5	+0.74	1,700	-
[2736]	26/07/09	678	688	678	678	-6	-0.88	1,900	-
[2736]	26/07/08	678	687	675	684	+4	+0.59	1,400	-
[2736]	26/07/07	681	687	680	680	-5	-0.73	4,100	-
[2736]	26/07/06	686	687	680	685	-1	-0.15	2,000	-
[2736]	26/07/03	683	687	680	686	+3	+0.44	3,100	-
[2736]	26/07/02	684	684	678	683	+2	+0.29	1,900	-
[2736]	26/07/01	672	681	669	681	+12	+1.79	3,900	-
[2736]	26/06/30	669	670	668	669	-1	-0.15	1,700	-
[2736]	26/06/29	665	670	664	670	+14	+2.13	2,500	-
[2736]	26/06/26	660	660	655	656	-14	-2.09	1,300	-
[2736]	26/06/25	670	670	666	670	0	0.00	600	-
[2736]	26/06/24	660	670	655	670	+10	+1.52	1,500	-
[2736]	26/06/23	653	660	653	660	+8	+1.23	1,400	-
[2736]	26/06/22	650	658	650	652	+2	+0.31	1,000	-
[2736]	26/06/19	654	655	650	650	-5	-0.76	1,100	-
[2736]	26/06/18	657	657	645	655	-6	-0.91	2,600	-
[2736]	26/06/17	659	663	655	661	-2	-0.30	1,100	-
[2736]	26/06/16	665	665	662	663	-5	-0.75	600	-
[2736]	26/06/15	674	674	660	668	-4	-0.60	4,300	-
[2736]	26/06/12	671	672	668	672	0	0.00	1,400	-
[2736]	26/06/11	681	681	666	672	-9	-1.32	8,100	-
[2736]	26/06/10	679	681	673	681	+2	+0.29	3,500	-
[2736]	26/06/09	671	679	671	679	+10	+1.49	2,700	-
[2736]	26/06/08	668	671	666	669	0	0.00	2,200	-
[2736]	26/06/05	665	671	665	669	+2	+0.30	2,500	-
[2736]	26/06/04	666	667	666	667	+1	+0.15	600	-
[2736]	26/06/03	658	666	655	666	+11	+1.68	2,200	-
[2736]	26/06/02	653	665	653	655	+1	+0.15	1,600	-
[2736]	26/06/01	649	664	649	654	+4	+0.62	3,200	-
[2736]	26/05/29	664	666	650	650	-10	-1.52	2,800	-
[2736]	26/05/28	666	668	659	660	-9	-1.35	1,400	-
[2736]	26/05/27	648	669	646	669	+11	+1.67	5,200	-
[2736]	26/05/26	646	659	646	658	+4	+0.61	2,000	-
[2736]	26/05/25	661	663	641	654	-6	-0.91	5,400	-
[2736]	26/05/22	660	664	657	660	+2.0	+0.30	2,300	-
[2736]	26/05/21	646	660	646	658	+14.0	+2.17	1,000	-
[2736]	26/05/20	644	651	641	644	0	+0.00	1,800	-
[2736]	26/05/19	651	657	644	644	-2.0	-0.31	2,500	-
[2736]	26/05/18	659	660	644	646	-12.0	-1.82	2,600	-
[2736]	26/05/15	656	660	653	658	-1.0	-0.15	3,500	-
[2736]	26/05/14	650	660	649	659	+9.0	+1.38	900	-
[2736]	26/05/13	637	650	637	650	+14.0	+2.20	2,000	-
[2736]	26/05/12	632	640	632	636	+5.0	+0.79	1,700	-
[2736]	26/05/11	633	640	631	631	-3.0	-0.47	5,300	-
[2736]	26/05/08	654	657	629	634	-29.0	-4.37	13,400	-
[2736]	26/05/07	657	677	657	663	+6.0	+0.91	2,500	-
[2736]	26/05/01	661	661	657	657	-6.0	-0.90	1,000	-
[2736]	26/04/30	661	668	658	663	+2.0	+0.30	1,400	-
[2736]	26/04/28	669	669	661	661	-10.0	-1.49	2,800	-
[2736]	26/04/27	678	678	671	671	-7	-1.03	1,700	-
[2736]	26/04/24	689	689	675	678	+1	+0.15	4,800	-
[2736]	26/04/23	676	694	676	677	+1	+0.15	2,500	-
[2736]	26/04/22	686	690	675	676	-10	-1.46	5,400	-
[2736]	26/04/21	699	699	683	686	+7	+1.03	5,300	-
[2736]	26/04/20	676	686	670	679	+9	+1.34	7,100	-
[2736]	26/04/17	667	670	661	670	+5	+0.75	2,400	-
[2736]	26/04/16	666	674	665	665	-1	-0.15	4,500	-
[2736]	26/04/15	658	666	655	666	+8	+1.22	4,700	-
[2736]	26/04/14	650	660	650	658	-17	-2.52	10,800	-
[2736]	26/04/13	664	675	660	675	+16	+2.43	6,400	-
[2736]	26/04/10	657	669	651	659	+2	+0.30	8,200	-
[2736]	26/04/09	649	657	649	657	+9	+1.39	3,400	-
[2736]	26/04/08	642	648	641	648	+6	+0.93	2,400	-
[2736]	26/04/07	637	643	637	642	+2	+0.31	1,900	-
[2736]	26/04/06	636	642	633	640	-2	-0.31	2,600	-
[2736]	26/04/03	645	645	639	642	+7	+1.10	900	-
[2736]	26/04/02	635	640	635	635	+1	+0.16	4,500	-
[2736]	26/04/01	635	635	634	634	+1	+0.16	300	-
[2736]	26/03/31	631	635	628	633	+1	+0.16	2,800	-
[2736]	26/03/30	620	650	620	632	-3	-0.47	8,000	-
[2736]	26/03/27	622	638	621	635	+13	+2.09	3,200	-
[2736]	26/03/26	625	627	621	622	-5	-0.80	3,600	-
[2736]	26/03/25	620	632	620	627	+6	+0.97	4,300	-
[2736]	26/03/24	630	630	621	621	0	0.00	2,000	-
[2736]	26/03/23	635	635	621	621	-24	-3.72	3,400	-
[2736]	26/03/19	636	645	636	645	-1	-0.15	1,600	-
[2736]	26/03/18	641	648	641	646	+5	+0.78	1,700	-
[2736]	26/03/17	643	645	638	641	+2	+0.31	3,600	-
[2736]	26/03/16	645	645	635	639	-6	-0.93	3,600	-
[2736]	26/03/13	639	645	639	645	0	0.00	3,200	-
[2736]	26/03/12	641	650	640	645	+3	+0.47	3,000	-
[2736]	26/03/11	644	648	634	642	+1	+0.16	8,000	-
[2736]	26/03/10	625	642	625	641	+16	+2.56	1,200	-
[2736]	26/03/09	628	630	620	625	-23	-3.55	4,800	-
[2736]	26/03/06	640	649	636	648	+8	+1.25	1,700	-
[2736]	26/03/05	624	644	624	640	+19	+3.06	2,100	-
[2736]	26/03/04	625	630	616	621	-19	-2.97	6,500	-
[2736]	26/03/03	644	648	636	640	-4	-0.62	5,700	-
[2736]	26/03/02	629	644	629	644	+11	+1.74	7,000	-
[2736]	26/02/27	627	633	624	633	+6	+0.96	3,500	-
[2736]	26/02/26	626	635	625	627	-3	-0.48	3,400	-
[2736]	26/02/25	621	635	621	630	+15	+2.44	3,200	-
[2736]	26/02/24	611	627	611	615	-4	-0.65	3,400	-
[2736]	26/02/20	629	629	612	619	-7	-1.12	1,600	-
[2736]	26/02/19	621	632	621	626	-1	-0.16	2,400	-
[2736]	26/02/18	621	633	621	627	+8	+1.29	2,500	-
[2736]	26/02/17	620	630	615	619	0	0.00	9,900	-
[2736]	26/02/16	615	620	612	619	+6	+0.98	4,900	-
[2736]	26/02/13	616	617	613	613	-3	-0.49	2,100	-
[2736]	26/02/12	620	620	613	616	-3	-0.48	3,000	-
[2736]	26/02/10	615	619	611	619	+5	+0.81	3,600	-
[2736]	26/02/09	611	625	611	614	+4	+0.66	6,500	-
[2736]	26/02/06	607	610	606	610	+3	+0.49	2,500	-
[2736]	26/02/05	609	609	607	607	+3	+0.50	2,600	-
[2736]	26/02/04	605	606	603	604	-1	-0.17	1,400	-
[2736]	26/02/03	605	607	603	605	-3	-0.49	1,300	-
[2736]	26/02/02	605	609	604	608	+3	+0.50	1,800	-
[2736]	26/01/30	605	610	605	605	-5	-0.82	1,400	-
[2736]	26/01/29	611	611	605	610	+6	+0.99	2,100	-
[2736]	26/01/28	606	615	604	604	-2	-0.33	4,900	-
[2736]	26/01/27	609	610	604	606	0	0.00	3,500	-
[2736]	26/01/26	609	609	602	606	+3	+0.50	3,700	-
[2736]	26/01/23	602	606	602	603	-1	-0.17	2,800	-
[2736]	26/01/22	613	613	604	604	-2	-0.33	3,400	-
[2736]	26/01/21	602	608	602	606	+5	+0.83	1,500	-
[2736]	26/01/20	606	607	601	601	-3	-0.50	2,500	-
[2736]	26/01/19	608	608	602	604	-1	-0.17	3,100	-
[2736]	26/01/16	606	606	598	605	+4	+0.67	2,900	-
[2736]	26/01/15	612	612	599	601	-7	-1.15	8,700	-
[2736]	26/01/14	591	624	590	608	+11	+1.84	18,600	-
[2736]	26/01/13	599	599	597	597	+3	+0.51	5,600	-
[2736]	26/01/09	591	594	591	594	+2	+0.34	4,100	-
[2736]	26/01/08	595	595	592	592	-2	-0.34	3,600	-
[2736]	26/01/07	595	595	590	594	+2	+0.34	2,400	-
[2736]	26/01/06	594	595	591	592	0	0.00	2,000	-
[2736]	26/01/05	594	594	586	592	-2	-0.34	5,700	-
[2736]	25/12/30	586	594	584	594	+8	+1.37	5,400	-
[2736]	25/12/29	582	586	582	586	+4	+0.69	4,800	-
[2736]	25/12/26	580	583	580	582	-1	-0.17	3,200	-
[2736]	25/12/25	583	583	580	583	+1	+0.17	1,600	-
[2736]	25/12/24	579	582	578	582	+4	+0.69	3,300	-
[2736]	25/12/23	579	582	578	578	-1	-0.17	4,900	-
[2736]	25/12/22	580	586	579	579	-7	-1.19	4,200	-
[2736]	25/12/19	584	586	576	586	+2	+0.34	4,600	-
[2736]	25/12/18	584	585	577	584	0	0.00	4,100	-
[2736]	25/12/17	579	584	578	584	+5	+0.86	1,400	-
[2736]	25/12/16	587	590	566	579	-10	-1.70	8,600	-
[2736]	25/12/15	589	590	585	589	+4	+0.68	2,800	-
[2736]	25/12/12	587	587	585	585	-1	-0.17	1,400	-
[2736]	25/12/11	586	590	586	586	+1	+0.17	1,200	-
[2736]	25/12/10	586	587	585	585	-4	-0.68	2,200	-
[2736]	25/12/09	590	590	585	589	-1	-0.17	2,600	-
[2736]	25/12/08	590	594	588	590	+1	+0.17	3,400	-
[2736]	25/12/05	592	595	588	589	-3	-0.51	2,600	-
[2736]	25/12/04	591	594	590	592	0	0.00	900	-
[2736]	25/12/03	590	594	590	592	0	0.00	2,200	-
[2736]	25/12/02	611	611	588	592	+4	+0.68	8,300	-
[2736]	25/12/01	589	589	582	588	+2	+0.34	1,800	-
[2736]	25/11/28	581	586	576	586	0	0.00	4,400	-
[2736]	25/11/27	587	587	582	586	-1	-0.17	700	-
[2736]	25/11/26	579	589	579	587	+3	+0.51	1,900	-
[2736]	25/11/25	582	589	581	584	+2	+0.34	3,200	-
[2736]	25/11/21	578	588	578	582	-6	-1.02	2,300	-
[2736]	25/11/20	583	588	579	588	+5	+0.86	5,100	-
[2736]	25/11/19	575	584	573	583	-1	-0.17	1,500	-
[2736]	25/11/18	584	584	580	584	+1	+0.17	1,200	-
[2736]	25/11/17	588	588	579	583	-1	-0.17	2,600	-
[2736]	25/11/14	584	584	582	584	0	0.00	1,600	-
[2736]	25/11/13	575	584	575	584	+2	+0.34	2,400	-
[2736]	25/11/12	579	582	575	582	+6	+1.04	2,200	-
[2736]	25/11/11	576	579	576	576	-4	-0.69	800	-
[2736]	25/11/10	583	583	575	580	-3	-0.51	1,300	-
[2736]	25/11/07	569	583	561	583	+5	+0.87	2,300	-
[2736]	25/11/06	579	585	570	578	+9	+1.58	4,400	-
[2736]	25/11/05	571	571	561	569	-3	-0.52	2,700	-
[2736]	25/11/04	566	572	566	572	+11	+1.96	2,300	-
[2736]	25/10/31	573	575	561	561	-8	-1.41	2,900	-
[2736]	25/10/30	571	573	564	569	-3	-0.52	3,200	-
[2736]	25/10/29	582	582	572	572	-10	-1.72	1,200	-
[2736]	25/10/28	574	583	574	582	+6	+1.04	4,100	-
[2736]	25/10/27	579	581	576	576	-2	-0.35	3,000	-
[2736]	25/10/24	570	578	570	578	+8	+1.40	2,400	-
[2736]	25/10/23	567	570	565	570	+1	+0.18	2,200	-
[2736]	25/10/22	562	570	562	569	+3	+0.53	7,700	-
[2736]	25/10/21	568	571	563	566	-5	-0.88	6,200	-
[2736]	25/10/20	565	578	565	571	+7	+1.24	5,900	-
[2736]	25/10/17	581	581	558	564	-14	-2.42	17,600	-
[2736]	25/10/16	579	582	578	578	+2	+0.35	9,200	-
[2736]	25/10/15	603	660	576	576	-7	-1.20	86,900	-
[2736]	25/10/14	585	589	583	583	-11	-1.85	6,300	-
[2736]	25/10/10	595	595	587	594	+5	+0.85	3,100	-
[2736]	25/10/09	592	592	588	589	-3	-0.51	1,800	-
[2736]	25/10/08	592	592	588	592	-3	-0.50	3,300	-
[2736]	25/10/07	591	595	581	595	+4	+0.68	8,000	-
[2736]	25/10/06	597	597	590	591	-5	-0.84	4,700	-
[2736]	25/10/03	596	596	596	596	+1	+0.17	200	-
[2736]	25/10/02	591	596	591	595	+4	+0.68	2,300	-
[2736]	25/10/01	593	593	591	591	-4	-0.67	3,700	-
[2736]	25/09/30	595	595	593	595	0	0.00	2,600	-
[2736]	25/09/29	595	597	595	595	+2	+0.34	2,500	-
[2736]	25/09/26	596	596	593	593	0	0.00	2,600	-
[2736]	25/09/25	596	596	593	593	-2	-0.34	2,000	-
[2736]	25/09/24	598	598	595	595	-2	-0.34	2,900	-
[2736]	25/09/22	597	597	596	597	0	0.00	3,700	-
[2736]	25/09/19	600	600	596	597	-3	-0.50	4,100	-
[2736]	25/09/18	602	602	599	600	0	0.00	6,400	-
[2736]	25/09/17	602	602	600	600	+1	+0.17	1,500	-
[2736]	25/09/16	603	603	599	599	-2	-0.33	4,500	-
[2736]	25/09/12	604	604	600	601	-4	-0.66	8,000	-
[2736]	25/09/11	610	610	605	605	-5	-0.82	5,400	-
[2736]	25/09/10	605	612	605	610	+6	+0.99	4,700	-
[2736]	25/09/09	605	606	604	604	-1	-0.17	2,800	-
[2736]	25/09/08	602	609	602	605	+3	+0.50	3,800	-
[2736]	25/09/05	610	611	602	602	-6	-0.99	4,200	-