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
[2749]	26/10/29	615	617	609	610	-5.0	-0.81	585,400	52,239,474,688
[2749]	26/10/28	627	628	615	615	-13.0	-2.07	201,800	52,667,666,432
[2749]	26/10/27	631	634	623	628	-5.0	-0.79	214,600	53,780,967,424
[2749]	26/10/26	632	636	629	633	-2.0	-0.31	164,100	54,209,159,168
[2749]	26/10/23	633	641	631	635	+4.0	+0.63	225,100	54,380,433,408
[2749]	26/10/22	634	636	628	631	-3.0	-0.47	119,100	54,037,880,832
[2749]	26/10/21	639	640	631	634	-3.0	-0.47	133,200	54,294,798,336
[2749]	26/10/20	640	643	636	637	-6.0	-0.93	126,100	54,551,711,744
[2749]	26/10/19	653	654	643	643	-9.0	-1.38	118,900	55,065,542,656
[2749]	26/10/16	652	655	648	652	+4.0	+0.62	123,500	55,836,286,976
[2749]	26/10/15	647	656	645	648	+1.0	+0.15	228,400	55,493,734,400
[2749]	26/10/14	645	654	643	647	+2.0	+0.31	165,600	55,408,095,232
[2749]	26/10/13	648	649	642	645	+4.0	+0.62	126,200	55,236,820,992
[2749]	26/10/09	639	646	637	641	+5.0	+0.79	164,700	54,894,264,320
[2749]	26/10/08	633	639	627	636	0	+0.00	206,200	54,466,072,576
[2749]	26/10/07	633	637	629	636	+2.0	+0.32	148,200	54,466,072,576
[2749]	26/10/06	639	642	630	634	-3.0	-0.47	178,000	54,294,798,336
[2749]	26/10/05	629	639	625	637	+6.0	+0.95	195,700	54,551,711,744
[2749]	26/10/02	639	639	628	631	-11.0	-1.71	197,700	54,037,880,832
[2749]	26/10/01	643	645	632	642	-4.0	-0.62	245,400	54,979,903,488
[2749]	26/09/30	649	651	638	646	-7.0	-1.07	251,600	55,322,456,064
[2749]	26/09/29	653	658	647	653	-10.0	-1.51	1,216,800	55,921,926,144
[2749]	26/09/28	675	676	663	663	-4.0	-0.60	733,400	56,778,313,728
[2749]	26/09/25	663	672	663	667	+5.0	+0.76	661,400	57,120,866,304
[2749]	26/09/24	672	674	662	662	-13.0	-1.93	620,400	56,692,674,560
[2749]	26/09/18	680	680	675	675	-6.0	-0.88	293,100	57,805,975,552
[2749]	26/09/17	680	690	680	681	+2.0	+0.29	428,900	58,319,806,464
[2749]	26/09/16	676	683	672	679	+7.0	+1.04	473,200	58,148,528,128
[2749]	26/09/15	661	673	658	672	+21.0	+3.23	426,400	57,549,058,048
[2749]	26/09/14	647	653	645	651	+6.0	+0.93	279,800	55,750,651,904
[2749]	26/09/11	643	649	641	645	-3.0	-0.46	173,200	55,236,820,992
[2749]	26/09/10	651	651	641	648	-6.0	-0.92	200,400	55,493,734,400
[2749]	26/09/09	658	659	653	654	-6.0	-0.91	157,900	56,007,565,312
[2749]	26/09/08	660	664	656	660	-2.0	-0.30	192,100	56,521,396,224
[2749]	26/09/07	662	665	656	662	-1.0	-0.15	287,800	56,692,674,560
[2749]	26/09/04	656	666	655	663	+7.0	+1.07	268,000	56,778,313,728
[2749]	26/09/03	664	666	656	656	-5.0	-0.76	182,000	56,178,843,648
[2749]	26/09/02	670	670	660	661	-9.0	-1.34	242,000	56,607,035,392
[2749]	26/09/01	670	676	663	670	-2.0	-0.30	250,600	57,377,779,712
[2749]	26/08/31	665	674	661	672	+7.0	+1.05	312,700	57,549,058,048
[2749]	26/08/28	657	669	657	665	+7.0	+1.06	263,200	56,949,587,968
[2749]	26/08/27	655	662	652	658	+1.0	+0.15	230,600	56,350,117,888
[2749]	26/08/26	658	664	655	657	+2.0	+0.31	262,600	56,264,482,816
[2749]	26/08/25	660	660	648	655	-3.0	-0.46	182,100	56,093,204,480
[2749]	26/08/24	662	668	653	658	-2.0	-0.30	216,400	56,350,117,888
[2749]	26/08/21	659	665	657	660	0	+0.00	313,700	56,521,396,224
[2749]	26/08/20	653	660	648	660	+15.0	+2.33	262,200	56,521,396,224
[2749]	26/08/19	654	654	642	645	-8.0	-1.23	214,600	55,236,820,992
[2749]	26/08/18	653	660	644	653	+10.0	+1.56	264,700	55,921,926,144
[2749]	26/08/17	647	656	638	643	-7.0	-1.08	320,900	55,065,542,656
[2749]	26/08/14	644	664	643	650	-7.0	-1.07	474,400	55,665,012,736
[2749]	26/08/13	632	668	631	657	+26.0	+4.12	632,900	56,264,482,816
[2749]	26/08/12	629	634	629	631	+2.0	+0.32	267,500	54,037,880,832
[2749]	26/08/10	623	629	616	629	+11.0	+1.78	237,900	53,866,602,496
[2749]	26/08/07	616	622	610	618	+6.0	+0.98	352,200	52,924,579,840
[2749]	26/08/06	610	616	609	612	0	+0.00	273,800	52,410,748,928
[2749]	26/08/05	615	615	607	612	-1.0	-0.16	225,600	52,410,748,928
[2749]	26/08/04	620	622	613	613	-8.0	-1.29	264,000	52,496,388,096
[2749]	26/08/03	636	636	621	621	-15.0	-2.36	322,200	53,181,497,344
[2749]	26/07/31	639	641	632	636	-9.0	-1.40	244,100	54,466,072,576
[2749]	26/07/30	648	652	641	645	-7.0	-1.07	311,000	55,236,820,992
[2749]	26/07/29	645	655	637	652	+14.0	+2.19	277,400	55,836,286,976
[2749]	26/07/28	638	641	632	638	+2.0	+0.31	185,000	54,637,350,912
[2749]	26/07/27	625	638	625	636	+14.0	+2.25	315,300	54,466,072,576
[2749]	26/07/24	617	622	615	622	+1.0	+0.16	172,200	53,267,136,512
[2749]	26/07/23	620	623	617	621	+2.0	+0.32	181,200	53,181,497,344
[2749]	26/07/22	619	622	614	619	-1.0	-0.16	202,100	53,010,219,008
[2749]	26/07/21	620	627	616	620	+2.0	+0.32	208,000	53,095,858,176
[2749]	26/07/17	621	629	617	618	-3	-0.48	199,500	-
[2749]	26/07/16	626	631	619	621	-5	-0.80	458,600	-
[2749]	26/07/15	624	628	623	626	+3	+0.48	194,400	-
[2749]	26/07/14	621	625	619	623	+7	+1.14	186,500	-
[2749]	26/07/13	617	621	615	616	+2	+0.33	179,700	-
[2749]	26/07/10	610	618	606	614	+6	+0.99	206,900	-
[2749]	26/07/09	610	612	605	608	-4	-0.65	166,200	-
[2749]	26/07/08	621	625	611	612	-8	-1.29	175,700	-
[2749]	26/07/07	620	625	618	620	+4	+0.65	203,800	-
[2749]	26/07/06	610	618	610	616	+9	+1.48	240,700	-
[2749]	26/07/03	605	611	604	607	+8	+1.34	236,100	-
[2749]	26/07/02	595	603	591	599	+11	+1.87	247,900	-
[2749]	26/07/01	585	591	581	588	+6	+1.03	233,500	-
[2749]	26/06/30	584	586	578	582	-4	-0.68	352,700	-
[2749]	26/06/29	578	587	576	586	+9	+1.56	428,400	-
[2749]	26/06/26	565	580	563	577	+12	+2.12	283,100	-
[2749]	26/06/25	574	574	565	565	-2	-0.35	203,600	-
[2749]	26/06/24	575	579	566	567	-1	-0.18	206,600	-
[2749]	26/06/23	575	576	566	568	-6	-1.05	235,500	-
[2749]	26/06/22	572	577	570	574	-2	-0.35	223,700	-
[2749]	26/06/19	579	580	571	576	0	0.00	168,200	-
[2749]	26/06/18	585	586	574	576	-7	-1.20	242,400	-
[2749]	26/06/17	588	591	583	583	-3	-0.51	203,000	-
[2749]	26/06/16	590	590	581	586	-5	-0.85	189,300	-
[2749]	26/06/15	597	604	589	591	-4	-0.67	265,100	-
[2749]	26/06/12	591	595	588	595	+2	+0.34	161,800	-
[2749]	26/06/11	593	594	585	593	+1	+0.17	132,900	-
[2749]	26/06/10	590	595	588	592	+3	+0.51	121,600	-
[2749]	26/06/09	600	603	587	589	-8	-1.34	169,600	-
[2749]	26/06/08	589	598	587	597	+3	+0.51	151,700	-
[2749]	26/06/05	590	601	590	594	+5	+0.85	139,300	-
[2749]	26/06/04	594	599	588	589	-11	-1.83	159,300	-
[2749]	26/06/03	599	600	592	600	+4	+0.67	190,500	-
[2749]	26/06/02	596	600	590	596	-7	-1.16	231,400	-
[2749]	26/06/01	608	608	597	603	-5	-0.82	236,100	-
[2749]	26/05/29	612	618	608	608	-3	-0.49	154,100	-
[2749]	26/05/28	613	613	607	611	-2	-0.33	121,300	-
[2749]	26/05/27	610	616	607	613	+1	+0.16	132,200	-
[2749]	26/05/26	614	619	609	612	-2	-0.33	136,900	-
[2749]	26/05/25	624	625	607	614	-10	-1.60	163,100	-
[2749]	26/05/22	631	631	620	624	-6.0	-0.95	145,500	-
[2749]	26/05/21	637	645	630	630	-6.0	-0.94	129,300	-
[2749]	26/05/20	640	641	632	636	-3.0	-0.47	146,900	-
[2749]	26/05/19	636	645	633	639	+1.0	+0.16	188,500	-
[2749]	26/05/18	650	651	636	638	-11.0	-1.69	222,400	-
[2749]	26/05/15	638	652	632	649	+11.0	+1.72	382,500	-
[2749]	26/05/14	670	670	634	638	-42.0	-6.18	421,700	-
[2749]	26/05/13	671	692	667	680	+8.0	+1.19	262,300	-
[2749]	26/05/12	677	681	670	672	-3.0	-0.44	198,600	-
[2749]	26/05/11	664	678	664	675	+15.0	+2.27	172,300	-
[2749]	26/05/08	650	661	648	660	+12.0	+1.85	242,100	-
[2749]	26/05/07	651	653	645	648	-6.0	-0.92	219,200	-
[2749]	26/05/01	659	662	651	654	-5.0	-0.76	167,200	-
[2749]	26/04/30	660	662	651	659	-5.0	-0.75	400,100	-
[2749]	26/04/28	650	664	648	664	+13.0	+2.00	281,000	-
[2749]	26/04/27	654	657	648	651	-7	-1.06	228,100	-
[2749]	26/04/24	668	670	657	658	-15	-2.23	181,500	-
[2749]	26/04/23	674	674	667	673	-9	-1.32	225,100	-
[2749]	26/04/22	695	695	680	682	-8	-1.16	142,900	-
[2749]	26/04/21	693	696	684	690	-2	-0.29	216,200	-
[2749]	26/04/20	700	703	688	692	-6	-0.86	153,700	-
[2749]	26/04/17	696	703	695	698	+2	+0.29	193,600	-
[2749]	26/04/16	700	709	692	696	+4	+0.58	262,300	-
[2749]	26/04/15	690	699	687	692	+6	+0.87	195,800	-
[2749]	26/04/14	694	698	682	686	-2	-0.29	204,700	-
[2749]	26/04/13	696	703	688	688	-13	-1.85	164,800	-
[2749]	26/04/10	700	709	696	701	0	0.00	154,400	-
[2749]	26/04/09	709	715	699	701	-8	-1.13	171,800	-
[2749]	26/04/08	696	709	696	709	+14	+2.01	156,500	-
[2749]	26/04/07	687	696	687	695	+8	+1.16	122,800	-
[2749]	26/04/06	678	688	677	687	+9	+1.33	119,900	-
[2749]	26/04/03	676	682	675	678	+3	+0.44	145,700	-
[2749]	26/04/02	681	687	671	675	-10	-1.46	292,100	-
[2749]	26/04/01	683	688	675	685	+12	+1.78	240,400	-
[2749]	26/03/31	678	690	673	673	-8	-1.17	294,200	-
[2749]	26/03/30	671	684	666	681	-27	-3.81	1,282,900	-
[2749]	26/03/27	704	713	701	708	+3	+0.43	1,020,200	-
[2749]	26/03/26	715	718	699	705	-13	-1.81	504,200	-
[2749]	26/03/25	716	725	716	718	+2	+0.28	370,500	-
[2749]	26/03/24	709	717	705	716	+22	+3.17	317,600	-
[2749]	26/03/23	708	711	693	694	-19	-2.66	522,000	-
[2749]	26/03/19	718	719	710	713	-7	-0.97	398,000	-
[2749]	26/03/18	719	721	712	720	+8	+1.12	333,600	-
[2749]	26/03/17	711	720	710	712	+3	+0.42	277,200	-
[2749]	26/03/16	724	725	709	709	-20	-2.74	344,900	-
[2749]	26/03/13	723	734	721	729	+6	+0.83	344,000	-
[2749]	26/03/12	739	739	720	723	-14	-1.90	243,700	-
[2749]	26/03/11	750	752	737	737	-6	-0.81	175,000	-
[2749]	26/03/10	747	752	740	743	+6	+0.81	201,400	-
[2749]	26/03/09	722	742	715	737	-10	-1.34	389,800	-
[2749]	26/03/06	746	751	740	747	-6	-0.80	241,700	-
[2749]	26/03/05	761	769	753	753	+7	+0.94	259,700	-
[2749]	26/03/04	748	753	731	746	-10	-1.32	349,600	-
[2749]	26/03/03	770	774	755	756	-22	-2.83	387,800	-
[2749]	26/03/02	779	786	773	778	-8	-1.02	359,100	-
[2749]	26/02/27	788	789	773	786	+13	+1.68	331,000	-
[2749]	26/02/26	782	792	772	773	-10	-1.28	394,400	-
[2749]	26/02/25	775	797	770	783	+10	+1.29	419,800	-
[2749]	26/02/24	750	776	748	773	+25	+3.34	307,800	-
[2749]	26/02/20	756	756	741	748	-7	-0.93	250,400	-
[2749]	26/02/19	761	762	751	755	-7	-0.92	328,900	-
[2749]	26/02/18	763	767	752	762	+9	+1.20	308,700	-
[2749]	26/02/17	755	763	748	753	-12	-1.57	310,700	-
[2749]	26/02/16	753	773	745	765	+14	+1.86	481,900	-
[2749]	26/02/13	738	753	736	751	+13	+1.76	480,100	-
[2749]	26/02/12	728	742	726	738	+15	+2.07	654,000	-
[2749]	26/02/10	720	740	712	723	+13	+1.83	565,400	-
[2749]	26/02/09	719	720	710	710	0	0.00	221,800	-
[2749]	26/02/06	713	713	707	710	+1	+0.14	180,200	-
[2749]	26/02/05	715	717	709	709	+3	+0.42	173,600	-
[2749]	26/02/04	698	711	695	706	+5	+0.71	217,500	-
[2749]	26/02/03	700	706	696	701	+5	+0.72	112,800	-
[2749]	26/02/02	701	712	696	696	-3	-0.43	187,100	-
[2749]	26/01/30	689	700	685	699	+10	+1.45	157,200	-
[2749]	26/01/29	690	692	681	689	-3	-0.43	193,200	-
[2749]	26/01/28	698	698	689	692	-7	-1.00	198,100	-
[2749]	26/01/27	706	707	699	699	-10	-1.41	170,000	-
[2749]	26/01/26	709	710	702	709	-2	-0.28	182,000	-
[2749]	26/01/23	713	716	710	711	+1	+0.14	193,500	-
[2749]	26/01/22	703	715	702	710	+10	+1.43	206,100	-
[2749]	26/01/21	706	708	697	700	-9	-1.27	191,200	-
[2749]	26/01/20	714	714	705	709	-7	-0.98	212,000	-
[2749]	26/01/19	723	725	713	716	-9	-1.24	241,100	-
[2749]	26/01/16	723	727	718	725	0	0.00	266,000	-
[2749]	26/01/15	717	726	716	725	+8	+1.12	240,200	-
[2749]	26/01/14	721	724	717	717	-1	-0.14	183,000	-
[2749]	26/01/13	729	730	711	718	-3	-0.42	277,000	-
[2749]	26/01/09	715	727	715	721	+9	+1.26	168,100	-
[2749]	26/01/08	720	724	712	712	-3	-0.42	171,400	-
[2749]	26/01/07	707	718	703	715	+4	+0.56	246,400	-
[2749]	26/01/06	721	725	707	711	-13	-1.80	385,200	-
[2749]	26/01/05	727	734	723	724	+5	+0.70	410,900	-
[2749]	25/12/30	710	726	708	719	+6	+0.84	541,000	-
[2749]	25/12/29	705	713	703	713	+7	+0.99	491,600	-
[2749]	25/12/26	703	712	702	706	+5	+0.71	201,600	-
[2749]	25/12/25	705	705	693	701	+1	+0.14	111,000	-
[2749]	25/12/24	714	714	698	700	-14	-1.96	183,900	-
[2749]	25/12/23	707	718	703	714	+13	+1.85	261,800	-
[2749]	25/12/22	689	704	688	701	+15	+2.19	336,100	-
[2749]	25/12/19	685	689	680	686	+5	+0.73	81,800	-
[2749]	25/12/18	684	687	680	681	-2	-0.29	75,700	-
[2749]	25/12/17	684	685	680	683	+2	+0.29	73,400	-
[2749]	25/12/16	687	688	680	681	-6	-0.87	247,200	-
[2749]	25/12/15	675	689	675	687	+19	+2.84	255,300	-
[2749]	25/12/12	665	670	665	668	+16	+2.45	157,500	-
[2749]	25/12/11	660	662	648	652	-10	-1.51	244,400	-
[2749]	25/12/10	658	663	654	662	+6	+0.91	160,500	-
[2749]	25/12/09	658	662	651	656	-3	-0.46	137,100	-
[2749]	25/12/08	655	662	655	659	+6	+0.92	127,600	-
[2749]	25/12/05	653	658	651	653	-6	-0.91	99,900	-
[2749]	25/12/04	650	660	650	659	+15	+2.33	92,600	-
[2749]	25/12/03	663	663	644	644	-13	-1.98	152,100	-
[2749]	25/12/02	660	662	655	657	-4	-0.61	121,200	-
[2749]	25/12/01	673	673	657	661	+2	+0.30	182,900	-
[2749]	25/11/28	655	668	653	659	+2	+0.30	244,700	-
[2749]	25/11/27	648	662	648	657	+11	+1.70	155,800	-
[2749]	25/11/26	641	649	640	646	+8	+1.25	114,400	-
[2749]	25/11/25	657	660	638	638	-28	-4.20	303,100	-
[2749]	25/11/21	630	666	630	666	+36	+5.71	510,100	-
[2749]	25/11/20	625	631	623	630	+10	+1.61	180,200	-
[2749]	25/11/19	615	625	613	620	+3	+0.49	176,100	-
[2749]	25/11/18	612	617	609	617	+7	+1.15	143,000	-
[2749]	25/11/17	611	615	608	610	-2	-0.33	205,300	-
[2749]	25/11/14	616	617	609	612	-4	-0.65	257,300	-
[2749]	25/11/13	620	620	609	616	-6	-0.96	283,700	-
[2749]	25/11/12	610	624	607	622	+8	+1.30	466,400	-
[2749]	25/11/11	620	621	610	614	-2	-0.32	183,000	-
[2749]	25/11/10	607	617	603	616	+15	+2.50	203,100	-
[2749]	25/11/07	589	601	588	601	+9	+1.52	149,400	-
[2749]	25/11/06	597	598	591	592	-9	-1.50	195,300	-
[2749]	25/11/05	597	601	588	601	+5	+0.84	320,200	-
[2749]	25/11/04	593	599	590	596	+1	+0.17	133,700	-
[2749]	25/10/31	595	599	587	595	0	0.00	207,700	-
[2749]	25/10/30	601	604	595	595	-5	-0.83	263,600	-
[2749]	25/10/29	612	613	600	600	-12	-1.96	171,300	-
[2749]	25/10/28	624	624	611	612	-12	-1.92	132,700	-
[2749]	25/10/27	630	630	622	624	+2	+0.32	124,500	-
[2749]	25/10/24	629	630	620	622	-6	-0.96	130,700	-
[2749]	25/10/23	633	639	628	628	-5	-0.79	254,700	-
[2749]	25/10/22	629	634	628	633	+6	+0.96	132,300	-
[2749]	25/10/21	633	633	624	627	-5	-0.79	108,400	-
[2749]	25/10/20	624	632	621	632	+17	+2.76	266,600	-
[2749]	25/10/17	620	622	613	615	-7	-1.13	101,800	-
[2749]	25/10/16	618	625	618	622	+4	+0.65	192,400	-
[2749]	25/10/15	610	618	610	618	+12	+1.98	111,000	-
[2749]	25/10/14	606	616	604	606	-7	-1.14	229,900	-
[2749]	25/10/10	618	621	611	613	-7	-1.13	159,100	-
[2749]	25/10/09	615	621	613	620	+4	+0.65	154,800	-
[2749]	25/10/08	620	628	616	616	-7	-1.12	146,400	-
[2749]	25/10/07	625	632	620	623	-4	-0.64	366,200	-
[2749]	25/10/06	630	630	616	627	+12	+1.95	252,700	-
[2749]	25/10/03	600	620	599	615	+14	+2.33	181,000	-
[2749]	25/10/02	603	608	600	601	-3	-0.50	202,100	-
[2749]	25/10/01	622	623	604	604	-23	-3.67	286,100	-
[2749]	25/09/30	611	630	609	627	+6	+0.97	362,700	-
[2749]	25/09/29	605	628	603	621	+6	+0.98	1,489,200	-
[2749]	25/09/26	607	617	605	615	+4	+0.65	1,211,600	-
[2749]	25/09/25	609	615	608	611	+1	+0.16	758,600	-
[2749]	25/09/24	617	618	610	610	-1	-0.16	580,700	-
[2749]	25/09/22	615	617	610	611	0	0.00	555,500	-
[2749]	25/09/19	616	616	605	611	-5	-0.81	533,700	-
[2749]	25/09/18	610	619	610	616	+8	+1.32	359,200	-
[2749]	25/09/17	620	620	608	608	-15	-2.41	339,300	-
[2749]	25/09/16	622	625	620	623	+2	+0.32	396,700	-
[2749]	25/09/12	632	634	615	621	-11	-1.74	530,300	-
[2749]	25/09/11	626	632	624	632	+4	+0.64	280,800	-
[2749]	25/09/10	631	632	625	628	-2	-0.32	249,100	-
[2749]	25/09/09	635	638	628	630	-2	-0.32	448,700	-
[2749]	25/09/08	629	633	626	632	+3	+0.48	496,200	-
[2749]	25/09/05	628	629	622	629	+5	+0.80	328,100	-