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
[2762]	26/10/29	61	62	61	61	0	+0.00	63,700	2,595,465,216
[2762]	26/10/28	62	63	61	61	-1.0	-1.61	110,700	2,595,465,216
[2762]	26/10/27	62	63	61	62	0	+0.00	177,100	2,638,013,696
[2762]	26/10/26	63	63	62	62	-1.0	-1.59	98,400	2,638,013,696
[2762]	26/10/23	63	64	62	63	0	+0.00	155,900	2,680,562,176
[2762]	26/10/22	65	65	63	63	-2.0	-3.08	145,000	2,680,562,176
[2762]	26/10/21	66	66	64	65	-1.0	-1.52	210,600	2,765,659,648
[2762]	26/10/20	65	67	65	66	0	+0.00	99,800	2,808,208,128
[2762]	26/10/19	66	67	65	66	-1.0	-1.49	270,600	2,808,208,128
[2762]	26/10/16	66	67	66	67	+1.0	+1.52	97,200	2,850,756,608
[2762]	26/10/15	66	67	66	66	0	+0.00	73,600	2,808,208,128
[2762]	26/10/14	67	67	66	66	0	+0.00	86,100	2,808,208,128
[2762]	26/10/13	67	67	66	66	-1.0	-1.49	88,400	2,808,208,128
[2762]	26/10/09	68	68	66	67	-1.0	-1.47	161,500	2,850,756,608
[2762]	26/10/08	68	69	68	68	-1.0	-1.45	118,600	2,893,305,344
[2762]	26/10/07	69	69	68	69	+1.0	+1.47	92,400	2,935,854,080
[2762]	26/10/06	68	69	68	68	0	+0.00	57,200	2,893,305,344
[2762]	26/10/05	68	69	68	68	0	+0.00	72,700	2,893,305,344
[2762]	26/10/02	68	69	68	68	0	+0.00	173,000	2,893,305,344
[2762]	26/10/01	68	69	68	68	0	+0.00	55,100	2,893,305,344
[2762]	26/09/30	68	69	68	68	-1.0	-1.45	117,600	2,893,305,344
[2762]	26/09/29	68	69	68	69	+1.0	+1.47	584,500	2,935,854,080
[2762]	26/09/28	69	69	68	68	-1.0	-1.45	63,600	2,893,305,344
[2762]	26/09/25	69	69	68	69	0	+0.00	48,700	2,935,854,080
[2762]	26/09/24	70	71	69	69	-2.0	-2.82	132,200	2,970,097,152
[2762]	26/09/18	66	72	66	71	+5.0	+7.58	689,300	3,056,187,136
[2762]	26/09/17	67	67	66	66	0	+0.00	59,200	2,840,962,560
[2762]	26/09/16	67	67	65	66	-1.0	-1.49	196,400	2,840,962,560
[2762]	26/09/15	64	67	64	67	+2.0	+3.08	219,200	2,716,866,560
[2762]	26/09/14	64	65	63	65	0	+0.00	229,300	2,635,766,016
[2762]	26/09/11	66	66	65	65	-2.0	-2.99	257,300	2,635,766,016
[2762]	26/09/10	68	68	66	67	-1.0	-1.47	190,400	2,716,866,560
[2762]	26/09/09	70	70	68	68	-2.0	-2.86	277,000	2,757,416,960
[2762]	26/09/08	69	70	69	70	0	+0.00	43,100	2,838,517,248
[2762]	26/09/07	70	70	69	70	0	+0.00	129,800	2,838,517,248
[2762]	26/09/04	70	70	69	70	+1.0	+1.45	40,300	2,838,517,248
[2762]	26/09/03	69	70	69	69	0	+0.00	67,400	2,797,967,104
[2762]	26/09/02	70	70	69	69	-1.0	-1.43	61,500	2,797,967,104
[2762]	26/09/01	70	70	69	70	0	+0.00	59,000	2,838,517,248
[2762]	26/08/31	70	70	69	70	0	+0.00	138,500	2,838,517,248
[2762]	26/08/28	69	71	69	70	0	+0.00	198,200	2,838,517,248
[2762]	26/08/27	70	70	69	70	0	+0.00	67,600	2,838,517,248
[2762]	26/08/26	70	70	69	70	0	+0.00	235,800	2,838,517,248
[2762]	26/08/25	70	71	70	70	-1.0	-1.41	52,900	2,838,517,248
[2762]	26/08/24	70	71	70	71	0	+0.00	140,900	2,879,067,648
[2762]	26/08/21	71	71	70	71	0	+0.00	635,400	2,879,067,648
[2762]	26/08/20	74	74	70	71	-2.0	-2.74	580,700	2,879,067,648
[2762]	26/08/19	75	75	73	73	-2.0	-2.67	227,100	2,960,168,192
[2762]	26/08/18	75	76	75	75	0	+0.00	253,100	3,041,268,480
[2762]	26/08/17	77	77	75	75	-2.0	-2.60	707,500	3,041,268,480
[2762]	26/08/14	77	78	76	77	0	+0.00	179,600	3,122,369,024
[2762]	26/08/13	77	78	77	77	-1.0	-1.28	119,200	3,122,369,024
[2762]	26/08/12	78	79	77	78	-1.0	-1.27	230,400	3,162,919,424
[2762]	26/08/10	78	79	78	79	0	+0.00	103,100	3,203,469,568
[2762]	26/08/07	79	79	78	79	0	+0.00	123,600	3,203,469,568
[2762]	26/08/06	79	80	78	79	0	+0.00	109,000	3,203,469,568
[2762]	26/08/05	81	81	79	79	-1.0	-1.25	203,200	3,203,469,568
[2762]	26/08/04	81	81	80	80	-1.0	-1.23	108,800	3,244,019,712
[2762]	26/08/03	82	82	80	81	-1.0	-1.22	175,800	3,284,570,112
[2762]	26/07/31	82	82	81	82	0	+0.00	105,700	3,325,120,256
[2762]	26/07/30	82	83	82	82	0	+0.00	147,100	3,325,120,256
[2762]	26/07/29	84	84	82	82	-1.0	-1.20	151,500	3,325,120,256
[2762]	26/07/28	83	84	83	83	-1.0	-1.19	26,400	3,365,670,656
[2762]	26/07/27	83	84	83	84	+1.0	+1.20	115,800	3,406,220,800
[2762]	26/07/24	83	84	83	83	0	+0.00	20,900	3,365,670,656
[2762]	26/07/23	84	84	83	83	-1.0	-1.19	143,500	3,365,670,656
[2762]	26/07/22	84	85	84	84	-1.0	-1.18	52,300	3,406,220,800
[2762]	26/07/21	84	85	84	85	+1.0	+1.19	141,500	3,446,771,200
[2762]	26/07/17	85	85	84	84	-1	-1.18	171,300	-
[2762]	26/07/16	85	86	85	85	-1	-1.16	103,300	-
[2762]	26/07/15	86	86	85	86	+1	+1.18	105,100	-
[2762]	26/07/14	85	86	85	85	0	0.00	87,000	-
[2762]	26/07/13	86	87	85	85	-1	-1.16	171,600	-
[2762]	26/07/10	86	87	86	86	0	0.00	44,500	-
[2762]	26/07/09	86	87	86	86	0	0.00	84,700	-
[2762]	26/07/08	87	87	86	86	-1	-1.15	96,300	-
[2762]	26/07/07	87	88	86	87	0	0.00	136,600	-
[2762]	26/07/06	87	88	87	87	0	0.00	99,600	-
[2762]	26/07/03	87	88	87	87	0	0.00	120,000	-
[2762]	26/07/02	88	89	87	87	-1	-1.14	137,400	-
[2762]	26/07/01	89	89	88	88	0	0.00	117,700	-
[2762]	26/06/30	89	90	88	88	-1	-1.12	143,600	-
[2762]	26/06/29	89	90	87	89	-4	-4.30	414,000	-
[2762]	26/06/26	93	93	91	93	0	0.00	301,000	-
[2762]	26/06/25	92	93	92	93	+1	+1.09	101,000	-
[2762]	26/06/24	92	93	91	92	+1	+1.10	86,500	-
[2762]	26/06/23	92	93	91	91	-1	-1.09	91,400	-
[2762]	26/06/22	92	93	91	92	0	0.00	94,600	-
[2762]	26/06/19	92	93	92	92	0	0.00	107,900	-
[2762]	26/06/18	92	93	91	92	0	0.00	66,300	-
[2762]	26/06/17	92	92	91	92	+1	+1.10	61,800	-
[2762]	26/06/16	93	93	91	91	-2	-2.15	88,100	-
[2762]	26/06/15	93	93	92	93	+1	+1.09	66,900	-
[2762]	26/06/12	92	93	91	92	+1	+1.10	52,300	-
[2762]	26/06/11	92	93	91	91	-1	-1.09	255,600	-
[2762]	26/06/10	93	93	92	92	0	0.00	45,000	-
[2762]	26/06/09	93	93	92	92	0	0.00	55,800	-
[2762]	26/06/08	92	93	92	92	0	0.00	70,900	-
[2762]	26/06/05	93	93	92	92	0	0.00	52,800	-
[2762]	26/06/04	92	93	92	92	0	0.00	39,300	-
[2762]	26/06/03	92	93	92	92	0	0.00	69,700	-
[2762]	26/06/02	94	94	92	92	-2	-2.13	104,700	-
[2762]	26/06/01	95	95	93	94	-1	-1.05	70,900	-
[2762]	26/05/29	93	95	93	95	+2	+2.15	73,100	-
[2762]	26/05/28	93	93	92	93	+1	+1.09	36,300	-
[2762]	26/05/27	92	93	92	92	0	0.00	48,300	-
[2762]	26/05/26	92	93	92	92	0	0.00	48,500	-
[2762]	26/05/25	91	93	91	92	+1	+1.10	88,100	-
[2762]	26/05/22	91	92	91	91	0	+0.00	49,800	-
[2762]	26/05/21	92	92	91	91	0	+0.00	54,700	-
[2762]	26/05/20	92	94	91	91	-1.0	-1.09	100,700	-
[2762]	26/05/19	90	94	90	92	+2.0	+2.22	222,300	-
[2762]	26/05/18	94	96	90	90	-11.0	-10.89	601,500	-
[2762]	26/05/15	101	102	101	101	0	+0.00	33,200	-
[2762]	26/05/14	103	103	101	101	-2.0	-1.94	50,700	-
[2762]	26/05/13	102	103	102	103	+1.0	+0.98	17,900	-
[2762]	26/05/12	102	103	102	102	0	+0.00	28,500	-
[2762]	26/05/11	102	103	102	102	0	+0.00	29,700	-
[2762]	26/05/08	103	103	102	102	0	+0.00	29,100	-
[2762]	26/05/07	103	104	102	102	0	+0.00	35,400	-
[2762]	26/05/01	104	104	102	102	-1.0	-0.97	56,800	-
[2762]	26/04/30	104	104	102	103	-1.0	-0.96	40,400	-
[2762]	26/04/28	102	104	102	104	+1.0	+0.97	34,800	-
[2762]	26/04/27	104	105	103	103	-1	-0.96	98,300	-
[2762]	26/04/24	103	104	102	104	+1	+0.97	48,700	-
[2762]	26/04/23	104	105	103	103	-1	-0.96	69,200	-
[2762]	26/04/22	104	105	103	104	-1	-0.95	38,200	-
[2762]	26/04/21	103	105	102	105	+2	+1.94	84,100	-
[2762]	26/04/20	102	103	101	103	+2	+1.98	77,800	-
[2762]	26/04/17	102	102	101	101	0	0.00	27,700	-
[2762]	26/04/16	101	101	100	101	+1	+1.00	96,700	-
[2762]	26/04/15	101	101	100	100	0	0.00	21,400	-
[2762]	26/04/14	100	101	100	100	0	0.00	28,300	-
[2762]	26/04/13	100	101	100	100	0	0.00	65,700	-
[2762]	26/04/10	101	101	100	100	0	0.00	106,500	-
[2762]	26/04/09	100	103	100	100	0	0.00	163,900	-
[2762]	26/04/08	101	101	99	100	+1	+1.01	35,000	-
[2762]	26/04/07	100	100	99	99	-1	-1.00	91,200	-
[2762]	26/04/06	100	100	99	100	+1	+1.01	18,900	-
[2762]	26/04/03	99	100	99	99	0	0.00	23,600	-
[2762]	26/04/02	100	100	99	99	-1	-1.00	35,900	-
[2762]	26/04/01	100	100	99	100	+1	+1.01	14,800	-
[2762]	26/03/31	100	100	99	99	0	0.00	38,900	-
[2762]	26/03/30	99	100	98	99	+1	+1.02	58,600	-
[2762]	26/03/27	98	100	98	98	0	0.00	63,600	-
[2762]	26/03/26	98	100	98	98	-1	-1.01	38,900	-
[2762]	26/03/25	99	100	99	99	0	0.00	40,500	-
[2762]	26/03/24	99	100	98	99	+1	+1.02	96,200	-
[2762]	26/03/23	97	98	97	98	0	0.00	103,400	-
[2762]	26/03/19	98	100	97	98	0	0.00	209,200	-
[2762]	26/03/18	97	98	97	98	+1	+1.03	24,600	-
[2762]	26/03/17	97	98	97	97	-1	-1.02	25,300	-
[2762]	26/03/16	98	98	97	98	+1	+1.03	67,300	-
[2762]	26/03/13	99	99	97	97	0	0.00	42,900	-
[2762]	26/03/12	98	99	97	97	0	0.00	56,300	-
[2762]	26/03/11	98	98	97	97	-1	-1.02	34,400	-
[2762]	26/03/10	98	98	97	98	+1	+1.03	29,800	-
[2762]	26/03/09	97	98	97	97	-2	-2.02	68,400	-
[2762]	26/03/06	98	99	97	99	+1	+1.02	65,500	-
[2762]	26/03/05	97	99	97	98	+1	+1.03	50,400	-
[2762]	26/03/04	98	99	97	97	-1	-1.02	140,800	-
[2762]	26/03/03	99	99	98	98	0	0.00	309,700	-
[2762]	26/03/02	99	100	98	98	-1	-1.01	79,600	-
[2762]	26/02/27	99	100	99	99	-1	-1.00	23,800	-
[2762]	26/02/26	100	100	98	100	0	0.00	158,100	-
[2762]	26/02/25	99	100	99	100	+1	+1.01	20,400	-
[2762]	26/02/24	100	100	99	99	-1	-1.00	59,000	-
[2762]	26/02/20	99	100	99	100	+1	+1.01	57,600	-
[2762]	26/02/19	99	100	99	99	0	0.00	61,800	-
[2762]	26/02/18	99	100	99	99	0	0.00	74,800	-
[2762]	26/02/17	100	100	99	99	-1	-1.00	41,900	-
[2762]	26/02/16	100	100	99	100	0	0.00	46,400	-
[2762]	26/02/13	100	101	100	100	0	0.00	58,600	-
[2762]	26/02/12	100	101	99	100	0	0.00	183,900	-
[2762]	26/02/10	100	101	100	100	0	0.00	70,900	-
[2762]	26/02/09	100	101	100	100	0	0.00	41,900	-
[2762]	26/02/06	100	101	100	100	-1	-0.99	36,200	-
[2762]	26/02/05	101	101	100	101	+1	+1.00	65,200	-
[2762]	26/02/04	100	100	99	100	+1	+1.01	84,400	-
[2762]	26/02/03	100	100	98	99	+1	+1.02	48,700	-
[2762]	26/02/02	100	100	98	98	-1	-1.01	38,800	-
[2762]	26/01/30	99	100	99	99	0	0.00	100,900	-
[2762]	26/01/29	99	100	98	99	-1	-1.00	48,300	-
[2762]	26/01/28	99	100	98	100	+1	+1.01	56,000	-
[2762]	26/01/27	99	100	99	99	0	0.00	27,600	-
[2762]	26/01/26	100	100	99	99	-1	-1.00	57,900	-
[2762]	26/01/23	99	100	98	100	+2	+2.04	56,100	-
[2762]	26/01/22	99	99	98	98	0	0.00	32,600	-
[2762]	26/01/21	99	99	98	98	0	0.00	34,700	-
[2762]	26/01/20	100	101	98	98	-2	-2.00	198,600	-
[2762]	26/01/19	99	101	99	100	+2	+2.04	118,000	-
[2762]	26/01/16	99	99	98	98	-1	-1.01	41,100	-
[2762]	26/01/15	99	99	98	99	+1	+1.02	45,000	-
[2762]	26/01/14	99	99	98	98	0	0.00	101,800	-
[2762]	26/01/13	99	99	98	98	0	0.00	61,600	-
[2762]	26/01/09	99	99	98	98	0	0.00	56,900	-
[2762]	26/01/08	99	100	98	98	-1	-1.01	65,500	-
[2762]	26/01/07	98	100	98	99	+1	+1.02	125,700	-
[2762]	26/01/06	98	99	98	98	0	0.00	53,600	-
[2762]	26/01/05	98	99	97	98	0	0.00	303,300	-
[2762]	25/12/30	100	100	98	98	-2	-2.00	281,900	-
[2762]	25/12/29	100	101	99	100	-5	-4.76	391,000	-
[2762]	25/12/26	104	105	103	105	+1	+0.96	349,400	-
[2762]	25/12/25	103	105	102	104	+2	+1.96	357,600	-
[2762]	25/12/24	102	103	102	102	-1	-0.97	88,400	-
[2762]	25/12/23	101	103	101	103	+1	+0.98	239,400	-
[2762]	25/12/22	103	103	102	102	0	0.00	146,300	-
[2762]	25/12/19	102	103	102	102	0	0.00	77,100	-
[2762]	25/12/18	103	103	102	102	0	0.00	66,800	-
[2762]	25/12/17	102	103	102	102	0	0.00	118,300	-
[2762]	25/12/16	103	103	102	102	0	0.00	81,900	-
[2762]	25/12/15	103	103	102	102	-1	-0.97	94,200	-
[2762]	25/12/12	103	103	102	103	+1	+0.98	33,400	-
[2762]	25/12/11	104	104	102	102	-1	-0.97	97,100	-
[2762]	25/12/10	103	104	102	103	0	0.00	141,400	-
[2762]	25/12/09	103	104	103	103	0	0.00	62,000	-
[2762]	25/12/08	104	104	103	103	0	0.00	63,800	-
[2762]	25/12/05	103	103	102	103	+1	+0.98	98,300	-
[2762]	25/12/04	102	103	102	102	0	0.00	34,100	-
[2762]	25/12/03	103	103	102	102	+1	+0.99	93,900	-
[2762]	25/12/02	103	103	101	101	-1	-0.98	147,200	-
[2762]	25/12/01	101	102	101	102	+1	+0.99	81,500	-
[2762]	25/11/28	102	102	101	101	0	0.00	94,700	-
[2762]	25/11/27	101	102	101	101	+1	+1.00	53,800	-
[2762]	25/11/26	101	102	100	100	0	0.00	97,500	-
[2762]	25/11/25	101	102	100	100	0	0.00	102,200	-
[2762]	25/11/21	101	101	100	100	-1	-0.99	38,800	-
[2762]	25/11/20	100	101	99	101	+2	+2.02	111,100	-
[2762]	25/11/19	99	102	99	99	0	0.00	77,400	-
[2762]	25/11/18	100	102	99	99	-1	-1.00	270,400	-
[2762]	25/11/17	102	109	100	100	-6	-5.66	413,700	-
[2762]	25/11/14	101	106	101	106	+5	+4.95	207,500	-
[2762]	25/11/13	104	104	101	101	-2	-1.94	206,700	-
[2762]	25/11/12	103	109	102	103	0	0.00	548,600	-
[2762]	25/11/11	102	103	100	103	+1	+0.98	272,400	-
[2762]	25/11/10	102	103	101	102	+2	+2.00	284,800	-
[2762]	25/11/07	99	101	99	100	+2	+2.04	391,000	-
[2762]	25/11/06	98	99	97	98	0	0.00	113,500	-
[2762]	25/11/05	98	98	97	98	+1	+1.03	56,600	-
[2762]	25/11/04	98	99	97	97	-1	-1.02	89,600	-
[2762]	25/10/31	98	98	97	98	+1	+1.03	70,900	-
[2762]	25/10/30	98	98	97	97	-1	-1.02	47,000	-
[2762]	25/10/29	98	98	97	98	+1	+1.03	74,000	-
[2762]	25/10/28	98	98	97	97	0	0.00	96,000	-
[2762]	25/10/27	97	98	96	97	0	0.00	258,900	-
[2762]	25/10/24	96	97	96	97	+2	+2.11	84,500	-
[2762]	25/10/23	96	96	95	95	-1	-1.04	63,600	-
[2762]	25/10/22	96	96	95	96	+1	+1.05	34,400	-
[2762]	25/10/21	95	96	95	95	-1	-1.04	63,700	-
[2762]	25/10/20	96	96	95	96	+1	+1.05	35,000	-
[2762]	25/10/17	96	96	95	95	0	0.00	46,000	-
[2762]	25/10/16	95	96	95	95	0	0.00	41,000	-
[2762]	25/10/15	95	96	95	95	0	0.00	23,200	-
[2762]	25/10/14	96	96	95	95	0	0.00	87,800	-
[2762]	25/10/10	96	96	95	95	-1	-1.04	90,700	-
[2762]	25/10/09	96	96	95	96	+1	+1.05	40,600	-
[2762]	25/10/08	95	96	95	95	0	0.00	29,400	-
[2762]	25/10/07	96	96	95	95	0	0.00	74,100	-
[2762]	25/10/06	96	96	94	95	-1	-1.04	445,900	-
[2762]	25/10/03	96	96	95	96	+1	+1.05	67,300	-
[2762]	25/10/02	96	96	95	95	0	0.00	44,100	-
[2762]	25/10/01	96	96	95	95	0	0.00	30,100	-
[2762]	25/09/30	96	97	95	95	-1	-1.04	153,900	-
[2762]	25/09/29	97	97	96	96	-1	-1.03	97,400	-
[2762]	25/09/26	97	97	96	97	+2	+2.11	174,700	-
[2762]	25/09/25	96	96	95	95	-1	-1.04	268,900	-
[2762]	25/09/24	96	97	95	96	0	0.00	163,800	-
[2762]	25/09/22	97	97	95	96	0	0.00	178,800	-
[2762]	25/09/19	96	97	95	96	-1	-1.03	149,300	-
[2762]	25/09/18	97	98	96	97	0	0.00	172,100	-
[2762]	25/09/17	97	98	96	97	0	0.00	135,200	-
[2762]	25/09/16	96	97	95	97	+2	+2.11	247,900	-
[2762]	25/09/12	97	97	95	95	-2	-2.06	250,700	-
[2762]	25/09/11	97	98	96	97	0	0.00	62,900	-
[2762]	25/09/10	96	98	96	97	0	0.00	173,900	-
[2762]	25/09/09	97	98	96	97	-1	-1.02	174,100	-
[2762]	25/09/08	97	98	96	98	+2	+2.08	166,000	-
[2762]	25/09/05	96	97	96	96	-1	-1.03	136,900	-