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
[2764]	26/10/29	158	161	156	160	+2.0	+1.27	198,800	11,303,585,792
[2764]	26/10/28	162	162	158	158	-2.0	-1.25	18,800	11,162,290,176
[2764]	26/10/27	160	161	156	160	+2.0	+1.27	115,800	11,303,585,792
[2764]	26/10/26	155	159	155	158	+3.0	+1.94	43,400	11,162,290,176
[2764]	26/10/23	158	158	155	155	-4.0	-2.52	121,400	10,950,347,776
[2764]	26/10/22	161	163	158	159	-4.0	-2.45	183,400	11,232,937,984
[2764]	26/10/21	159	164	158	163	+5.0	+3.16	214,000	11,515,527,168
[2764]	26/10/20	161	163	158	158	-2.0	-1.25	89,800	11,162,290,176
[2764]	26/10/19	164	165	160	160	-4.0	-2.44	110,800	11,303,585,792
[2764]	26/10/16	164	168	161	164	0	+0.00	126,800	11,586,174,976
[2764]	26/10/15	164	165	160	164	-1.0	-0.61	167,700	11,586,174,976
[2764]	26/10/14	161	166	160	165	+4.0	+2.48	147,500	11,656,822,784
[2764]	26/10/13	165	165	160	161	-4.0	-2.42	210,400	11,374,232,576
[2764]	26/10/09	161	167	160	165	+5.0	+3.12	192,000	11,656,822,784
[2764]	26/10/08	155	161	154	160	+4.0	+2.56	229,400	11,303,585,792
[2764]	26/10/07	158	160	152	156	-2.0	-1.27	340,100	11,020,995,584
[2764]	26/10/06	158	161	158	158	0	+0.00	30,000	11,162,290,176
[2764]	26/10/05	159	161	157	158	-1.0	-0.63	84,700	11,162,290,176
[2764]	26/10/02	162	162	157	159	-3.0	-1.85	230,900	11,232,937,984
[2764]	26/10/01	163	165	160	162	-4.0	-2.41	164,000	11,444,880,384
[2764]	26/09/30	163	166	162	166	+3.0	+1.84	115,800	11,727,469,568
[2764]	26/09/29	164	165	161	163	-4.0	-2.40	129,300	11,515,527,168
[2764]	26/09/28	167	169	162	167	0	+0.00	452,200	11,798,117,376
[2764]	26/09/25	169	170	167	167	-1.0	-0.60	121,900	11,798,117,376
[2764]	26/09/24	169	172	168	168	0	+0.00	185,700	11,868,764,160
[2764]	26/09/18	171	172	167	168	-3.0	-1.75	131,600	11,868,764,160
[2764]	26/09/17	171	173	169	171	+2.0	+1.18	85,200	12,080,706,560
[2764]	26/09/16	171	171	169	169	-2.0	-1.17	70,100	11,939,411,968
[2764]	26/09/15	171	173	169	171	0	+0.00	139,500	12,080,706,560
[2764]	26/09/14	169	171	167	171	+3.0	+1.79	216,400	12,080,706,560
[2764]	26/09/11	161	169	161	168	+7.0	+4.35	208,900	11,868,764,160
[2764]	26/09/10	162	164	161	161	-2.0	-1.23	75,400	11,374,232,576
[2764]	26/09/09	166	166	163	163	-1.0	-0.61	72,400	11,515,527,168
[2764]	26/09/08	163	167	160	164	+2.0	+1.23	281,900	11,586,174,976
[2764]	26/09/07	167	167	162	162	-5.0	-2.99	134,100	11,444,880,384
[2764]	26/09/04	160	170	160	167	+7.0	+4.38	375,400	11,798,117,376
[2764]	26/09/03	160	163	156	160	0	+0.00	360,500	11,303,585,792
[2764]	26/09/02	172	173	158	160	-2.0	-1.23	769,800	11,303,585,792
[2764]	26/09/01	165	166	161	162	-3.0	-1.82	173,100	11,444,880,384
[2764]	26/08/31	159	166	159	165	+7.0	+4.43	434,900	11,656,822,784
[2764]	26/08/28	156	165	156	158	+2.0	+1.28	692,800	11,162,290,176
[2764]	26/08/27	155	158	152	156	+1.0	+0.65	105,200	11,020,995,584
[2764]	26/08/26	151	158	151	155	+4.0	+2.65	412,600	10,950,347,776
[2764]	26/08/25	150	154	149	151	+1.0	+0.67	120,800	10,667,758,592
[2764]	26/08/24	152	152	149	150	-1.0	-0.66	110,000	10,597,110,784
[2764]	26/08/21	151	153	149	151	+2.0	+1.34	117,600	10,667,758,592
[2764]	26/08/20	150	152	146	149	-1.0	-0.67	225,000	10,526,464,000
[2764]	26/08/19	156	156	145	150	-6.0	-3.85	474,100	10,597,110,784
[2764]	26/08/18	155	156	152	156	+4.0	+2.63	131,200	11,020,995,584
[2764]	26/08/17	150	155	149	152	+2.0	+1.33	308,100	10,738,406,400
[2764]	26/08/14	147	153	147	150	+4.0	+2.74	211,400	10,597,110,784
[2764]	26/08/13	149	150	144	146	-4.0	-2.67	327,300	10,314,521,600
[2764]	26/08/12	150	151	148	150	0	+0.00	114,200	10,597,110,784
[2764]	26/08/10	148	151	147	150	+3.0	+2.04	116,100	10,597,110,784
[2764]	26/08/07	149	149	146	147	-2.0	-1.34	32,300	10,385,169,408
[2764]	26/08/06	147	149	146	149	0	+0.00	137,200	10,526,464,000
[2764]	26/08/05	148	150	146	149	+1.0	+0.68	96,800	10,526,464,000
[2764]	26/08/04	146	149	145	148	0	+0.00	71,600	10,455,816,192
[2764]	26/08/03	148	148	144	148	+3.0	+2.07	140,200	10,455,816,192
[2764]	26/07/31	142	148	142	145	+3.0	+2.11	117,600	10,243,873,792
[2764]	26/07/30	140	145	140	142	0	+0.00	127,100	10,031,932,416
[2764]	26/07/29	142	142	139	142	+1.0	+0.71	156,500	10,031,932,416
[2764]	26/07/28	143	143	140	141	-2.0	-1.40	96,500	9,961,284,608
[2764]	26/07/27	138	145	138	143	+5.0	+3.62	252,400	10,102,579,200
[2764]	26/07/24	139	140	137	138	-1.0	-0.72	72,200	9,749,342,208
[2764]	26/07/23	140	141	138	139	0	+0.00	129,200	9,819,990,016
[2764]	26/07/22	141	141	139	139	-1.0	-0.71	72,400	9,819,990,016
[2764]	26/07/21	141	143	139	140	-1.0	-0.71	70,100	9,890,636,800
[2764]	26/07/17	139	141	138	141	+2	+1.44	134,200	-
[2764]	26/07/16	145	146	138	139	-7	-4.79	470,900	-
[2764]	26/07/15	144	146	143	146	+2	+1.39	107,600	-
[2764]	26/07/14	146	148	143	144	-2	-1.37	163,700	-
[2764]	26/07/13	145	149	145	146	+2	+1.39	182,100	-
[2764]	26/07/10	144	146	142	144	0	0.00	96,400	-
[2764]	26/07/09	143	144	142	144	0	0.00	48,400	-
[2764]	26/07/08	143	145	142	144	-1	-0.69	73,500	-
[2764]	26/07/07	145	149	144	145	-1	-0.68	119,500	-
[2764]	26/07/06	147	150	144	146	0	0.00	220,400	-
[2764]	26/07/03	145	148	142	146	+2	+1.39	140,400	-
[2764]	26/07/02	140	144	140	144	+4	+2.86	225,100	-
[2764]	26/07/01	142	143	139	140	-2	-1.41	64,900	-
[2764]	26/06/30	141	142	138	142	+1	+0.71	73,100	-
[2764]	26/06/29	138	143	137	141	+3	+2.17	291,400	-
[2764]	26/06/26	137	140	137	138	-2	-1.43	98,900	-
[2764]	26/06/25	137	141	134	140	+4	+2.94	438,400	-
[2764]	26/06/24	139	141	136	136	-3	-2.16	124,100	-
[2764]	26/06/23	139	141	137	139	0	0.00	108,300	-
[2764]	26/06/22	139	143	139	139	0	0.00	142,800	-
[2764]	26/06/19	142	142	138	139	-2	-1.42	83,700	-
[2764]	26/06/18	142	143	138	141	+1	+0.71	161,300	-
[2764]	26/06/17	136	142	135	140	+4	+2.94	157,500	-
[2764]	26/06/16	135	136	133	136	0	0.00	70,300	-
[2764]	26/06/15	131	137	131	136	+6	+4.62	119,300	-
[2764]	26/06/12	130	132	130	130	0	0.00	52,700	-
[2764]	26/06/11	132	132	129	130	+1	+0.78	109,500	-
[2764]	26/06/10	129	131	128	129	0	0.00	150,400	-
[2764]	26/06/09	131	133	129	129	-2	-1.53	213,700	-
[2764]	26/06/08	133	133	130	131	-3	-2.24	85,700	-
[2764]	26/06/05	131	135	130	134	+4	+3.08	158,800	-
[2764]	26/06/04	133	135	130	130	-5	-3.70	277,500	-
[2764]	26/06/03	136	137	133	135	-1	-0.74	131,500	-
[2764]	26/06/02	137	139	132	136	-1	-0.73	345,600	-
[2764]	26/06/01	142	142	135	137	-5	-3.52	340,900	-
[2764]	26/05/29	141	144	138	142	-1	-0.70	402,900	-
[2764]	26/05/28	142	144	140	143	+3	+2.14	81,900	-
[2764]	26/05/27	140	143	138	140	0	0.00	128,600	-
[2764]	26/05/26	142	143	138	140	-1	-0.71	158,000	-
[2764]	26/05/25	144	146	139	141	-2	-1.40	214,000	-
[2764]	26/05/22	144	146	142	143	-1.0	-0.69	54,500	-
[2764]	26/05/21	145	147	141	144	0	+0.00	127,600	-
[2764]	26/05/20	147	147	142	144	-2.0	-1.37	129,400	-
[2764]	26/05/19	143	148	143	146	+5.0	+3.55	164,100	-
[2764]	26/05/18	143	144	140	141	-2.0	-1.40	133,500	-
[2764]	26/05/15	144	148	142	143	-1.0	-0.69	412,600	-
[2764]	26/05/14	150	152	142	144	-7.0	-4.64	558,500	-
[2764]	26/05/13	148	151	147	151	+3.0	+2.03	96,200	-
[2764]	26/05/12	151	157	148	148	-5.0	-3.27	283,200	-
[2764]	26/05/11	153	154	151	153	-2.0	-1.29	115,300	-
[2764]	26/05/08	150	155	149	155	+5.0	+3.33	109,200	-
[2764]	26/05/07	150	153	149	150	-1.0	-0.66	110,100	-
[2764]	26/05/01	149	151	145	151	+1.0	+0.67	225,700	-
[2764]	26/04/30	152	152	149	150	-2.0	-1.32	75,900	-
[2764]	26/04/28	152	154	150	152	-2.0	-1.30	136,800	-
[2764]	26/04/27	150	154	147	154	+4	+2.67	224,100	-
[2764]	26/04/24	148	152	146	150	+1	+0.67	184,900	-
[2764]	26/04/23	151	156	148	149	-3	-1.97	433,000	-
[2764]	26/04/22	154	154	151	152	-2	-1.30	172,700	-
[2764]	26/04/21	155	157	153	154	-4	-2.53	124,000	-
[2764]	26/04/20	155	158	153	158	+5	+3.27	133,600	-
[2764]	26/04/17	153	154	151	153	+1	+0.66	124,000	-
[2764]	26/04/16	152	154	152	152	0	0.00	103,900	-
[2764]	26/04/15	150	152	150	152	+1	+0.66	72,500	-
[2764]	26/04/14	150	151	148	151	+3	+2.03	130,800	-
[2764]	26/04/13	152	155	147	148	-4	-2.63	291,900	-
[2764]	26/04/10	158	158	152	152	-5	-3.18	233,200	-
[2764]	26/04/09	161	162	156	157	-4	-2.48	118,100	-
[2764]	26/04/08	157	165	156	161	+7	+4.55	415,200	-
[2764]	26/04/07	154	155	152	154	0	0.00	158,900	-
[2764]	26/04/06	155	157	153	154	-2	-1.28	165,600	-
[2764]	26/04/03	152	163	152	156	+3	+1.96	359,400	-
[2764]	26/04/02	152	157	150	153	+3	+2.00	244,700	-
[2764]	26/04/01	150	153	146	150	+2	+1.35	423,000	-
[2764]	26/03/31	151	151	146	148	-3	-1.99	146,500	-
[2764]	26/03/30	150	153	148	151	-4	-2.58	195,100	-
[2764]	26/03/27	152	158	152	155	+4	+2.65	294,500	-
[2764]	26/03/26	160	161	151	151	-11	-6.79	369,400	-
[2764]	26/03/25	152	162	152	162	+11	+7.28	268,800	-
[2764]	26/03/24	150	160	146	151	+4	+2.72	811,400	-
[2764]	26/03/23	149	149	143	147	-3	-2.00	406,700	-
[2764]	26/03/19	154	156	150	150	-6	-3.85	302,300	-
[2764]	26/03/18	155	157	153	156	+2	+1.30	242,500	-
[2764]	26/03/17	155	157	152	154	-1	-0.65	377,700	-
[2764]	26/03/16	157	159	154	155	-1	-0.64	247,100	-
[2764]	26/03/13	155	159	153	156	0	0.00	302,300	-
[2764]	26/03/12	162	162	155	156	-6	-3.70	285,500	-
[2764]	26/03/11	162	164	156	162	0	0.00	532,200	-
[2764]	26/03/10	161	163	159	162	+2	+1.25	253,100	-
[2764]	26/03/09	163	163	153	160	-7	-4.19	897,000	-
[2764]	26/03/06	169	172	165	167	-1	-0.60	702,300	-
[2764]	26/03/05	165	170	161	168	+8	+5.00	1,107,800	-
[2764]	26/03/04	153	168	151	160	+9	+5.96	2,068,000	-
[2764]	26/03/03	158	158	149	151	-6	-3.82	513,600	-
[2764]	26/03/02	153	159	150	157	+3	+1.95	495,800	-
[2764]	26/02/27	156	156	148	154	+1	+0.65	1,146,100	-
[2764]	26/02/26	143	180	142	153	+11	+7.75	7,644,300	-
[2764]	26/02/25	137	143	137	142	+6	+4.41	270,200	-
[2764]	26/02/24	139	139	136	136	-3	-2.16	234,500	-
[2764]	26/02/20	140	142	137	139	-1	-0.71	449,200	-
[2764]	26/02/19	146	147	140	140	-6	-4.11	407,300	-
[2764]	26/02/18	147	148	141	146	0	0.00	374,900	-
[2764]	26/02/17	143	152	141	146	-1	-0.68	789,000	-
[2764]	26/02/16	144	150	139	147	-2	-1.34	1,411,200	-
[2764]	26/02/13	141	179	140	149	+18	+13.74	10,138,100	-
[2764]	26/02/12	132	133	130	131	-1	-0.76	214,500	-
[2764]	26/02/10	130	132	128	132	+3	+2.33	256,000	-
[2764]	26/02/09	131	131	127	129	+1	+0.78	116,300	-
[2764]	26/02/06	131	131	128	128	-4	-3.03	104,900	-
[2764]	26/02/05	128	132	127	132	+4	+3.13	137,800	-
[2764]	26/02/04	126	131	126	128	+2	+1.59	158,500	-
[2764]	26/02/03	126	130	126	126	0	0.00	117,700	-
[2764]	26/02/02	124	128	124	126	+2	+1.61	331,700	-
[2764]	26/01/30	127	128	123	124	-3	-2.36	327,200	-
[2764]	26/01/29	125	128	124	127	+2	+1.60	152,600	-
[2764]	26/01/28	128	128	125	125	-3	-2.34	134,100	-
[2764]	26/01/27	130	130	127	128	-2	-1.54	185,600	-
[2764]	26/01/26	133	133	130	130	-3	-2.26	87,800	-
[2764]	26/01/23	132	134	131	133	+1	+0.76	214,700	-
[2764]	26/01/22	129	134	129	132	+3	+2.33	263,700	-
[2764]	26/01/21	133	133	128	129	-4	-3.01	449,400	-
[2764]	26/01/20	135	135	131	133	-2	-1.48	203,100	-
[2764]	26/01/19	132	135	131	135	+4	+3.05	237,700	-
[2764]	26/01/16	129	132	129	131	+2	+1.55	235,900	-
[2764]	26/01/15	127	130	125	129	+2	+1.57	203,100	-
[2764]	26/01/14	126	128	124	127	+1	+0.79	250,400	-
[2764]	26/01/13	129	130	124	126	-1	-0.79	465,500	-
[2764]	26/01/09	129	130	125	127	-2	-1.55	238,500	-
[2764]	26/01/08	127	130	127	129	+3	+2.38	183,800	-
[2764]	26/01/07	125	127	122	126	0	0.00	316,300	-
[2764]	26/01/06	127	127	125	126	0	0.00	107,500	-
[2764]	26/01/05	126	128	123	126	+1	+0.80	373,500	-
[2764]	25/12/30	120	125	120	125	+5	+4.17	216,200	-
[2764]	25/12/29	120	121	118	120	+2	+1.69	229,700	-
[2764]	25/12/26	122	123	118	118	-4	-3.28	336,100	-
[2764]	25/12/25	122	126	120	122	0	0.00	459,100	-
[2764]	25/12/24	118	124	118	122	+4	+3.39	488,800	-
[2764]	25/12/23	120	123	114	118	-2	-1.67	871,300	-
[2764]	25/12/22	122	124	119	120	0	0.00	348,600	-
[2764]	25/12/19	120	123	119	120	+2	+1.69	306,900	-
[2764]	25/12/18	129	129	116	118	-11	-8.53	1,024,500	-
[2764]	25/12/17	126	130	122	129	+6	+4.88	456,100	-
[2764]	25/12/16	129	129	123	123	-7	-5.38	513,900	-
[2764]	25/12/15	133	134	129	130	-3	-2.26	411,800	-
[2764]	25/12/12	128	136	128	133	+6	+4.72	980,700	-
[2764]	25/12/11	130	130	125	127	-2	-1.55	269,900	-
[2764]	25/12/10	123	130	122	129	+7	+5.74	924,600	-
[2764]	25/12/09	121	125	119	122	+1	+0.83	276,800	-
[2764]	25/12/08	120	122	117	121	+1	+0.83	228,900	-
[2764]	25/12/05	115	122	114	120	+6	+5.26	572,300	-
[2764]	25/12/04	117	118	114	114	-2	-1.72	180,600	-
[2764]	25/12/03	115	119	114	116	+1	+0.87	217,500	-
[2764]	25/12/02	120	120	114	115	-4	-3.36	345,100	-
[2764]	25/12/01	121	121	118	119	-2	-1.65	165,700	-
[2764]	25/11/28	123	123	119	121	0	0.00	174,100	-
[2764]	25/11/27	117	123	117	121	+3	+2.54	597,000	-
[2764]	25/11/26	117	118	116	118	+1	+0.85	115,000	-
[2764]	25/11/25	119	119	115	117	-2	-1.68	129,200	-
[2764]	25/11/21	116	119	114	119	+4	+3.48	208,500	-
[2764]	25/11/20	115	117	114	115	+2	+1.77	125,100	-
[2764]	25/11/19	113	116	112	113	+1	+0.89	106,100	-
[2764]	25/11/18	115	115	112	112	-3	-2.61	160,700	-
[2764]	25/11/17	119	119	114	115	-4	-3.36	247,500	-
[2764]	25/11/14	120	121	119	119	-2	-1.65	169,300	-
[2764]	25/11/13	119	123	119	121	+1	+0.83	315,900	-
[2764]	25/11/12	116	122	116	120	+5	+4.35	502,600	-
[2764]	25/11/11	118	119	113	115	-3	-2.54	388,300	-
[2764]	25/11/10	113	119	112	118	+5	+4.42	561,100	-
[2764]	25/11/07	116	123	111	113	+4	+3.67	2,692,800	-
[2764]	25/11/06	109	110	108	109	0	0.00	171,600	-
[2764]	25/11/05	110	110	107	109	-1	-0.91	320,700	-
[2764]	25/11/04	110	112	108	110	0	0.00	279,300	-
[2764]	25/10/31	111	111	109	110	-1	-0.90	276,600	-
[2764]	25/10/30	111	113	109	111	-1	-0.89	562,600	-
[2764]	25/10/29	114	116	112	112	-3	-2.61	1,070,600	-
[2764]	25/10/28	125	142	114	115	0	0.00	8,265,400	-
[2764]	25/10/27	117	117	114	115	-1	-0.86	131,800	-
[2764]	25/10/24	117	117	115	116	-1	-0.85	50,500	-
[2764]	25/10/23	116	117	115	117	+2	+1.74	168,800	-
[2764]	25/10/22	115	116	114	115	+1	+0.88	225,500	-
[2764]	25/10/21	114	115	113	114	0	0.00	312,400	-
[2764]	25/10/20	114	115	114	114	0	0.00	116,900	-
[2764]	25/10/17	115	116	114	114	-1	-0.87	106,500	-
[2764]	25/10/16	116	117	114	115	0	0.00	203,400	-
[2764]	25/10/15	116	116	114	115	0	0.00	178,000	-
[2764]	25/10/14	116	117	115	115	-1	-0.86	272,500	-
[2764]	25/10/10	117	118	116	116	-2	-1.69	223,500	-
[2764]	25/10/09	118	119	117	118	+1	+0.85	107,200	-
[2764]	25/10/08	118	119	117	117	-2	-1.68	136,800	-
[2764]	25/10/07	116	120	116	119	+3	+2.59	251,800	-
[2764]	25/10/06	118	119	115	116	-2	-1.69	343,800	-
[2764]	25/10/03	119	119	117	118	0	0.00	198,500	-
[2764]	25/10/02	119	120	118	118	-1	-0.84	104,500	-
[2764]	25/10/01	120	120	118	119	-1	-0.83	137,100	-
[2764]	25/09/30	122	123	118	120	-1	-0.83	527,700	-
[2764]	25/09/29	123	123	121	121	-3	-2.42	233,200	-
[2764]	25/09/26	125	126	123	124	-1	-0.80	213,700	-
[2764]	25/09/25	122	126	122	125	+2	+1.63	238,500	-
[2764]	25/09/24	123	124	122	123	0	0.00	150,100	-
[2764]	25/09/22	123	124	123	123	0	0.00	127,800	-
[2764]	25/09/19	126	126	123	123	-2	-1.60	176,600	-
[2764]	25/09/18	124	126	123	125	+1	+0.81	168,100	-
[2764]	25/09/17	127	127	123	124	-2	-1.59	346,900	-
[2764]	25/09/16	127	128	125	126	0	0.00	213,500	-
[2764]	25/09/12	129	129	119	126	-3	-2.33	842,700	-
[2764]	25/09/11	129	130	129	129	0	0.00	31,600	-
[2764]	25/09/10	130	130	127	129	0	0.00	156,100	-
[2764]	25/09/09	130	131	129	129	-1	-0.77	153,400	-
[2764]	25/09/08	130	131	130	130	+1	+0.78	32,800	-
[2764]	25/09/05	131	131	129	129	-2	-1.53	40,600	-