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
[2769]	26/10/29	929	934	928	928	+3.0	+0.32	5,500	7,277,189,632
[2769]	26/10/28	920	928	920	925	+5.0	+0.54	5,200	7,253,664,256
[2769]	26/10/27	934	934	920	920	-15.0	-1.60	11,700	7,214,455,296
[2769]	26/10/26	933	937	933	935	+2.0	+0.21	3,800	7,332,082,176
[2769]	26/10/23	940	940	933	933	-7.0	-0.74	5,400	7,316,398,592
[2769]	26/10/22	939	941	939	940	+1.0	+0.11	2,100	7,371,291,136
[2769]	26/10/21	941	941	939	939	-1.0	-0.11	2,900	7,363,449,344
[2769]	26/10/20	944	944	940	940	0	+0.00	5,100	7,371,291,136
[2769]	26/10/19	942	942	938	940	0	+0.00	5,000	7,371,291,136
[2769]	26/10/16	940	940	937	940	+2.0	+0.21	4,800	7,371,291,136
[2769]	26/10/15	937	939	935	938	+1.0	+0.11	3,600	7,355,607,552
[2769]	26/10/14	935	940	935	937	-1.0	-0.11	6,800	7,347,765,760
[2769]	26/10/13	940	940	935	938	-2.0	-0.21	5,500	7,355,607,552
[2769]	26/10/09	936	940	935	940	+2.0	+0.21	3,800	7,371,291,136
[2769]	26/10/08	935	938	935	938	+4.0	+0.43	2,400	7,355,607,552
[2769]	26/10/07	931	935	931	934	+3.0	+0.32	3,000	7,324,240,384
[2769]	26/10/06	933	935	930	931	-2.0	-0.21	4,900	7,300,715,008
[2769]	26/10/05	935	937	933	933	+1.0	+0.11	5,000	7,316,398,592
[2769]	26/10/02	941	941	932	932	-7.0	-0.75	7,500	7,308,556,800
[2769]	26/10/01	938	940	938	939	+2.0	+0.21	4,200	7,363,449,344
[2769]	26/09/30	940	940	935	937	+1.0	+0.11	6,400	7,347,765,760
[2769]	26/09/29	935	936	931	936	+6.0	+0.65	4,200	7,339,923,968
[2769]	26/09/28	930	932	927	930	+2.0	+0.22	5,400	7,292,873,216
[2769]	26/09/25	925	931	925	928	+3.0	+0.32	5,000	7,277,189,632
[2769]	26/09/24	925	926	921	925	0	+0.00	4,000	7,253,664,256
[2769]	26/09/18	925	925	921	925	+5.0	+0.54	3,500	7,253,664,256
[2769]	26/09/17	922	923	920	920	-2.0	-0.22	2,700	7,214,455,296
[2769]	26/09/16	925	926	922	922	-3.0	-0.32	4,400	7,230,138,880
[2769]	26/09/15	922	926	922	925	+3.0	+0.33	3,000	7,253,664,256
[2769]	26/09/14	925	925	922	922	0	+0.00	2,200	7,230,138,880
[2769]	26/09/11	923	924	920	922	-3.0	-0.32	2,800	7,230,138,880
[2769]	26/09/10	924	926	923	925	+1.0	+0.11	1,800	7,253,664,256
[2769]	26/09/09	926	926	922	924	+1.0	+0.11	1,500	7,245,822,464
[2769]	26/09/08	925	927	923	923	-3.0	-0.32	3,000	7,237,980,672
[2769]	26/09/07	928	928	926	926	+1.0	+0.11	2,900	7,261,506,048
[2769]	26/09/04	929	929	921	925	-4.0	-0.43	3,800	7,253,664,256
[2769]	26/09/03	933	939	929	929	-2.0	-0.21	7,200	7,285,031,424
[2769]	26/09/02	927	931	927	931	+6.0	+0.65	4,900	7,300,715,008
[2769]	26/09/01	920	925	919	925	+6.0	+0.65	7,200	7,253,664,256
[2769]	26/08/31	917	919	917	919	+3.0	+0.33	4,200	7,206,613,504
[2769]	26/08/28	915	917	913	916	+1.0	+0.11	3,100	7,183,088,128
[2769]	26/08/27	914	915	911	915	+4.0	+0.44	4,400	7,175,246,336
[2769]	26/08/26	910	912	907	911	+5.0	+0.55	7,900	7,143,878,656
[2769]	26/08/25	907	907	906	906	0	+0.00	4,500	7,104,669,696
[2769]	26/08/24	905	906	903	906	+1.0	+0.11	3,800	7,104,669,696
[2769]	26/08/21	904	907	901	905	+1.0	+0.11	5,100	7,096,827,904
[2769]	26/08/20	903	904	900	904	+4.0	+0.44	3,800	7,088,986,112
[2769]	26/08/19	901	902	899	900	-1.0	-0.11	3,200	7,057,618,944
[2769]	26/08/18	901	902	900	901	0	+0.00	4,000	7,065,460,736
[2769]	26/08/17	900	901	899	901	+1.0	+0.11	4,600	7,065,460,736
[2769]	26/08/14	900	900	899	900	0	+0.00	5,500	7,057,618,944
[2769]	26/08/13	898	900	897	900	+3.0	+0.33	4,000	7,057,618,944
[2769]	26/08/12	898	900	897	897	-1.0	-0.11	5,300	7,034,093,568
[2769]	26/08/10	895	899	895	898	+2.0	+0.22	5,200	7,041,935,360
[2769]	26/08/07	895	899	894	896	+3.0	+0.34	3,500	7,026,251,776
[2769]	26/08/06	892	895	892	893	+1.0	+0.11	3,000	7,002,726,400
[2769]	26/08/05	892	895	892	892	0	+0.00	2,900	6,994,884,608
[2769]	26/08/04	893	898	892	892	0	+0.00	4,700	6,994,884,608
[2769]	26/08/03	895	895	892	892	-2.0	-0.22	3,000	6,994,884,608
[2769]	26/07/31	893	898	892	894	+3.0	+0.34	5,100	7,010,568,192
[2769]	26/07/30	891	893	891	891	+1.0	+0.11	2,200	6,987,042,816
[2769]	26/07/29	890	893	890	890	0	+0.00	3,400	6,979,201,024
[2769]	26/07/28	888	890	885	890	+5.0	+0.56	3,600	6,979,201,024
[2769]	26/07/27	890	890	884	885	0	+0.00	3,600	6,939,992,064
[2769]	26/07/24	885	889	884	885	+1.0	+0.11	2,700	6,939,992,064
[2769]	26/07/23	883	890	883	884	+1.0	+0.11	1,700	6,932,150,272
[2769]	26/07/22	884	887	881	883	-1.0	-0.11	3,600	6,924,308,480
[2769]	26/07/21	881	890	880	884	+3.0	+0.34	3,400	6,932,150,272
[2769]	26/07/17	896	899	881	881	-5	-0.56	5,500	-
[2769]	26/07/16	898	898	885	886	-10	-1.12	6,700	-
[2769]	26/07/15	898	898	890	896	-1	-0.11	4,600	-
[2769]	26/07/14	887	897	883	897	+16	+1.82	6,400	-
[2769]	26/07/13	884	895	876	881	-18	-2.00	9,300	-
[2769]	26/07/10	880	899	876	899	+19	+2.16	11,000	-
[2769]	26/07/09	879	882	876	880	+1	+0.11	2,500	-
[2769]	26/07/08	879	881	879	879	-1	-0.11	2,700	-
[2769]	26/07/07	884	886	880	880	-4	-0.45	5,400	-
[2769]	26/07/06	880	884	871	884	+4	+0.45	8,400	-
[2769]	26/07/03	870	880	869	880	+14	+1.62	7,500	-
[2769]	26/07/02	867	870	864	866	+2	+0.23	5,600	-
[2769]	26/07/01	863	867	863	864	+3	+0.35	3,200	-
[2769]	26/06/30	860	861	855	861	+9	+1.06	3,900	-
[2769]	26/06/29	850	856	848	852	+5	+0.59	4,400	-
[2769]	26/06/26	845	847	839	847	+9	+1.07	3,800	-
[2769]	26/06/25	835	841	835	838	+2	+0.24	3,400	-
[2769]	26/06/24	840	841	835	836	-1	-0.12	2,000	-
[2769]	26/06/23	845	847	835	837	-3	-0.36	4,300	-
[2769]	26/06/22	852	852	840	840	-13	-1.52	7,200	-
[2769]	26/06/19	856	864	852	853	+5	+0.59	5,300	-
[2769]	26/06/18	851	856	848	848	-5	-0.59	6,300	-
[2769]	26/06/17	852	860	850	853	0	0.00	5,600	-
[2769]	26/06/16	850	855	849	853	+4	+0.47	6,300	-
[2769]	26/06/15	847	851	846	849	+4	+0.47	7,500	-
[2769]	26/06/12	831	847	830	845	+14	+1.68	6,500	-
[2769]	26/06/11	831	834	830	831	0	0.00	3,500	-
[2769]	26/06/10	837	837	829	831	-1	-0.12	4,900	-
[2769]	26/06/09	833	842	831	832	-2	-0.24	3,400	-
[2769]	26/06/08	846	846	830	834	-12	-1.42	4,300	-
[2769]	26/06/05	822	848	822	846	+24	+2.92	6,000	-
[2769]	26/06/04	820	825	820	822	+2	+0.24	3,700	-
[2769]	26/06/03	819	830	816	820	+1	+0.12	6,900	-
[2769]	26/06/02	815	820	813	819	+4	+0.49	6,800	-
[2769]	26/06/01	823	823	815	815	-9	-1.09	9,000	-
[2769]	26/05/29	825	849	819	824	+3	+0.37	9,900	-
[2769]	26/05/28	821	832	820	821	-11	-1.32	7,500	-
[2769]	26/05/27	837	843	832	832	-5	-0.60	8,700	-
[2769]	26/05/26	846	853	837	837	-9	-1.06	10,200	-
[2769]	26/05/25	856	858	846	846	-13	-1.51	7,800	-
[2769]	26/05/22	873	873	850	859	-13.0	-1.49	8,100	-
[2769]	26/05/21	860	895	860	872	+22.0	+2.59	11,700	-
[2769]	26/05/20	840	860	840	850	+11.0	+1.31	9,400	-
[2769]	26/05/19	808	845	807	839	+28.0	+3.45	20,700	-
[2769]	26/05/18	820	826	810	811	-17.0	-2.05	21,000	-
[2769]	26/05/15	845	845	822	828	-22.0	-2.59	27,400	-
[2769]	26/05/14	863	863	845	850	-17.0	-1.96	24,400	-
[2769]	26/05/13	893	893	867	867	-26.0	-2.91	21,500	-
[2769]	26/05/12	899	900	892	893	-6.0	-0.67	12,300	-
[2769]	26/05/11	901	902	899	899	-5.0	-0.55	14,700	-
[2769]	26/05/08	912	912	904	904	-8.0	-0.88	10,900	-
[2769]	26/05/07	921	922	912	912	-9.0	-0.98	12,700	-
[2769]	26/05/01	923	924	919	921	+1.0	+0.11	5,000	-
[2769]	26/04/30	922	925	920	920	-5.0	-0.54	9,800	-
[2769]	26/04/28	927	928	925	925	-2.0	-0.22	6,000	-
[2769]	26/04/27	937	940	926	927	-13	-1.38	13,200	-
[2769]	26/04/24	944	946	939	940	-7	-0.74	10,200	-
[2769]	26/04/23	948	949	945	947	-1	-0.11	6,600	-
[2769]	26/04/22	949	951	948	948	-1	-0.11	2,800	-
[2769]	26/04/21	949	951	948	949	0	0.00	4,300	-
[2769]	26/04/20	950	950	949	949	-1	-0.11	5,800	-
[2769]	26/04/17	950	950	949	950	0	0.00	5,800	-
[2769]	26/04/16	951	954	950	950	0	0.00	5,500	-
[2769]	26/04/15	950	953	950	950	-1	-0.11	5,300	-
[2769]	26/04/14	953	955	951	951	-2	-0.21	3,200	-
[2769]	26/04/13	955	955	950	953	+2	+0.21	11,400	-
[2769]	26/04/10	952	953	951	951	-1	-0.11	3,200	-
[2769]	26/04/09	952	954	950	952	0	0.00	4,500	-
[2769]	26/04/08	950	952	950	952	+2	+0.21	5,400	-
[2769]	26/04/07	953	953	950	950	-2	-0.21	7,600	-
[2769]	26/04/06	953	954	951	952	-3	-0.31	9,100	-
[2769]	26/04/03	957	957	953	955	0	0.00	4,100	-
[2769]	26/04/02	956	958	955	955	0	0.00	2,700	-
[2769]	26/04/01	958	958	953	955	-1	-0.10	4,500	-
[2769]	26/03/31	955	956	955	956	+1	+0.10	2,900	-
[2769]	26/03/30	955	956	953	955	0	0.00	6,300	-
[2769]	26/03/27	957	957	955	955	-2	-0.21	4,400	-
[2769]	26/03/26	960	960	956	957	-1	-0.10	4,500	-
[2769]	26/03/25	958	960	958	958	0	0.00	3,700	-
[2769]	26/03/24	959	959	956	958	-1	-0.10	4,400	-
[2769]	26/03/23	960	960	955	959	-1	-0.10	9,100	-
[2769]	26/03/19	960	961	960	960	-2	-0.21	3,900	-
[2769]	26/03/18	962	962	960	962	+1	+0.10	2,800	-
[2769]	26/03/17	961	963	961	961	0	0.00	3,300	-
[2769]	26/03/16	961	963	961	961	0	0.00	7,800	-
[2769]	26/03/13	962	965	961	961	-2	-0.21	5,600	-
[2769]	26/03/12	962	967	962	963	-4	-0.41	3,600	-
[2769]	26/03/11	968	968	963	967	+3	+0.31	4,100	-
[2769]	26/03/10	963	965	962	964	+2	+0.21	5,600	-
[2769]	26/03/09	967	967	962	962	-7	-0.72	9,500	-
[2769]	26/03/06	966	969	966	969	+2	+0.21	3,600	-
[2769]	26/03/05	964	968	963	967	+3	+0.31	6,000	-
[2769]	26/03/04	967	970	960	964	-4	-0.41	15,900	-
[2769]	26/03/03	970	970	968	968	-1	-0.10	9,200	-
[2769]	26/03/02	970	971	969	969	-2	-0.21	12,300	-
[2769]	26/02/27	974	974	970	971	-2	-0.21	5,600	-
[2769]	26/02/26	973	974	970	973	+2	+0.21	3,800	-
[2769]	26/02/25	970	972	969	971	+1	+0.10	4,800	-
[2769]	26/02/24	970	972	970	970	0	0.00	7,100	-
[2769]	26/02/20	974	974	970	970	-1	-0.10	3,800	-
[2769]	26/02/19	978	978	970	971	-7	-0.72	6,600	-
[2769]	26/02/18	970	978	969	978	+8	+0.82	11,200	-
[2769]	26/02/17	971	972	970	970	-2	-0.21	5,200	-
[2769]	26/02/16	970	972	970	972	+2	+0.21	5,500	-
[2769]	26/02/13	971	972	970	970	-1	-0.10	5,000	-
[2769]	26/02/12	972	973	970	971	+1	+0.10	8,300	-
[2769]	26/02/10	971	973	970	970	0	0.00	4,400	-
[2769]	26/02/09	970	972	970	970	-1	-0.10	8,900	-
[2769]	26/02/06	970	973	970	971	-1	-0.10	5,800	-
[2769]	26/02/05	970	973	970	972	+2	+0.21	3,800	-
[2769]	26/02/04	970	972	970	970	0	0.00	5,000	-
[2769]	26/02/03	970	973	970	970	0	0.00	7,300	-
[2769]	26/02/02	973	975	970	970	-3	-0.31	7,200	-
[2769]	26/01/30	972	975	972	973	+1	+0.10	3,300	-
[2769]	26/01/29	976	976	972	972	-3	-0.31	3,100	-
[2769]	26/01/28	975	975	972	975	0	0.00	5,000	-
[2769]	26/01/27	975	977	975	975	0	0.00	3,000	-
[2769]	26/01/26	978	978	975	975	-3	-0.31	3,900	-
[2769]	26/01/23	975	978	975	978	+3	+0.31	3,000	-
[2769]	26/01/22	985	985	975	975	-1	-0.10	9,400	-
[2769]	26/01/21	978	978	976	976	-4	-0.41	5,600	-
[2769]	26/01/20	979	980	977	980	+3	+0.31	3,000	-
[2769]	26/01/19	977	980	977	977	0	0.00	6,900	-
[2769]	26/01/16	980	980	977	977	0	0.00	4,300	-
[2769]	26/01/15	979	979	976	977	-2	-0.20	7,700	-
[2769]	26/01/14	978	979	976	979	+1	+0.10	7,800	-
[2769]	26/01/13	990	990	974	978	-8	-0.81	25,000	-
[2769]	26/01/09	977	989	973	986	+10	+1.02	23,100	-
[2769]	26/01/08	977	977	972	976	+3	+0.31	6,000	-
[2769]	26/01/07	975	975	973	973	-2	-0.21	6,600	-
[2769]	26/01/06	972	975	971	975	+3	+0.31	6,800	-
[2769]	26/01/05	972	974	971	972	+1	+0.10	9,200	-
[2769]	25/12/30	975	975	967	971	-2	-0.21	9,200	-
[2769]	25/12/29	966	973	966	973	+6	+0.62	13,400	-
[2769]	25/12/26	967	968	966	967	-2	-0.21	17,400	-
[2769]	25/12/25	969	969	967	969	+1	+0.10	13,100	-
[2769]	25/12/24	969	970	968	968	-1	-0.10	12,500	-
[2769]	25/12/23	970	971	969	969	-1	-0.10	13,000	-
[2769]	25/12/22	971	972	970	970	-1	-0.10	11,700	-
[2769]	25/12/19	972	973	971	971	0	0.00	8,400	-
[2769]	25/12/18	972	972	970	971	-1	-0.10	10,900	-
[2769]	25/12/17	975	976	972	972	-3	-0.31	8,100	-
[2769]	25/12/16	975	976	971	975	0	0.00	18,200	-
[2769]	25/12/15	968	975	968	975	+7	+0.72	16,500	-
[2769]	25/12/12	968	971	967	968	0	0.00	9,900	-
[2769]	25/12/11	969	972	968	968	-2	-0.21	10,200	-
[2769]	25/12/10	971	973	970	970	-1	-0.10	7,400	-
[2769]	25/12/09	968	974	968	971	+1	+0.10	12,700	-
[2769]	25/12/08	970	974	969	970	-1	-0.10	14,400	-
[2769]	25/12/05	975	975	970	971	+1	+0.10	11,300	-
[2769]	25/12/04	971	971	970	970	-1	-0.10	10,400	-
[2769]	25/12/03	975	975	971	971	-5	-0.51	15,000	-
[2769]	25/12/02	977	979	976	976	0	0.00	12,100	-
[2769]	25/12/01	981	982	976	976	-5	-0.51	22,700	-
[2769]	25/11/28	975	985	975	981	+6	+0.62	24,300	-
[2769]	25/11/27	959	977	958	975	-31	-3.08	82,000	-
[2769]	25/11/26	1,015	1,016	1,006	1,006	-13	-1.28	72,700	-
[2769]	25/11/25	1,023	1,024	1,019	1,019	-5	-0.49	37,100	-
[2769]	25/11/21	1,026	1,026	1,023	1,024	-2	-0.19	21,300	-
[2769]	25/11/20	1,027	1,027	1,025	1,026	-1	-0.10	13,600	-
[2769]	25/11/19	1,027	1,029	1,026	1,027	0	0.00	12,600	-
[2769]	25/11/18	1,028	1,029	1,027	1,027	-1	-0.10	10,100	-
[2769]	25/11/17	1,030	1,030	1,027	1,028	-2	-0.19	17,300	-
[2769]	25/11/14	1,031	1,032	1,030	1,030	-1	-0.10	9,700	-
[2769]	25/11/13	1,030	1,032	1,030	1,031	+1	+0.10	9,300	-
[2769]	25/11/12	1,030	1,031	1,030	1,030	0	0.00	6,400	-
[2769]	25/11/11	1,029	1,031	1,029	1,030	0	0.00	7,400	-
[2769]	25/11/10	1,030	1,032	1,030	1,030	+1	+0.10	18,700	-
[2769]	25/11/07	1,029	1,030	1,027	1,029	0	0.00	8,800	-
[2769]	25/11/06	1,028	1,030	1,027	1,029	+2	+0.19	9,900	-
[2769]	25/11/05	1,029	1,030	1,027	1,027	-2	-0.19	8,500	-
[2769]	25/11/04	1,026	1,030	1,025	1,029	+4	+0.39	15,300	-
[2769]	25/10/31	1,030	1,030	1,025	1,025	-4	-0.39	12,000	-
[2769]	25/10/30	1,025	1,030	1,025	1,029	+4	+0.39	11,700	-
[2769]	25/10/29	1,030	1,032	1,025	1,025	-5	-0.49	12,400	-
[2769]	25/10/28	1,031	1,032	1,030	1,030	-1	-0.10	5,600	-
[2769]	25/10/27	1,032	1,033	1,030	1,031	-1	-0.10	7,800	-
[2769]	25/10/24	1,031	1,032	1,029	1,032	+1	+0.10	5,800	-
[2769]	25/10/23	1,030	1,031	1,029	1,031	+3	+0.29	5,200	-
[2769]	25/10/22	1,031	1,031	1,027	1,028	-2	-0.19	9,900	-
[2769]	25/10/21	1,031	1,031	1,028	1,030	0	0.00	6,000	-
[2769]	25/10/20	1,028	1,031	1,026	1,030	+1	+0.10	11,900	-
[2769]	25/10/17	1,025	1,029	1,024	1,029	+5	+0.49	5,300	-
[2769]	25/10/16	1,026	1,027	1,023	1,024	-2	-0.19	7,900	-
[2769]	25/10/15	1,023	1,026	1,022	1,026	+5	+0.49	5,900	-
[2769]	25/10/14	1,027	1,027	1,013	1,021	-2	-0.20	35,500	-
[2769]	25/10/10	1,022	1,028	1,021	1,023	+1	+0.10	12,800	-
[2769]	25/10/09	1,021	1,023	1,020	1,022	-1	-0.10	8,900	-
[2769]	25/10/08	1,024	1,026	1,023	1,023	-1	-0.10	7,700	-
[2769]	25/10/07	1,020	1,024	1,020	1,024	+4	+0.39	8,200	-
[2769]	25/10/06	1,022	1,025	1,020	1,020	-2	-0.20	8,400	-
[2769]	25/10/03	1,025	1,025	1,020	1,022	+1	+0.10	6,800	-
[2769]	25/10/02	1,022	1,024	1,021	1,021	-2	-0.20	7,200	-
[2769]	25/10/01	1,023	1,024	1,022	1,023	+2	+0.20	5,700	-
[2769]	25/09/30	1,021	1,023	1,020	1,021	+1	+0.10	6,700	-
[2769]	25/09/29	1,020	1,023	1,020	1,020	0	0.00	10,300	-
[2769]	25/09/26	1,018	1,020	1,016	1,020	+2	+0.20	10,400	-
[2769]	25/09/25	1,021	1,021	1,018	1,018	-3	-0.29	5,600	-
[2769]	25/09/24	1,019	1,021	1,018	1,021	+2	+0.20	8,500	-
[2769]	25/09/22	1,019	1,019	1,016	1,019	-1	-0.10	12,100	-
[2769]	25/09/19	1,020	1,024	1,020	1,020	-1	-0.10	9,900	-
[2769]	25/09/18	1,030	1,030	1,021	1,021	-8	-0.78	9,700	-
[2769]	25/09/17	1,027	1,030	1,026	1,029	-2	-0.19	3,400	-
[2769]	25/09/16	1,025	1,031	1,024	1,031	+6	+0.59	17,800	-
[2769]	25/09/12	1,025	1,026	1,025	1,025	-1	-0.10	3,100	-
[2769]	25/09/11	1,023	1,026	1,023	1,026	+2	+0.20	5,000	-
[2769]	25/09/10	1,025	1,025	1,023	1,024	+1	+0.10	3,300	-
[2769]	25/09/09	1,024	1,025	1,022	1,023	-1	-0.10	2,500	-
[2769]	25/09/08	1,026	1,026	1,022	1,024	0	0.00	5,200	-
[2769]	25/09/05	1,025	1,025	1,023	1,024	-1	-0.10	3,100	-