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
[2776]	26/10/30	85	86	83	84	0	+0.00	283,600	4,684,621,312
[2776]	26/10/29	87	87	84	84	-4.0	-4.55	390,700	4,684,621,312
[2776]	26/10/28	89	91	87	88	0	+0.00	430,500	4,907,698,176
[2776]	26/10/27	89	90	88	88	0	+0.00	165,900	4,907,698,176
[2776]	26/10/26	88	98	87	88	+1.0	+1.15	1,701,300	4,907,698,176
[2776]	26/10/23	91	91	87	87	-6.0	-6.45	351,100	4,851,929,088
[2776]	26/10/22	93	97	89	93	+1.0	+1.09	950,100	5,186,545,152
[2776]	26/10/21	93	93	90	92	-1.0	-1.08	224,500	5,130,775,552
[2776]	26/10/20	100	100	88	93	+3.0	+3.33	1,567,400	5,186,545,152
[2776]	26/10/19	85	92	85	90	+4.0	+4.65	349,500	5,019,236,864
[2776]	26/10/16	83	86	82	86	+2.0	+2.38	134,600	4,796,160,000
[2776]	26/10/15	87	87	83	84	-3.0	-3.45	222,200	4,684,621,312
[2776]	26/10/14	84	87	83	87	+2.0	+2.35	175,600	4,851,929,088
[2776]	26/10/13	90	90	85	85	-4.0	-4.49	351,800	4,740,390,400
[2776]	26/10/09	90	91	89	89	-1.0	-1.11	121,900	4,963,467,776
[2776]	26/10/08	95	95	90	90	-5.0	-5.26	139,700	5,019,236,864
[2776]	26/10/07	90	95	89	95	+5.0	+5.56	402,100	5,298,083,328
[2776]	26/10/06	91	91	90	90	0	+0.00	100,400	5,019,236,864
[2776]	26/10/05	92	92	90	90	-2.0	-2.17	184,400	5,019,236,864
[2776]	26/10/02	92	93	91	92	-2.0	-2.13	241,700	5,130,775,552
[2776]	26/10/01	94	94	93	94	-1.0	-1.05	47,000	5,242,314,240
[2776]	26/09/30	92	95	92	95	+1.0	+1.06	53,600	5,298,083,328
[2776]	26/09/29	94	94	92	94	0	+0.00	134,800	5,242,314,240
[2776]	26/09/28	93	95	93	94	+1.0	+1.08	206,700	5,242,314,240
[2776]	26/09/25	94	94	93	93	-1.0	-1.06	127,900	5,186,545,152
[2776]	26/09/24	94	96	94	94	-1.0	-1.05	92,800	5,242,314,240
[2776]	26/09/18	97	98	95	95	-2.0	-2.06	163,900	5,298,083,328
[2776]	26/09/17	96	98	95	97	+1.0	+1.04	179,400	5,409,622,016
[2776]	26/09/16	99	99	95	96	-3.0	-3.03	487,500	5,353,852,928
[2776]	26/09/15	98	103	96	99	-2.0	-1.98	576,200	5,427,110,912
[2776]	26/09/14	104	115	99	101	-3.0	-2.88	1,281,600	5,536,749,056
[2776]	26/09/11	101	105	101	104	+1.0	+0.97	224,000	5,701,207,040
[2776]	26/09/10	100	103	100	103	+3.0	+3.00	113,000	5,646,387,712
[2776]	26/09/09	102	103	100	100	-2.0	-1.96	102,400	5,481,930,240
[2776]	26/09/08	105	105	101	102	-2.0	-1.92	281,700	5,591,568,384
[2776]	26/09/07	104	107	103	104	0	+0.00	411,800	5,701,207,040
[2776]	26/09/04	102	104	102	104	+2.0	+1.96	162,400	5,701,207,040
[2776]	26/09/03	102	105	100	102	+1.0	+0.99	298,000	5,591,568,384
[2776]	26/09/02	104	104	101	101	-3.0	-2.88	168,800	5,536,749,056
[2776]	26/09/01	104	104	101	104	0	+0.00	112,000	5,701,207,040
[2776]	26/08/31	100	104	99	104	+2.0	+1.96	211,600	5,701,207,040
[2776]	26/08/28	98	103	98	102	+5.0	+5.15	366,900	5,438,568,448
[2776]	26/08/27	99	100	97	97	-6.0	-5.83	269,400	5,171,972,096
[2776]	26/08/26	98	105	98	103	+2.0	+1.98	565,900	5,491,888,128
[2776]	26/08/25	95	111	95	101	+7.0	+7.45	1,989,100	5,385,249,280
[2776]	26/08/24	95	96	94	94	-1.0	-1.05	92,800	5,012,014,080
[2776]	26/08/21	93	95	92	95	0	+0.00	179,500	5,065,333,248
[2776]	26/08/20	94	96	94	95	0	+0.00	88,900	5,065,333,248
[2776]	26/08/19	94	95	93	95	0	+0.00	119,200	5,065,333,248
[2776]	26/08/18	95	95	93	95	0	+0.00	97,300	5,065,333,248
[2776]	26/08/17	95	96	93	95	0	+0.00	158,300	5,065,333,248
[2776]	26/08/14	93	95	92	95	+1.0	+1.06	280,500	5,065,333,248
[2776]	26/08/13	95	95	93	94	-1.0	-1.05	132,700	5,012,014,080
[2776]	26/08/12	92	95	92	95	+3.0	+3.26	151,600	5,065,333,248
[2776]	26/08/10	90	94	90	92	+2.0	+2.22	274,000	4,905,375,744
[2776]	26/08/07	91	92	90	90	-1.0	-1.10	160,700	4,798,736,896
[2776]	26/08/06	92	93	91	91	-2.0	-2.15	107,800	4,852,056,064
[2776]	26/08/05	93	93	92	93	+2.0	+2.20	54,100	4,958,694,912
[2776]	26/08/04	92	94	91	91	-1.0	-1.09	125,700	4,852,056,064
[2776]	26/08/03	92	93	91	92	+1.0	+1.10	51,600	4,905,375,744
[2776]	26/07/31	93	93	89	91	0	+0.00	366,300	4,852,056,064
[2776]	26/07/30	90	92	90	91	0	+0.00	75,400	4,852,056,064
[2776]	26/07/29	94	94	90	91	-2.0	-2.15	122,900	4,852,056,064
[2776]	26/07/28	93	93	91	93	-1.0	-1.06	112,600	4,958,694,912
[2776]	26/07/27	95	95	92	94	0	+0.00	93,500	5,012,014,080
[2776]	26/07/24	95	95	93	94	-2.0	-2.08	75,600	5,012,014,080
[2776]	26/07/23	94	96	94	96	+1.0	+1.05	99,600	5,118,652,928
[2776]	26/07/22	95	96	93	95	0	+0.00	183,500	5,065,333,248
[2776]	26/07/21	92	95	92	95	+4.0	+4.40	221,100	5,065,333,248
[2776]	26/07/17	96	97	89	91	-5	-5.21	837,400	-
[2776]	26/07/16	97	99	96	96	-1	-1.03	104,000	-
[2776]	26/07/15	97	99	96	97	0	0.00	299,800	-
[2776]	26/07/14	94	98	94	97	+3	+3.19	318,900	-
[2776]	26/07/13	95	99	94	94	-2	-2.08	290,400	-
[2776]	26/07/10	95	97	93	96	+1	+1.05	177,400	-
[2776]	26/07/09	93	95	92	95	+2	+2.15	118,200	-
[2776]	26/07/08	95	95	92	93	-2	-2.11	260,200	-
[2776]	26/07/07	96	99	95	95	-1	-1.04	285,000	-
[2776]	26/07/06	95	98	94	96	+1	+1.05	353,200	-
[2776]	26/07/03	94	95	93	95	+2	+2.15	175,200	-
[2776]	26/07/02	91	95	91	93	+2	+2.20	187,200	-
[2776]	26/07/01	94	94	90	91	-3	-3.19	256,300	-
[2776]	26/06/30	91	94	91	94	+3	+3.30	212,300	-
[2776]	26/06/29	89	93	89	91	+2	+2.25	477,200	-
[2776]	26/06/26	90	92	89	89	-1	-1.11	218,600	-
[2776]	26/06/25	92	93	90	90	-3	-3.23	401,500	-
[2776]	26/06/24	91	94	91	93	+1	+1.09	145,400	-
[2776]	26/06/23	97	97	92	92	-5	-5.15	257,200	-
[2776]	26/06/22	92	98	91	97	+5	+5.43	519,300	-
[2776]	26/06/19	95	96	90	92	-4	-4.17	580,200	-
[2776]	26/06/18	99	101	95	96	-1	-1.03	309,500	-
[2776]	26/06/17	91	102	91	97	+6	+6.59	899,300	-
[2776]	26/06/16	92	92	90	91	+1	+1.11	314,400	-
[2776]	26/06/15	101	102	89	90	-12	-11.76	2,087,000	-
[2776]	26/06/12	103	105	100	102	-10	-8.93	1,525,400	-
[2776]	26/06/11	113	113	106	112	-2	-1.75	963,800	-
[2776]	26/06/10	112	115	110	114	+2	+1.79	470,400	-
[2776]	26/06/09	111	112	108	112	+6	+5.66	449,900	-
[2776]	26/06/08	110	110	106	106	-7	-6.19	616,200	-
[2776]	26/06/05	113	116	113	113	0	0.00	398,300	-
[2776]	26/06/04	115	115	112	113	-2	-1.74	299,200	-
[2776]	26/06/03	115	117	113	115	-1	-0.86	318,600	-
[2776]	26/06/02	119	119	112	116	-3	-2.52	608,900	-
[2776]	26/06/01	123	124	116	119	+4	+3.48	1,232,900	-
[2776]	26/05/29	113	118	112	115	+5	+4.55	895,200	-
[2776]	26/05/28	109	113	107	110	+1	+0.92	1,205,200	-
[2776]	26/05/27	107	109	105	109	+2	+1.87	229,100	-
[2776]	26/05/26	107	109	107	107	0	0.00	170,300	-
[2776]	26/05/25	109	109	106	107	-2	-1.83	328,700	-
[2776]	26/05/22	106	110	105	109	+3.0	+2.83	435,100	-
[2776]	26/05/21	105	107	104	106	+2.0	+1.92	158,800	-
[2776]	26/05/20	107	107	103	104	-3.0	-2.80	364,500	-
[2776]	26/05/19	108	111	107	107	-1.0	-0.93	419,700	-
[2776]	26/05/18	108	109	106	108	0	+0.00	231,100	-
[2776]	26/05/15	107	110	106	108	+1.0	+0.93	311,800	-
[2776]	26/05/14	112	113	106	107	-5.0	-4.46	777,300	-
[2776]	26/05/13	110	112	110	112	+1.0	+0.90	122,000	-
[2776]	26/05/12	113	113	111	111	-3.0	-2.63	118,400	-
[2776]	26/05/11	113	114	110	114	+1.0	+0.88	641,500	-
[2776]	26/05/08	114	115	112	113	-1.0	-0.88	482,500	-
[2776]	26/05/07	117	117	112	114	-3.0	-2.56	498,500	-
[2776]	26/05/01	115	118	114	117	+2.0	+1.74	263,700	-
[2776]	26/04/30	118	118	115	115	-3.0	-2.54	337,700	-
[2776]	26/04/28	119	119	117	118	-2.0	-1.67	210,300	-
[2776]	26/04/27	119	121	118	120	+1	+0.84	259,300	-
[2776]	26/04/24	120	123	118	119	0	0.00	399,100	-
[2776]	26/04/23	123	124	118	119	-5	-4.03	757,800	-
[2776]	26/04/22	127	129	122	124	-1	-0.80	912,800	-
[2776]	26/04/21	131	135	124	125	+3	+2.46	3,168,600	-
[2776]	26/04/20	120	123	120	122	+2	+1.67	161,800	-
[2776]	26/04/17	123	123	120	120	-2	-1.64	156,000	-
[2776]	26/04/16	122	125	122	122	+1	+0.83	208,100	-
[2776]	26/04/15	119	124	119	121	+2	+1.68	539,500	-
[2776]	26/04/14	121	122	118	119	-2	-1.65	235,600	-
[2776]	26/04/13	122	123	118	121	-2	-1.63	381,100	-
[2776]	26/04/10	125	125	122	123	0	0.00	197,900	-
[2776]	26/04/09	129	129	123	123	-6	-4.65	438,900	-
[2776]	26/04/08	129	129	126	129	0	0.00	361,100	-
[2776]	26/04/07	128	131	127	129	+2	+1.57	405,600	-
[2776]	26/04/06	128	130	127	127	0	0.00	220,900	-
[2776]	26/04/03	131	133	127	127	-4	-3.05	352,000	-
[2776]	26/04/02	128	132	127	131	+3	+2.34	570,200	-
[2776]	26/04/01	124	128	124	128	+5	+4.07	235,400	-
[2776]	26/03/31	126	126	123	123	-3	-2.38	209,400	-
[2776]	26/03/30	124	126	120	126	-1	-0.79	492,100	-
[2776]	26/03/27	125	127	124	127	0	0.00	404,700	-
[2776]	26/03/26	128	128	124	127	0	0.00	408,100	-
[2776]	26/03/25	125	129	125	127	+3	+2.42	268,200	-
[2776]	26/03/24	122	126	121	124	+6	+5.08	715,300	-
[2776]	26/03/23	123	124	117	118	-14	-10.61	2,020,500	-
[2776]	26/03/19	133	136	131	132	-3	-2.22	617,300	-
[2776]	26/03/18	138	139	134	135	+1	+0.75	691,100	-
[2776]	26/03/17	145	146	133	134	-6	-4.29	2,177,300	-
[2776]	26/03/16	139	147	136	140	+6	+4.48	2,736,300	-
[2776]	26/03/13	139	139	131	134	+2	+1.52	2,217,500	-
[2776]	26/03/12	148	150	130	132	-18	-12.00	3,540,400	-
[2776]	26/03/11	143	150	141	150	+6	+4.17	1,277,900	-
[2776]	26/03/10	137	144	136	144	+10	+7.46	678,700	-
[2776]	26/03/09	137	137	132	134	-9	-6.29	971,300	-
[2776]	26/03/06	138	145	138	143	+3	+2.14	585,100	-
[2776]	26/03/05	140	141	136	140	+8	+6.06	599,200	-
[2776]	26/03/04	135	137	130	132	-5	-3.65	755,200	-
[2776]	26/03/03	140	141	134	137	-4	-2.84	523,200	-
[2776]	26/03/02	137	142	134	141	+3	+2.17	730,500	-
[2776]	26/02/27	136	139	136	138	+3	+2.22	371,300	-
[2776]	26/02/26	134	137	133	135	+2	+1.50	303,100	-
[2776]	26/02/25	132	135	132	133	+2	+1.53	245,400	-
[2776]	26/02/24	133	133	128	131	-1	-0.76	340,500	-
[2776]	26/02/20	135	135	131	132	-5	-3.65	212,400	-
[2776]	26/02/19	132	137	130	137	+6	+4.58	400,300	-
[2776]	26/02/18	132	133	131	131	-1	-0.76	77,100	-
[2776]	26/02/17	132	133	131	132	0	0.00	138,800	-
[2776]	26/02/16	129	135	129	132	+3	+2.33	401,200	-
[2776]	26/02/13	130	131	128	129	-1	-0.77	360,400	-
[2776]	26/02/12	132	134	130	130	-3	-2.26	205,600	-
[2776]	26/02/10	130	133	130	133	+4	+3.10	294,700	-
[2776]	26/02/09	132	132	129	129	-2	-1.53	314,300	-
[2776]	26/02/06	134	134	130	131	-2	-1.50	284,300	-
[2776]	26/02/05	134	135	132	133	-1	-0.75	258,200	-
[2776]	26/02/04	131	134	129	134	+3	+2.29	262,400	-
[2776]	26/02/03	132	133	130	131	0	0.00	141,600	-
[2776]	26/02/02	137	137	131	131	-7	-5.07	546,000	-
[2776]	26/01/30	129	139	129	138	+7	+5.34	919,600	-
[2776]	26/01/29	131	132	128	131	+1	+0.77	304,000	-
[2776]	26/01/28	130	130	128	130	0	0.00	376,300	-
[2776]	26/01/27	135	135	127	130	-3	-2.26	490,000	-
[2776]	26/01/26	132	136	130	133	+1	+0.76	967,300	-
[2776]	26/01/23	130	132	129	132	+2	+1.54	226,400	-
[2776]	26/01/22	133	135	128	130	+1	+0.78	459,700	-
[2776]	26/01/21	132	134	129	129	-7	-5.15	604,300	-
[2776]	26/01/20	136	141	132	136	+1	+0.74	1,004,900	-
[2776]	26/01/19	136	137	133	135	0	0.00	541,900	-
[2776]	26/01/16	133	137	129	135	+7	+5.47	1,221,100	-
[2776]	26/01/15	128	131	126	128	0	0.00	641,900	-
[2776]	26/01/14	132	132	128	128	-3	-2.29	501,800	-
[2776]	26/01/13	129	131	127	131	+3	+2.34	439,300	-
[2776]	26/01/09	128	130	126	128	-2	-1.54	291,800	-
[2776]	26/01/08	126	131	126	130	+5	+4.00	549,500	-
[2776]	26/01/07	124	125	123	125	+2	+1.63	201,600	-
[2776]	26/01/06	124	125	123	123	+1	+0.82	181,800	-
[2776]	26/01/05	123	126	121	122	+2	+1.67	479,700	-
[2776]	25/12/30	117	122	117	120	+1	+0.84	286,900	-
[2776]	25/12/29	113	119	113	119	+7	+6.25	385,900	-
[2776]	25/12/26	113	113	111	112	0	0.00	517,800	-
[2776]	25/12/25	114	115	111	112	-2	-1.75	614,600	-
[2776]	25/12/24	114	116	114	114	0	0.00	328,400	-
[2776]	25/12/23	113	115	113	114	-1	-0.87	258,300	-
[2776]	25/12/22	117	117	113	115	-2	-1.71	183,100	-
[2776]	25/12/19	116	118	114	117	+4	+3.54	205,000	-
[2776]	25/12/18	113	115	112	113	-2	-1.74	241,600	-
[2776]	25/12/17	117	118	113	115	-3	-2.54	674,900	-
[2776]	25/12/16	120	121	116	118	-4	-3.28	598,400	-
[2776]	25/12/15	127	129	121	122	-5	-3.94	1,118,000	-
[2776]	25/12/12	144	145	126	127	-15	-10.56	3,149,500	-
[2776]	25/12/11	125	150	118	142	+18	+14.52	8,359,700	-
[2776]	25/12/10	122	124	120	124	+3	+2.48	358,600	-
[2776]	25/12/09	121	123	120	121	-1	-0.82	115,300	-
[2776]	25/12/08	122	123	120	122	0	0.00	147,800	-
[2776]	25/12/05	119	122	118	122	+3	+2.52	156,500	-
[2776]	25/12/04	117	119	117	119	+3	+2.59	39,300	-
[2776]	25/12/03	118	119	116	116	-2	-1.69	126,400	-
[2776]	25/12/02	118	122	116	118	-1	-0.84	234,400	-
[2776]	25/12/01	121	121	117	119	-1	-0.83	209,700	-
[2776]	25/11/28	123	123	120	120	-1	-0.83	196,800	-
[2776]	25/11/27	120	122	119	121	0	0.00	136,900	-
[2776]	25/11/26	117	121	117	121	+4	+3.42	262,800	-
[2776]	25/11/25	119	120	116	117	-2	-1.68	256,200	-
[2776]	25/11/21	122	124	118	119	-2	-1.65	680,100	-
[2776]	25/11/20	116	132	114	121	+6	+5.22	1,068,100	-
[2776]	25/11/19	115	117	112	115	0	0.00	216,900	-
[2776]	25/11/18	115	116	109	115	-1	-0.86	349,900	-
[2776]	25/11/17	119	119	115	116	-3	-2.52	323,600	-
[2776]	25/11/14	124	124	119	119	-8	-6.30	348,900	-
[2776]	25/11/13	128	128	125	127	-1	-0.78	115,900	-
[2776]	25/11/12	125	130	124	128	+4	+3.23	253,600	-
[2776]	25/11/11	123	125	121	124	+2	+1.64	150,200	-
[2776]	25/11/10	121	123	121	122	+1	+0.83	80,200	-
[2776]	25/11/07	122	123	120	121	-1	-0.82	118,600	-
[2776]	25/11/06	123	123	121	122	0	0.00	59,100	-
[2776]	25/11/05	123	123	119	122	-2	-1.61	316,000	-
[2776]	25/11/04	121	125	121	124	+3	+2.48	151,300	-
[2776]	25/10/31	121	122	121	121	-1	-0.82	47,900	-
[2776]	25/10/30	118	122	118	122	+3	+2.52	84,600	-
[2776]	25/10/29	122	122	118	119	-2	-1.65	308,200	-
[2776]	25/10/28	124	125	121	121	-4	-3.20	337,700	-
[2776]	25/10/27	127	128	125	125	-2	-1.57	351,400	-
[2776]	25/10/24	133	133	127	127	-6	-4.51	347,900	-
[2776]	25/10/23	132	133	131	133	0	0.00	216,700	-
[2776]	25/10/22	133	135	131	133	0	0.00	411,300	-
[2776]	25/10/21	132	137	130	133	-1	-0.75	852,900	-
[2776]	25/10/20	125	147	125	134	+15	+12.61	3,454,100	-
[2776]	25/10/17	122	122	118	119	-3	-2.46	445,900	-
[2776]	25/10/16	123	125	119	122	-2	-1.61	861,700	-
[2776]	25/10/15	124	126	123	124	-1	-0.80	241,300	-
[2776]	25/10/14	125	125	120	125	-1	-0.79	599,300	-
[2776]	25/10/10	131	132	125	126	-10	-7.35	1,100,000	-
[2776]	25/10/09	126	137	125	136	+9	+7.09	2,106,000	-
[2776]	25/10/08	129	131	127	127	-4	-3.05	613,600	-
[2776]	25/10/07	135	135	128	131	-4	-2.96	874,500	-
[2776]	25/10/06	140	140	135	135	-4	-2.88	499,000	-
[2776]	25/10/03	140	143	138	139	-2	-1.42	426,200	-
[2776]	25/10/02	145	145	141	141	-2	-1.40	206,900	-
[2776]	25/10/01	147	147	140	143	-3	-2.05	490,100	-
[2776]	25/09/30	146	150	145	146	0	0.00	149,600	-
[2776]	25/09/29	147	150	145	146	-4	-2.67	543,500	-
[2776]	25/09/26	146	151	146	150	+3	+2.04	220,400	-
[2776]	25/09/25	146	148	146	147	+1	+0.68	170,700	-
[2776]	25/09/24	148	148	146	146	-2	-1.35	212,700	-
[2776]	25/09/22	155	156	148	148	-7	-4.52	337,700	-
[2776]	25/09/19	155	157	151	155	+1	+0.65	485,700	-
[2776]	25/09/18	155	155	152	154	-1	-0.65	307,400	-
[2776]	25/09/17	151	155	151	155	+5	+3.33	392,300	-
[2776]	25/09/16	146	151	144	150	+4	+2.74	460,300	-
[2776]	25/09/12	146	152	145	146	-1	-0.68	539,500	-
[2776]	25/09/11	150	155	146	147	-3	-2.00	640,200	-
[2776]	25/09/10	146	152	146	150	+4	+2.74	314,700	-
[2776]	25/09/09	153	156	146	146	-6	-3.95	851,100	-
[2776]	25/09/08	156	157	152	152	-4	-2.56	525,800	-
[2776]	25/09/05	154	158	154	156	0	0.00	445,500	-