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
[2778]	26/10/29	125	128	125	127	+2.0	+1.60	5,000	1,505,201,152
[2778]	26/10/28	128	128	125	125	-5.0	-3.85	5,200	1,481,497,216
[2778]	26/10/27	127	130	125	130	+8.0	+6.56	46,700	1,540,757,120
[2778]	26/10/26	122	123	122	122	+1.0	+0.83	11,300	1,445,941,376
[2778]	26/10/23	121	122	119	121	-2.0	-1.63	89,800	1,434,089,344
[2778]	26/10/22	125	126	123	123	-1.0	-0.81	20,400	1,457,793,280
[2778]	26/10/21	124	127	124	124	0	+0.00	8,800	1,469,645,312
[2778]	26/10/20	128	128	124	124	-2.0	-1.59	8,700	1,469,645,312
[2778]	26/10/19	128	128	123	126	-4.0	-3.08	28,300	1,493,349,248
[2778]	26/10/16	132	132	128	130	-1.0	-0.76	45,700	1,540,757,120
[2778]	26/10/15	129	131	125	131	+2.0	+1.55	64,700	1,552,609,152
[2778]	26/10/14	123	129	123	129	+8.0	+6.61	45,100	1,528,905,216
[2778]	26/10/13	120	123	120	121	+2.0	+1.68	36,900	1,434,089,344
[2778]	26/10/09	120	122	118	119	-1.0	-0.83	29,600	1,410,385,408
[2778]	26/10/08	125	125	117	120	-5.0	-4.00	41,200	1,422,237,312
[2778]	26/10/07	128	129	123	125	-4.0	-3.10	39,600	1,481,503,232
[2778]	26/10/06	126	130	126	129	+4.0	+3.20	106,700	1,528,911,360
[2778]	26/10/05	124	125	121	125	+1.0	+0.81	61,700	1,481,503,232
[2778]	26/10/02	122	127	122	124	+1.0	+0.81	47,900	1,469,651,200
[2778]	26/10/01	120	125	119	123	+3.0	+2.50	109,100	1,457,799,168
[2778]	26/09/30	119	120	118	120	+2.0	+1.69	87,700	1,422,243,072
[2778]	26/09/29	119	120	116	118	0	+0.00	80,500	1,398,539,008
[2778]	26/09/28	114	120	114	118	-3.0	-2.48	115,000	1,398,539,008
[2778]	26/09/25	113	121	113	121	+8.0	+7.08	212,600	1,434,095,104
[2778]	26/09/24	112	113	112	113	0	+0.00	21,100	1,339,278,976
[2778]	26/09/18	112	113	112	113	0	+0.00	22,500	1,339,278,976
[2778]	26/09/17	112	114	112	113	0	+0.00	53,200	1,339,278,976
[2778]	26/09/16	113	115	112	113	-3.0	-2.59	152,200	1,339,278,976
[2778]	26/09/15	115	117	115	116	0	+0.00	26,000	1,374,835,072
[2778]	26/09/14	114	116	114	116	+2.0	+1.75	43,100	1,374,835,072
[2778]	26/09/11	115	117	114	114	-1.0	-0.87	70,200	1,351,131,008
[2778]	26/09/10	114	118	114	115	+1.0	+0.88	35,100	1,362,983,040
[2778]	26/09/09	115	116	114	114	-2.0	-1.72	9,000	1,351,131,008
[2778]	26/09/08	115	116	114	116	0	+0.00	5,400	1,374,835,072
[2778]	26/09/07	117	117	114	116	+1.0	+0.87	16,900	1,374,835,072
[2778]	26/09/04	113	116	113	115	+2.0	+1.77	21,100	1,362,983,040
[2778]	26/09/03	115	116	113	113	-2.0	-1.74	10,400	1,339,278,976
[2778]	26/09/02	115	116	113	115	-2.0	-1.71	30,600	1,362,983,040
[2778]	26/09/01	117	119	116	117	0	+0.00	104,900	1,386,687,104
[2778]	26/08/31	116	118	116	117	+1.0	+0.86	21,900	1,386,687,104
[2778]	26/08/28	115	119	115	116	+2.0	+1.75	76,300	1,374,835,072
[2778]	26/08/27	115	116	114	114	-1.0	-0.87	27,700	1,351,131,008
[2778]	26/08/26	113	115	113	115	+1.0	+0.88	26,100	1,362,983,040
[2778]	26/08/25	114	115	113	114	0	+0.00	95,800	1,351,131,008
[2778]	26/08/24	111	114	111	114	+1.0	+0.88	28,800	1,351,131,008
[2778]	26/08/21	111	113	111	113	+2.0	+1.80	31,800	1,339,278,976
[2778]	26/08/20	111	112	111	111	0	+0.00	9,300	1,315,574,912
[2778]	26/08/19	112	112	111	111	-2.0	-1.77	21,000	1,315,581,440
[2778]	26/08/18	112	113	111	113	+2.0	+1.80	107,100	1,339,285,632
[2778]	26/08/17	111	111	110	111	0	+0.00	87,100	1,315,581,440
[2778]	26/08/14	110	111	110	111	+1.0	+0.91	31,200	1,315,581,440
[2778]	26/08/13	110	111	110	110	0	+0.00	12,500	1,303,729,408
[2778]	26/08/12	110	111	109	110	0	+0.00	14,300	1,303,729,408
[2778]	26/08/10	111	111	109	110	0	+0.00	26,600	1,303,729,408
[2778]	26/08/07	110	111	109	110	-1.0	-0.90	17,900	1,303,729,408
[2778]	26/08/06	110	111	109	111	+1.0	+0.91	29,200	1,315,581,440
[2778]	26/08/05	109	110	109	110	+2.0	+1.85	22,700	1,303,729,408
[2778]	26/08/04	108	109	108	108	-2.0	-1.82	24,000	1,280,025,216
[2778]	26/08/03	110	110	108	110	+1.0	+0.92	17,800	1,303,729,408
[2778]	26/07/31	109	110	109	109	0	+0.00	20,300	1,291,877,248
[2778]	26/07/30	108	110	108	109	+1.0	+0.93	13,800	1,291,877,248
[2778]	26/07/29	108	109	108	108	0	+0.00	20,000	1,280,025,216
[2778]	26/07/28	109	109	108	108	-1.0	-0.92	22,200	1,280,025,216
[2778]	26/07/27	109	110	109	109	0	+0.00	21,800	1,291,877,248
[2778]	26/07/24	109	110	109	109	-1.0	-0.91	38,900	1,291,877,248
[2778]	26/07/23	110	111	109	110	-2.0	-1.79	50,000	1,303,729,408
[2778]	26/07/22	112	112	111	112	0	+0.00	33,900	1,327,433,472
[2778]	26/07/21	113	113	112	112	0	+0.00	37,400	1,327,433,472
[2778]	26/07/17	114	114	111	112	-2	-1.75	51,000	-
[2778]	26/07/16	113	115	112	114	+2	+1.79	37,000	-
[2778]	26/07/15	114	114	112	112	-2	-1.75	45,800	-
[2778]	26/07/14	114	114	113	114	+1	+0.88	5,600	-
[2778]	26/07/13	113	114	113	113	-1	-0.88	14,700	-
[2778]	26/07/10	114	114	113	114	+1	+0.88	31,500	-
[2778]	26/07/09	112	114	112	113	+1	+0.89	10,100	-
[2778]	26/07/08	112	113	112	112	0	0.00	21,700	-
[2778]	26/07/07	112	113	112	112	0	0.00	25,500	-
[2778]	26/07/06	112	113	112	112	+1	+0.90	20,600	-
[2778]	26/07/03	113	113	111	111	-1	-0.89	25,400	-
[2778]	26/07/02	111	112	111	112	+1	+0.90	30,400	-
[2778]	26/07/01	111	112	108	111	0	0.00	80,900	-
[2778]	26/06/30	113	113	111	111	0	0.00	71,100	-
[2778]	26/06/29	113	118	111	111	-16	-12.60	328,100	-
[2778]	26/06/26	120	130	120	127	+4	+3.25	305,800	-
[2778]	26/06/25	120	124	119	123	+3	+2.50	62,600	-
[2778]	26/06/24	116	121	116	120	+4	+3.45	69,800	-
[2778]	26/06/23	114	116	114	116	+2	+1.75	58,700	-
[2778]	26/06/22	113	114	112	114	+1	+0.88	25,800	-
[2778]	26/06/19	113	113	111	113	0	0.00	18,100	-
[2778]	26/06/18	111	113	110	113	+2	+1.80	38,900	-
[2778]	26/06/17	110	111	109	111	+1	+0.91	39,200	-
[2778]	26/06/16	108	110	107	110	+1	+0.92	60,700	-
[2778]	26/06/15	108	109	107	109	+1	+0.93	26,100	-
[2778]	26/06/12	108	108	106	108	+1	+0.93	28,800	-
[2778]	26/06/11	106	109	106	107	+1	+0.94	30,700	-
[2778]	26/06/10	109	110	105	106	-2	-1.85	111,800	-
[2778]	26/06/09	110	111	107	108	-2	-1.82	72,000	-
[2778]	26/06/08	111	112	110	110	-1	-0.90	63,400	-
[2778]	26/06/05	112	112	111	111	+1	+0.91	22,500	-
[2778]	26/06/04	109	111	109	110	+1	+0.92	21,500	-
[2778]	26/06/03	109	111	109	109	-1	-0.91	60,700	-
[2778]	26/06/02	109	110	109	110	0	0.00	35,200	-
[2778]	26/06/01	110	111	109	110	0	0.00	61,800	-
[2778]	26/05/29	110	111	109	110	0	0.00	9,900	-
[2778]	26/05/28	109	111	109	110	+1	+0.92	21,700	-
[2778]	26/05/27	110	110	109	109	-2	-1.80	50,700	-
[2778]	26/05/26	110	112	110	111	-1	-0.89	15,400	-
[2778]	26/05/25	110	112	110	112	+2	+1.82	39,500	-
[2778]	26/05/22	110	111	109	110	+1.0	+0.92	64,600	-
[2778]	26/05/21	110	110	109	109	-1.0	-0.91	25,900	-
[2778]	26/05/20	108	110	108	110	+1.0	+0.92	55,600	-
[2778]	26/05/19	109	111	108	109	0	+0.00	78,800	-
[2778]	26/05/18	114	115	108	109	-6.0	-5.22	177,500	-
[2778]	26/05/15	118	118	114	115	-2.0	-1.71	79,100	-
[2778]	26/05/14	118	119	116	117	-1.0	-0.85	16,900	-
[2778]	26/05/13	117	121	115	118	+1.0	+0.85	91,500	-
[2778]	26/05/12	117	118	116	117	0	+0.00	25,800	-
[2778]	26/05/11	119	119	116	117	-1.0	-0.85	46,700	-
[2778]	26/05/08	119	120	116	118	-1.0	-0.84	58,100	-
[2778]	26/05/07	121	121	119	119	-1.0	-0.83	23,400	-
[2778]	26/05/01	120	121	119	120	0	+0.00	18,500	-
[2778]	26/04/30	122	123	119	120	-3.0	-2.44	31,000	-
[2778]	26/04/28	119	123	119	123	+3.0	+2.50	45,900	-
[2778]	26/04/27	120	121	119	120	+2	+1.69	24,000	-
[2778]	26/04/24	121	121	117	118	-1	-0.84	61,300	-
[2778]	26/04/23	123	123	118	119	-4	-3.25	94,200	-
[2778]	26/04/22	125	125	122	123	-2	-1.60	57,300	-
[2778]	26/04/21	123	125	122	125	+1	+0.81	86,300	-
[2778]	26/04/20	123	124	121	124	+2	+1.64	45,700	-
[2778]	26/04/17	122	123	121	122	-1	-0.81	97,300	-
[2778]	26/04/16	122	124	121	123	+2	+1.65	103,600	-
[2778]	26/04/15	122	122	120	121	0	0.00	49,000	-
[2778]	26/04/14	119	122	119	121	+2	+1.68	88,000	-
[2778]	26/04/13	119	120	119	119	-2	-1.65	39,300	-
[2778]	26/04/10	121	121	120	121	+1	+0.83	60,100	-
[2778]	26/04/09	120	122	119	120	0	0.00	61,300	-
[2778]	26/04/08	121	122	119	120	0	0.00	152,700	-
[2778]	26/04/07	119	121	119	120	+1	+0.84	68,500	-
[2778]	26/04/06	118	119	118	119	0	0.00	64,000	-
[2778]	26/04/03	118	119	117	119	+1	+0.85	111,900	-
[2778]	26/04/02	119	119	115	118	0	0.00	299,600	-
[2778]	26/04/01	119	119	116	118	+2	+1.72	157,000	-
[2778]	26/03/31	120	120	116	116	-5	-4.13	310,600	-
[2778]	26/03/30	117	121	115	121	-5	-3.97	483,300	-
[2778]	26/03/27	124	127	123	126	+3	+2.44	422,800	-
[2778]	26/03/26	125	125	123	123	-2	-1.60	96,700	-
[2778]	26/03/25	123	125	122	125	+4	+3.31	179,700	-
[2778]	26/03/24	121	122	119	121	+5	+4.31	662,100	-
[2778]	26/03/23	119	119	116	116	-4	-3.33	259,400	-
[2778]	26/03/19	127	128	119	120	-7	-5.51	827,100	-
[2778]	26/03/18	135	135	126	127	-9	-6.62	804,000	-
[2778]	26/03/17	139	140	135	136	-2	-1.45	151,200	-
[2778]	26/03/16	137	139	135	138	+1	+0.73	200,700	-
[2778]	26/03/13	138	138	135	137	-1	-0.72	155,400	-
[2778]	26/03/12	141	142	137	138	-3	-2.13	198,400	-
[2778]	26/03/11	140	143	138	141	+1	+0.71	190,600	-
[2778]	26/03/10	139	140	134	140	+3	+2.19	292,100	-
[2778]	26/03/09	144	145	132	137	-12	-8.05	925,600	-
[2778]	26/03/06	148	149	146	149	0	0.00	75,100	-
[2778]	26/03/05	149	151	145	149	+6	+4.20	240,100	-
[2778]	26/03/04	148	151	138	143	-10	-6.54	640,300	-
[2778]	26/03/03	154	154	150	153	0	0.00	344,100	-
[2778]	26/03/02	156	158	150	153	-4	-2.55	623,100	-
[2778]	26/02/27	154	160	152	157	+6	+3.97	891,000	-
[2778]	26/02/26	152	157	151	151	-1	-0.66	299,700	-
[2778]	26/02/25	152	153	150	152	0	0.00	221,500	-
[2778]	26/02/24	151	157	150	152	-2	-1.30	257,100	-
[2778]	26/02/20	149	168	149	154	+4	+2.67	2,242,600	-
[2778]	26/02/19	147	152	147	150	0	0.00	264,000	-
[2778]	26/02/18	149	151	148	150	+1	+0.67	197,100	-
[2778]	26/02/17	150	151	148	149	-2	-1.32	114,000	-
[2778]	26/02/16	151	153	147	151	0	0.00	579,700	-
[2778]	26/02/13	151	151	149	151	0	0.00	78,900	-
[2778]	26/02/12	152	152	151	151	0	0.00	52,400	-
[2778]	26/02/10	151	153	150	151	+1	+0.67	170,000	-
[2778]	26/02/09	152	152	148	150	0	0.00	143,700	-
[2778]	26/02/06	151	151	149	150	-1	-0.66	117,600	-
[2778]	26/02/05	151	154	151	151	0	0.00	199,300	-
[2778]	26/02/04	151	153	147	151	+1	+0.67	231,900	-
[2778]	26/02/03	155	155	148	150	0	0.00	197,700	-
[2778]	26/02/02	148	153	145	150	0	0.00	218,900	-
[2778]	26/01/30	152	152	144	150	-2	-1.32	330,500	-
[2778]	26/01/29	153	158	142	152	0	0.00	453,200	-
[2778]	26/01/28	158	167	152	152	-7	-4.40	585,500	-
[2778]	26/01/27	164	166	153	159	0	0.00	1,373,500	-
[2778]	26/01/26	154	160	148	159	+1	+0.63	452,200	-
[2778]	26/01/23	161	171	156	158	-3	-1.86	847,900	-
[2778]	26/01/22	150	165	148	161	+6	+3.87	1,831,800	-
[2778]	26/01/21	151	161	143	155	+19	+13.97	4,226,900	-
[2778]	26/01/20	136	138	132	136	0	0.00	356,300	-
[2778]	26/01/19	141	146	136	136	-10	-6.85	676,800	-
[2778]	26/01/16	129	179	128	146	+17	+13.18	3,257,300	-
[2778]	26/01/15	128	129	127	129	+2	+1.57	53,100	-
[2778]	26/01/14	129	130	127	127	-1	-0.78	64,200	-
[2778]	26/01/13	129	130	128	128	-1	-0.78	49,800	-
[2778]	26/01/09	129	131	128	129	0	0.00	91,600	-
[2778]	26/01/08	130	130	128	129	0	0.00	58,500	-
[2778]	26/01/07	130	131	129	129	-2	-1.53	73,600	-
[2778]	26/01/06	129	131	129	131	+1	+0.77	50,600	-
[2778]	26/01/05	129	131	129	130	+2	+1.56	49,800	-
[2778]	25/12/30	128	130	128	128	-2	-1.54	49,300	-
[2778]	25/12/29	131	132	127	130	0	0.00	156,900	-
[2778]	25/12/26	131	136	129	130	-2	-1.52	269,600	-
[2778]	25/12/25	131	132	130	132	+1	+0.76	36,400	-
[2778]	25/12/24	131	133	129	131	0	0.00	97,000	-
[2778]	25/12/23	130	131	129	131	+1	+0.77	199,300	-
[2778]	25/12/22	132	132	129	130	-2	-1.52	188,400	-
[2778]	25/12/19	136	136	130	132	-5	-3.65	104,500	-
[2778]	25/12/18	131	137	130	137	+5	+3.79	204,200	-
[2778]	25/12/17	133	133	131	132	0	0.00	76,500	-
[2778]	25/12/16	133	133	131	132	-1	-0.75	33,000	-
[2778]	25/12/15	133	133	132	133	0	0.00	25,000	-
[2778]	25/12/12	134	134	133	133	0	0.00	20,200	-
[2778]	25/12/11	132	134	132	133	-1	-0.75	24,800	-
[2778]	25/12/10	135	135	132	134	0	0.00	42,400	-
[2778]	25/12/09	135	135	132	134	0	0.00	48,700	-
[2778]	25/12/08	137	137	134	134	-1	-0.74	50,300	-
[2778]	25/12/05	134	137	134	135	0	0.00	64,000	-
[2778]	25/12/04	135	136	134	135	0	0.00	37,800	-
[2778]	25/12/03	136	136	134	135	-1	-0.74	118,100	-
[2778]	25/12/02	138	138	136	136	-1	-0.73	45,500	-
[2778]	25/12/01	136	138	136	137	+1	+0.74	47,600	-
[2778]	25/11/28	136	138	135	136	-1	-0.73	78,900	-
[2778]	25/11/27	135	137	135	137	+4	+3.01	199,300	-
[2778]	25/11/26	132	133	132	133	+1	+0.76	40,700	-
[2778]	25/11/25	130	132	130	132	0	0.00	42,300	-
[2778]	25/11/21	130	132	129	132	+1	+0.76	26,200	-
[2778]	25/11/20	134	134	129	131	-3	-2.24	124,200	-
[2778]	25/11/19	134	134	132	134	-1	-0.74	52,800	-
[2778]	25/11/18	136	137	135	135	-1	-0.74	44,700	-
[2778]	25/11/17	138	138	135	136	-3	-2.16	55,900	-
[2778]	25/11/14	138	140	138	139	0	0.00	36,000	-
[2778]	25/11/13	140	142	139	139	+1	+0.72	51,300	-
[2778]	25/11/12	137	138	137	138	+1	+0.73	29,500	-
[2778]	25/11/11	138	138	136	137	-1	-0.72	51,000	-
[2778]	25/11/10	138	138	137	138	0	0.00	38,500	-
[2778]	25/11/07	138	139	137	138	-1	-0.72	45,300	-
[2778]	25/11/06	138	140	138	139	0	0.00	37,600	-
[2778]	25/11/05	141	141	136	139	-1	-0.71	93,000	-
[2778]	25/11/04	140	142	140	140	-1	-0.71	34,900	-
[2778]	25/10/31	139	141	139	141	0	0.00	106,800	-
[2778]	25/10/30	144	144	141	141	-2	-1.40	43,100	-
[2778]	25/10/29	144	145	142	143	-3	-2.05	46,600	-
[2778]	25/10/28	145	147	145	146	0	0.00	43,200	-
[2778]	25/10/27	147	147	145	146	+1	+0.69	83,400	-
[2778]	25/10/24	146	147	145	145	+1	+0.69	35,600	-
[2778]	25/10/23	146	146	144	144	-2	-1.37	35,000	-
[2778]	25/10/22	143	149	142	146	+4	+2.82	267,100	-
[2778]	25/10/21	141	143	141	142	+1	+0.71	30,300	-
[2778]	25/10/20	141	142	141	141	0	0.00	148,600	-
[2778]	25/10/17	142	142	139	141	-1	-0.70	43,600	-
[2778]	25/10/16	141	142	140	142	+1	+0.71	57,800	-
[2778]	25/10/15	140	141	139	141	+1	+0.71	43,700	-
[2778]	25/10/14	141	142	139	140	-2	-1.41	76,100	-
[2778]	25/10/10	142	145	140	142	-1	-0.70	152,900	-
[2778]	25/10/09	142	143	142	143	+2	+1.42	50,700	-
[2778]	25/10/08	142	142	141	141	-1	-0.70	82,900	-
[2778]	25/10/07	141	143	141	142	+1	+0.71	49,400	-
[2778]	25/10/06	141	142	140	141	0	0.00	108,900	-
[2778]	25/10/03	140	143	140	141	+1	+0.71	104,000	-
[2778]	25/10/02	141	141	140	140	0	0.00	86,400	-
[2778]	25/10/01	141	142	140	140	-1	-0.71	120,200	-
[2778]	25/09/30	141	142	140	141	-1	-0.70	154,600	-
[2778]	25/09/29	145	146	141	142	-5	-3.40	183,000	-
[2778]	25/09/26	146	148	144	147	+2	+1.38	235,600	-
[2778]	25/09/25	143	145	143	145	+2	+1.40	28,500	-
[2778]	25/09/24	144	144	143	143	-1	-0.69	36,400	-
[2778]	25/09/22	142	146	142	144	+3	+2.13	89,700	-
[2778]	25/09/19	143	143	141	141	-2	-1.40	51,000	-
[2778]	25/09/18	144	144	142	143	-1	-0.69	51,100	-
[2778]	25/09/17	144	145	142	144	-1	-0.69	91,600	-
[2778]	25/09/16	145	145	143	145	+1	+0.69	25,400	-
[2778]	25/09/12	145	145	144	144	-1	-0.69	49,300	-
[2778]	25/09/11	146	146	144	145	-1	-0.68	41,400	-
[2778]	25/09/10	145	146	144	146	+1	+0.69	56,700	-
[2778]	25/09/09	145	145	144	145	0	0.00	31,600	-
[2778]	25/09/08	144	145	144	145	+1	+0.69	56,600	-
[2778]	25/09/05	145	145	144	144	0	0.00	52,400	-