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
[2788]	26/10/29	388	388	380	380	-7.0	-1.81	19,600	4,910,787,072
[2788]	26/10/28	382	388	381	387	+3.0	+0.78	26,500	5,001,248,768
[2788]	26/10/27	387	387	380	384	+1.0	+0.26	26,200	4,962,479,616
[2788]	26/10/26	383	386	382	383	+1.0	+0.26	14,600	4,949,556,736
[2788]	26/10/23	386	386	381	382	-4.0	-1.04	41,300	4,936,633,344
[2788]	26/10/22	387	389	386	386	0	+0.00	14,800	4,988,325,888
[2788]	26/10/21	388	389	386	386	+2.0	+0.52	17,800	4,988,325,888
[2788]	26/10/20	395	395	384	384	-11.0	-2.78	70,300	4,962,479,616
[2788]	26/10/19	395	395	392	395	-3.0	-0.75	22,700	5,104,633,856
[2788]	26/10/16	396	402	395	398	+2.0	+0.51	44,200	5,143,403,520
[2788]	26/10/15	395	402	391	396	-3.0	-0.75	62,400	5,117,557,248
[2788]	26/10/14	403	403	396	399	0	+0.00	20,100	5,156,326,400
[2788]	26/10/13	400	405	397	399	-1.0	-0.25	34,400	5,156,326,400
[2788]	26/10/09	398	403	398	400	+1.0	+0.25	24,100	5,169,249,792
[2788]	26/10/08	409	409	399	399	-13.0	-3.16	43,200	5,156,326,400
[2788]	26/10/07	410	412	406	412	+2.0	+0.49	24,800	5,324,326,912
[2788]	26/10/06	410	413	407	410	0	+0.00	20,100	5,298,480,640
[2788]	26/10/05	413	413	402	410	+8.0	+1.99	48,800	5,298,480,640
[2788]	26/10/02	417	417	402	402	-15.0	-3.60	67,800	5,195,096,064
[2788]	26/10/01	410	417	410	417	+5.0	+1.21	44,400	5,388,942,848
[2788]	26/09/30	408	412	405	412	+4.0	+0.98	22,900	5,324,326,912
[2788]	26/09/29	411	411	402	408	-6.0	-1.45	62,000	5,272,634,368
[2788]	26/09/28	413	416	408	414	0	+0.00	83,600	5,350,173,184
[2788]	26/09/25	411	417	409	414	+1.0	+0.24	73,300	5,350,173,184
[2788]	26/09/24	417	417	406	413	-3.0	-0.72	133,100	5,337,250,304
[2788]	26/09/18	438	443	412	416	+24.0	+6.12	774,100	5,376,019,456
[2788]	26/09/17	384	394	384	392	+8.0	+2.08	65,600	5,065,864,704
[2788]	26/09/16	387	389	383	384	-2.0	-0.52	32,900	4,962,479,616
[2788]	26/09/15	383	388	382	386	0	+0.00	9,700	4,988,325,888
[2788]	26/09/14	382	387	382	386	+5.0	+1.31	11,100	4,988,325,888
[2788]	26/09/11	390	390	381	381	-10.0	-2.56	34,900	4,923,710,464
[2788]	26/09/10	391	395	390	391	0	+0.00	21,300	5,052,941,312
[2788]	26/09/09	397	397	390	391	-3.0	-0.76	33,400	5,052,941,312
[2788]	26/09/08	413	413	387	394	-22.0	-5.29	296,600	5,091,710,976
[2788]	26/09/07	420	423	415	416	-3.0	-0.72	33,100	5,376,019,456
[2788]	26/09/04	411	419	411	419	+7.0	+1.70	32,000	5,414,789,120
[2788]	26/09/03	414	417	411	412	-3.0	-0.72	36,500	5,324,326,912
[2788]	26/09/02	420	421	415	415	-9.0	-2.12	67,500	5,363,096,576
[2788]	26/09/01	432	432	421	424	-7.0	-1.62	40,100	5,479,404,544
[2788]	26/08/31	438	438	425	431	-8.0	-1.82	44,800	5,569,866,240
[2788]	26/08/28	439	445	432	439	+5.0	+1.15	115,300	5,673,251,328
[2788]	26/08/27	433	441	420	434	+4.0	+0.93	91,600	5,608,635,904
[2788]	26/08/26	438	438	429	430	-7.0	-1.60	28,700	5,556,943,360
[2788]	26/08/25	426	437	426	437	+12.0	+2.82	67,600	5,647,405,056
[2788]	26/08/24	417	432	413	425	+12.0	+2.91	117,000	5,492,327,936
[2788]	26/08/21	413	416	409	413	0	+0.00	25,600	5,337,250,304
[2788]	26/08/20	412	419	412	413	+1.0	+0.24	36,900	5,337,250,304
[2788]	26/08/19	419	424	411	412	-6.0	-1.44	59,100	5,324,326,912
[2788]	26/08/18	405	424	405	418	+15.0	+3.72	125,000	5,401,865,728
[2788]	26/08/17	401	407	399	403	+3.0	+0.75	34,000	5,208,018,944
[2788]	26/08/14	401	408	398	400	-5.0	-1.23	32,700	5,169,249,792
[2788]	26/08/13	405	405	396	405	-1.0	-0.25	54,600	5,233,865,216
[2788]	26/08/12	385	410	379	406	+18.0	+4.64	152,600	5,246,788,096
[2788]	26/08/10	392	399	379	388	-17.0	-4.20	192,900	5,014,172,160
[2788]	26/08/07	404	408	400	405	0	+0.00	38,500	5,233,865,216
[2788]	26/08/06	402	406	401	405	0	+0.00	52,200	5,233,865,216
[2788]	26/08/05	406	409	402	405	+5.0	+1.25	71,900	5,233,865,216
[2788]	26/08/04	393	400	392	400	+7.0	+1.78	44,500	5,169,249,792
[2788]	26/08/03	391	396	384	393	+3.0	+0.77	33,900	5,078,787,584
[2788]	26/07/31	393	394	381	390	0	+0.00	69,100	5,040,018,432
[2788]	26/07/30	390	396	390	390	-1.0	-0.26	35,600	5,040,018,432
[2788]	26/07/29	395	409	391	391	-2.0	-0.51	98,700	5,052,941,312
[2788]	26/07/28	390	396	388	393	+7.0	+1.81	73,600	5,078,787,584
[2788]	26/07/27	386	387	383	386	+4.0	+1.05	18,000	4,988,325,888
[2788]	26/07/24	383	386	379	382	-2.0	-0.52	26,500	4,936,633,344
[2788]	26/07/23	385	387	383	384	-2.0	-0.52	11,700	4,962,479,616
[2788]	26/07/22	394	394	385	386	-8.0	-2.03	22,400	4,988,325,888
[2788]	26/07/21	387	395	386	394	+13.0	+3.41	28,600	5,091,710,976
[2788]	26/07/17	386	386	378	381	-7	-1.80	49,800	-
[2788]	26/07/16	391	394	388	388	-2	-0.51	34,200	-
[2788]	26/07/15	389	390	388	390	+2	+0.52	10,600	-
[2788]	26/07/14	385	389	385	388	+4	+1.04	28,200	-
[2788]	26/07/13	381	387	381	384	-1	-0.26	7,100	-
[2788]	26/07/10	380	388	380	385	+6	+1.58	27,000	-
[2788]	26/07/09	385	385	376	379	+1	+0.26	33,900	-
[2788]	26/07/08	379	383	375	378	+1	+0.27	35,300	-
[2788]	26/07/07	379	381	376	377	+1	+0.27	19,400	-
[2788]	26/07/06	377	379	376	376	-3	-0.79	63,800	-
[2788]	26/07/03	371	379	371	379	+8	+2.16	10,400	-
[2788]	26/07/02	369	375	366	371	+3	+0.82	23,000	-
[2788]	26/07/01	367	368	364	368	+4	+1.10	10,000	-
[2788]	26/06/30	362	367	362	364	+3	+0.83	5,300	-
[2788]	26/06/29	367	367	360	361	0	0.00	24,500	-
[2788]	26/06/26	360	365	359	361	+1	+0.28	10,500	-
[2788]	26/06/25	364	366	360	360	+1	+0.28	13,000	-
[2788]	26/06/24	366	367	355	359	-10	-2.71	43,900	-
[2788]	26/06/23	377	377	366	369	-2	-0.54	14,900	-
[2788]	26/06/22	369	379	367	371	+5	+1.37	47,600	-
[2788]	26/06/19	369	369	365	366	-3	-0.81	7,700	-
[2788]	26/06/18	369	370	363	369	+1	+0.27	23,400	-
[2788]	26/06/17	368	368	363	368	+6	+1.66	20,000	-
[2788]	26/06/16	364	367	360	362	-6	-1.63	16,900	-
[2788]	26/06/15	371	375	360	368	-1	-0.27	45,000	-
[2788]	26/06/12	361	369	361	369	+10	+2.79	30,000	-
[2788]	26/06/11	359	365	358	359	-4	-1.10	18,200	-
[2788]	26/06/10	368	370	357	363	-3	-0.82	16,100	-
[2788]	26/06/09	364	366	361	366	+5	+1.39	15,200	-
[2788]	26/06/08	363	369	355	361	-17	-4.50	75,700	-
[2788]	26/06/05	376	385	376	378	+5	+1.34	18,700	-
[2788]	26/06/04	374	380	369	373	-1	-0.27	30,500	-
[2788]	26/06/03	374	379	373	374	0	0.00	14,800	-
[2788]	26/06/02	368	376	363	374	+3	+0.81	54,500	-
[2788]	26/06/01	379	379	368	371	-7	-1.85	66,200	-
[2788]	26/05/29	375	397	374	378	0	0.00	142,300	-
[2788]	26/05/28	372	379	367	378	+4	+1.07	23,500	-
[2788]	26/05/27	389	394	374	374	-13	-3.36	51,000	-
[2788]	26/05/26	391	391	383	387	-2	-0.51	28,700	-
[2788]	26/05/25	390	391	382	389	+12	+3.18	86,800	-
[2788]	26/05/22	384	390	366	377	-7.0	-1.82	66,000	-
[2788]	26/05/21	367	387	363	384	+25.0	+6.96	92,900	-
[2788]	26/05/20	372	377	355	359	-18.0	-4.77	73,500	-
[2788]	26/05/19	350	380	347	377	+33.0	+9.59	149,300	-
[2788]	26/05/18	350	352	342	344	-3.0	-0.86	33,500	-
[2788]	26/05/15	365	365	335	347	+14.0	+4.20	119,400	-
[2788]	26/05/14	332	337	332	333	+1.0	+0.30	13,600	-
[2788]	26/05/13	333	334	332	332	0	+0.00	6,000	-
[2788]	26/05/12	336	337	332	332	-3.0	-0.90	22,300	-
[2788]	26/05/11	335	337	333	335	0	+0.00	10,100	-
[2788]	26/05/08	333	336	333	335	+2.0	+0.60	7,400	-
[2788]	26/05/07	341	341	328	333	-6.0	-1.77	86,600	-
[2788]	26/05/01	337	339	334	339	+2.0	+0.59	8,800	-
[2788]	26/04/30	338	338	333	337	+1.0	+0.30	43,800	-
[2788]	26/04/28	339	339	336	336	-3.0	-0.88	20,600	-
[2788]	26/04/27	345	345	338	339	-3	-0.88	29,600	-
[2788]	26/04/24	345	345	342	342	-4	-1.16	12,500	-
[2788]	26/04/23	352	352	346	346	-4	-1.14	7,700	-
[2788]	26/04/22	349	352	347	350	+1	+0.29	18,600	-
[2788]	26/04/21	354	354	348	349	-3	-0.85	16,600	-
[2788]	26/04/20	350	354	348	352	0	0.00	23,800	-
[2788]	26/04/17	353	353	350	352	-2	-0.56	13,200	-
[2788]	26/04/16	354	356	350	354	+1	+0.28	14,700	-
[2788]	26/04/15	352	354	351	353	+1	+0.28	21,100	-
[2788]	26/04/14	349	356	349	352	+6	+1.73	19,500	-
[2788]	26/04/13	348	349	344	346	-2	-0.57	12,000	-
[2788]	26/04/10	351	351	346	348	-3	-0.85	7,800	-
[2788]	26/04/09	348	351	346	351	+3	+0.86	20,100	-
[2788]	26/04/08	350	352	347	348	-1	-0.29	24,600	-
[2788]	26/04/07	348	350	346	349	+3	+0.87	21,800	-
[2788]	26/04/06	343	346	340	346	+1	+0.29	27,900	-
[2788]	26/04/03	340	346	340	345	+5	+1.47	47,600	-
[2788]	26/04/02	349	349	340	340	-5	-1.45	16,400	-
[2788]	26/04/01	343	346	342	345	+1	+0.29	20,700	-
[2788]	26/03/31	340	344	339	344	+6	+1.78	20,000	-
[2788]	26/03/30	347	347	335	338	-5	-1.46	50,000	-
[2788]	26/03/27	345	345	341	343	+2	+0.59	11,300	-
[2788]	26/03/26	346	346	341	341	-3	-0.87	34,200	-
[2788]	26/03/25	344	348	344	344	0	0.00	15,900	-
[2788]	26/03/24	343	344	341	344	+4	+1.18	9,200	-
[2788]	26/03/23	345	345	339	340	-7	-2.02	32,700	-
[2788]	26/03/19	350	350	347	347	-2	-0.57	23,200	-
[2788]	26/03/18	345	352	345	349	+4	+1.16	140,500	-
[2788]	26/03/17	347	350	345	345	-2	-0.58	7,000	-
[2788]	26/03/16	347	350	345	347	-3	-0.86	15,100	-
[2788]	26/03/13	351	351	346	350	0	0.00	697,100	-
[2788]	26/03/12	356	357	350	350	-6	-1.69	19,200	-
[2788]	26/03/11	356	358	354	356	0	0.00	29,700	-
[2788]	26/03/10	349	356	349	356	+9	+2.59	21,300	-
[2788]	26/03/09	343	350	340	347	-9	-2.53	39,800	-
[2788]	26/03/06	351	356	349	356	+2	+0.56	26,600	-
[2788]	26/03/05	350	361	350	354	+8	+2.31	45,400	-
[2788]	26/03/04	349	349	341	346	-5	-1.42	38,600	-
[2788]	26/03/03	358	359	350	351	-7	-1.96	51,600	-
[2788]	26/03/02	359	364	356	358	-3	-0.83	32,900	-
[2788]	26/02/27	360	363	359	361	+1	+0.28	25,600	-
[2788]	26/02/26	363	364	358	360	-1	-0.28	26,900	-
[2788]	26/02/25	356	361	356	361	+5	+1.40	31,900	-
[2788]	26/02/24	359	359	355	356	0	0.00	24,300	-
[2788]	26/02/20	356	356	353	356	-1	-0.28	23,100	-
[2788]	26/02/19	350	357	349	357	+7	+2.00	78,000	-
[2788]	26/02/18	349	350	348	350	+5	+1.45	76,200	-
[2788]	26/02/17	350	350	343	345	-1	-0.29	48,600	-
[2788]	26/02/16	351	351	339	346	-4	-1.14	103,900	-
[2788]	26/02/13	350	352	348	350	-1	-0.28	24,100	-
[2788]	26/02/12	347	351	344	351	+5	+1.45	51,400	-
[2788]	26/02/10	343	349	343	346	+3	+0.87	11,300	-
[2788]	26/02/09	347	348	343	343	0	0.00	21,100	-
[2788]	26/02/06	346	348	343	343	-1	-0.29	36,000	-
[2788]	26/02/05	346	349	344	344	-1	-0.29	17,800	-
[2788]	26/02/04	347	347	344	345	-2	-0.58	10,200	-
[2788]	26/02/03	351	352	343	347	-3	-0.86	24,600	-
[2788]	26/02/02	351	353	350	350	0	0.00	16,100	-
[2788]	26/01/30	350	351	350	350	-1	-0.28	6,500	-
[2788]	26/01/29	350	355	350	351	0	0.00	9,600	-
[2788]	26/01/28	351	352	350	351	-2	-0.57	5,300	-
[2788]	26/01/27	353	353	350	353	-2	-0.56	21,600	-
[2788]	26/01/26	358	358	353	355	-5	-1.39	20,000	-
[2788]	26/01/23	356	360	355	360	+2	+0.56	36,600	-
[2788]	26/01/22	359	362	354	358	-1	-0.28	69,700	-
[2788]	26/01/21	343	364	343	359	+12	+3.46	127,700	-
[2788]	26/01/20	348	349	344	347	-1	-0.29	20,800	-
[2788]	26/01/19	347	348	345	348	+1	+0.29	16,800	-
[2788]	26/01/16	342	347	342	347	+3	+0.87	39,600	-
[2788]	26/01/15	344	345	340	344	+1	+0.29	37,100	-
[2788]	26/01/14	343	344	339	343	0	0.00	37,100	-
[2788]	26/01/13	342	345	342	343	+2	+0.59	50,400	-
[2788]	26/01/09	342	342	339	341	-1	-0.29	18,300	-
[2788]	26/01/08	341	342	340	342	+2	+0.59	14,700	-
[2788]	26/01/07	342	342	339	340	+2	+0.59	10,300	-
[2788]	26/01/06	342	342	336	338	-1	-0.29	43,900	-
[2788]	26/01/05	338	341	337	339	+2	+0.59	41,200	-
[2788]	25/12/30	338	339	337	337	-2	-0.59	10,800	-
[2788]	25/12/29	337	339	336	339	-2	-0.59	78,900	-
[2788]	25/12/26	337	341	337	341	+6	+1.79	60,700	-
[2788]	25/12/25	335	337	333	335	-1	-0.30	172,500	-
[2788]	25/12/24	338	339	336	336	-1	-0.30	288,400	-
[2788]	25/12/23	339	340	333	337	-2	-0.59	82,600	-
[2788]	25/12/22	339	340	339	339	0	0.00	17,800	-
[2788]	25/12/19	339	343	339	339	0	0.00	13,500	-
[2788]	25/12/18	338	342	338	339	-1	-0.29	20,200	-
[2788]	25/12/17	341	341	339	340	-1	-0.29	14,600	-
[2788]	25/12/16	341	342	341	341	-2	-0.58	16,200	-
[2788]	25/12/15	341	343	340	343	+2	+0.59	22,800	-
[2788]	25/12/12	339	342	339	341	0	0.00	18,600	-
[2788]	25/12/11	342	343	341	341	-2	-0.58	16,300	-
[2788]	25/12/10	341	343	341	343	0	0.00	10,900	-
[2788]	25/12/09	338	345	338	343	+2	+0.59	24,100	-
[2788]	25/12/08	341	343	340	341	-2	-0.58	28,500	-
[2788]	25/12/05	342	344	341	343	-3	-0.87	13,400	-
[2788]	25/12/04	341	346	341	346	+3	+0.87	11,000	-
[2788]	25/12/03	345	346	343	343	-4	-1.15	9,200	-
[2788]	25/12/02	348	348	344	347	-1	-0.29	12,900	-
[2788]	25/12/01	348	349	343	348	+5	+1.46	54,000	-
[2788]	25/11/28	343	344	342	343	+2	+0.59	6,000	-
[2788]	25/11/27	345	346	341	341	-4	-1.16	202,500	-
[2788]	25/11/26	341	345	339	345	+2	+0.58	21,200	-
[2788]	25/11/25	343	345	341	343	+2	+0.59	23,700	-
[2788]	25/11/21	340	342	337	341	+1	+0.29	15,600	-
[2788]	25/11/20	338	342	338	340	+2	+0.59	39,400	-
[2788]	25/11/19	338	340	337	338	0	0.00	8,500	-
[2788]	25/11/18	338	339	337	338	0	0.00	12,700	-
[2788]	25/11/17	341	342	337	338	-4	-1.17	39,900	-
[2788]	25/11/14	344	347	340	342	-9	-2.56	53,100	-
[2788]	25/11/13	351	352	349	351	-1	-0.28	17,100	-
[2788]	25/11/12	352	353	348	352	-1	-0.28	17,600	-
[2788]	25/11/11	352	353	347	353	+4	+1.15	18,200	-
[2788]	25/11/10	350	352	348	349	-1	-0.29	24,800	-
[2788]	25/11/07	340	350	340	350	+10	+2.94	31,100	-
[2788]	25/11/06	340	343	339	340	-1	-0.29	7,500	-
[2788]	25/11/05	338	343	338	341	0	0.00	15,800	-
[2788]	25/11/04	338	342	337	341	0	0.00	16,500	-
[2788]	25/10/31	340	343	340	341	0	0.00	14,700	-
[2788]	25/10/30	344	345	340	341	-2	-0.58	12,700	-
[2788]	25/10/29	346	352	342	343	-3	-0.87	16,700	-
[2788]	25/10/28	350	350	346	346	-4	-1.14	18,900	-
[2788]	25/10/27	353	353	349	350	+1	+0.29	14,500	-
[2788]	25/10/24	351	354	349	349	-4	-1.13	14,400	-
[2788]	25/10/23	350	355	345	353	+4	+1.15	33,400	-
[2788]	25/10/22	342	349	342	349	+7	+2.05	18,700	-
[2788]	25/10/21	345	345	341	342	-2	-0.58	16,200	-
[2788]	25/10/20	343	344	342	344	+2	+0.58	11,800	-
[2788]	25/10/17	344	344	342	342	-1	-0.29	7,600	-
[2788]	25/10/16	345	345	342	343	0	0.00	6,400	-
[2788]	25/10/15	343	343	340	343	+2	+0.59	4,500	-
[2788]	25/10/14	341	344	333	341	-2	-0.58	48,300	-
[2788]	25/10/10	351	351	343	343	-6	-1.72	30,400	-
[2788]	25/10/09	349	350	347	349	-1	-0.29	14,000	-
[2788]	25/10/08	356	356	350	350	-4	-1.13	19,800	-
[2788]	25/10/07	355	356	351	354	+2	+0.57	41,800	-
[2788]	25/10/06	345	353	345	352	+4	+1.15	30,900	-
[2788]	25/10/03	347	348	345	348	+1	+0.29	24,300	-
[2788]	25/10/02	342	347	342	347	+6	+1.76	21,500	-
[2788]	25/10/01	344	347	341	341	-5	-1.45	21,000	-
[2788]	25/09/30	347	350	343	346	-2	-0.57	20,700	-
[2788]	25/09/29	352	353	348	348	-4	-1.14	33,500	-
[2788]	25/09/26	356	356	352	352	-5	-1.40	42,900	-
[2788]	25/09/25	354	357	352	357	+4	+1.13	12,300	-
[2788]	25/09/24	354	356	349	353	+3	+0.86	20,000	-
[2788]	25/09/22	349	352	346	350	-2	-0.57	43,700	-
[2788]	25/09/19	357	360	351	352	-6	-1.68	61,000	-
[2788]	25/09/18	364	364	357	358	-6	-1.65	28,500	-
[2788]	25/09/17	366	366	363	364	-4	-1.09	20,200	-
[2788]	25/09/16	372	373	367	368	0	0.00	31,700	-
[2788]	25/09/12	370	370	365	368	+2	+0.55	20,600	-
[2788]	25/09/11	371	371	364	366	-5	-1.35	26,600	-
[2788]	25/09/10	372	372	366	371	0	0.00	32,400	-
[2788]	25/09/09	376	377	371	371	-5	-1.33	42,200	-
[2788]	25/09/08	378	378	372	376	+1	+0.27	33,300	-
[2788]	25/09/05	366	379	365	375	+9	+2.46	92,800	-