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
[2789]	26/10/29	484	487	484	485	+2.0	+0.41	2,300	2,795,712,768
[2789]	26/10/28	484	486	483	483	0	+0.00	2,200	2,784,184,064
[2789]	26/10/27	481	485	481	483	-1.0	-0.21	2,000	2,784,184,064
[2789]	26/10/26	483	486	480	484	+3.0	+0.62	6,600	2,789,948,416
[2789]	26/10/23	478	481	478	481	+3.0	+0.63	2,600	2,772,655,360
[2789]	26/10/22	480	480	478	478	-2.0	-0.42	1,400	2,755,362,048
[2789]	26/10/21	477	480	477	480	+2.0	+0.42	1,000	2,766,891,008
[2789]	26/10/20	478	479	477	478	-1.0	-0.21	2,400	2,755,362,048
[2789]	26/10/19	478	484	477	479	0	+0.00	2,900	2,761,126,400
[2789]	26/10/16	480	480	475	479	-1.0	-0.21	2,700	2,761,126,400
[2789]	26/10/15	480	480	478	480	+2.0	+0.42	3,100	2,766,891,008
[2789]	26/10/14	475	479	475	478	+1.0	+0.21	1,500	2,755,362,048
[2789]	26/10/13	476	477	466	477	+2.0	+0.42	10,500	2,749,597,696
[2789]	26/10/09	477	477	475	475	-2.0	-0.42	3,900	2,738,068,992
[2789]	26/10/08	477	477	471	477	0	+0.00	4,600	2,749,597,696
[2789]	26/10/07	478	478	475	477	-3.0	-0.62	2,800	2,749,597,696
[2789]	26/10/06	471	480	471	480	+8.0	+1.69	6,700	2,766,891,008
[2789]	26/10/05	485	485	472	472	-14.0	-2.88	15,700	2,720,775,936
[2789]	26/10/02	485	486	482	486	+5.0	+1.04	1,300	2,801,477,120
[2789]	26/10/01	484	484	481	481	-8.0	-1.64	800	2,772,655,360
[2789]	26/09/30	489	489	486	489	0	+0.00	2,200	2,818,770,176
[2789]	26/09/29	484	489	481	489	+7.0	+1.45	4,200	2,818,770,176
[2789]	26/09/28	485	485	481	482	-4.0	-0.82	1,800	2,778,419,712
[2789]	26/09/25	487	490	481	486	-1.0	-0.21	7,800	2,801,477,120
[2789]	26/09/24	476	487	476	487	+10.0	+2.10	9,100	2,807,241,472
[2789]	26/09/18	474	477	473	477	+4.0	+0.85	3,000	2,749,597,696
[2789]	26/09/17	475	476	473	473	-3.0	-0.63	2,200	2,726,540,288
[2789]	26/09/16	476	478	476	476	+1.0	+0.21	800	2,743,833,344
[2789]	26/09/15	475	475	475	475	0	+0.00	500	2,738,068,992
[2789]	26/09/14	476	477	475	475	-1.0	-0.21	1,500	2,738,068,992
[2789]	26/09/11	476	476	476	476	-1.0	-0.21	400	2,743,833,344
[2789]	26/09/10	479	479	476	477	-2.0	-0.42	4,000	2,749,597,696
[2789]	26/09/09	478	479	474	479	+2.0	+0.42	1,900	2,761,126,400
[2789]	26/09/08	478	478	477	477	0	+0.00	200	2,749,597,696
[2789]	26/09/07	479	479	477	477	0	+0.00	1,200	2,749,597,696
[2789]	26/09/04	476	479	475	477	+2.0	+0.42	1,600	2,749,597,696
[2789]	26/09/03	476	477	475	475	-4.0	-0.84	1,600	2,738,068,992
[2789]	26/09/02	476	479	476	479	+1.0	+0.21	900	2,761,126,400
[2789]	26/09/01	477	478	477	478	+1.0	+0.21	700	2,755,362,048
[2789]	26/08/31	477	480	477	477	+1.0	+0.21	2,000	2,749,597,696
[2789]	26/08/28	476	476	476	476	+2.0	+0.42	300	2,743,833,344
[2789]	26/08/27	477	478	474	474	-4.0	-0.84	1,700	2,732,304,640
[2789]	26/08/26	480	481	476	478	-1.0	-0.21	1,500	2,755,362,048
[2789]	26/08/25	479	479	479	479	-1.0	-0.21	200	2,761,126,400
[2789]	26/08/24	477	480	475	480	+6.0	+1.27	2,500	2,766,891,008
[2789]	26/08/21	474	477	474	474	-1.0	-0.21	1,200	2,732,304,640
[2789]	26/08/20	475	477	475	475	+1.0	+0.21	1,600	2,738,068,992
[2789]	26/08/19	476	476	474	474	-2.0	-0.42	1,100	2,732,304,640
[2789]	26/08/18	475	476	475	476	-1.0	-0.21	500	2,743,833,344
[2789]	26/08/17	474	478	474	477	+2.0	+0.42	2,300	2,749,597,696
[2789]	26/08/14	475	477	474	475	0	+0.00	1,900	2,738,068,992
[2789]	26/08/13	478	478	474	475	-3.0	-0.63	3,500	2,738,068,992
[2789]	26/08/12	478	478	477	478	-2.0	-0.42	400	2,755,362,048
[2789]	26/08/10	480	480	479	480	+1.0	+0.21	4,200	2,766,891,008
[2789]	26/08/07	478	479	477	479	+3.0	+0.63	2,800	2,761,126,400
[2789]	26/08/06	478	478	476	476	-1.0	-0.21	2,600	2,743,833,344
[2789]	26/08/05	476	478	475	477	0	+0.00	2,100	2,749,597,696
[2789]	26/08/04	477	477	475	477	0	+0.00	3,200	2,749,597,696
[2789]	26/08/03	474	478	473	477	+4.0	+0.85	1,700	2,749,597,696
[2789]	26/07/31	470	475	470	473	+2.0	+0.42	1,900	2,726,540,288
[2789]	26/07/30	470	480	469	471	+4.0	+0.86	9,100	2,715,011,584
[2789]	26/07/29	469	469	467	467	-1.0	-0.21	2,100	2,691,954,176
[2789]	26/07/28	468	470	467	468	-1.0	-0.21	1,900	2,697,718,528
[2789]	26/07/27	467	469	466	469	+4.0	+0.86	2,200	2,703,482,880
[2789]	26/07/24	465	467	465	465	-1.0	-0.21	1,900	2,680,425,472
[2789]	26/07/23	468	470	466	466	-2.0	-0.43	3,200	2,686,189,824
[2789]	26/07/22	466	468	466	468	0	+0.00	1,700	2,697,718,528
[2789]	26/07/21	468	469	467	468	-1.0	-0.21	900	2,697,718,528
[2789]	26/07/17	468	469	466	469	+1	+0.21	2,600	-
[2789]	26/07/16	468	468	467	468	+1	+0.21	3,500	-
[2789]	26/07/15	468	469	466	467	-1	-0.21	1,500	-
[2789]	26/07/14	467	468	467	468	+1	+0.21	300	-
[2789]	26/07/13	469	469	467	467	0	0.00	2,000	-
[2789]	26/07/10	467	467	467	467	+2	+0.43	2,300	-
[2789]	26/07/09	467	467	463	465	-2	-0.43	1,300	-
[2789]	26/07/08	466	467	465	467	0	0.00	2,600	-
[2789]	26/07/07	467	468	464	467	+4	+0.86	4,700	-
[2789]	26/07/06	457	466	457	463	0	0.00	11,400	-
[2789]	26/07/03	463	463	463	463	0	0.00	1,500	-
[2789]	26/07/02	464	464	463	463	-1	-0.22	1,600	-
[2789]	26/07/01	463	464	463	464	+1	+0.22	1,800	-
[2789]	26/06/30	463	464	463	463	-1	-0.22	500	-
[2789]	26/06/29	463	464	463	464	+1	+0.22	500	-
[2789]	26/06/26	463	463	462	463	0	0.00	1,500	-
[2789]	26/06/25	464	464	462	463	0	0.00	500	-
[2789]	26/06/24	462	463	462	463	0	0.00	4,600	-
[2789]	26/06/23	465	465	463	463	-1	-0.22	200	-
[2789]	26/06/22	463	464	463	464	0	0.00	1,200	-
[2789]	26/06/19	461	464	461	464	－	－	1,500	-
[2789]	26/06/18	－	－	－	464	－	－	0	-
[2789]	26/06/17	465	465	461	464	-1	-0.22	3,000	-
[2789]	26/06/16	465	466	460	465	0	0.00	3,200	-
[2789]	26/06/15	466	466	464	465	+2	+0.43	2,200	-
[2789]	26/06/12	460	463	458	463	+3	+0.65	1,800	-
[2789]	26/06/11	462	462	460	460	-1	-0.22	700	-
[2789]	26/06/10	467	467	461	461	-1	-0.22	5,200	-
[2789]	26/06/09	459	462	458	462	+3	+0.65	1,100	-
[2789]	26/06/08	459	461	455	459	+4	+0.88	4,800	-
[2789]	26/06/05	456	460	455	455	-1	-0.22	1,900	-
[2789]	26/06/04	457	457	456	456	-1	-0.22	1,200	-
[2789]	26/06/03	459	460	456	457	+2	+0.44	3,600	-
[2789]	26/06/02	457	460	454	455	+1	+0.22	5,400	-
[2789]	26/06/01	456	460	454	454	-5	-1.09	6,300	-
[2789]	26/05/29	454	462	454	459	+4	+0.88	4,300	-
[2789]	26/05/28	455	456	454	455	0	0.00	3,900	-
[2789]	26/05/27	455	455	454	455	0	0.00	1,400	-
[2789]	26/05/26	455	455	453	455	0	0.00	1,800	-
[2789]	26/05/25	455	457	455	455	-2	-0.44	2,900	-
[2789]	26/05/22	459	460	454	457	-1.0	-0.22	2,800	-
[2789]	26/05/21	460	460	453	458	+2.0	+0.44	3,700	-
[2789]	26/05/20	460	460	456	456	-4.0	-0.87	200	-
[2789]	26/05/19	459	461	456	460	0	+0.00	1,200	-
[2789]	26/05/18	456	460	456	460	+4.0	+0.88	1,300	-
[2789]	26/05/15	455	456	455	456	+1.0	+0.22	1,300	-
[2789]	26/05/14	456	456	455	455	-1.0	-0.22	700	-
[2789]	26/05/13	457	457	456	456	-1.0	-0.22	4,900	-
[2789]	26/05/12	458	458	457	457	0	+0.00	1,900	-
[2789]	26/05/11	458	458	456	457	-1.0	-0.22	3,400	-
[2789]	26/05/08	461	461	458	458	-4.0	-0.87	3,600	-
[2789]	26/05/07	460	462	459	462	+3.0	+0.65	2,300	-
[2789]	26/05/01	459	459	458	459	0	+0.00	3,200	-
[2789]	26/04/30	460	460	459	459	0	+0.00	1,100	-
[2789]	26/04/28	457	461	457	459	-2.0	-0.43	1,900	-
[2789]	26/04/27	459	461	458	461	+1	+0.22	800	-
[2789]	26/04/24	460	460	460	460	-1	-0.22	300	-
[2789]	26/04/23	460	461	458	461	0	0.00	2,500	-
[2789]	26/04/22	462	463	461	461	0	0.00	1,100	-
[2789]	26/04/21	461	462	460	461	0	0.00	2,400	-
[2789]	26/04/20	460	461	459	461	+1	+0.22	1,400	-
[2789]	26/04/17	459	460	459	460	0	0.00	1,500	-
[2789]	26/04/16	459	461	459	460	+1	+0.22	1,000	-
[2789]	26/04/15	461	463	459	459	-2	-0.43	900	-
[2789]	26/04/14	467	467	459	461	-4	-0.86	3,000	-
[2789]	26/04/13	466	466	465	465	-1	-0.21	800	-
[2789]	26/04/10	467	467	464	466	-1	-0.21	4,600	-
[2789]	26/04/09	465	467	463	467	+6	+1.30	5,700	-
[2789]	26/04/08	460	463	459	461	+1	+0.22	3,100	-
[2789]	26/04/07	463	463	458	460	+1	+0.22	3,600	-
[2789]	26/04/06	465	465	459	459	-4	-0.86	12,200	-
[2789]	26/04/03	462	463	459	463	+1	+0.22	1,400	-
[2789]	26/04/02	461	462	455	462	+2	+0.43	1,800	-
[2789]	26/04/01	455	465	455	460	+2	+0.44	3,500	-
[2789]	26/03/31	465	465	457	458	-1	-0.22	1,000	-
[2789]	26/03/30	453	464	453	459	-2	-0.43	5,100	-
[2789]	26/03/27	458	462	454	461	+2	+0.44	9,000	-
[2789]	26/03/26	460	460	458	459	0	0.00	1,800	-
[2789]	26/03/25	458	459	457	459	+1	+0.22	1,000	-
[2789]	26/03/24	457	462	456	458	+1	+0.22	2,400	-
[2789]	26/03/23	458	458	457	457	-2	-0.44	4,400	-
[2789]	26/03/19	461	461	459	459	-1	-0.22	1,900	-
[2789]	26/03/18	461	462	459	460	-1	-0.22	3,000	-
[2789]	26/03/17	460	461	458	461	+1	+0.22	2,600	-
[2789]	26/03/16	460	461	459	460	0	0.00	2,900	-
[2789]	26/03/13	460	460	460	460	0	0.00	200	-
[2789]	26/03/12	463	463	460	460	-3	-0.65	2,700	-
[2789]	26/03/11	461	464	461	463	0	0.00	1,500	-
[2789]	26/03/10	462	465	458	463	+1	+0.22	8,400	-
[2789]	26/03/09	461	464	460	462	-1	-0.22	4,400	-
[2789]	26/03/06	461	463	460	463	+2	+0.43	4,100	-
[2789]	26/03/05	466	467	459	461	+2	+0.44	4,600	-
[2789]	26/03/04	464	464	459	459	-4	-0.86	10,300	-
[2789]	26/03/03	469	469	463	463	-3	-0.64	7,300	-
[2789]	26/03/02	463	469	462	466	+3	+0.65	12,400	-
[2789]	26/02/27	462	466	461	463	0	0.00	16,500	-
[2789]	26/02/26	462	468	460	463	-32	-6.46	54,300	-
[2789]	26/02/25	495	496	493	495	0	0.00	24,100	-
[2789]	26/02/24	495	495	492	495	+2	+0.41	17,300	-
[2789]	26/02/20	491	494	491	493	-2	-0.40	6,500	-
[2789]	26/02/19	492	495	492	495	+4	+0.81	8,800	-
[2789]	26/02/18	491	493	490	491	+1	+0.20	4,400	-
[2789]	26/02/17	489	493	488	490	+1	+0.20	8,900	-
[2789]	26/02/16	489	491	489	489	0	0.00	6,200	-
[2789]	26/02/13	487	490	487	489	0	0.00	5,100	-
[2789]	26/02/12	490	490	487	489	-1	-0.20	7,100	-
[2789]	26/02/10	487	490	486	490	+3	+0.62	8,600	-
[2789]	26/02/09	486	487	486	487	+1	+0.21	2,100	-
[2789]	26/02/06	486	489	485	486	0	0.00	6,200	-
[2789]	26/02/05	486	487	485	486	0	0.00	5,000	-
[2789]	26/02/04	483	486	483	486	+3	+0.62	5,800	-
[2789]	26/02/03	483	485	483	483	0	0.00	16,100	-
[2789]	26/02/02	484	486	483	483	-4	-0.82	21,600	-
[2789]	26/01/30	490	491	485	487	-4	-0.81	13,800	-
[2789]	26/01/29	494	494	490	491	-4	-0.81	8,700	-
[2789]	26/01/28	493	495	493	495	+2	+0.41	2,100	-
[2789]	26/01/27	494	495	493	493	-1	-0.20	3,600	-
[2789]	26/01/26	493	495	493	494	+1	+0.20	4,900	-
[2789]	26/01/23	492	494	491	493	-1	-0.20	2,900	-
[2789]	26/01/22	494	495	493	494	0	0.00	2,700	-
[2789]	26/01/21	493	494	493	494	+1	+0.20	2,900	-
[2789]	26/01/20	491	494	491	493	+1	+0.20	5,000	-
[2789]	26/01/19	490	493	490	492	-1	-0.20	7,800	-
[2789]	26/01/16	493	493	491	493	0	0.00	2,500	-
[2789]	26/01/15	493	494	490	493	+2	+0.41	5,700	-
[2789]	26/01/14	492	492	489	491	+1	+0.20	10,200	-
[2789]	26/01/13	492	493	485	490	-2	-0.41	8,100	-
[2789]	26/01/09	496	498	492	492	0	0.00	7,400	-
[2789]	26/01/08	493	493	491	492	+3	+0.61	3,000	-
[2789]	26/01/07	494	494	488	489	0	0.00	6,300	-
[2789]	26/01/06	485	489	480	489	-6	-1.21	43,300	-
[2789]	26/01/05	498	500	493	495	+3	+0.61	37,500	-
[2789]	25/12/30	494	496	490	492	-4	-0.81	14,600	-
[2789]	25/12/29	496	497	491	496	+2	+0.40	13,000	-
[2789]	25/12/26	497	497	490	494	-2	-0.40	10,200	-
[2789]	25/12/25	492	497	490	496	+4	+0.81	3,400	-
[2789]	25/12/24	492	495	489	492	-3	-0.61	3,900	-
[2789]	25/12/23	489	496	489	495	+6	+1.23	12,100	-
[2789]	25/12/22	492	494	489	489	-4	-0.81	7,000	-
[2789]	25/12/19	494	494	491	493	+1	+0.20	4,000	-
[2789]	25/12/18	493	494	491	492	-1	-0.20	3,100	-
[2789]	25/12/17	490	496	490	493	+4	+0.82	4,900	-
[2789]	25/12/16	490	490	489	489	0	0.00	1,700	-
[2789]	25/12/15	490	490	489	489	-1	-0.20	5,300	-
[2789]	25/12/12	488	490	486	490	+4	+0.82	3,200	-
[2789]	25/12/11	484	486	484	486	-1	-0.21	1,900	-
[2789]	25/12/10	489	490	484	487	-1	-0.20	8,000	-
[2789]	25/12/09	486	488	485	488	+1	+0.21	6,800	-
[2789]	25/12/08	489	490	487	487	-1	-0.20	3,500	-
[2789]	25/12/05	490	491	487	488	-1	-0.20	2,900	-
[2789]	25/12/04	489	491	489	489	+1	+0.20	1,100	-
[2789]	25/12/03	488	491	486	488	0	0.00	6,000	-
[2789]	25/12/02	490	490	488	488	-1	-0.20	2,100	-
[2789]	25/12/01	487	490	486	489	-1	-0.20	3,500	-
[2789]	25/11/28	488	490	488	490	0	0.00	3,800	-
[2789]	25/11/27	489	490	488	490	+1	+0.20	2,200	-
[2789]	25/11/26	485	489	485	489	+4	+0.82	2,800	-
[2789]	25/11/25	489	490	485	485	-3	-0.61	6,300	-
[2789]	25/11/21	484	488	483	488	+2	+0.41	2,700	-
[2789]	25/11/20	483	489	483	486	0	0.00	3,100	-
[2789]	25/11/19	485	486	483	486	+3	+0.62	1,000	-
[2789]	25/11/18	483	486	482	483	-2	-0.41	3,600	-
[2789]	25/11/17	483	485	482	485	+2	+0.41	5,700	-
[2789]	25/11/14	484	486	483	483	-1	-0.21	2,100	-
[2789]	25/11/13	484	487	483	484	0	0.00	9,200	-
[2789]	25/11/12	486	486	484	484	-2	-0.41	900	-
[2789]	25/11/11	491	491	486	486	-3	-0.61	6,400	-
[2789]	25/11/10	490	490	485	489	+1	+0.20	8,400	-
[2789]	25/11/07	488	488	485	488	+1	+0.21	4,000	-
[2789]	25/11/06	486	487	484	487	+1	+0.21	3,800	-
[2789]	25/11/05	485	486	484	486	-1	-0.21	2,600	-
[2789]	25/11/04	484	487	483	487	+5	+1.04	6,100	-
[2789]	25/10/31	482	482	480	482	0	0.00	4,600	-
[2789]	25/10/30	482	487	482	482	0	0.00	10,900	-
[2789]	25/10/29	483	483	482	482	-1	-0.21	2,500	-
[2789]	25/10/28	483	484	482	483	0	0.00	4,300	-
[2789]	25/10/27	480	483	480	483	+2	+0.42	2,400	-
[2789]	25/10/24	480	481	478	481	+2	+0.42	4,300	-
[2789]	25/10/23	479	479	477	479	+1	+0.21	1,600	-
[2789]	25/10/22	479	480	478	478	-1	-0.21	3,100	-
[2789]	25/10/21	480	481	479	479	+2	+0.42	2,200	-
[2789]	25/10/20	478	479	477	477	+1	+0.21	2,400	-
[2789]	25/10/17	477	480	476	476	0	0.00	3,700	-
[2789]	25/10/16	474	476	474	476	+2	+0.42	1,600	-
[2789]	25/10/15	473	479	473	474	-1	-0.21	2,700	-
[2789]	25/10/14	480	480	474	475	-5	-1.04	5,300	-
[2789]	25/10/10	480	480	477	480	+3	+0.63	5,000	-
[2789]	25/10/09	470	479	470	477	+8	+1.71	4,100	-
[2789]	25/10/08	467	469	466	469	+3	+0.64	11,500	-
[2789]	25/10/07	470	470	460	466	0	0.00	24,200	-
[2789]	25/10/06	478	513	464	466	-14	-2.92	60,400	-
[2789]	25/10/03	479	485	478	480	+1	+0.21	6,000	-
[2789]	25/10/02	481	481	478	479	-1	-0.21	1,500	-
[2789]	25/10/01	479	480	477	480	+3	+0.63	3,600	-
[2789]	25/09/30	478	479	477	477	-2	-0.42	1,800	-
[2789]	25/09/29	478	480	477	479	+1	+0.21	3,200	-
[2789]	25/09/26	478	479	477	478	0	0.00	2,700	-
[2789]	25/09/25	476	478	475	478	+2	+0.42	2,100	-
[2789]	25/09/24	476	478	475	476	0	0.00	1,800	-
[2789]	25/09/22	477	477	474	476	+3	+0.63	3,900	-
[2789]	25/09/19	476	477	472	473	-3	-0.63	3,400	-
[2789]	25/09/18	480	480	470	476	-3	-0.63	13,100	-
[2789]	25/09/17	476	479	476	479	0	0.00	3,100	-
[2789]	25/09/16	475	479	475	479	+5	+1.05	7,000	-
[2789]	25/09/12	472	474	472	474	+2	+0.42	2,500	-
[2789]	25/09/11	474	475	470	472	-2	-0.42	2,100	-
[2789]	25/09/10	475	475	471	474	+1	+0.21	3,600	-
[2789]	25/09/09	472	473	472	473	+1	+0.21	1,500	-
[2789]	25/09/08	472	474	470	472	+2	+0.43	3,500	-
[2789]	25/09/05	469	470	467	470	+4	+0.86	3,300	-