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
[2796]	26/10/29	503	504	501	502	-1.0	-0.20	5,700	5,774,267,392
[2796]	26/10/28	506	507	502	503	-2.0	-0.40	6,000	5,785,769,984
[2796]	26/10/27	508	508	503	505	-2.0	-0.39	5,200	5,808,775,168
[2796]	26/10/26	504	507	504	507	+1.0	+0.20	4,600	5,831,780,352
[2796]	26/10/23	508	508	503	506	-2.0	-0.39	7,400	5,820,277,760
[2796]	26/10/22	510	510	502	508	+3.0	+0.59	9,800	5,843,282,944
[2796]	26/10/21	508	508	504	505	-2.0	-0.39	6,500	5,808,775,168
[2796]	26/10/20	508	509	507	507	+1.0	+0.20	3,100	5,831,780,352
[2796]	26/10/19	506	508	505	506	0	+0.00	4,300	5,820,277,760
[2796]	26/10/16	506	509	506	506	0	+0.00	3,000	5,820,277,760
[2796]	26/10/15	506	507	505	506	+2.0	+0.40	2,000	5,820,277,760
[2796]	26/10/14	506	506	504	504	-2.0	-0.40	9,500	5,797,272,576
[2796]	26/10/13	506	507	503	506	+1.0	+0.20	4,800	5,820,277,760
[2796]	26/10/09	506	507	504	505	-1.0	-0.20	3,600	5,808,775,168
[2796]	26/10/08	510	510	505	506	-3.0	-0.59	4,600	5,820,277,760
[2796]	26/10/07	510	510	508	509	+1.0	+0.20	1,200	5,854,785,024
[2796]	26/10/06	510	511	507	508	-2.0	-0.39	5,600	5,843,282,944
[2796]	26/10/05	510	511	505	510	+1.0	+0.20	4,400	5,866,287,616
[2796]	26/10/02	510	510	507	509	+1.0	+0.20	4,000	5,854,785,024
[2796]	26/10/01	507	510	506	508	+1.0	+0.20	5,600	5,843,282,944
[2796]	26/09/30	510	510	507	507	+2.0	+0.40	5,500	5,831,780,352
[2796]	26/09/29	510	510	501	505	-1.0	-0.20	7,300	5,808,775,168
[2796]	26/09/28	509	509	501	506	+2.0	+0.40	12,000	5,820,277,760
[2796]	26/09/25	510	510	499	504	-3.0	-0.59	23,800	5,797,272,576
[2796]	26/09/24	499	507	495	507	+8.0	+1.60	16,600	5,831,780,352
[2796]	26/09/18	494	499	490	499	-15.0	-2.92	33,400	5,739,760,128
[2796]	26/09/17	505	514	500	514	+9.0	+1.78	44,700	5,912,297,984
[2796]	26/09/16	508	509	503	505	0	+0.00	11,300	5,808,775,168
[2796]	26/09/15	507	507	502	505	-2.0	-0.39	3,600	5,808,775,168
[2796]	26/09/14	505	508	501	507	0	+0.00	7,000	5,831,780,352
[2796]	26/09/11	505	507	505	507	+2.0	+0.40	4,000	5,831,780,352
[2796]	26/09/10	507	507	505	505	-2.0	-0.39	1,700	5,808,775,168
[2796]	26/09/09	503	507	501	507	+4.0	+0.80	6,100	5,831,780,352
[2796]	26/09/08	505	505	503	503	-2.0	-0.40	1,500	5,785,769,984
[2796]	26/09/07	506	506	504	505	0	+0.00	4,100	5,808,775,168
[2796]	26/09/04	506	506	505	505	-1.0	-0.20	1,500	5,808,775,168
[2796]	26/09/03	506	506	504	506	+1.0	+0.20	2,500	5,820,277,760
[2796]	26/09/02	506	506	504	505	0	+0.00	5,400	5,808,775,168
[2796]	26/09/01	506	506	504	505	+1.0	+0.20	3,500	5,808,775,168
[2796]	26/08/31	502	504	502	504	+4.0	+0.80	3,100	5,797,272,576
[2796]	26/08/28	500	501	500	500	0	+0.00	1,200	5,751,262,720
[2796]	26/08/27	502	502	500	500	-2.0	-0.40	5,200	5,751,262,720
[2796]	26/08/26	504	504	501	502	-1.0	-0.20	3,000	5,774,267,392
[2796]	26/08/25	505	505	501	503	-1.0	-0.20	5,900	5,785,769,984
[2796]	26/08/24	502	504	500	504	+4.0	+0.80	5,300	5,797,272,576
[2796]	26/08/21	501	501	496	500	+1.0	+0.20	4,300	5,751,262,720
[2796]	26/08/20	499	499	497	499	+2.0	+0.40	3,200	5,739,760,128
[2796]	26/08/19	498	499	496	497	0	+0.00	1,800	5,716,754,944
[2796]	26/08/18	497	497	494	497	0	+0.00	3,500	5,716,754,944
[2796]	26/08/17	495	497	494	497	+3.0	+0.61	4,100	5,716,754,944
[2796]	26/08/14	494	494	491	494	+1.0	+0.20	5,000	5,682,247,168
[2796]	26/08/13	493	493	491	493	0	+0.00	3,000	5,670,744,576
[2796]	26/08/12	494	494	491	493	+1.0	+0.20	3,700	5,670,744,576
[2796]	26/08/10	491	493	491	492	+1.0	+0.20	2,100	5,659,242,496
[2796]	26/08/07	493	493	490	491	-1.0	-0.20	3,900	5,647,739,904
[2796]	26/08/06	490	492	490	492	+2.0	+0.41	1,600	5,659,242,496
[2796]	26/08/05	490	492	490	490	0	+0.00	1,800	5,636,237,312
[2796]	26/08/04	490	491	490	490	0	+0.00	1,200	5,636,237,312
[2796]	26/08/03	490	490	488	490	+1.0	+0.20	2,200	5,636,237,312
[2796]	26/07/31	491	491	489	489	-2.0	-0.41	2,800	5,624,734,720
[2796]	26/07/30	493	493	488	491	0	+0.00	5,000	5,647,739,904
[2796]	26/07/29	492	493	490	491	+1.0	+0.20	2,200	5,647,739,904
[2796]	26/07/28	492	492	487	490	-3.0	-0.61	7,300	5,636,237,312
[2796]	26/07/27	493	493	490	493	0	+0.00	6,000	5,670,744,576
[2796]	26/07/24	493	493	490	493	+5.0	+1.02	4,300	5,670,744,576
[2796]	26/07/23	490	493	486	488	-2.0	-0.41	7,100	5,613,232,128
[2796]	26/07/22	491	491	488	490	-1.0	-0.20	3,300	5,636,237,312
[2796]	26/07/21	494	494	490	491	-3.0	-0.61	9,800	5,647,739,904
[2796]	26/07/17	493	494	492	494	+1	+0.20	3,900	-
[2796]	26/07/16	493	493	492	493	+2	+0.41	2,100	-
[2796]	26/07/15	491	493	490	491	0	0.00	4,400	-
[2796]	26/07/14	491	492	490	491	0	0.00	2,700	-
[2796]	26/07/13	491	494	491	491	+1	+0.20	6,300	-
[2796]	26/07/10	485	493	484	490	+6	+1.24	15,000	-
[2796]	26/07/09	485	485	483	484	0	0.00	87,100	-
[2796]	26/07/08	484	486	482	484	0	0.00	3,400	-
[2796]	26/07/07	485	485	481	484	0	0.00	5,100	-
[2796]	26/07/06	480	484	479	484	+4	+0.83	7,700	-
[2796]	26/07/03	474	480	474	480	+7	+1.48	11,500	-
[2796]	26/07/02	473	476	471	473	+1	+0.21	9,400	-
[2796]	26/07/01	475	476	472	472	-3	-0.63	11,500	-
[2796]	26/06/30	475	476	473	475	+1	+0.21	13,900	-
[2796]	26/06/29	485	485	474	474	-12	-2.47	35,500	-
[2796]	26/06/26	483	490	482	486	-23	-4.52	39,100	-
[2796]	26/06/25	519	520	506	509	-6	-1.17	40,700	-
[2796]	26/06/24	503	515	501	515	+12	+2.39	13,700	-
[2796]	26/06/23	504	505	501	503	+1	+0.20	5,900	-
[2796]	26/06/22	503	503	501	502	+1	+0.20	2,000	-
[2796]	26/06/19	501	502	500	501	0	0.00	3,100	-
[2796]	26/06/18	502	503	500	501	+2	+0.40	9,400	-
[2796]	26/06/17	499	504	498	499	0	0.00	8,400	-
[2796]	26/06/16	498	500	497	499	+1	+0.20	3,000	-
[2796]	26/06/15	500	500	498	498	-2	-0.40	6,600	-
[2796]	26/06/12	499	500	499	500	+2	+0.40	2,200	-
[2796]	26/06/11	498	499	497	498	0	0.00	2,800	-
[2796]	26/06/10	500	501	498	498	-2	-0.40	8,800	-
[2796]	26/06/09	502	502	500	500	-3	-0.60	4,700	-
[2796]	26/06/08	501	503	500	503	+3	+0.60	4,800	-
[2796]	26/06/05	500	502	500	500	-1	-0.20	5,300	-
[2796]	26/06/04	504	505	500	501	-2	-0.40	8,600	-
[2796]	26/06/03	503	503	501	503	0	0.00	9,100	-
[2796]	26/06/02	505	505	503	503	-2	-0.40	2,700	-
[2796]	26/06/01	506	507	505	505	-1	-0.20	8,400	-
[2796]	26/05/29	510	510	506	506	-5	-0.98	8,500	-
[2796]	26/05/28	520	520	511	511	-23	-4.31	31,700	-
[2796]	26/05/27	530	534	522	534	+4	+0.75	70,300	-
[2796]	26/05/26	532	534	527	530	-2	-0.38	13,800	-
[2796]	26/05/25	540	540	530	532	-8	-1.48	10,800	-
[2796]	26/05/22	534	540	530	540	+9.0	+1.69	13,400	-
[2796]	26/05/21	533	534	527	531	0	+0.00	9,900	-
[2796]	26/05/20	531	531	525	531	0	+0.00	3,800	-
[2796]	26/05/19	529	533	529	531	+6.0	+1.14	2,800	-
[2796]	26/05/18	533	533	525	525	-2.0	-0.38	1,700	-
[2796]	26/05/15	533	533	526	527	-6.0	-1.13	4,500	-
[2796]	26/05/14	524	533	523	533	+8.0	+1.52	7,300	-
[2796]	26/05/13	521	529	521	525	0	+0.00	14,300	-
[2796]	26/05/12	529	529	520	525	-4.0	-0.76	9,700	-
[2796]	26/05/11	528	529	528	529	+1.0	+0.19	2,400	-
[2796]	26/05/08	527	530	527	528	+2.0	+0.38	4,800	-
[2796]	26/05/07	526	533	526	526	+1.0	+0.19	15,300	-
[2796]	26/05/01	520	526	520	525	+1.0	+0.19	5,900	-
[2796]	26/04/30	518	524	518	524	+4.0	+0.77	7,300	-
[2796]	26/04/28	519	520	518	520	+1.0	+0.19	3,200	-
[2796]	26/04/27	522	522	519	519	-5	-0.95	5,800	-
[2796]	26/04/24	528	528	523	524	-2	-0.38	5,600	-
[2796]	26/04/23	526	527	524	526	+1	+0.19	4,200	-
[2796]	26/04/22	524	525	524	525	+2	+0.38	3,600	-
[2796]	26/04/21	523	525	523	523	+1	+0.19	3,000	-
[2796]	26/04/20	520	524	520	522	+2	+0.38	2,600	-
[2796]	26/04/17	523	523	520	520	-3	-0.57	2,200	-
[2796]	26/04/16	522	523	522	523	+1	+0.19	500	-
[2796]	26/04/15	521	523	521	522	+1	+0.19	5,000	-
[2796]	26/04/14	523	523	521	521	-2	-0.38	2,400	-
[2796]	26/04/13	523	524	521	523	0	0.00	2,800	-
[2796]	26/04/10	521	523	520	523	+2	+0.38	5,800	-
[2796]	26/04/09	522	523	521	521	-1	-0.19	2,300	-
[2796]	26/04/08	523	523	521	522	0	0.00	2,800	-
[2796]	26/04/07	522	522	521	522	+1	+0.19	2,300	-
[2796]	26/04/06	520	521	518	521	+4	+0.77	3,000	-
[2796]	26/04/03	519	520	517	517	-1	-0.19	3,200	-
[2796]	26/04/02	516	518	516	518	+1	+0.19	3,200	-
[2796]	26/04/01	515	520	515	517	+2	+0.39	2,600	-
[2796]	26/03/31	518	520	513	515	-5	-0.96	5,300	-
[2796]	26/03/30	511	520	510	520	+7	+1.36	12,300	-
[2796]	26/03/27	513	513	510	513	+2	+0.39	7,300	-
[2796]	26/03/26	508	511	507	511	+5	+0.99	7,100	-
[2796]	26/03/25	512	512	502	506	+3	+0.60	12,200	-
[2796]	26/03/24	508	508	501	503	-3	-0.59	9,900	-
[2796]	26/03/23	502	507	498	506	-16	-3.07	39,700	-
[2796]	26/03/19	515	522	510	522	+5	+0.97	57,600	-
[2796]	26/03/18	510	517	510	517	+2	+0.39	12,100	-
[2796]	26/03/17	510	515	510	515	+4	+0.78	9,000	-
[2796]	26/03/16	510	513	510	511	-3	-0.58	3,600	-
[2796]	26/03/13	510	514	510	514	+3	+0.59	1,600	-
[2796]	26/03/12	510	512	509	511	-2	-0.39	3,700	-
[2796]	26/03/11	510	513	509	513	+2	+0.39	8,000	-
[2796]	26/03/10	509	512	509	511	+1	+0.20	3,500	-
[2796]	26/03/09	510	510	508	510	0	0.00	4,500	-
[2796]	26/03/06	508	510	508	510	0	0.00	2,000	-
[2796]	26/03/05	508	510	506	510	+2	+0.39	5,400	-
[2796]	26/03/04	509	509	506	508	-2	-0.39	7,500	-
[2796]	26/03/03	510	511	510	510	-2	-0.39	14,700	-
[2796]	26/03/02	512	512	511	512	-5	-0.97	11,100	-
[2796]	26/02/27	512	517	512	517	+1	+0.19	11,300	-
[2796]	26/02/26	513	516	513	516	-1	-0.19	8,400	-
[2796]	26/02/25	514	517	514	517	-1	-0.19	12,000	-
[2796]	26/02/24	514	520	514	518	+3	+0.58	10,100	-
[2796]	26/02/20	515	515	513	515	-1	-0.19	11,300	-
[2796]	26/02/19	518	520	516	516	-2	-0.39	6,700	-
[2796]	26/02/18	515	520	515	518	-5	-0.96	10,000	-
[2796]	26/02/17	513	524	512	523	+8	+1.55	14,000	-
[2796]	26/02/16	534	549	514	515	-15	-2.83	42,800	-
[2796]	26/02/13	520	530	519	530	+11	+2.12	11,600	-
[2796]	26/02/12	519	520	518	519	0	0.00	10,600	-
[2796]	26/02/10	517	519	517	519	+2	+0.39	2,700	-
[2796]	26/02/09	520	520	517	517	0	0.00	4,500	-
[2796]	26/02/06	519	520	514	517	-2	-0.39	7,800	-
[2796]	26/02/05	515	519	515	519	+4	+0.78	3,500	-
[2796]	26/02/04	516	517	515	515	-2	-0.39	7,000	-
[2796]	26/02/03	520	520	516	517	+2	+0.39	5,900	-
[2796]	26/02/02	519	520	515	515	-4	-0.77	15,900	-
[2796]	26/01/30	520	520	519	519	-1	-0.19	2,400	-
[2796]	26/01/29	522	522	520	520	-2	-0.38	1,600	-
[2796]	26/01/28	520	522	520	522	0	0.00	1,900	-
[2796]	26/01/27	522	522	520	522	0	0.00	2,500	-
[2796]	26/01/26	522	523	522	522	-1	-0.19	3,800	-
[2796]	26/01/23	524	524	522	523	-1	-0.19	4,400	-
[2796]	26/01/22	522	524	521	524	+1	+0.19	5,600	-
[2796]	26/01/21	521	524	519	523	-1	-0.19	7,000	-
[2796]	26/01/20	522	524	520	524	+4	+0.77	4,900	-
[2796]	26/01/19	519	522	519	520	+1	+0.19	6,000	-
[2796]	26/01/16	518	520	518	519	0	0.00	3,300	-
[2796]	26/01/15	519	520	519	519	0	0.00	3,100	-
[2796]	26/01/14	520	520	519	519	0	0.00	6,200	-
[2796]	26/01/13	520	522	519	519	-2	-0.38	7,600	-
[2796]	26/01/09	519	522	519	521	+2	+0.39	5,200	-
[2796]	26/01/08	519	520	519	519	0	0.00	5,200	-
[2796]	26/01/07	520	520	518	519	-1	-0.19	5,100	-
[2796]	26/01/06	519	522	519	520	+1	+0.19	4,900	-
[2796]	26/01/05	520	522	519	519	0	0.00	3,600	-
[2796]	25/12/30	518	522	518	519	-5	-0.95	5,000	-
[2796]	25/12/29	523	525	514	524	+11	+2.14	11,000	-
[2796]	25/12/26	514	519	511	513	-9	-1.72	25,200	-
[2796]	25/12/25	532	554	520	522	-9	-1.69	93,300	-
[2796]	25/12/24	529	531	528	531	+2	+0.38	5,700	-
[2796]	25/12/23	530	531	528	529	-1	-0.19	7,100	-
[2796]	25/12/22	531	533	530	530	0	0.00	8,400	-
[2796]	25/12/19	524	531	524	530	+3	+0.57	11,600	-
[2796]	25/12/18	528	528	523	527	-1	-0.19	4,200	-
[2796]	25/12/17	525	528	523	528	+9	+1.73	7,900	-
[2796]	25/12/16	527	527	512	519	-8	-1.52	12,400	-
[2796]	25/12/15	523	527	520	527	+4	+0.76	8,400	-
[2796]	25/12/12	531	531	523	523	-8	-1.51	4,200	-
[2796]	25/12/11	525	531	525	531	+6	+1.14	2,600	-
[2796]	25/12/10	532	533	525	525	-7	-1.32	5,300	-
[2796]	25/12/09	527	535	527	532	+5	+0.95	7,500	-
[2796]	25/12/08	529	531	525	527	-3	-0.57	9,000	-
[2796]	25/12/05	529	530	520	530	+8	+1.53	7,800	-
[2796]	25/12/04	529	530	519	522	-3	-0.57	10,700	-
[2796]	25/12/03	521	525	521	525	+6	+1.16	6,200	-
[2796]	25/12/02	519	525	517	519	+6	+1.17	8,900	-
[2796]	25/12/01	512	519	512	513	+3	+0.59	11,000	-
[2796]	25/11/28	508	519	508	510	+3	+0.59	15,500	-
[2796]	25/11/27	506	522	505	507	-23	-4.34	77,100	-
[2796]	25/11/26	521	530	521	530	+9	+1.73	98,400	-
[2796]	25/11/25	531	532	521	521	-10	-1.88	42,800	-
[2796]	25/11/21	534	534	530	531	-1	-0.19	11,300	-
[2796]	25/11/20	528	537	528	532	-1	-0.19	12,800	-
[2796]	25/11/19	530	538	530	533	+2	+0.38	14,500	-
[2796]	25/11/18	539	542	531	531	-9	-1.67	14,900	-
[2796]	25/11/17	543	543	539	540	+4	+0.75	7,300	-
[2796]	25/11/14	536	539	534	536	-1	-0.19	4,600	-
[2796]	25/11/13	534	542	533	537	+6	+1.13	10,000	-
[2796]	25/11/12	530	534	530	531	+2	+0.38	4,600	-
[2796]	25/11/11	528	530	527	529	+2	+0.38	3,900	-
[2796]	25/11/10	525	529	525	527	+3	+0.57	5,000	-
[2796]	25/11/07	528	530	524	524	-4	-0.76	11,000	-
[2796]	25/11/06	526	529	524	528	+2	+0.38	7,200	-
[2796]	25/11/05	524	527	521	526	+2	+0.38	8,100	-
[2796]	25/11/04	529	530	524	524	-1	-0.19	9,300	-
[2796]	25/10/31	527	528	525	525	-2	-0.38	7,000	-
[2796]	25/10/30	527	528	526	527	0	0.00	3,700	-
[2796]	25/10/29	531	534	527	527	-4	-0.75	6,200	-
[2796]	25/10/28	532	535	531	531	-3	-0.56	4,100	-
[2796]	25/10/27	538	539	530	534	-3	-0.56	6,500	-
[2796]	25/10/24	537	537	533	537	0	0.00	6,200	-
[2796]	25/10/23	530	537	529	537	+7	+1.32	8,000	-
[2796]	25/10/22	530	530	526	530	+2	+0.38	5,900	-
[2796]	25/10/21	528	528	525	528	0	0.00	4,800	-
[2796]	25/10/20	525	528	525	528	+3	+0.57	4,200	-
[2796]	25/10/17	528	530	525	525	0	0.00	6,200	-
[2796]	25/10/16	515	525	515	525	+11	+2.14	12,100	-
[2796]	25/10/15	510	515	501	514	+4	+0.78	17,000	-
[2796]	25/10/14	519	520	507	510	-15	-2.86	26,800	-
[2796]	25/10/10	528	528	525	525	0	0.00	5,100	-
[2796]	25/10/09	533	533	525	525	-3	-0.57	5,900	-
[2796]	25/10/08	530	532	525	528	-2	-0.38	8,200	-
[2796]	25/10/07	523	530	523	530	+7	+1.34	5,800	-
[2796]	25/10/06	521	525	520	523	+4	+0.77	4,600	-
[2796]	25/10/03	521	525	517	519	-1	-0.19	7,300	-
[2796]	25/10/02	523	525	520	520	-4	-0.76	3,200	-
[2796]	25/10/01	534	534	523	524	-1	-0.19	12,500	-
[2796]	25/09/30	524	531	516	525	-3	-0.57	16,300	-
[2796]	25/09/29	519	528	518	528	+13	+2.52	25,900	-
[2796]	25/09/26	526	526	511	515	-3	-0.58	29,900	-
[2796]	25/09/25	552	558	508	518	-29	-5.30	123,500	-
[2796]	25/09/24	540	547	539	547	+8	+1.48	35,100	-
[2796]	25/09/22	527	541	527	539	+14	+2.67	24,700	-
[2796]	25/09/19	531	531	522	525	-5	-0.94	13,500	-
[2796]	25/09/18	520	530	520	530	+11	+2.12	29,200	-
[2796]	25/09/17	510	519	510	519	+9	+1.76	15,000	-
[2796]	25/09/16	509	513	508	510	+3	+0.59	11,900	-
[2796]	25/09/12	508	508	504	507	-1	-0.20	6,800	-
[2796]	25/09/11	505	508	503	508	+3	+0.59	4,400	-
[2796]	25/09/10	505	505	503	505	+1	+0.20	3,200	-
[2796]	25/09/09	504	505	502	504	+1	+0.20	4,700	-
[2796]	25/09/08	506	506	502	503	-3	-0.59	7,600	-
[2796]	25/09/05	505	506	501	506	+1	+0.20	8,400	-