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
[2904]	26/10/29	754	756	753	756	+3.0	+0.40	2,700	13,854,767,104
[2904]	26/10/28	754	756	753	753	-1.0	-0.13	2,100	13,799,788,544
[2904]	26/10/27	755	755	753	754	-1.0	-0.13	3,400	13,818,115,072
[2904]	26/10/26	755	755	753	755	+2.0	+0.27	3,700	13,836,440,576
[2904]	26/10/23	753	755	753	753	0	+0.00	2,500	13,799,788,544
[2904]	26/10/22	754	755	753	753	-1.0	-0.13	2,500	13,799,788,544
[2904]	26/10/21	754	757	753	754	-2.0	-0.26	3,600	13,818,115,072
[2904]	26/10/20	753	756	753	756	+3.0	+0.40	3,500	13,854,767,104
[2904]	26/10/19	755	756	753	753	-2.0	-0.26	2,600	13,799,788,544
[2904]	26/10/16	753	757	753	755	0	+0.00	2,900	13,836,440,576
[2904]	26/10/15	756	758	754	755	-1.0	-0.13	2,000	13,836,440,576
[2904]	26/10/14	755	757	755	756	+1.0	+0.13	3,100	13,854,767,104
[2904]	26/10/13	758	758	753	755	0	+0.00	7,400	13,836,440,576
[2904]	26/10/09	755	755	752	755	+3.0	+0.40	2,700	13,836,440,576
[2904]	26/10/08	753	753	752	752	-2.0	-0.27	2,000	13,781,462,016
[2904]	26/10/07	754	755	753	754	0	+0.00	3,800	13,818,115,072
[2904]	26/10/06	754	755	753	754	0	+0.00	1,400	13,818,115,072
[2904]	26/10/05	755	755	754	754	-2.0	-0.26	4,100	13,818,115,072
[2904]	26/10/02	757	757	754	756	+1.0	+0.13	4,300	13,854,767,104
[2904]	26/10/01	754	755	753	755	0	+0.00	2,500	13,836,440,576
[2904]	26/09/30	754	756	754	755	-1.0	-0.13	2,400	13,836,440,576
[2904]	26/09/29	754	758	754	756	0	+0.00	4,500	13,854,767,104
[2904]	26/09/28	757	757	754	756	0	+0.00	6,500	13,854,767,104
[2904]	26/09/25	756	756	755	756	0	+0.00	4,400	13,854,767,104
[2904]	26/09/24	754	756	754	756	+1.0	+0.13	3,800	13,854,767,104
[2904]	26/09/18	754	756	754	755	+1.0	+0.13	1,300	13,835,535,360
[2904]	26/09/17	756	757	754	754	-1.0	-0.13	3,900	13,817,209,856
[2904]	26/09/16	757	757	755	755	-1.0	-0.13	2,500	13,835,535,360
[2904]	26/09/15	755	758	753	756	+1.0	+0.13	3,600	13,853,859,840
[2904]	26/09/14	755	757	755	755	0	+0.00	4,400	13,835,535,360
[2904]	26/09/11	754	755	752	755	+2.0	+0.27	5,900	13,835,535,360
[2904]	26/09/10	753	753	751	753	0	+0.00	2,400	13,798,884,352
[2904]	26/09/09	754	754	752	753	-2.0	-0.26	3,200	13,798,884,352
[2904]	26/09/08	755	756	755	755	0	+0.00	2,200	13,835,535,360
[2904]	26/09/07	755	758	754	755	0	+0.00	3,600	13,835,535,360
[2904]	26/09/04	755	756	753	755	0	+0.00	1,100	13,835,535,360
[2904]	26/09/03	753	755	752	755	+3.0	+0.40	2,600	13,835,535,360
[2904]	26/09/02	755	757	752	752	-3.0	-0.40	7,000	13,780,559,872
[2904]	26/09/01	753	755	753	755	+1.0	+0.13	2,500	13,835,535,360
[2904]	26/08/31	751	754	751	754	+2.0	+0.27	1,400	13,817,209,856
[2904]	26/08/28	751	753	751	752	+1.0	+0.13	3,300	13,780,559,872
[2904]	26/08/27	753	754	751	751	-1.0	-0.13	3,300	13,762,234,368
[2904]	26/08/26	751	752	751	752	+1.0	+0.13	1,400	13,780,559,872
[2904]	26/08/25	752	755	750	751	-2.0	-0.27	14,500	13,762,234,368
[2904]	26/08/24	753	753	751	753	+2.0	+0.27	4,100	13,798,884,352
[2904]	26/08/21	753	757	750	751	-2.0	-0.27	17,800	13,762,234,368
[2904]	26/08/20	752	754	752	753	+1.0	+0.13	3,400	13,798,884,352
[2904]	26/08/19	753	753	752	752	-2.0	-0.27	2,900	13,780,559,872
[2904]	26/08/18	752	754	752	754	+3.0	+0.40	2,100	13,817,209,856
[2904]	26/08/17	754	755	751	751	-3.0	-0.40	9,400	13,762,234,368
[2904]	26/08/14	758	758	754	754	-3.0	-0.40	14,800	13,817,209,856
[2904]	26/08/13	757	760	757	757	0	+0.00	1,900	13,872,185,344
[2904]	26/08/12	758	759	757	757	-1.0	-0.13	3,500	13,872,185,344
[2904]	26/08/10	758	759	756	758	+1.0	+0.13	3,500	13,890,510,848
[2904]	26/08/07	758	759	757	757	-1.0	-0.13	4,400	13,872,185,344
[2904]	26/08/06	758	759	757	758	0	+0.00	2,000	13,890,510,848
[2904]	26/08/05	759	760	756	758	+1.0	+0.13	4,400	13,890,510,848
[2904]	26/08/04	760	760	756	757	-1.0	-0.13	3,500	13,872,185,344
[2904]	26/08/03	760	760	758	758	-3.0	-0.39	3,100	13,890,510,848
[2904]	26/07/31	761	761	759	761	0	+0.00	4,000	13,945,486,336
[2904]	26/07/30	761	761	759	761	0	+0.00	1,300	13,945,486,336
[2904]	26/07/29	761	762	759	761	+2.0	+0.26	2,800	13,945,486,336
[2904]	26/07/28	760	761	759	759	0	+0.00	2,700	13,908,836,352
[2904]	26/07/27	760	761	758	759	0	+0.00	3,900	13,908,836,352
[2904]	26/07/24	759	762	759	759	0	+0.00	3,100	13,908,836,352
[2904]	26/07/23	763	763	759	759	-2.0	-0.26	3,300	13,908,836,352
[2904]	26/07/22	758	762	758	761	+3.0	+0.40	4,300	13,945,486,336
[2904]	26/07/21	760	760	758	758	-1.0	-0.13	6,100	13,890,510,848
[2904]	26/07/17	761	761	759	759	0	0.00	3,100	-
[2904]	26/07/16	759	761	759	759	0	0.00	2,600	-
[2904]	26/07/15	762	764	759	759	-3	-0.39	5,800	-
[2904]	26/07/14	764	764	762	762	0	0.00	1,500	-
[2904]	26/07/13	759	762	759	762	+2	+0.26	3,600	-
[2904]	26/07/10	759	761	759	760	+1	+0.13	2,000	-
[2904]	26/07/09	760	760	759	759	-3	-0.39	2,600	-
[2904]	26/07/08	759	764	759	762	+4	+0.53	3,100	-
[2904]	26/07/07	760	765	758	758	0	0.00	5,800	-
[2904]	26/07/06	764	764	758	758	-3	-0.39	4,900	-
[2904]	26/07/03	763	763	756	761	+6	+0.79	6,300	-
[2904]	26/07/02	751	760	751	755	+2	+0.27	9,300	-
[2904]	26/07/01	761	761	753	753	-8	-1.05	11,400	-
[2904]	26/06/30	761	763	757	761	0	0.00	11,400	-
[2904]	26/06/29	745	761	745	761	-27	-3.43	41,100	-
[2904]	26/06/26	782	788	781	788	+5	+0.64	58,000	-
[2904]	26/06/25	787	787	783	783	-4	-0.51	22,300	-
[2904]	26/06/24	783	787	783	787	+4	+0.51	13,200	-
[2904]	26/06/23	782	784	781	783	0	0.00	7,500	-
[2904]	26/06/22	780	785	780	783	+2	+0.26	8,300	-
[2904]	26/06/19	778	789	778	781	-1	-0.13	22,400	-
[2904]	26/06/18	782	785	777	782	0	0.00	12,400	-
[2904]	26/06/17	785	785	776	782	-2	-0.26	14,900	-
[2904]	26/06/16	775	786	773	784	+10	+1.29	46,000	-
[2904]	26/06/15	777	777	770	774	+1	+0.13	14,700	-
[2904]	26/06/12	776	776	771	773	+2	+0.26	7,300	-
[2904]	26/06/11	770	775	770	771	-1	-0.13	6,100	-
[2904]	26/06/10	776	777	770	772	-4	-0.52	11,900	-
[2904]	26/06/09	774	776	771	776	+5	+0.65	7,700	-
[2904]	26/06/08	775	775	770	771	0	0.00	10,600	-
[2904]	26/06/05	774	775	771	771	-3	-0.39	7,400	-
[2904]	26/06/04	775	775	771	774	+3	+0.39	4,100	-
[2904]	26/06/03	773	775	771	771	-2	-0.26	8,400	-
[2904]	26/06/02	767	773	767	773	+5	+0.65	4,900	-
[2904]	26/06/01	771	771	766	768	+2	+0.26	5,100	-
[2904]	26/05/29	765	770	765	766	-1	-0.13	9,000	-
[2904]	26/05/28	770	770	766	767	0	0.00	4,700	-
[2904]	26/05/27	769	769	765	767	0	0.00	4,100	-
[2904]	26/05/26	770	772	765	767	+1	+0.13	5,600	-
[2904]	26/05/25	770	770	766	766	-5	-0.65	5,200	-
[2904]	26/05/22	763	771	763	771	+8.0	+1.05	5,500	-
[2904]	26/05/21	763	768	762	763	-2.0	-0.26	3,100	-
[2904]	26/05/20	770	770	763	765	0	+0.00	5,800	-
[2904]	26/05/19	770	770	765	765	-5.0	-0.65	3,600	-
[2904]	26/05/18	767	771	765	770	0	+0.00	2,900	-
[2904]	26/05/15	768	771	765	770	0	+0.00	4,900	-
[2904]	26/05/14	762	770	762	770	+2.0	+0.26	7,800	-
[2904]	26/05/13	765	768	760	768	-1.0	-0.13	5,700	-
[2904]	26/05/12	767	769	762	769	+4.0	+0.52	8,900	-
[2904]	26/05/11	767	767	765	765	-1.0	-0.13	2,500	-
[2904]	26/05/08	763	766	761	766	+3.0	+0.39	4,200	-
[2904]	26/05/07	761	765	760	763	+2.0	+0.26	4,000	-
[2904]	26/05/01	759	765	757	761	+2.0	+0.26	3,300	-
[2904]	26/04/30	765	765	759	759	-6.0	-0.78	2,700	-
[2904]	26/04/28	764	765	758	765	+2.0	+0.26	5,500	-
[2904]	26/04/27	762	763	755	763	+1	+0.13	5,300	-
[2904]	26/04/24	760	762	759	762	+2	+0.26	2,000	-
[2904]	26/04/23	762	764	758	760	-3	-0.39	1,300	-
[2904]	26/04/22	767	767	756	763	-4	-0.52	6,000	-
[2904]	26/04/21	766	767	761	767	+1	+0.13	2,500	-
[2904]	26/04/20	765	766	761	766	-1	-0.13	4,600	-
[2904]	26/04/17	768	768	763	767	0	0.00	4,400	-
[2904]	26/04/16	766	767	764	767	+1	+0.13	3,200	-
[2904]	26/04/15	767	768	760	766	+1	+0.13	4,700	-
[2904]	26/04/14	764	767	760	765	+3	+0.39	4,000	-
[2904]	26/04/13	762	765	762	762	-4	-0.52	3,900	-
[2904]	26/04/10	765	766	762	766	+1	+0.13	4,700	-
[2904]	26/04/09	762	766	762	765	+3	+0.39	7,000	-
[2904]	26/04/08	759	762	756	762	+2	+0.26	8,100	-
[2904]	26/04/07	758	760	757	760	+3	+0.40	2,400	-
[2904]	26/04/06	756	759	756	757	0	0.00	1,900	-
[2904]	26/04/03	756	759	752	757	+4	+0.53	6,000	-
[2904]	26/04/02	755	759	753	753	-2	-0.26	6,000	-
[2904]	26/04/01	752	756	752	755	+3	+0.40	5,000	-
[2904]	26/03/31	753	755	750	752	0	0.00	6,200	-
[2904]	26/03/30	750	752	747	752	+2	+0.27	6,000	-
[2904]	26/03/27	750	753	750	750	+1	+0.13	4,400	-
[2904]	26/03/26	754	754	746	749	-6	-0.79	16,900	-
[2904]	26/03/25	756	759	754	755	-1	-0.13	3,200	-
[2904]	26/03/24	758	758	753	756	-1	-0.13	4,600	-
[2904]	26/03/23	755	758	754	757	-3	-0.39	6,400	-
[2904]	26/03/19	760	760	757	760	+2	+0.26	5,400	-
[2904]	26/03/18	757	760	754	758	0	0.00	4,400	-
[2904]	26/03/17	760	760	755	758	0	0.00	4,100	-
[2904]	26/03/16	758	759	755	758	0	0.00	2,700	-
[2904]	26/03/13	757	758	754	758	+1	+0.13	1,800	-
[2904]	26/03/12	758	758	753	757	-1	-0.13	5,900	-
[2904]	26/03/11	753	758	752	758	+7	+0.93	6,900	-
[2904]	26/03/10	750	751	748	751	-1	-0.13	12,900	-
[2904]	26/03/09	750	754	750	752	+3	+0.40	6,500	-
[2904]	26/03/06	751	752	748	749	-2	-0.27	7,000	-
[2904]	26/03/05	753	759	751	751	0	0.00	5,900	-
[2904]	26/03/04	751	752	750	751	-3	-0.40	7,500	-
[2904]	26/03/03	756	759	753	754	-2	-0.26	5,300	-
[2904]	26/03/02	752	758	752	756	+4	+0.53	8,700	-
[2904]	26/02/27	754	756	751	752	-1	-0.13	11,200	-
[2904]	26/02/26	752	754	751	753	+1	+0.13	4,700	-
[2904]	26/02/25	752	752	750	752	0	0.00	3,900	-
[2904]	26/02/24	751	753	750	752	-1	-0.13	4,900	-
[2904]	26/02/20	751	753	751	753	0	0.00	3,200	-
[2904]	26/02/19	752	753	750	753	+1	+0.13	4,100	-
[2904]	26/02/18	751	752	750	752	+2	+0.27	3,300	-
[2904]	26/02/17	751	752	749	750	0	0.00	6,100	-
[2904]	26/02/16	750	750	748	750	0	0.00	5,100	-
[2904]	26/02/13	748	750	747	750	0	0.00	7,800	-
[2904]	26/02/12	750	750	748	750	0	0.00	7,000	-
[2904]	26/02/10	748	750	747	750	0	0.00	2,600	-
[2904]	26/02/09	750	750	747	750	+1	+0.13	7,000	-
[2904]	26/02/06	747	750	747	749	0	0.00	4,700	-
[2904]	26/02/05	749	750	748	749	0	0.00	5,700	-
[2904]	26/02/04	748	749	747	749	+2	+0.27	3,300	-
[2904]	26/02/03	748	748	745	747	-1	-0.13	8,000	-
[2904]	26/02/02	748	748	747	748	+1	+0.13	5,300	-
[2904]	26/01/30	745	747	745	747	0	0.00	6,600	-
[2904]	26/01/29	746	747	744	747	+3	+0.40	4,900	-
[2904]	26/01/28	746	746	744	744	-2	-0.27	2,800	-
[2904]	26/01/27	746	746	745	746	0	0.00	3,600	-
[2904]	26/01/26	747	747	744	746	-1	-0.13	9,100	-
[2904]	26/01/23	748	748	745	747	+1	+0.13	6,400	-
[2904]	26/01/22	746	746	745	746	0	0.00	4,500	-
[2904]	26/01/21	746	747	745	746	0	0.00	5,900	-
[2904]	26/01/20	745	747	745	746	0	0.00	5,900	-
[2904]	26/01/19	746	746	743	746	0	0.00	15,400	-
[2904]	26/01/16	746	746	745	746	0	0.00	3,100	-
[2904]	26/01/15	747	747	746	746	0	0.00	4,200	-
[2904]	26/01/14	746	747	745	746	0	0.00	9,700	-
[2904]	26/01/13	748	749	745	746	-3	-0.40	8,500	-
[2904]	26/01/09	748	749	745	749	+2	+0.27	6,400	-
[2904]	26/01/08	748	748	745	747	-1	-0.13	4,400	-
[2904]	26/01/07	748	748	742	748	+1	+0.13	14,700	-
[2904]	26/01/06	748	748	744	747	+1	+0.13	8,200	-
[2904]	26/01/05	745	746	744	746	+1	+0.13	11,700	-
[2904]	25/12/30	749	749	744	745	-3	-0.40	6,200	-
[2904]	25/12/29	745	750	744	748	-2	-0.27	16,500	-
[2904]	25/12/26	749	750	746	750	+2	+0.27	30,500	-
[2904]	25/12/25	747	749	746	748	+2	+0.27	6,800	-
[2904]	25/12/24	746	749	745	746	-1	-0.13	11,700	-
[2904]	25/12/23	749	749	745	747	0	0.00	20,900	-
[2904]	25/12/22	745	748	745	747	0	0.00	10,500	-
[2904]	25/12/19	745	748	745	747	+2	+0.27	4,900	-
[2904]	25/12/18	747	750	744	745	-4	-0.53	17,600	-
[2904]	25/12/17	750	750	747	749	+1	+0.13	2,300	-
[2904]	25/12/16	748	749	747	748	0	0.00	5,800	-
[2904]	25/12/15	745	748	745	748	+3	+0.40	6,400	-
[2904]	25/12/12	746	749	744	745	-2	-0.27	8,300	-
[2904]	25/12/11	748	748	744	747	-1	-0.13	4,800	-
[2904]	25/12/10	744	748	744	748	+3	+0.40	4,900	-
[2904]	25/12/09	745	749	744	745	-2	-0.27	5,200	-
[2904]	25/12/08	748	748	744	747	-1	-0.13	11,500	-
[2904]	25/12/05	750	750	743	748	-2	-0.27	15,400	-
[2904]	25/12/04	749	750	748	750	+1	+0.13	4,500	-
[2904]	25/12/03	747	749	746	749	+3	+0.40	2,900	-
[2904]	25/12/02	749	749	745	746	-1	-0.13	6,600	-
[2904]	25/12/01	748	749	746	747	0	0.00	5,500	-
[2904]	25/11/28	748	749	746	747	-1	-0.13	3,500	-
[2904]	25/11/27	746	749	745	748	+3	+0.40	4,600	-
[2904]	25/11/26	746	749	743	745	-1	-0.13	14,600	-
[2904]	25/11/25	747	750	745	746	-1	-0.13	7,400	-
[2904]	25/11/21	749	752	745	747	0	0.00	9,700	-
[2904]	25/11/20	745	747	745	747	+1	+0.13	3,200	-
[2904]	25/11/19	743	748	743	746	-2	-0.27	11,400	-
[2904]	25/11/18	747	750	746	748	-1	-0.13	5,100	-
[2904]	25/11/17	750	750	744	749	-3	-0.40	7,800	-
[2904]	25/11/14	746	752	746	752	+6	+0.80	14,900	-
[2904]	25/11/13	745	748	745	746	+1	+0.13	4,000	-
[2904]	25/11/12	745	748	744	745	+1	+0.13	4,100	-
[2904]	25/11/11	745	747	743	744	-1	-0.13	5,100	-
[2904]	25/11/10	747	748	743	745	+2	+0.27	4,700	-
[2904]	25/11/07	742	746	742	743	+1	+0.13	1,800	-
[2904]	25/11/06	744	747	741	742	-2	-0.27	17,900	-
[2904]	25/11/05	745	745	743	744	0	0.00	1,900	-
[2904]	25/11/04	744	746	744	744	-2	-0.27	9,400	-
[2904]	25/10/31	746	748	745	746	0	0.00	3,200	-
[2904]	25/10/30	748	748	746	746	-3	-0.40	3,600	-
[2904]	25/10/29	748	749	747	749	+1	+0.13	2,700	-
[2904]	25/10/28	748	748	747	748	0	0.00	2,900	-
[2904]	25/10/27	750	751	748	748	-2	-0.27	8,100	-
[2904]	25/10/24	749	750	747	750	+2	+0.27	1,800	-
[2904]	25/10/23	746	750	746	748	+1	+0.13	2,700	-
[2904]	25/10/22	747	749	746	747	0	0.00	3,700	-
[2904]	25/10/21	749	749	746	747	0	0.00	4,000	-
[2904]	25/10/20	747	749	747	747	0	0.00	2,800	-
[2904]	25/10/17	744	749	744	747	0	0.00	3,700	-
[2904]	25/10/16	747	749	747	747	0	0.00	4,400	-
[2904]	25/10/15	744	747	743	747	0	0.00	3,400	-
[2904]	25/10/14	745	747	743	747	+1	+0.13	5,700	-
[2904]	25/10/10	747	748	745	746	-1	-0.13	2,600	-
[2904]	25/10/09	746	748	745	747	+1	+0.13	2,600	-
[2904]	25/10/08	745	748	745	746	+1	+0.13	3,000	-
[2904]	25/10/07	743	747	742	745	+1	+0.13	7,600	-
[2904]	25/10/06	747	747	743	744	-1	-0.13	7,300	-
[2904]	25/10/03	743	747	743	745	+1	+0.13	3,800	-
[2904]	25/10/02	748	748	744	744	0	0.00	4,500	-
[2904]	25/10/01	748	749	744	744	-1	-0.13	5,800	-
[2904]	25/09/30	744	749	744	745	+1	+0.13	5,300	-
[2904]	25/09/29	753	753	743	744	-3	-0.40	20,300	-
[2904]	25/09/26	746	749	746	747	+1	+0.13	6,100	-
[2904]	25/09/25	747	750	746	746	-2	-0.27	9,100	-
[2904]	25/09/24	750	752	748	748	-2	-0.27	9,000	-
[2904]	25/09/22	749	750	746	750	+2	+0.27	7,000	-
[2904]	25/09/19	750	752	748	748	-2	-0.27	4,100	-
[2904]	25/09/18	752	753	748	750	0	0.00	4,800	-
[2904]	25/09/17	753	753	750	750	-2	-0.27	2,700	-
[2904]	25/09/16	752	752	748	752	+2	+0.27	5,800	-
[2904]	25/09/12	752	752	748	750	-1	-0.13	5,500	-
[2904]	25/09/11	751	752	748	751	0	0.00	9,800	-
[2904]	25/09/10	750	751	747	751	+3	+0.40	7,200	-
[2904]	25/09/09	745	749	745	748	+4	+0.54	9,100	-
[2904]	25/09/08	745	746	741	744	-1	-0.13	6,700	-
[2904]	25/09/05	745	745	742	745	+3	+0.40	3,100	-