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
[2916]	26/10/29	723	723	723	723	-1.0	-0.14	200	8,230,337,024
[2916]	26/10/28	730	730	724	724	-6.0	-0.82	1,900	8,241,720,832
[2916]	26/10/27	732	732	730	730	0	+0.00	1,100	8,310,022,144
[2916]	26/10/26	729	730	728	730	0	+0.00	600	8,310,022,144
[2916]	26/10/23	732	732	730	730	0	+0.00	1,000	8,310,022,144
[2916]	26/10/22	729	730	729	730	+7.0	+0.97	600	8,310,022,144
[2916]	26/10/21	730	730	723	723	+2.0	+0.28	600	8,230,337,024
[2916]	26/10/20	722	722	721	721	0	+0.00	600	8,207,569,920
[2916]	26/10/19	724	724	721	721	-5.0	-0.69	900	8,207,569,920
[2916]	26/10/16	721	726	721	726	+1.0	+0.14	900	8,264,487,936
[2916]	26/10/15	722	725	722	725	+4.0	+0.55	1,100	8,253,104,128
[2916]	26/10/14	－	－	－	721	－	－	0	-
[2916]	26/10/13	730	730	721	721	-3.0	-0.41	900	8,207,569,920
[2916]	26/10/09	728	730	724	724	+5.0	+0.70	1,000	8,241,720,832
[2916]	26/10/08	720	720	719	719	-2.0	-0.28	800	8,184,802,816
[2916]	26/10/07	721	721	721	721	+1.0	+0.14	800	8,207,569,920
[2916]	26/10/06	720	720	720	720	0	+0.00	300	8,196,186,112
[2916]	26/10/05	721	721	720	720	-1.0	-0.14	1,100	8,196,186,112
[2916]	26/10/02	727	727	721	721	-6.0	-0.83	1,600	8,207,569,920
[2916]	26/10/01	728	728	727	727	-4.0	-0.55	900	8,275,871,232
[2916]	26/09/30	726	731	726	731	+5.0	+0.69	400	8,321,405,952
[2916]	26/09/29	732	732	721	726	-20.0	-2.68	3,000	8,264,487,936
[2916]	26/09/28	744	746	734	746	+13.0	+1.77	7,300	8,492,159,488
[2916]	26/09/25	744	744	733	733	-11.0	-1.48	6,700	8,344,173,056
[2916]	26/09/24	740	745	738	744	+4.0	+0.54	4,200	8,469,392,384
[2916]	26/09/18	742	745	740	740	0	+0.00	1,900	8,423,858,176
[2916]	26/09/17	738	741	738	740	+2.0	+0.27	1,300	8,423,858,176
[2916]	26/09/16	733	740	733	738	+6.0	+0.82	2,200	8,401,091,072
[2916]	26/09/15	738	738	731	732	-3.0	-0.41	1,700	8,332,789,248
[2916]	26/09/14	735	737	735	735	0	+0.00	400	8,366,940,160
[2916]	26/09/11	731	735	731	735	+3.0	+0.41	1,600	8,366,940,160
[2916]	26/09/10	－	－	－	732	－	－	0	-
[2916]	26/09/09	737	737	731	732	-5.0	-0.68	3,300	8,332,789,248
[2916]	26/09/08	741	741	737	737	-6.0	-0.81	3,400	8,389,707,264
[2916]	26/09/07	745	745	743	743	-2.0	-0.27	1,700	8,458,009,088
[2916]	26/09/04	745	745	739	745	0	+0.00	4,400	8,480,776,192
[2916]	26/09/03	741	747	741	745	0	+0.00	1,100	8,480,776,192
[2916]	26/09/02	748	748	745	745	-3.0	-0.40	1,200	8,480,776,192
[2916]	26/09/01	749	749	747	748	+5.0	+0.67	1,300	8,514,926,592
[2916]	26/08/31	744	744	743	743	-1.0	-0.13	1,300	8,458,009,088
[2916]	26/08/28	744	749	743	744	-4.0	-0.53	2,600	8,469,392,384
[2916]	26/08/27	748	749	745	748	0	+0.00	3,600	8,514,926,592
[2916]	26/08/26	747	748	745	748	+1.0	+0.13	1,600	8,514,926,592
[2916]	26/08/25	746	748	746	747	+2.0	+0.27	3,200	8,503,543,296
[2916]	26/08/24	745	747	742	745	+4.0	+0.54	1,900	8,480,776,192
[2916]	26/08/21	740	741	732	741	-4.0	-0.54	2,400	8,435,241,472
[2916]	26/08/20	735	745	735	745	+6.0	+0.81	2,400	8,480,776,192
[2916]	26/08/19	737	739	736	739	+3.0	+0.41	600	8,412,474,368
[2916]	26/08/18	744	744	731	736	-8.0	-1.08	2,300	8,378,323,968
[2916]	26/08/17	741	744	734	744	-1.0	-0.13	3,100	8,469,392,384
[2916]	26/08/14	744	745	740	745	+10.0	+1.36	2,200	8,480,776,192
[2916]	26/08/13	739	739	735	735	-8.0	-1.08	700	8,366,940,160
[2916]	26/08/12	740	748	734	743	+4.0	+0.54	4,900	8,458,009,088
[2916]	26/08/10	733	740	725	739	+6.0	+0.82	8,800	8,412,474,368
[2916]	26/08/07	741	741	733	733	-1.0	-0.14	2,200	8,344,173,056
[2916]	26/08/06	744	744	718	734	-1.0	-0.14	6,400	8,355,556,352
[2916]	26/08/05	727	735	727	735	+4.0	+0.55	2,900	8,366,940,160
[2916]	26/08/04	721	731	721	731	+12.0	+1.67	800	8,321,405,952
[2916]	26/08/03	724	730	716	719	-5.0	-0.69	3,600	8,184,802,816
[2916]	26/07/31	728	737	720	724	+1.0	+0.14	3,700	8,241,720,832
[2916]	26/07/30	748	748	720	723	-25.0	-3.34	13,700	8,230,337,024
[2916]	26/07/29	747	750	743	748	+2.0	+0.27	2,200	8,514,926,592
[2916]	26/07/28	744	760	744	746	+2.0	+0.27	3,900	8,492,159,488
[2916]	26/07/27	761	761	729	744	-14.0	-1.85	16,800	8,469,392,384
[2916]	26/07/24	756	758	755	758	+5.0	+0.66	3,900	8,628,762,624
[2916]	26/07/23	755	755	750	753	+2.0	+0.27	2,000	8,571,844,608
[2916]	26/07/22	755	755	751	751	-5.0	-0.66	1,000	8,549,077,504
[2916]	26/07/21	757	757	751	756	-1.0	-0.13	1,400	8,605,996,032
[2916]	26/07/17	745	757	745	757	+22	+2.99	4,100	-
[2916]	26/07/16	745	745	734	735	-10	-1.34	2,300	-
[2916]	26/07/15	745	746	745	745	+5	+0.68	1,700	-
[2916]	26/07/14	740	742	738	740	-4	-0.54	1,400	-
[2916]	26/07/13	745	745	739	744	0	0.00	2,100	-
[2916]	26/07/10	739	744	735	744	+6	+0.81	1,300	-
[2916]	26/07/09	743	743	738	738	0	0.00	200	-
[2916]	26/07/08	745	745	738	738	-5	-0.67	1,800	-
[2916]	26/07/07	738	743	738	743	+5	+0.68	2,300	-
[2916]	26/07/06	739	740	733	738	0	0.00	2,300	-
[2916]	26/07/03	732	738	731	738	+1	+0.14	1,900	-
[2916]	26/07/02	738	738	737	737	+7	+0.96	1,500	-
[2916]	26/07/01	733	735	730	730	-2	-0.27	1,400	-
[2916]	26/06/30	730	732	725	732	+2	+0.27	2,200	-
[2916]	26/06/29	730	730	725	730	+10	+1.39	2,100	-
[2916]	26/06/26	715	720	715	720	+3	+0.42	2,300	-
[2916]	26/06/25	720	720	714	717	+5	+0.70	2,100	-
[2916]	26/06/24	713	713	712	712	0	0.00	1,000	-
[2916]	26/06/23	712	712	712	712	0	0.00	1,100	-
[2916]	26/06/22	708	712	707	712	+4	+0.56	1,300	-
[2916]	26/06/19	707	708	706	708	+1	+0.14	900	-
[2916]	26/06/18	707	717	706	707	-4	-0.56	3,000	-
[2916]	26/06/17	710	711	707	711	+1	+0.14	5,600	-
[2916]	26/06/16	706	716	705	710	+4	+0.57	4,200	-
[2916]	26/06/15	707	708	705	706	-4	-0.56	6,900	-
[2916]	26/06/12	707	714	707	710	+4	+0.57	600	-
[2916]	26/06/11	707	709	700	706	0	0.00	6,300	-
[2916]	26/06/10	710	712	706	706	-7	-0.98	3,400	-
[2916]	26/06/09	711	714	707	713	+1	+0.14	4,500	-
[2916]	26/06/08	724	724	712	712	-13	-1.79	2,700	-
[2916]	26/06/05	725	725	724	725	-3	-0.41	800	-
[2916]	26/06/04	726	728	716	728	+1	+0.14	2,700	-
[2916]	26/06/03	714	731	714	727	+13	+1.82	8,700	-
[2916]	26/06/02	720	729	714	714	-5	-0.70	3,700	-
[2916]	26/06/01	712	720	712	719	+8	+1.13	1,200	-
[2916]	26/05/29	710	719	710	711	+1	+0.14	2,800	-
[2916]	26/05/28	712	712	710	710	-1	-0.14	1,300	-
[2916]	26/05/27	719	720	711	711	-6	-0.84	2,100	-
[2916]	26/05/26	709	720	708	717	+7	+0.99	12,500	-
[2916]	26/05/25	708	710	708	710	+2	+0.28	2,900	-
[2916]	26/05/22	711	711	708	708	0	+0.00	1,500	-
[2916]	26/05/21	715	715	708	708	-3.0	-0.42	3,200	-
[2916]	26/05/20	716	716	711	711	0	+0.00	1,200	-
[2916]	26/05/19	710	715	708	711	+1.0	+0.14	1,500	-
[2916]	26/05/18	712	718	710	710	-2.0	-0.28	2,000	-
[2916]	26/05/15	709	720	707	712	+3.0	+0.42	2,800	-
[2916]	26/05/14	710	711	709	709	-1.0	-0.14	700	-
[2916]	26/05/13	709	710	709	710	+1.0	+0.14	400	-
[2916]	26/05/12	710	713	708	709	0	+0.00	1,000	-
[2916]	26/05/11	715	717	709	709	-3.0	-0.42	1,800	-
[2916]	26/05/08	712	712	712	712	-1.0	-0.14	200	-
[2916]	26/05/07	718	720	713	713	+4.0	+0.56	700	-
[2916]	26/05/01	719	720	709	709	-1.0	-0.14	1,800	-
[2916]	26/04/30	708	712	708	710	+3.0	+0.42	500	-
[2916]	26/04/28	707	708	704	707	+1.0	+0.14	1,000	-
[2916]	26/04/27	710	710	705	706	-3	-0.42	1,300	-
[2916]	26/04/24	711	712	707	709	-1	-0.14	2,700	-
[2916]	26/04/23	715	715	710	710	-4	-0.56	6,100	-
[2916]	26/04/22	717	717	714	714	-1	-0.14	800	-
[2916]	26/04/21	717	717	715	715	-1	-0.14	1,100	-
[2916]	26/04/20	714	716	714	716	+3	+0.42	1,000	-
[2916]	26/04/17	713	713	713	713	+1	+0.14	200	-
[2916]	26/04/16	710	712	710	712	+1	+0.14	900	-
[2916]	26/04/15	710	716	710	711	0	0.00	1,300	-
[2916]	26/04/14	709	712	709	711	-1	-0.14	1,900	-
[2916]	26/04/13	715	715	710	712	-1	-0.14	5,300	-
[2916]	26/04/10	715	715	713	713	-2	-0.28	2,600	-
[2916]	26/04/09	712	715	712	715	0	0.00	1,000	-
[2916]	26/04/08	715	715	711	715	+2	+0.28	1,000	-
[2916]	26/04/07	715	715	713	713	-2	-0.28	1,400	-
[2916]	26/04/06	715	715	709	715	0	0.00	5,300	-
[2916]	26/04/03	723	723	715	715	-12	-1.65	5,300	-
[2916]	26/04/02	724	727	721	727	+3	+0.41	3,200	-
[2916]	26/04/01	720	724	720	724	－	－	2,100	-
[2916]	26/03/31	－	－	－	721	－	－	0	-
[2916]	26/03/30	705	721	705	721	+1	+0.14	3,100	-
[2916]	26/03/27	729	729	720	720	-9	-1.23	3,700	-
[2916]	26/03/26	729	729	722	729	+3	+0.41	1,500	-
[2916]	26/03/25	729	729	726	726	+2	+0.28	1,700	-
[2916]	26/03/24	724	724	724	724	+11	+1.54	300	-
[2916]	26/03/23	730	730	713	713	-17	-2.33	3,800	-
[2916]	26/03/19	724	730	724	730	+7	+0.97	1,400	-
[2916]	26/03/18	724	725	723	723	-3	-0.41	1,500	-
[2916]	26/03/17	731	731	724	726	-4	-0.55	500	-
[2916]	26/03/16	724	730	724	730	+10	+1.39	3,600	-
[2916]	26/03/13	732	732	700	720	-12	-1.64	10,700	-
[2916]	26/03/12	734	737	730	732	-5	-0.68	3,200	-
[2916]	26/03/11	737	737	737	737	-2	-0.27	400	-
[2916]	26/03/10	739	745	739	739	-6	-0.81	500	-
[2916]	26/03/09	735	745	735	745	-1	-0.13	1,800	-
[2916]	26/03/06	737	746	737	746	+3	+0.40	2,000	-
[2916]	26/03/05	746	746	732	743	-3	-0.40	5,800	-
[2916]	26/03/04	737	746	733	746	+9	+1.22	4,400	-
[2916]	26/03/03	743	743	735	737	-2	-0.27	1,100	-
[2916]	26/03/02	739	740	734	739	+4	+0.54	1,900	-
[2916]	26/02/27	741	741	735	735	-5	-0.68	1,100	-
[2916]	26/02/26	735	740	735	740	+3	+0.41	2,300	-
[2916]	26/02/25	738	738	730	737	+3	+0.41	2,300	-
[2916]	26/02/24	736	739	734	734	-1	-0.14	1,700	-
[2916]	26/02/20	734	735	734	735	+6	+0.82	2,700	-
[2916]	26/02/19	729	730	729	729	+1	+0.14	1,400	-
[2916]	26/02/18	726	728	726	728	-4	-0.55	2,200	-
[2916]	26/02/17	730	733	730	732	+2	+0.27	500	-
[2916]	26/02/16	737	738	727	730	+1	+0.14	2,100	-
[2916]	26/02/13	735	736	725	729	-2	-0.27	5,500	-
[2916]	26/02/12	736	736	729	731	-5	-0.68	1,500	-
[2916]	26/02/10	731	736	729	736	+9	+1.24	1,100	-
[2916]	26/02/09	732	732	726	727	+1	+0.14	1,300	-
[2916]	26/02/06	726	726	726	726	-2	-0.27	1,200	-
[2916]	26/02/05	730	730	728	728	+3	+0.41	400	-
[2916]	26/02/04	726	726	725	725	-1	-0.14	200	-
[2916]	26/02/03	735	735	726	726	+1	+0.14	1,500	-
[2916]	26/02/02	735	735	725	725	-3	-0.41	1,400	-
[2916]	26/01/30	726	738	725	728	+1	+0.14	1,300	-
[2916]	26/01/29	730	730	723	727	-4	-0.55	4,300	-
[2916]	26/01/28	739	739	730	731	-5	-0.68	1,500	-
[2916]	26/01/27	739	739	734	736	-3	-0.41	1,100	-
[2916]	26/01/26	739	739	732	739	-1	-0.14	1,600	-
[2916]	26/01/23	740	740	738	740	+2	+0.27	2,600	-
[2916]	26/01/22	735	738	732	738	+8	+1.10	900	-
[2916]	26/01/21	740	740	727	730	-10	-1.35	900	-
[2916]	26/01/20	731	745	731	740	+9	+1.23	2,100	-
[2916]	26/01/19	729	739	727	731	-1	-0.14	2,600	-
[2916]	26/01/16	732	739	732	732	-1	-0.14	1,900	-
[2916]	26/01/15	726	733	726	733	+8	+1.10	500	-
[2916]	26/01/14	730	734	725	725	-6	-0.82	1,300	-
[2916]	26/01/13	735	735	726	731	+6	+0.83	2,700	-
[2916]	26/01/09	722	731	722	725	+3	+0.42	1,700	-
[2916]	26/01/08	722	723	722	722	0	0.00	700	-
[2916]	26/01/07	723	723	722	722	-1	-0.14	700	-
[2916]	26/01/06	722	723	717	723	+4	+0.56	1,700	-
[2916]	26/01/05	719	721	715	719	+7	+0.98	1,700	-
[2916]	25/12/30	718	718	706	712	-12	-1.66	2,000	-
[2916]	25/12/29	715	739	707	724	+19	+2.70	6,200	-
[2916]	25/12/26	709	711	704	705	-5	-0.70	4,500	-
[2916]	25/12/25	711	711	706	710	0	0.00	2,800	-
[2916]	25/12/24	706	710	705	710	+2	+0.28	8,300	-
[2916]	25/12/23	707	708	706	708	+2	+0.28	1,300	-
[2916]	25/12/22	704	706	704	706	+3	+0.43	1,500	-
[2916]	25/12/19	708	714	695	703	-4	-0.57	9,100	-
[2916]	25/12/18	704	710	704	707	-1	-0.14	2,200	-
[2916]	25/12/17	703	709	703	708	-10	-1.39	11,500	-
[2916]	25/12/16	715	718	715	718	0	0.00	1,600	-
[2916]	25/12/15	718	718	713	718	0	0.00	800	-
[2916]	25/12/12	719	720	712	718	0	0.00	5,600	-
[2916]	25/12/11	717	718	713	718	+2	+0.28	2,300	-
[2916]	25/12/10	715	716	715	716	+1	+0.14	3,000	-
[2916]	25/12/09	713	716	713	715	+4	+0.56	1,800	-
[2916]	25/12/08	713	715	711	711	-3	-0.42	1,500	-
[2916]	25/12/05	712	714	710	714	-1	-0.14	2,700	-
[2916]	25/12/04	719	719	715	715	-3	-0.42	300	-
[2916]	25/12/03	719	719	718	718	-1	-0.14	2,100	-
[2916]	25/12/02	718	719	718	719	+5	+0.70	300	-
[2916]	25/12/01	716	722	713	714	-5	-0.70	5,700	-
[2916]	25/11/28	714	719	714	719	+1	+0.14	1,400	-
[2916]	25/11/27	721	721	718	718	-2	-0.28	1,500	-
[2916]	25/11/26	720	720	717	720	-1	-0.14	800	-
[2916]	25/11/25	714	721	709	721	+1	+0.14	4,600	-
[2916]	25/11/21	716	720	710	720	+4	+0.56	1,500	-
[2916]	25/11/20	710	720	710	716	+6	+0.85	1,500	-
[2916]	25/11/19	722	722	706	710	-12	-1.66	4,000	-
[2916]	25/11/18	733	733	721	722	-3	-0.41	4,200	-
[2916]	25/11/17	732	736	724	725	+3	+0.42	7,100	-
[2916]	25/11/14	738	770	720	722	-10	-1.37	19,000	-
[2916]	25/11/13	739	739	732	732	-1	-0.14	200	-
[2916]	25/11/12	739	740	733	733	-1	-0.14	700	-
[2916]	25/11/11	732	735	732	734	-9	-1.21	800	-
[2916]	25/11/10	735	743	732	743	+11	+1.50	4,000	-
[2916]	25/11/07	733	733	732	732	-2	-0.27	200	-
[2916]	25/11/06	736	736	731	734	-2	-0.27	900	-
[2916]	25/11/05	737	737	735	736	+3	+0.41	400	-
[2916]	25/11/04	739	739	732	733	0	0.00	600	-
[2916]	25/10/31	734	734	733	733	－	－	900	-
[2916]	25/10/30	－	－	－	735	－	－	0	-
[2916]	25/10/29	736	737	735	735	-1	-0.14	2,100	-
[2916]	25/10/28	736	739	736	736	+1	+0.14	1,400	-
[2916]	25/10/27	740	740	735	735	-1	-0.14	1,600	-
[2916]	25/10/24	738	738	736	736	-2	-0.27	1,600	-
[2916]	25/10/23	734	738	734	738	+4	+0.54	1,200	-
[2916]	25/10/22	733	736	733	734	+1	+0.14	3,600	-
[2916]	25/10/21	732	733	729	733	+8	+1.10	1,000	-
[2916]	25/10/20	725	732	725	725	0	0.00	1,500	-
[2916]	25/10/17	728	729	725	725	+1	+0.14	1,600	-
[2916]	25/10/16	727	727	720	724	-4	-0.55	2,100	-
[2916]	25/10/15	731	731	728	728	-4	-0.55	2,500	-
[2916]	25/10/14	732	738	731	732	-3	-0.41	3,200	-
[2916]	25/10/10	732	735	731	735	+4	+0.55	800	-
[2916]	25/10/09	734	734	731	731	-7	-0.95	600	-
[2916]	25/10/08	738	738	738	738	+6	+0.82	300	-
[2916]	25/10/07	734	737	732	732	0	0.00	1,400	-
[2916]	25/10/06	736	736	732	732	0	0.00	1,400	-
[2916]	25/10/03	739	740	732	732	-9	-1.21	1,900	-
[2916]	25/10/02	744	744	735	741	-2	-0.27	2,000	-
[2916]	25/10/01	746	746	742	743	-6	-0.80	1,600	-
[2916]	25/09/30	751	751	748	749	-1	-0.13	2,100	-
[2916]	25/09/29	750	755	750	750	-19	-2.47	6,400	-
[2916]	25/09/26	766	769	764	769	+3	+0.39	9,700	-
[2916]	25/09/25	771	771	766	766	-7	-0.91	4,800	-
[2916]	25/09/24	772	773	768	773	+3	+0.39	6,400	-
[2916]	25/09/22	769	770	769	770	+5	+0.65	700	-
[2916]	25/09/19	765	766	763	765	-3	-0.39	4,000	-
[2916]	25/09/18	767	768	764	768	+4	+0.52	2,900	-
[2916]	25/09/17	765	765	763	764	+1	+0.13	1,800	-
[2916]	25/09/16	765	768	763	763	-2	-0.26	5,000	-
[2916]	25/09/12	766	766	765	765	0	0.00	800	-
[2916]	25/09/11	762	765	762	765	+3	+0.39	1,300	-
[2916]	25/09/10	762	763	762	762	-2	-0.26	2,500	-
[2916]	25/09/09	765	765	762	764	-1	-0.13	2,800	-
[2916]	25/09/08	765	768	763	765	-3	-0.39	3,400	-
[2916]	25/09/05	763	768	762	768	+4	+0.52	1,500	-