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
[2927]	26/10/29	855	858	852	856	+2.0	+0.23	10,800	12,552,045,568
[2927]	26/10/28	862	862	854	854	-1.0	-0.12	12,600	12,522,718,208
[2927]	26/10/27	860	860	854	855	-2.0	-0.23	6,300	12,537,381,888
[2927]	26/10/26	858	860	855	857	-1.0	-0.12	9,000	12,566,709,248
[2927]	26/10/23	856	858	852	858	+1.0	+0.12	14,400	12,581,372,928
[2927]	26/10/22	859	862	852	857	-1.0	-0.12	16,100	12,566,709,248
[2927]	26/10/21	866	866	851	858	+5.0	+0.59	35,600	12,581,372,928
[2927]	26/10/20	872	877	852	853	-31.0	-3.51	46,100	12,508,055,552
[2927]	26/10/19	874	887	872	884	+10.0	+1.14	29,000	12,962,626,560
[2927]	26/10/16	870	880	865	874	+32.0	+3.80	63,500	12,815,990,784
[2927]	26/10/15	849	849	842	842	-3.0	-0.36	15,200	12,346,755,072
[2927]	26/10/14	849	850	845	845	-2.0	-0.24	28,800	12,390,746,112
[2927]	26/10/13	848	851	846	847	-1.0	-0.12	13,600	12,420,073,472
[2927]	26/10/09	846	850	846	848	+2.0	+0.24	10,900	12,434,737,152
[2927]	26/10/08	844	850	843	846	+2.0	+0.24	18,800	12,405,409,792
[2927]	26/10/07	841	845	841	844	+3.0	+0.36	16,300	12,376,082,432
[2927]	26/10/06	841	842	841	841	+2.0	+0.24	3,200	12,332,091,392
[2927]	26/10/05	841	843	839	839	-1.0	-0.12	8,500	12,302,765,056
[2927]	26/10/02	848	848	840	840	-8.0	-0.94	23,600	12,230,068,224
[2927]	26/10/01	853	853	846	848	-3.0	-0.35	12,500	12,346,545,152
[2927]	26/09/30	848	851	846	851	+3.0	+0.35	15,700	12,390,223,872
[2927]	26/09/29	847	849	846	848	+1.0	+0.12	16,400	12,346,545,152
[2927]	26/09/28	850	851	847	847	-3.0	-0.35	26,000	12,331,985,920
[2927]	26/09/25	851	852	850	850	-1.0	-0.12	19,500	12,375,664,640
[2927]	26/09/24	852	854	850	851	-3.0	-0.35	19,300	12,390,223,872
[2927]	26/09/18	857	857	853	854	0	+0.00	13,400	12,433,902,592
[2927]	26/09/17	854	857	853	854	0	+0.00	9,900	12,433,902,592
[2927]	26/09/16	856	857	854	854	-1.0	-0.12	7,500	12,433,902,592
[2927]	26/09/15	866	866	855	855	-3.0	-0.35	11,400	12,448,461,824
[2927]	26/09/14	856	859	853	858	0	+0.00	29,800	12,492,141,568
[2927]	26/09/11	858	858	856	858	-1.0	-0.12	8,800	12,492,141,568
[2927]	26/09/10	860	860	857	859	-3.0	-0.35	10,900	12,506,700,800
[2927]	26/09/09	858	862	856	862	+4.0	+0.47	14,600	12,550,379,520
[2927]	26/09/08	860	861	857	858	-3.0	-0.35	13,600	12,492,141,568
[2927]	26/09/07	864	864	860	861	-3.0	-0.35	21,200	12,535,820,288
[2927]	26/09/04	866	866	860	864	-2.0	-0.23	30,000	12,579,499,008
[2927]	26/09/03	868	872	866	866	-3.0	-0.35	14,300	12,608,617,472
[2927]	26/09/02	878	878	866	869	-9.0	-1.03	24,600	12,652,297,216
[2927]	26/09/01	873	880	872	878	+5.0	+0.57	33,400	12,783,333,376
[2927]	26/08/31	868	873	865	873	+10.0	+1.16	34,500	12,710,535,168
[2927]	26/08/28	864	871	861	863	-38.0	-4.22	126,800	12,564,938,752
[2927]	26/08/27	902	904	896	901	-2.0	-0.22	74,600	13,118,203,904
[2927]	26/08/26	904	905	900	903	-1.0	-0.11	39,300	13,147,323,392
[2927]	26/08/25	901	905	900	904	+4.0	+0.44	36,600	13,161,882,624
[2927]	26/08/24	898	903	896	900	-1.0	-0.11	27,300	13,103,644,672
[2927]	26/08/21	893	901	893	901	+5.0	+0.56	34,100	13,118,203,904
[2927]	26/08/20	896	898	886	896	+3.0	+0.34	53,900	13,045,405,696
[2927]	26/08/19	891	897	889	893	+2.0	+0.22	40,800	13,001,726,976
[2927]	26/08/18	893	903	888	891	0	+0.00	75,300	12,972,608,512
[2927]	26/08/17	876	915	873	891	+15.0	+1.71	99,200	12,972,608,512
[2927]	26/08/14	871	876	868	876	+8.0	+0.92	21,700	12,754,213,888
[2927]	26/08/13	870	871	866	868	-2.0	-0.23	14,700	12,637,736,960
[2927]	26/08/12	870	872	868	870	+2.0	+0.23	15,700	12,666,856,448
[2927]	26/08/10	864	872	864	868	+1.0	+0.12	21,400	12,637,736,960
[2927]	26/08/07	861	870	856	867	+3.0	+0.35	43,100	12,623,177,728
[2927]	26/08/06	860	866	860	864	0	+0.00	11,900	12,579,499,008
[2927]	26/08/05	858	864	858	864	+5.0	+0.58	10,600	12,579,499,008
[2927]	26/08/04	860	863	857	859	-3.0	-0.35	24,500	12,506,700,800
[2927]	26/08/03	863	864	860	862	+3.0	+0.35	15,100	12,550,379,520
[2927]	26/07/31	860	868	859	859	-1.0	-0.12	35,600	12,506,700,800
[2927]	26/07/30	866	866	859	860	-6.0	-0.69	24,900	12,521,260,032
[2927]	26/07/29	862	866	861	866	+4.0	+0.46	22,700	12,608,617,472
[2927]	26/07/28	861	863	859	862	+1.0	+0.12	15,900	12,550,379,520
[2927]	26/07/27	855	862	855	861	+6.0	+0.70	30,000	12,535,820,288
[2927]	26/07/24	863	863	854	855	-3.0	-0.35	15,500	12,448,461,824
[2927]	26/07/23	862	867	858	858	-3.0	-0.35	12,000	12,492,141,568
[2927]	26/07/22	865	867	860	861	+2.0	+0.23	14,200	12,535,820,288
[2927]	26/07/21	856	866	856	859	+5.0	+0.59	12,100	12,506,700,800
[2927]	26/07/17	865	867	852	854	-13	-1.50	34,400	-
[2927]	26/07/16	865	870	865	867	+1	+0.12	15,700	-
[2927]	26/07/15	866	870	865	866	+2	+0.23	11,600	-
[2927]	26/07/14	862	868	861	864	0	0.00	13,500	-
[2927]	26/07/13	862	865	861	864	+3	+0.35	12,600	-
[2927]	26/07/10	868	870	858	861	+2	+0.23	32,600	-
[2927]	26/07/09	859	860	856	859	+1	+0.12	13,600	-
[2927]	26/07/08	855	858	855	858	0	0.00	15,300	-
[2927]	26/07/07	864	864	857	858	-3	-0.35	15,800	-
[2927]	26/07/06	861	866	858	861	+9	+1.06	20,700	-
[2927]	26/07/03	847	858	847	852	+4	+0.47	14,300	-
[2927]	26/07/02	847	854	846	848	+2	+0.24	16,600	-
[2927]	26/07/01	850	850	842	846	+5	+0.59	13,300	-
[2927]	26/06/30	840	845	840	841	0	0.00	11,300	-
[2927]	26/06/29	834	842	834	841	+9	+1.08	10,700	-
[2927]	26/06/26	827	832	827	832	+4	+0.48	12,500	-
[2927]	26/06/25	835	835	826	828	+3	+0.36	17,000	-
[2927]	26/06/24	827	831	824	825	-3	-0.36	33,600	-
[2927]	26/06/23	838	838	826	828	-10	-1.19	32,000	-
[2927]	26/06/22	839	843	836	838	-1	-0.12	12,800	-
[2927]	26/06/19	840	841	833	839	+3	+0.36	15,900	-
[2927]	26/06/18	842	842	835	836	-2	-0.24	9,000	-
[2927]	26/06/17	829	840	829	838	+7	+0.84	24,900	-
[2927]	26/06/16	835	835	828	831	-5	-0.60	14,700	-
[2927]	26/06/15	825	840	824	836	+14	+1.70	15,500	-
[2927]	26/06/12	823	825	822	822	+1	+0.12	15,200	-
[2927]	26/06/11	831	831	815	821	-10	-1.20	84,200	-
[2927]	26/06/10	837	841	825	831	0	0.00	55,100	-
[2927]	26/06/09	838	839	830	831	+1	+0.12	16,100	-
[2927]	26/06/08	839	840	828	830	-10	-1.19	34,600	-
[2927]	26/06/05	831	844	830	840	+10	+1.20	24,300	-
[2927]	26/06/04	829	833	828	830	+1	+0.12	12,800	-
[2927]	26/06/03	824	835	820	829	+5	+0.61	20,800	-
[2927]	26/06/02	843	843	819	824	-16	-1.90	92,500	-
[2927]	26/06/01	854	854	837	840	-7	-0.83	27,400	-
[2927]	26/05/29	845	850	839	847	+6	+0.71	37,100	-
[2927]	26/05/28	841	841	837	841	+5	+0.60	15,500	-
[2927]	26/05/27	838	838	828	836	+7	+0.84	27,000	-
[2927]	26/05/26	818	829	810	829	+8	+0.97	64,300	-
[2927]	26/05/25	847	847	819	821	-17	-2.03	83,100	-
[2927]	26/05/22	843	844	836	838	+2.0	+0.24	28,400	-
[2927]	26/05/21	839	845	836	836	-1.0	-0.12	18,700	-
[2927]	26/05/20	843	843	830	837	-4.0	-0.48	50,900	-
[2927]	26/05/19	845	853	841	841	+7.0	+0.84	38,600	-
[2927]	26/05/18	860	860	833	834	-26.0	-3.02	112,000	-
[2927]	26/05/15	861	865	859	860	-1.0	-0.12	16,700	-
[2927]	26/05/14	868	870	861	861	-6.0	-0.69	16,400	-
[2927]	26/05/13	867	871	867	867	+1.0	+0.12	10,900	-
[2927]	26/05/12	869	874	866	866	-3.0	-0.35	10,400	-
[2927]	26/05/11	875	875	869	869	+4.0	+0.46	7,500	-
[2927]	26/05/08	867	868	865	865	0	+0.00	13,100	-
[2927]	26/05/07	867	868	865	865	0	+0.00	11,600	-
[2927]	26/05/01	865	868	862	865	0	+0.00	7,700	-
[2927]	26/04/30	867	867	863	865	-2.0	-0.23	11,700	-
[2927]	26/04/28	861	867	861	867	+6.0	+0.70	8,400	-
[2927]	26/04/27	860	867	860	861	-2	-0.23	19,400	-
[2927]	26/04/24	866	867	858	863	-3	-0.35	34,400	-
[2927]	26/04/23	866	870	861	866	-5	-0.57	35,900	-
[2927]	26/04/22	875	875	870	871	+1	+0.11	14,300	-
[2927]	26/04/21	878	878	870	870	-8	-0.91	12,800	-
[2927]	26/04/20	879	882	875	878	+1	+0.11	28,900	-
[2927]	26/04/17	870	880	869	877	+9	+1.04	34,900	-
[2927]	26/04/16	869	872	861	868	+6	+0.70	40,900	-
[2927]	26/04/15	868	880	859	862	-12	-1.37	108,100	-
[2927]	26/04/14	881	881	873	874	-3	-0.34	37,300	-
[2927]	26/04/13	880	884	875	877	-6	-0.68	32,700	-
[2927]	26/04/10	899	899	882	883	-9	-1.01	18,700	-
[2927]	26/04/09	898	900	891	892	-4	-0.45	20,300	-
[2927]	26/04/08	903	904	895	896	-1	-0.11	16,800	-
[2927]	26/04/07	889	902	889	897	+8	+0.90	24,200	-
[2927]	26/04/06	885	891	885	889	+5	+0.57	14,600	-
[2927]	26/04/03	883	892	883	884	+1	+0.11	11,800	-
[2927]	26/04/02	894	897	883	883	-8	-0.90	21,300	-
[2927]	26/04/01	889	894	886	891	+11	+1.25	19,400	-
[2927]	26/03/31	882	888	877	880	-1	-0.11	22,400	-
[2927]	26/03/30	892	892	876	881	-19	-2.11	22,200	-
[2927]	26/03/27	893	902	892	900	+7	+0.78	40,000	-
[2927]	26/03/26	896	901	891	893	-1	-0.11	37,900	-
[2927]	26/03/25	890	897	890	894	+9	+1.02	18,300	-
[2927]	26/03/24	883	886	875	885	+16	+1.84	25,200	-
[2927]	26/03/23	882	882	867	869	-14	-1.59	66,100	-
[2927]	26/03/19	892	894	881	883	-12	-1.34	22,100	-
[2927]	26/03/18	895	903	893	895	+2	+0.22	29,200	-
[2927]	26/03/17	892	895	887	893	+8	+0.90	21,300	-
[2927]	26/03/16	885	890	880	885	0	0.00	32,300	-
[2927]	26/03/13	888	888	883	885	-7	-0.78	33,900	-
[2927]	26/03/12	897	900	888	892	-7	-0.78	49,600	-
[2927]	26/03/11	902	904	898	899	-1	-0.11	50,100	-
[2927]	26/03/10	901	901	896	900	+9	+1.01	39,600	-
[2927]	26/03/09	888	896	879	891	-9	-1.00	55,800	-
[2927]	26/03/06	886	900	884	900	+8	+0.90	39,400	-
[2927]	26/03/05	885	900	883	892	+27	+3.12	69,600	-
[2927]	26/03/04	874	874	858	865	-21	-2.37	94,600	-
[2927]	26/03/03	900	900	885	886	-14	-1.56	82,700	-
[2927]	26/03/02	904	904	888	900	-7	-0.77	54,100	-
[2927]	26/02/27	896	908	890	907	+12	+1.34	164,900	-
[2927]	26/02/26	882	900	877	895	-6	-0.67	194,700	-
[2927]	26/02/25	901	904	899	901	0	0.00	97,800	-
[2927]	26/02/24	902	908	897	901	-1	-0.11	63,300	-
[2927]	26/02/20	904	906	899	902	0	0.00	43,500	-
[2927]	26/02/19	907	910	901	902	-2	-0.22	50,000	-
[2927]	26/02/18	908	908	902	904	0	0.00	26,100	-
[2927]	26/02/17	905	906	900	904	-1	-0.11	32,400	-
[2927]	26/02/16	906	908	904	905	+3	+0.33	31,800	-
[2927]	26/02/13	907	908	897	902	-6	-0.66	69,000	-
[2927]	26/02/12	894	908	893	908	+16	+1.79	89,900	-
[2927]	26/02/10	888	893	884	892	+3	+0.34	46,700	-
[2927]	26/02/09	893	893	886	889	+1	+0.11	43,000	-
[2927]	26/02/06	894	894	884	888	-5	-0.56	67,600	-
[2927]	26/02/05	899	903	893	893	-3	-0.33	54,800	-
[2927]	26/02/04	891	897	890	896	+5	+0.56	42,000	-
[2927]	26/02/03	890	895	885	891	+6	+0.68	26,200	-
[2927]	26/02/02	884	891	884	885	+1	+0.11	62,500	-
[2927]	26/01/30	885	890	880	884	-1	-0.11	53,200	-
[2927]	26/01/29	892	892	880	885	-7	-0.78	77,900	-
[2927]	26/01/28	901	901	892	892	-8	-0.89	45,100	-
[2927]	26/01/27	902	903	900	900	-3	-0.33	26,900	-
[2927]	26/01/26	906	906	901	903	-4	-0.44	22,400	-
[2927]	26/01/23	908	908	903	907	+2	+0.22	17,300	-
[2927]	26/01/22	902	907	902	905	+3	+0.33	22,500	-
[2927]	26/01/21	904	904	898	902	-5	-0.55	54,500	-
[2927]	26/01/20	909	912	905	907	-2	-0.22	32,000	-
[2927]	26/01/19	914	915	907	909	-2	-0.22	29,100	-
[2927]	26/01/16	917	918	901	911	-5	-0.55	53,900	-
[2927]	26/01/15	902	916	897	916	+23	+2.58	130,600	-
[2927]	26/01/14	890	896	890	893	+2	+0.22	27,100	-
[2927]	26/01/13	897	897	890	891	0	0.00	22,800	-
[2927]	26/01/09	891	892	888	891	+3	+0.34	22,900	-
[2927]	26/01/08	892	892	886	888	-2	-0.22	17,000	-
[2927]	26/01/07	893	893	889	890	0	0.00	26,900	-
[2927]	26/01/06	895	896	890	890	-5	-0.56	29,200	-
[2927]	26/01/05	885	897	884	895	+12	+1.36	77,600	-
[2927]	25/12/30	884	884	879	883	-1	-0.11	33,900	-
[2927]	25/12/29	885	885	879	884	+3	+0.34	37,100	-
[2927]	25/12/26	874	883	874	881	+8	+0.92	37,900	-
[2927]	25/12/25	870	873	869	873	+4	+0.46	27,900	-
[2927]	25/12/24	867	873	867	869	0	0.00	25,800	-
[2927]	25/12/23	865	869	863	869	+4	+0.46	34,200	-
[2927]	25/12/22	863	866	863	865	+2	+0.23	19,100	-
[2927]	25/12/19	864	867	863	863	-2	-0.23	22,800	-
[2927]	25/12/18	865	865	862	865	+3	+0.35	16,200	-
[2927]	25/12/17	863	864	861	862	-1	-0.12	14,100	-
[2927]	25/12/16	867	867	863	863	-2	-0.23	11,500	-
[2927]	25/12/15	866	867	864	865	+2	+0.23	18,000	-
[2927]	25/12/12	868	868	862	863	+1	+0.12	10,400	-
[2927]	25/12/11	868	869	861	862	-6	-0.69	19,700	-
[2927]	25/12/10	867	871	867	868	+4	+0.46	26,800	-
[2927]	25/12/09	862	864	860	864	+2	+0.23	22,400	-
[2927]	25/12/08	863	863	858	862	+5	+0.58	19,700	-
[2927]	25/12/05	859	859	857	857	-4	-0.46	16,500	-
[2927]	25/12/04	860	863	860	861	0	0.00	13,100	-
[2927]	25/12/03	867	867	860	861	-5	-0.58	19,900	-
[2927]	25/12/02	869	869	864	866	-1	-0.12	23,800	-
[2927]	25/12/01	875	875	867	867	-2	-0.23	31,600	-
[2927]	25/11/28	865	871	865	869	+5	+0.58	33,500	-
[2927]	25/11/27	860	865	859	864	+7	+0.82	24,000	-
[2927]	25/11/26	864	864	856	857	+1	+0.12	19,100	-
[2927]	25/11/25	870	870	856	856	-5	-0.58	24,800	-
[2927]	25/11/21	858	862	857	861	+6	+0.70	16,900	-
[2927]	25/11/20	854	858	850	855	+3	+0.35	17,200	-
[2927]	25/11/19	854	855	851	852	-1	-0.12	9,000	-
[2927]	25/11/18	857	857	851	853	-4	-0.47	21,000	-
[2927]	25/11/17	866	866	855	857	-5	-0.58	18,200	-
[2927]	25/11/14	862	864	860	862	-3	-0.35	16,600	-
[2927]	25/11/13	863	865	860	865	+6	+0.70	12,100	-
[2927]	25/11/12	858	863	856	859	+2	+0.23	18,600	-
[2927]	25/11/11	859	860	854	857	+1	+0.12	19,500	-
[2927]	25/11/10	855	859	853	856	+8	+0.94	29,100	-
[2927]	25/11/07	845	848	842	848	+5	+0.59	18,900	-
[2927]	25/11/06	844	845	840	843	+1	+0.12	15,200	-
[2927]	25/11/05	841	842	835	842	-2	-0.24	64,300	-
[2927]	25/11/04	853	853	837	844	-7	-0.82	97,400	-
[2927]	25/10/31	851	856	848	851	+1	+0.12	39,700	-
[2927]	25/10/30	855	858	848	850	-2	-0.23	74,700	-
[2927]	25/10/29	873	874	851	852	-22	-2.52	135,900	-
[2927]	25/10/28	882	883	874	874	-8	-0.91	44,400	-
[2927]	25/10/27	888	889	881	882	-2	-0.23	47,100	-
[2927]	25/10/24	884	886	883	884	0	0.00	28,200	-
[2927]	25/10/23	873	891	871	884	+11	+1.26	170,500	-
[2927]	25/10/22	872	874	871	873	+2	+0.23	8,100	-
[2927]	25/10/21	872	873	869	871	-3	-0.34	21,800	-
[2927]	25/10/20	869	874	867	874	+10	+1.16	25,800	-
[2927]	25/10/17	868	870	862	864	-5	-0.58	22,800	-
[2927]	25/10/16	869	871	861	869	-4	-0.46	66,500	-
[2927]	25/10/15	861	873	860	873	+13	+1.51	38,600	-
[2927]	25/10/14	860	863	855	860	-4	-0.46	51,500	-
[2927]	25/10/10	870	872	863	864	-8	-0.92	32,100	-
[2927]	25/10/09	870	872	868	872	+1	+0.11	25,100	-
[2927]	25/10/08	870	873	870	871	-2	-0.23	10,900	-
[2927]	25/10/07	870	874	870	873	-2	-0.23	25,400	-
[2927]	25/10/06	869	875	869	875	+15	+1.74	85,300	-
[2927]	25/10/03	857	862	857	860	+1	+0.12	11,300	-
[2927]	25/10/02	863	863	856	859	-3	-0.35	33,600	-
[2927]	25/10/01	869	870	861	862	-7	-0.81	58,400	-
[2927]	25/09/30	870	870	864	869	+1	+0.12	29,400	-
[2927]	25/09/29	870	872	865	868	+1	+0.12	43,500	-
[2927]	25/09/26	867	869	864	867	+1	+0.12	47,000	-
[2927]	25/09/25	864	866	861	866	+2	+0.23	20,700	-
[2927]	25/09/24	864	866	862	864	-1	-0.12	31,200	-
[2927]	25/09/22	864	865	863	865	+2	+0.23	32,300	-
[2927]	25/09/19	868	868	862	863	-5	-0.58	35,700	-
[2927]	25/09/18	869	869	865	868	-1	-0.12	16,400	-
[2927]	25/09/17	869	869	865	869	+1	+0.12	28,400	-
[2927]	25/09/16	864	869	864	868	+6	+0.70	35,400	-
[2927]	25/09/12	863	865	862	862	-2	-0.23	14,500	-
[2927]	25/09/11	863	865	861	864	+3	+0.35	20,200	-
[2927]	25/09/10	865	865	859	861	-4	-0.46	20,900	-
[2927]	25/09/09	872	872	861	865	-4	-0.46	28,400	-
[2927]	25/09/08	870	874	869	869	+3	+0.35	45,500	-
[2927]	25/09/05	862	866	859	866	+4	+0.46	27,000	-