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
[3067]	26/10/29	452	453	450	452	+2.0	+0.44	2,700	4,035,199,744
[3067]	26/10/28	449	453	448	450	+1.0	+0.22	3,500	4,017,344,768
[3067]	26/10/27	452	452	448	449	-2.0	-0.44	3,000	4,008,417,536
[3067]	26/10/26	451	456	444	451	0	+0.00	17,600	4,026,272,256
[3067]	26/10/23	452	452	451	451	-2.0	-0.44	6,800	4,026,272,256
[3067]	26/10/22	454	454	453	453	0	+0.00	1,600	4,044,127,232
[3067]	26/10/21	453	453	453	453	0	+0.00	1,200	4,044,127,232
[3067]	26/10/20	457	457	451	453	0	+0.00	4,700	4,044,127,232
[3067]	26/10/19	453	454	452	453	-3.0	-0.66	6,000	4,044,127,232
[3067]	26/10/16	457	457	453	456	+2.0	+0.44	2,200	4,070,909,440
[3067]	26/10/15	455	456	453	454	-1.0	-0.22	2,300	4,053,054,464
[3067]	26/10/14	454	455	454	455	+1.0	+0.22	400	4,061,981,952
[3067]	26/10/13	458	458	453	454	-4.0	-0.87	2,500	4,053,054,464
[3067]	26/10/09	454	461	453	458	+5.0	+1.10	12,900	4,088,764,416
[3067]	26/10/08	453	454	452	453	-1.0	-0.22	2,300	4,044,127,232
[3067]	26/10/07	452	454	452	454	+2.0	+0.44	3,700	4,053,054,464
[3067]	26/10/06	453	456	451	452	-1.0	-0.22	8,100	4,035,199,744
[3067]	26/10/05	458	458	453	453	-3.0	-0.66	6,400	4,044,127,232
[3067]	26/10/02	457	458	456	456	+2.0	+0.44	1,800	4,070,909,440
[3067]	26/10/01	457	458	453	454	-3.0	-0.66	6,700	4,053,054,464
[3067]	26/09/30	452	460	452	457	+3.0	+0.66	14,500	4,079,836,928
[3067]	26/09/29	452	461	452	454	-13.0	-2.78	76,600	4,053,054,464
[3067]	26/09/28	465	469	461	467	+3.0	+0.65	210,900	4,169,111,296
[3067]	26/09/25	465	467	461	464	-2.0	-0.43	42,100	4,142,328,832
[3067]	26/09/24	466	468	463	466	+1.0	+0.22	54,200	4,160,183,808
[3067]	26/09/18	466	467	463	465	-1.0	-0.21	10,400	4,151,256,320
[3067]	26/09/17	465	467	464	466	-1.0	-0.21	6,100	4,160,183,808
[3067]	26/09/16	465	468	462	467	0	+0.00	11,800	4,169,111,296
[3067]	26/09/15	467	467	466	467	-1.0	-0.21	8,800	4,169,111,296
[3067]	26/09/14	466	470	466	468	0	+0.00	7,300	4,178,038,528
[3067]	26/09/11	466	470	465	468	+2.0	+0.43	8,800	4,178,038,528
[3067]	26/09/10	469	469	466	466	-3.0	-0.64	8,400	4,160,183,808
[3067]	26/09/09	466	469	465	469	+3.0	+0.64	10,400	4,186,966,016
[3067]	26/09/08	467	467	465	466	0	+0.00	12,300	4,160,183,808
[3067]	26/09/07	465	469	465	466	+1.0	+0.22	7,600	4,160,183,808
[3067]	26/09/04	464	465	464	465	+1.0	+0.22	1,500	4,151,256,320
[3067]	26/09/03	466	466	460	464	-2.0	-0.43	10,400	4,142,328,832
[3067]	26/09/02	465	467	463	466	-1.0	-0.21	16,300	4,160,183,808
[3067]	26/09/01	465	467	465	467	+2.0	+0.43	14,900	4,169,111,296
[3067]	26/08/31	463	465	463	465	+6.0	+1.31	11,600	4,151,256,320
[3067]	26/08/28	457	460	457	459	+1.0	+0.22	10,900	4,097,691,648
[3067]	26/08/27	457	459	457	458	0	+0.00	4,700	4,088,764,416
[3067]	26/08/26	457	459	457	458	+1.0	+0.22	1,800	4,088,764,416
[3067]	26/08/25	456	459	456	457	-3.0	-0.65	7,200	4,079,836,928
[3067]	26/08/24	459	460	457	460	+1.0	+0.22	2,700	4,106,619,136
[3067]	26/08/21	462	462	456	459	-1.0	-0.22	4,900	4,097,691,648
[3067]	26/08/20	460	460	457	460	0	+0.00	2,800	4,106,619,136
[3067]	26/08/19	461	464	460	460	-5.0	-1.08	900	4,106,619,136
[3067]	26/08/18	460	465	460	465	+5.0	+1.09	4,200	4,151,256,320
[3067]	26/08/17	458	465	456	460	+4.0	+0.88	12,500	4,106,619,136
[3067]	26/08/14	457	458	454	456	-1.0	-0.22	4,000	4,070,909,440
[3067]	26/08/13	453	457	452	457	+3.0	+0.66	3,000	4,079,836,928
[3067]	26/08/12	452	455	452	454	+2.0	+0.44	5,300	4,053,054,464
[3067]	26/08/10	453	453	452	452	0	+0.00	4,100	4,035,199,744
[3067]	26/08/07	454	454	451	452	-2.0	-0.44	6,900	4,035,199,744
[3067]	26/08/06	453	454	453	454	+1.0	+0.22	1,300	4,053,054,464
[3067]	26/08/05	454	454	453	453	-2.0	-0.44	1,200	4,044,127,232
[3067]	26/08/04	453	455	453	455	0	+0.00	2,700	4,061,981,952
[3067]	26/08/03	451	455	451	455	+2.0	+0.44	4,800	4,061,981,952
[3067]	26/07/31	452	455	451	453	0	+0.00	9,500	4,044,127,232
[3067]	26/07/30	453	455	453	453	-1.0	-0.22	2,100	4,044,127,232
[3067]	26/07/29	452	455	452	454	+2.0	+0.44	2,500	4,053,054,464
[3067]	26/07/28	450	452	450	452	-1.0	-0.22	5,000	4,035,199,744
[3067]	26/07/27	452	454	450	453	-1.0	-0.22	3,900	4,044,127,232
[3067]	26/07/24	452	454	452	454	+2.0	+0.44	1,000	4,053,054,464
[3067]	26/07/23	453	453	452	452	-1.0	-0.22	1,000	4,035,199,744
[3067]	26/07/22	453	455	452	453	-2.0	-0.44	5,900	4,044,127,232
[3067]	26/07/21	453	455	453	455	+3.0	+0.66	1,900	4,061,981,952
[3067]	26/07/17	452	452	451	452	-1	-0.22	1,900	-
[3067]	26/07/16	452	453	451	453	+1	+0.22	2,100	-
[3067]	26/07/15	453	453	451	452	-1	-0.22	2,800	-
[3067]	26/07/14	452	453	451	453	0	0.00	2,600	-
[3067]	26/07/13	452	453	450	453	+1	+0.22	2,400	-
[3067]	26/07/10	452	452	451	452	+1	+0.22	2,200	-
[3067]	26/07/09	452	452	451	451	-1	-0.22	700	-
[3067]	26/07/08	451	452	451	452	+1	+0.22	2,900	-
[3067]	26/07/07	452	453	450	451	-2	-0.44	6,500	-
[3067]	26/07/06	452	453	452	453	0	0.00	2,400	-
[3067]	26/07/03	454	454	453	453	-1	-0.22	3,600	-
[3067]	26/07/02	453	454	451	454	+2	+0.44	4,000	-
[3067]	26/07/01	453	453	452	452	-1	-0.22	900	-
[3067]	26/06/30	452	453	452	453	+1	+0.22	2,100	-
[3067]	26/06/29	452	453	450	452	+1	+0.22	9,000	-
[3067]	26/06/26	449	451	449	451	+1	+0.22	3,600	-
[3067]	26/06/25	450	450	449	450	0	0.00	5,200	-
[3067]	26/06/24	446	453	446	450	-2	-0.44	8,600	-
[3067]	26/06/23	453	453	452	452	0	0.00	1,000	-
[3067]	26/06/22	452	452	450	452	+1	+0.22	4,500	-
[3067]	26/06/19	451	452	450	451	0	0.00	2,900	-
[3067]	26/06/18	452	452	450	451	-1	-0.22	5,300	-
[3067]	26/06/17	452	452	451	452	0	0.00	3,900	-
[3067]	26/06/16	453	453	452	452	0	0.00	3,700	-
[3067]	26/06/15	452	453	451	452	0	0.00	1,700	-
[3067]	26/06/12	452	452	451	452	0	0.00	2,500	-
[3067]	26/06/11	451	452	451	452	0	0.00	1,900	-
[3067]	26/06/10	451	452	451	452	+1	+0.22	400	-
[3067]	26/06/09	451	452	450	451	0	0.00	1,500	-
[3067]	26/06/08	451	453	451	451	-1	-0.22	6,700	-
[3067]	26/06/05	453	453	451	452	0	0.00	3,100	-
[3067]	26/06/04	451	452	448	452	+2	+0.44	8,300	-
[3067]	26/06/03	451	453	450	450	-1	-0.22	5,200	-
[3067]	26/06/02	452	453	451	451	-1	-0.22	3,700	-
[3067]	26/06/01	453	453	452	452	-1	-0.22	700	-
[3067]	26/05/29	450	453	450	453	+2	+0.44	4,000	-
[3067]	26/05/28	452	452	448	451	0	0.00	4,700	-
[3067]	26/05/27	450	451	450	451	+1	+0.22	3,000	-
[3067]	26/05/26	452	452	450	450	-3	-0.66	2,900	-
[3067]	26/05/25	451	453	451	453	+1	+0.22	400	-
[3067]	26/05/22	451	452	450	452	-1.0	-0.22	900	-
[3067]	26/05/21	450	453	450	453	+2.0	+0.44	2,300	-
[3067]	26/05/20	452	452	450	451	0	+0.00	6,000	-
[3067]	26/05/19	451	451	450	451	+1.0	+0.22	1,100	-
[3067]	26/05/18	452	452	450	450	-3.0	-0.66	2,200	-
[3067]	26/05/15	450	453	449	453	+3.0	+0.67	2,500	-
[3067]	26/05/14	450	450	449	450	0	+0.00	4,400	-
[3067]	26/05/13	449	451	449	450	0	+0.00	5,400	-
[3067]	26/05/12	454	455	450	450	-2.0	-0.44	5,200	-
[3067]	26/05/11	454	455	449	452	+2.0	+0.44	7,200	-
[3067]	26/05/08	450	452	450	450	0	+0.00	5,100	-
[3067]	26/05/07	450	450	450	450	0	+0.00	6,400	-
[3067]	26/05/01	452	452	450	450	-2.0	-0.44	3,900	-
[3067]	26/04/30	451	452	451	452	+1.0	+0.22	1,100	-
[3067]	26/04/28	454	456	451	451	-3.0	-0.66	13,900	-
[3067]	26/04/27	452	454	451	454	+1	+0.22	2,400	-
[3067]	26/04/24	452	453	451	453	+1	+0.22	3,900	-
[3067]	26/04/23	453	454	450	452	-1	-0.22	9,100	-
[3067]	26/04/22	456	456	452	453	-3	-0.66	2,500	-
[3067]	26/04/21	455	456	454	456	+2	+0.44	1,900	-
[3067]	26/04/20	455	455	453	454	-1	-0.22	1,800	-
[3067]	26/04/17	452	456	452	455	+3	+0.66	2,100	-
[3067]	26/04/16	452	453	452	452	-1	-0.22	2,200	-
[3067]	26/04/15	454	455	453	453	0	0.00	2,000	-
[3067]	26/04/14	454	455	453	453	-3	-0.66	2,700	-
[3067]	26/04/13	455	456	455	456	0	0.00	600	-
[3067]	26/04/10	451	456	451	456	+4	+0.88	3,500	-
[3067]	26/04/09	455	455	452	452	0	0.00	5,100	-
[3067]	26/04/08	452	456	451	452	0	0.00	7,300	-
[3067]	26/04/07	451	453	449	452	+1	+0.22	5,900	-
[3067]	26/04/06	452	455	450	451	0	0.00	6,500	-
[3067]	26/04/03	454	454	450	451	0	0.00	7,300	-
[3067]	26/04/02	452	453	451	451	-1	-0.22	4,900	-
[3067]	26/04/01	448	452	448	452	+4	+0.89	3,700	-
[3067]	26/03/31	442	458	442	448	+6	+1.36	17,500	-
[3067]	26/03/30	443	452	436	442	-25	-5.35	74,100	-
[3067]	26/03/27	467	469	461	467	-1	-0.21	165,400	-
[3067]	26/03/26	469	470	462	468	-1	-0.21	37,200	-
[3067]	26/03/25	466	470	465	469	+1	+0.21	31,300	-
[3067]	26/03/24	467	471	467	468	+3	+0.65	19,400	-
[3067]	26/03/23	468	468	463	465	-1	-0.21	25,300	-
[3067]	26/03/19	467	468	466	466	-3	-0.64	9,000	-
[3067]	26/03/18	468	469	467	469	+3	+0.64	5,800	-
[3067]	26/03/17	469	469	466	466	-1	-0.21	8,100	-
[3067]	26/03/16	467	467	465	467	+2	+0.43	5,700	-
[3067]	26/03/13	465	468	463	465	0	0.00	11,000	-
[3067]	26/03/12	462	466	462	465	+3	+0.65	3,600	-
[3067]	26/03/11	464	464	460	462	+4	+0.87	4,000	-
[3067]	26/03/10	468	468	449	458	-1	-0.22	19,400	-
[3067]	26/03/09	470	470	450	459	-11	-2.34	35,100	-
[3067]	26/03/06	470	475	465	470	+1	+0.21	14,900	-
[3067]	26/03/05	470	470	466	469	+4	+0.86	5,700	-
[3067]	26/03/04	467	471	461	465	-2	-0.43	17,800	-
[3067]	26/03/03	468	470	466	467	-1	-0.21	7,500	-
[3067]	26/03/02	470	470	462	468	+1	+0.21	19,500	-
[3067]	26/02/27	466	471	465	467	+4	+0.86	20,300	-
[3067]	26/02/26	462	465	460	463	+4	+0.87	8,700	-
[3067]	26/02/25	460	460	458	459	-1	-0.22	5,600	-
[3067]	26/02/24	458	460	456	460	-3	-0.65	7,200	-
[3067]	26/02/20	465	465	458	463	-2	-0.43	4,800	-
[3067]	26/02/19	465	468	465	465	+2	+0.43	8,300	-
[3067]	26/02/18	462	465	461	463	+4	+0.87	11,600	-
[3067]	26/02/17	456	461	455	459	+4	+0.88	5,700	-
[3067]	26/02/16	457	457	455	455	+1	+0.22	4,600	-
[3067]	26/02/13	452	460	452	454	+1	+0.22	14,800	-
[3067]	26/02/12	452	454	452	453	+1	+0.22	6,300	-
[3067]	26/02/10	453	454	448	452	-1	-0.22	4,500	-
[3067]	26/02/09	455	455	447	453	+1	+0.22	9,700	-
[3067]	26/02/06	448	455	448	452	+1	+0.22	6,000	-
[3067]	26/02/05	451	451	449	451	+1	+0.22	3,800	-
[3067]	26/02/04	449	450	448	450	0	0.00	3,300	-
[3067]	26/02/03	447	450	447	450	+5	+1.12	2,000	-
[3067]	26/02/02	445	447	445	445	-2	-0.45	3,700	-
[3067]	26/01/30	446	447	442	447	+2	+0.45	3,600	-
[3067]	26/01/29	445	445	443	445	0	0.00	5,500	-
[3067]	26/01/28	450	450	445	445	-4	-0.89	8,600	-
[3067]	26/01/27	450	450	446	449	-1	-0.22	9,000	-
[3067]	26/01/26	453	454	449	450	-4	-0.88	12,900	-
[3067]	26/01/23	454	455	452	454	+1	+0.22	5,800	-
[3067]	26/01/22	454	455	452	453	-1	-0.22	5,800	-
[3067]	26/01/21	456	456	454	454	-2	-0.44	9,300	-
[3067]	26/01/20	454	456	453	456	+3	+0.66	6,700	-
[3067]	26/01/19	451	453	451	453	-2	-0.44	7,900	-
[3067]	26/01/16	452	455	451	455	+3	+0.66	4,300	-
[3067]	26/01/15	448	453	448	452	+3	+0.67	11,400	-
[3067]	26/01/14	450	450	447	449	-2	-0.44	4,100	-
[3067]	26/01/13	449	455	448	451	+5	+1.12	26,000	-
[3067]	26/01/09	444	447	444	446	+2	+0.45	8,600	-
[3067]	26/01/08	448	448	444	444	-4	-0.89	7,100	-
[3067]	26/01/07	445	448	445	448	+1	+0.22	6,100	-
[3067]	26/01/06	444	447	444	447	+3	+0.68	7,800	-
[3067]	26/01/05	444	447	441	444	+3	+0.68	20,000	-
[3067]	25/12/30	442	445	440	441	-1	-0.23	17,600	-
[3067]	25/12/29	434	449	434	442	+13	+3.03	52,900	-
[3067]	25/12/26	426	431	425	429	+6	+1.42	54,200	-
[3067]	25/12/25	428	430	420	423	-9	-2.08	151,500	-
[3067]	25/12/24	436	438	431	432	-4	-0.92	65,900	-
[3067]	25/12/23	444	445	432	436	-9	-2.02	119,800	-
[3067]	25/12/22	449	450	445	445	-4	-0.89	31,000	-
[3067]	25/12/19	450	451	448	449	-1	-0.22	15,200	-
[3067]	25/12/18	448	450	448	450	+2	+0.45	10,600	-
[3067]	25/12/17	450	450	448	448	-1	-0.22	11,800	-
[3067]	25/12/16	450	451	449	449	-2	-0.44	15,400	-
[3067]	25/12/15	451	451	450	451	0	0.00	15,100	-
[3067]	25/12/12	451	451	450	451	+1	+0.22	17,200	-
[3067]	25/12/11	450	451	450	450	0	0.00	11,700	-
[3067]	25/12/10	451	453	450	450	-1	-0.22	18,200	-
[3067]	25/12/09	450	452	450	451	+1	+0.22	18,500	-
[3067]	25/12/08	451	452	450	450	-3	-0.66	21,300	-
[3067]	25/12/05	454	454	453	453	+1	+0.22	10,000	-
[3067]	25/12/04	451	452	451	452	+1	+0.22	6,200	-
[3067]	25/12/03	454	454	451	451	0	0.00	5,100	-
[3067]	25/12/02	451	451	451	451	+1	+0.22	6,000	-
[3067]	25/12/01	451	453	450	450	-1	-0.22	15,100	-
[3067]	25/11/28	452	452	451	451	-1	-0.22	5,900	-
[3067]	25/11/27	451	452	451	452	+2	+0.44	3,300	-
[3067]	25/11/26	451	452	450	450	0	0.00	14,200	-
[3067]	25/11/25	451	452	450	450	-2	-0.44	10,500	-
[3067]	25/11/21	450	453	450	452	+2	+0.44	6,400	-
[3067]	25/11/20	451	452	449	450	-2	-0.44	17,600	-
[3067]	25/11/19	451	452	450	452	+1	+0.22	10,500	-
[3067]	25/11/18	453	454	451	451	-2	-0.44	15,400	-
[3067]	25/11/17	450	453	448	453	-1	-0.22	30,100	-
[3067]	25/11/14	455	455	452	454	+1	+0.22	10,500	-
[3067]	25/11/13	452	453	451	453	+2	+0.44	9,500	-
[3067]	25/11/12	452	452	450	451	-2	-0.44	6,600	-
[3067]	25/11/11	451	453	450	453	+2	+0.44	6,300	-
[3067]	25/11/10	450	454	450	451	-1	-0.22	18,700	-
[3067]	25/11/07	452	454	450	452	0	0.00	2,700	-
[3067]	25/11/06	450	454	450	452	-1	-0.22	6,700	-
[3067]	25/11/05	454	454	450	453	-1	-0.22	11,800	-
[3067]	25/11/04	456	456	450	454	+2	+0.44	10,400	-
[3067]	25/10/31	451	454	451	452	+1	+0.22	4,700	-
[3067]	25/10/30	456	456	450	451	+1	+0.22	11,700	-
[3067]	25/10/29	451	455	450	450	-1	-0.22	10,800	-
[3067]	25/10/28	452	452	451	451	-1	-0.22	6,600	-
[3067]	25/10/27	457	457	451	452	0	0.00	7,000	-
[3067]	25/10/24	453	453	452	452	-1	-0.22	3,000	-
[3067]	25/10/23	451	455	451	453	+1	+0.22	4,600	-
[3067]	25/10/22	454	454	451	452	-1	-0.22	9,500	-
[3067]	25/10/21	456	456	452	453	0	0.00	5,200	-
[3067]	25/10/20	456	457	451	453	+3	+0.67	6,800	-
[3067]	25/10/17	452	453	450	450	-2	-0.44	10,200	-
[3067]	25/10/16	454	457	451	452	-2	-0.44	4,500	-
[3067]	25/10/15	457	458	454	454	+3	+0.67	3,500	-
[3067]	25/10/14	452	453	450	451	-1	-0.22	10,100	-
[3067]	25/10/10	455	455	452	452	-3	-0.66	10,800	-
[3067]	25/10/09	458	464	455	455	-2	-0.44	17,900	-
[3067]	25/10/08	457	458	456	457	0	0.00	7,600	-
[3067]	25/10/07	462	462	457	457	-2	-0.44	3,600	-
[3067]	25/10/06	458	461	455	459	+2	+0.44	4,500	-
[3067]	25/10/03	457	458	456	457	+1	+0.22	3,100	-
[3067]	25/10/02	460	460	456	456	-5	-1.08	6,600	-
[3067]	25/10/01	463	463	455	461	-7	-1.50	16,600	-
[3067]	25/09/30	464	469	463	468	+6	+1.30	21,200	-
[3067]	25/09/29	462	468	456	462	-8	-1.70	115,700	-
[3067]	25/09/26	469	472	465	470	0	0.00	272,800	-
[3067]	25/09/25	471	472	469	470	-1	-0.21	72,100	-
[3067]	25/09/24	471	473	469	471	+3	+0.64	44,600	-
[3067]	25/09/22	471	475	468	468	-3	-0.64	51,700	-
[3067]	25/09/19	470	471	467	471	0	0.00	19,700	-
[3067]	25/09/18	470	471	467	471	+2	+0.43	13,200	-
[3067]	25/09/17	467	473	467	469	-4	-0.85	12,300	-
[3067]	25/09/16	475	475	469	473	+1	+0.21	27,500	-
[3067]	25/09/12	470	472	465	472	+2	+0.43	16,700	-
[3067]	25/09/11	471	472	465	470	-5	-1.05	10,700	-
[3067]	25/09/10	467	475	467	475	+9	+1.93	31,800	-
[3067]	25/09/09	471	473	465	466	-5	-1.06	21,800	-
[3067]	25/09/08	470	471	468	471	+1	+0.21	12,900	-
[3067]	25/09/05	469	471	468	470	-1	-0.21	7,100	-