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
[3077]	26/10/29	1,167	1,188	1,154	1,188	+13.0	+1.11	15,200	8,232,318,464
[3077]	26/10/28	1,129	1,175	1,129	1,175	+55.0	+4.91	18,000	8,142,234,112
[3077]	26/10/27	1,133	1,144	1,101	1,120	-2.0	-0.18	21,700	7,761,108,480
[3077]	26/10/26	1,140	1,140	1,122	1,122	-31.0	-2.69	18,900	7,774,967,296
[3077]	26/10/23	1,149	1,168	1,127	1,153	+2.0	+0.17	27,100	7,989,784,064
[3077]	26/10/22	1,177	1,190	1,151	1,151	-19.0	-1.62	13,600	7,975,924,736
[3077]	26/10/21	1,142	1,182	1,142	1,170	+33.0	+2.90	25,000	8,107,586,560
[3077]	26/10/20	1,156	1,178	1,111	1,137	-9.0	-0.79	44,500	7,878,910,976
[3077]	26/10/19	1,267	1,281	1,145	1,146	-121.0	-9.55	80,500	7,941,276,672
[3077]	26/10/16	1,245	1,281	1,235	1,267	+22.0	+1.77	22,800	8,779,753,472
[3077]	26/10/15	1,335	1,348	1,220	1,245	-150.0	-10.75	82,000	8,627,303,424
[3077]	26/10/14	1,453	1,455	1,356	1,395	-58.0	-3.99	50,400	9,666,737,152
[3077]	26/10/13	1,473	1,498	1,453	1,453	-5.0	-0.34	21,200	10,068,652,032
[3077]	26/10/09	1,440	1,458	1,401	1,458	+33.0	+2.32	14,000	10,103,300,096
[3077]	26/10/08	1,497	1,497	1,406	1,425	-98.0	-6.43	34,100	9,874,624,512
[3077]	26/10/07	1,402	1,560	1,402	1,523	+122.0	+8.71	53,400	10,553,721,856
[3077]	26/10/06	1,385	1,417	1,385	1,401	-4.0	-0.28	19,300	9,708,314,624
[3077]	26/10/05	1,458	1,459	1,400	1,405	-38.0	-2.63	19,100	9,736,033,280
[3077]	26/10/02	1,478	1,505	1,437	1,443	-35.0	-2.37	20,200	9,999,356,928
[3077]	26/10/01	1,520	1,520	1,465	1,478	+3.0	+0.20	29,900	10,241,891,328
[3077]	26/09/30	1,485	1,498	1,454	1,475	+24.0	+1.65	18,900	10,221,102,080
[3077]	26/09/29	1,394	1,526	1,376	1,451	+61.0	+4.39	51,600	10,054,793,216
[3077]	26/09/28	1,367	1,390	1,350	1,390	+23.0	+1.68	16,000	9,632,090,112
[3077]	26/09/25	1,340	1,367	1,321	1,367	+20.0	+1.48	11,200	9,472,709,632
[3077]	26/09/24	1,350	1,355	1,311	1,347	-2.0	-0.15	19,200	9,334,118,400
[3077]	26/09/18	1,311	1,355	1,301	1,349	+38.0	+2.90	29,500	9,347,978,240
[3077]	26/09/17	1,281	1,311	1,265	1,311	+43.0	+3.39	23,000	9,084,654,592
[3077]	26/09/16	1,272	1,305	1,238	1,268	-8.0	-0.63	65,400	8,786,682,880
[3077]	26/09/15	1,256	1,319	1,256	1,276	+8.0	+0.63	14,800	8,842,120,192
[3077]	26/09/14	1,267	1,284	1,260	1,268	+1.0	+0.08	15,300	8,786,682,880
[3077]	26/09/11	1,270	1,299	1,253	1,267	+2.0	+0.16	19,500	8,779,753,472
[3077]	26/09/10	1,316	1,316	1,265	1,265	-52.0	-3.95	6,800	8,765,894,656
[3077]	26/09/09	1,339	1,339	1,290	1,317	-22.0	-1.64	12,400	9,126,232,064
[3077]	26/09/08	1,287	1,339	1,255	1,339	+52.0	+4.04	22,800	9,278,682,112
[3077]	26/09/07	1,294	1,299	1,255	1,287	+47.0	+3.79	21,500	8,918,344,704
[3077]	26/09/04	1,250	1,280	1,236	1,240	-10.0	-0.80	20,700	8,592,655,360
[3077]	26/09/03	1,242	1,275	1,242	1,250	-3.0	-0.24	11,900	8,661,951,488
[3077]	26/09/02	1,261	1,285	1,234	1,253	-20.0	-1.57	35,200	8,682,739,712
[3077]	26/09/01	1,215	1,314	1,215	1,273	+44.0	+3.58	32,900	8,821,330,944
[3077]	26/08/31	1,241	1,241	1,125	1,229	+13.0	+1.07	40,600	8,516,430,336
[3077]	26/08/28	1,130	1,236	1,130	1,216	+116.0	+10.55	59,600	8,426,345,984
[3077]	26/08/27	1,120	1,135	1,089	1,100	-20.0	-1.79	21,100	7,622,517,248
[3077]	26/08/26	1,046	1,143	1,046	1,120	+76.0	+7.28	30,400	7,761,108,480
[3077]	26/08/25	1,063	1,065	1,019	1,044	-19.0	-1.79	23,300	7,234,461,696
[3077]	26/08/24	1,021	1,080	1,021	1,063	+42.0	+4.11	20,300	7,366,123,520
[3077]	26/08/21	1,021	1,064	1,011	1,021	+19.0	+1.90	30,000	7,075,081,728
[3077]	26/08/20	952	1,010	945	1,002	+58.0	+6.14	29,500	6,943,419,904
[3077]	26/08/19	950	956	932	944	-7.0	-0.74	9,000	6,541,505,536
[3077]	26/08/18	945	956	921	951	+8.0	+0.85	22,300	6,590,012,416
[3077]	26/08/17	901	944	900	943	+58.0	+6.55	44,300	6,534,576,128
[3077]	26/08/14	900	900	878	885	-4.0	-0.45	16,600	6,132,661,248
[3077]	26/08/13	873	900	873	889	+21.0	+2.42	11,400	6,160,379,904
[3077]	26/08/12	868	876	856	868	0	+0.00	12,600	6,014,858,752
[3077]	26/08/10	848	874	848	868	+20.0	+2.36	9,700	6,014,858,752
[3077]	26/08/07	864	873	836	848	-20.0	-2.30	27,700	5,876,267,520
[3077]	26/08/06	885	892	861	868	-20.0	-2.25	26,500	6,014,858,752
[3077]	26/08/05	893	893	881	888	+9.0	+1.02	6,900	6,153,449,984
[3077]	26/08/04	880	887	873	879	-11.0	-1.24	11,400	6,091,084,288
[3077]	26/08/03	905	905	874	890	-9.0	-1.00	15,000	6,167,309,312
[3077]	26/07/31	894	906	894	899	-3.0	-0.33	13,300	6,229,675,520
[3077]	26/07/30	896	907	892	902	+1.0	+0.11	9,400	6,250,464,256
[3077]	26/07/29	907	923	892	901	-7.0	-0.77	15,900	6,243,534,336
[3077]	26/07/28	920	920	901	908	-7.0	-0.77	14,900	6,292,041,216
[3077]	26/07/27	904	929	904	915	+9.0	+0.99	6,300	6,340,548,096
[3077]	26/07/24	923	923	906	906	-25.0	-2.69	19,500	6,278,182,400
[3077]	26/07/23	920	936	918	931	+11.0	+1.20	15,100	6,451,421,184
[3077]	26/07/22	928	928	903	920	-2.0	-0.22	18,100	6,375,196,160
[3077]	26/07/21	880	973	880	922	+57.0	+6.59	73,700	6,389,055,488
[3077]	26/07/17	884	909	850	865	-34	-3.78	24,700	-
[3077]	26/07/16	841	949	841	899	+59	+7.02	60,100	-
[3077]	26/07/15	858	910	821	840	-30	-3.45	102,800	-
[3077]	26/07/14	839	870	837	870	+38	+4.57	41,900	-
[3077]	26/07/13	836	876	831	832	+5	+0.60	26,000	-
[3077]	26/07/10	825	828	813	827	+17	+2.10	11,500	-
[3077]	26/07/09	815	817	803	810	-5	-0.61	9,500	-
[3077]	26/07/08	802	825	797	815	+12	+1.49	10,100	-
[3077]	26/07/07	805	814	803	803	-6	-0.74	8,700	-
[3077]	26/07/06	812	812	802	809	-3	-0.37	8,500	-
[3077]	26/07/03	816	827	811	812	-16	-1.93	3,700	-
[3077]	26/07/02	832	845	810	828	-4	-0.48	29,500	-
[3077]	26/07/01	822	848	818	832	-3	-0.36	15,600	-
[3077]	26/06/30	830	838	816	835	-19	-2.22	43,800	-
[3077]	26/06/29	736	861	736	854	+121	+16.51	125,000	-
[3077]	26/06/26	748	752	731	733	-20	-2.66	17,300	-
[3077]	26/06/25	745	774	743	753	+9	+1.21	19,900	-
[3077]	26/06/24	733	751	730	744	+12	+1.64	22,300	-
[3077]	26/06/23	715	732	715	732	+16	+2.23	8,100	-
[3077]	26/06/22	704	725	704	716	+12	+1.70	16,100	-
[3077]	26/06/19	718	718	703	704	-8	-1.12	11,700	-
[3077]	26/06/18	710	723	697	712	-8	-1.11	17,300	-
[3077]	26/06/17	641	721	641	720	+71	+10.94	39,600	-
[3077]	26/06/16	685	685	629	649	-36	-5.26	88,200	-
[3077]	26/06/15	718	726	684	685	-37	-5.12	59,600	-
[3077]	26/06/12	722	728	713	722	0	0.00	13,900	-
[3077]	26/06/11	744	747	703	722	-28	-3.73	55,400	-
[3077]	26/06/10	737	754	737	750	+9	+1.21	24,700	-
[3077]	26/06/09	754	754	737	741	-5	-0.67	19,000	-
[3077]	26/06/08	736	758	736	746	-11	-1.45	25,200	-
[3077]	26/06/05	734	765	727	757	+23	+3.13	18,600	-
[3077]	26/06/04	746	753	729	734	-14	-1.87	44,300	-
[3077]	26/06/03	751	765	738	748	-12	-1.58	45,200	-
[3077]	26/06/02	801	805	730	760	-37	-4.64	73,500	-
[3077]	26/06/01	804	815	795	797	+2	+0.25	10,500	-
[3077]	26/05/29	790	806	790	795	+5	+0.63	11,200	-
[3077]	26/05/28	816	816	771	790	+8	+1.02	25,700	-
[3077]	26/05/27	801	801	781	782	-18	-2.25	21,400	-
[3077]	26/05/26	806	808	797	800	-2	-0.25	11,700	-
[3077]	26/05/25	830	830	802	802	-28	-3.37	22,200	-
[3077]	26/05/22	799	836	799	830	+31.0	+3.88	33,100	-
[3077]	26/05/21	789	817	789	799	+8.0	+1.01	20,000	-
[3077]	26/05/20	797	797	785	791	-7.0	-0.88	12,800	-
[3077]	26/05/19	766	799	766	798	+19.0	+2.44	21,800	-
[3077]	26/05/18	776	779	761	779	+14.0	+1.83	31,300	-
[3077]	26/05/15	793	796	763	765	-18.0	-2.30	33,700	-
[3077]	26/05/14	796	799	783	783	-16.0	-2.00	15,500	-
[3077]	26/05/13	797	802	790	799	+13.0	+1.65	10,900	-
[3077]	26/05/12	787	804	786	786	-4.0	-0.51	12,900	-
[3077]	26/05/11	788	802	786	790	+9.0	+1.15	19,200	-
[3077]	26/05/08	772	789	770	781	+8.0	+1.03	28,500	-
[3077]	26/05/07	775	783	771	773	0	+0.00	27,800	-
[3077]	26/05/01	760	774	752	773	+25.0	+3.34	37,200	-
[3077]	26/04/30	751	759	739	748	-3.0	-0.40	29,000	-
[3077]	26/04/28	731	764	731	751	+12.0	+1.62	42,600	-
[3077]	26/04/27	751	869	724	739	-16	-2.12	621,300	-
[3077]	26/04/24	751	764	749	755	+4	+0.53	28,000	-
[3077]	26/04/23	753	757	741	751	-2	-0.27	21,100	-
[3077]	26/04/22	787	805	753	753	-28	-3.59	75,200	-
[3077]	26/04/21	777	812	777	781	-2	-0.26	91,600	-
[3077]	26/04/20	748	809	748	783	+41	+5.53	102,400	-
[3077]	26/04/17	760	785	736	742	-18	-2.37	116,900	-
[3077]	26/04/16	788	799	756	760	-30	-3.80	63,600	-
[3077]	26/04/15	811	835	768	790	-6	-0.75	159,500	-
[3077]	26/04/14	810	838	790	796	-10	-1.24	99,900	-
[3077]	26/04/13	865	865	790	806	-44	-5.18	142,800	-
[3077]	26/04/10	785	850	718	850	+80	+10.39	619,600	-
[3077]	26/04/09	790	802	770	770	-8	-1.03	82,300	-
[3077]	26/04/08	791	840	762	778	-11	-1.39	268,700	-
[3077]	26/04/07	832	895	760	789	-43	-5.17	187,500	-
[3077]	26/04/06	741	890	741	832	+64	+8.33	257,000	-
[3077]	26/04/03	831	845	749	768	-93	-10.80	275,000	-
[3077]	26/04/02	753	861	730	861	+101	+13.29	340,600	-
[3077]	26/04/01	682	762	674	760	+98	+14.80	516,200	-
[3077]	26/03/31	637	690	622	662	+25	+3.92	171,900	-
[3077]	26/03/30	620	643	605	637	+7	+1.11	78,500	-
[3077]	26/03/27	612	635	611	630	+8	+1.29	49,300	-
[3077]	26/03/26	619	638	612	622	-7	-1.11	39,300	-
[3077]	26/03/25	592	661	592	629	+37	+6.25	259,900	-
[3077]	26/03/24	599	600	564	592	-1	-0.17	105,300	-
[3077]	26/03/23	523	595	515	593	+60	+11.26	177,500	-
[3077]	26/03/19	545	545	533	533	-13	-2.38	13,700	-
[3077]	26/03/18	539	548	537	546	+7	+1.30	8,300	-
[3077]	26/03/17	545	547	539	539	+4	+0.75	7,200	-
[3077]	26/03/16	540	542	534	535	-13	-2.37	9,200	-
[3077]	26/03/13	540	549	540	548	+6	+1.11	7,400	-
[3077]	26/03/12	557	557	539	542	-9	-1.63	12,100	-
[3077]	26/03/11	556	558	551	551	+5	+0.92	10,800	-
[3077]	26/03/10	549	551	543	546	+7	+1.30	12,300	-
[3077]	26/03/09	545	546	526	539	-24	-4.26	35,400	-
[3077]	26/03/06	543	569	543	563	+13	+2.36	16,500	-
[3077]	26/03/05	548	555	542	550	+18	+3.38	25,600	-
[3077]	26/03/04	540	542	525	532	-15	-2.74	34,700	-
[3077]	26/03/03	564	564	543	547	-14	-2.50	20,700	-
[3077]	26/03/02	548	563	540	561	+3	+0.54	34,300	-
[3077]	26/02/27	540	560	532	558	+21	+3.91	46,200	-
[3077]	26/02/26	520	538	520	537	+17	+3.27	14,900	-
[3077]	26/02/25	518	524	516	520	+1	+0.19	13,000	-
[3077]	26/02/24	518	524	514	519	+1	+0.19	15,200	-
[3077]	26/02/20	531	531	516	518	-18	-3.36	42,900	-
[3077]	26/02/19	539	543	533	536	-2	-0.37	34,700	-
[3077]	26/02/18	528	540	526	538	+10	+1.89	38,900	-
[3077]	26/02/17	537	538	520	528	-2	-0.38	53,200	-
[3077]	26/02/16	498	530	491	530	+56	+11.81	94,200	-
[3077]	26/02/13	466	477	466	474	+8	+1.72	34,600	-
[3077]	26/02/12	467	476	465	466	-1	-0.21	51,100	-
[3077]	26/02/10	466	475	464	467	0	0.00	41,300	-
[3077]	26/02/09	465	478	465	467	-6	-1.27	57,000	-
[3077]	26/02/06	479	487	473	473	-7	-1.46	41,000	-
[3077]	26/02/05	485	490	476	480	-7	-1.44	61,900	-
[3077]	26/02/04	485	495	485	487	-6	-1.22	29,800	-
[3077]	26/02/03	500	500	485	493	+1	+0.20	47,400	-
[3077]	26/02/02	492	502	491	492	+1	+0.20	31,700	-
[3077]	26/01/30	491	499	490	491	0	0.00	17,400	-
[3077]	26/01/29	501	501	490	491	-6	-1.21	40,600	-
[3077]	26/01/28	500	502	493	497	-3	-0.60	26,600	-
[3077]	26/01/27	513	513	498	500	-10	-1.96	29,500	-
[3077]	26/01/26	521	522	510	510	-11	-2.11	16,300	-
[3077]	26/01/23	520	527	520	521	-1	-0.19	9,200	-
[3077]	26/01/22	526	526	519	522	-6	-1.14	10,600	-
[3077]	26/01/21	520	529	517	528	+4	+0.76	22,500	-
[3077]	26/01/20	535	535	520	524	-3	-0.57	35,300	-
[3077]	26/01/19	538	540	526	527	-12	-2.23	38,300	-
[3077]	26/01/16	542	547	531	539	-3	-0.55	31,100	-
[3077]	26/01/15	546	560	533	542	+25	+4.84	129,400	-
[3077]	26/01/14	519	524	511	517	+8	+1.57	33,700	-
[3077]	26/01/13	529	529	508	509	-10	-1.93	37,500	-
[3077]	26/01/09	531	532	519	519	-15	-2.81	39,300	-
[3077]	26/01/08	521	534	521	534	+10	+1.91	40,000	-
[3077]	26/01/07	500	526	499	524	+17	+3.35	81,900	-
[3077]	26/01/06	530	530	498	507	-15	-2.87	79,800	-
[3077]	26/01/05	503	525	501	522	+21	+4.19	77,700	-
[3077]	25/12/30	482	511	476	501	+25	+5.25	120,600	-
[3077]	25/12/29	479	481	474	476	+9	+1.93	48,600	-
[3077]	25/12/26	471	471	465	467	-2	-0.43	25,100	-
[3077]	25/12/25	460	473	452	469	+17	+3.76	56,600	-
[3077]	25/12/24	463	463	452	452	-10	-2.16	31,000	-
[3077]	25/12/23	462	465	457	462	+5	+1.09	39,700	-
[3077]	25/12/22	479	479	454	457	-22	-4.59	60,000	-
[3077]	25/12/19	461	482	461	479	+25	+5.51	65,900	-
[3077]	25/12/18	442	454	440	454	+16	+3.65	45,300	-
[3077]	25/12/17	444	444	437	438	-6	-1.35	52,000	-
[3077]	25/12/16	448	451	443	444	-3	-0.67	33,000	-
[3077]	25/12/15	436	447	436	447	+11	+2.52	47,300	-
[3077]	25/12/12	437	441	434	436	-4	-0.91	50,600	-
[3077]	25/12/11	443	443	435	440	-6	-1.35	63,600	-
[3077]	25/12/10	450	450	442	446	-1	-0.22	33,200	-
[3077]	25/12/09	448	452	444	447	+3	+0.68	34,700	-
[3077]	25/12/08	445	449	440	444	+1	+0.23	91,600	-
[3077]	25/12/05	451	453	441	443	-9	-1.99	54,600	-
[3077]	25/12/04	451	462	451	452	-1	-0.22	35,300	-
[3077]	25/12/03	453	454	448	453	0	0.00	68,000	-
[3077]	25/12/02	472	472	452	453	-22	-4.63	116,300	-
[3077]	25/12/01	475	490	474	475	-1	-0.21	107,800	-
[3077]	25/11/28	483	487	474	476	-7	-1.45	96,500	-
[3077]	25/11/27	471	493	471	483	-42	-8.00	248,500	-
[3077]	25/11/26	520	530	511	525	+14	+2.74	243,600	-
[3077]	25/11/25	549	550	508	511	-31	-5.72	305,000	-
[3077]	25/11/21	547	548	525	542	-9	-1.63	165,400	-
[3077]	25/11/20	548	562	531	551	+5	+0.92	206,300	-
[3077]	25/11/19	543	575	541	546	+1	+0.18	249,500	-
[3077]	25/11/18	555	557	540	545	-20	-3.54	164,900	-
[3077]	25/11/17	588	588	529	565	-39	-6.46	364,100	-
[3077]	25/11/14	599	611	587	604	+3	+0.50	151,500	-
[3077]	25/11/13	592	608	586	601	+1	+0.17	93,600	-
[3077]	25/11/12	577	607	576	600	+29	+5.08	208,000	-
[3077]	25/11/11	570	582	555	571	+3	+0.53	229,400	-
[3077]	25/11/10	595	596	552	568	-37	-6.12	699,600	-
[3077]	25/11/07	677	686	583	605	+88	+17.02	2,163,400	-
[3077]	25/11/06	517	517	517	517	+80	+18.31	15,300	-
[3077]	25/11/05	437	437	437	437	+80	+22.41	17,800	-
[3077]	25/11/04	352	358	350	357	+4	+1.13	5,300	-
[3077]	25/10/31	359	359	352	353	-7	-1.94	9,200	-
[3077]	25/10/30	347	360	340	360	+12	+3.45	35,500	-
[3077]	25/10/29	360	361	348	348	-12	-3.33	43,200	-
[3077]	25/10/28	366	369	360	360	-8	-2.17	14,200	-
[3077]	25/10/27	364	369	360	368	+5	+1.38	26,700	-
[3077]	25/10/24	374	375	363	363	-11	-2.94	15,300	-
[3077]	25/10/23	381	382	367	374	-7	-1.84	30,700	-
[3077]	25/10/22	379	384	373	381	+5	+1.33	25,500	-
[3077]	25/10/21	367	378	367	376	+10	+2.73	39,800	-
[3077]	25/10/20	357	370	357	366	+8	+2.23	40,400	-
[3077]	25/10/17	360	362	355	358	-3	-0.83	24,600	-
[3077]	25/10/16	362	365	357	361	-2	-0.55	32,700	-
[3077]	25/10/15	355	366	355	363	+10	+2.83	43,700	-
[3077]	25/10/14	368	371	351	353	-24	-6.37	97,600	-
[3077]	25/10/10	374	377	373	377	+1	+0.27	12,900	-
[3077]	25/10/09	380	380	370	376	-2	-0.53	46,800	-
[3077]	25/10/08	374	388	373	378	+5	+1.34	34,200	-
[3077]	25/10/07	371	379	366	373	+2	+0.54	53,700	-
[3077]	25/10/06	374	380	367	371	0	0.00	47,200	-
[3077]	25/10/03	374	377	366	371	-3	-0.80	60,900	-
[3077]	25/10/02	371	381	368	374	+7	+1.91	44,700	-
[3077]	25/10/01	380	385	366	367	-8	-2.13	69,100	-
[3077]	25/09/30	384	384	368	375	-11	-2.85	115,000	-
[3077]	25/09/29	398	401	377	386	-12	-3.02	140,500	-
[3077]	25/09/26	410	410	394	398	-12	-2.93	62,100	-
[3077]	25/09/25	404	413	394	410	+6	+1.49	84,700	-
[3077]	25/09/24	401	409	396	404	+4	+1.00	74,500	-
[3077]	25/09/22	403	411	400	400	-2	-0.50	75,300	-
[3077]	25/09/19	402	410	401	402	-3	-0.74	93,300	-
[3077]	25/09/18	424	425	404	405	-19	-4.48	120,300	-
[3077]	25/09/17	437	438	409	424	-9	-2.08	126,900	-
[3077]	25/09/16	443	444	415	433	+28	+6.91	320,600	-
[3077]	25/09/12	411	414	394	405	-6	-1.46	125,900	-
[3077]	25/09/11	427	433	410	411	-16	-3.75	143,700	-
[3077]	25/09/10	424	456	424	427	+6	+1.43	300,300	-
[3077]	25/09/09	418	421	411	421	+9	+2.18	51,700	-
[3077]	25/09/08	422	429	412	412	-11	-2.60	77,000	-
[3077]	25/09/05	415	449	414	423	+8	+1.93	148,300	-