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
[3202]	26/10/29	125	127	125	126	+1.0	+0.80	29,800	3,762,268,416
[3202]	26/10/28	126	126	125	125	-1.0	-0.79	9,900	3,732,409,344
[3202]	26/10/27	125	126	125	126	0	+0.00	6,200	3,762,268,416
[3202]	26/10/26	127	127	125	126	+1.0	+0.80	26,100	3,762,268,416
[3202]	26/10/23	125	126	125	125	-1.0	-0.79	6,500	3,732,409,344
[3202]	26/10/22	126	126	125	126	0	+0.00	15,700	3,762,268,416
[3202]	26/10/21	126	126	125	126	+1.0	+0.80	6,000	3,762,268,416
[3202]	26/10/20	126	127	125	125	-2.0	-1.57	15,900	3,732,409,344
[3202]	26/10/19	127	127	125	127	0	+0.00	15,600	3,792,127,744
[3202]	26/10/16	125	127	125	127	+1.0	+0.79	19,500	3,792,127,744
[3202]	26/10/15	127	127	126	126	-1.0	-0.79	18,300	3,762,268,416
[3202]	26/10/14	126	127	126	127	+1.0	+0.79	17,500	3,792,127,744
[3202]	26/10/13	127	127	125	126	0	+0.00	42,300	3,762,268,416
[3202]	26/10/09	127	127	126	126	-1.0	-0.79	29,100	3,762,268,416
[3202]	26/10/08	127	129	127	127	0	+0.00	32,300	3,792,127,744
[3202]	26/10/07	128	128	127	127	-1.0	-0.78	10,300	3,792,127,744
[3202]	26/10/06	128	129	128	128	-1.0	-0.78	8,200	3,821,987,072
[3202]	26/10/05	128	129	128	129	0	+0.00	44,300	3,851,846,400
[3202]	26/10/02	130	130	128	129	0	+0.00	21,600	3,851,846,400
[3202]	26/10/01	130	130	129	129	-1.0	-0.77	17,400	3,851,846,400
[3202]	26/09/30	131	131	129	130	+1.0	+0.78	80,900	3,881,705,728
[3202]	26/09/29	129	129	127	129	-3.0	-2.27	45,700	3,851,846,400
[3202]	26/09/28	130	132	129	132	+3.0	+2.33	46,500	3,941,424,128
[3202]	26/09/25	131	131	129	129	-2.0	-1.53	40,900	3,851,846,400
[3202]	26/09/24	131	131	129	131	0	+0.00	66,900	3,911,564,800
[3202]	26/09/18	130	131	130	131	0	+0.00	14,700	3,911,564,800
[3202]	26/09/17	130	131	129	131	+2.0	+1.55	15,800	3,911,564,800
[3202]	26/09/16	130	130	129	129	-1.0	-0.77	15,100	3,851,846,400
[3202]	26/09/15	129	132	129	130	0	+0.00	44,600	3,881,705,728
[3202]	26/09/14	129	130	128	130	+1.0	+0.78	29,600	3,881,705,728
[3202]	26/09/11	129	130	129	129	-1.0	-0.77	15,600	3,851,846,400
[3202]	26/09/10	129	130	129	130	+1.0	+0.78	10,300	3,881,705,728
[3202]	26/09/09	130	130	129	129	-1.0	-0.77	7,500	3,851,846,400
[3202]	26/09/08	131	131	129	130	0	+0.00	42,600	3,881,705,728
[3202]	26/09/07	131	131	129	130	-1.0	-0.76	27,300	3,881,705,728
[3202]	26/09/04	130	131	129	131	+2.0	+1.55	30,800	3,911,564,800
[3202]	26/09/03	130	130	128	129	+1.0	+0.78	15,900	3,851,846,400
[3202]	26/09/02	128	130	128	128	-1.0	-0.78	49,900	3,821,987,072
[3202]	26/09/01	128	129	128	129	-1.0	-0.77	40,600	3,851,846,400
[3202]	26/08/31	129	130	128	130	+1.0	+0.78	64,500	3,881,705,728
[3202]	26/08/28	128	129	128	129	+1.0	+0.78	29,900	3,851,846,400
[3202]	26/08/27	129	129	128	128	-1.0	-0.78	5,200	3,821,987,072
[3202]	26/08/26	129	129	127	129	0	+0.00	55,800	3,851,846,400
[3202]	26/08/25	129	129	128	129	+1.0	+0.78	16,500	3,851,846,400
[3202]	26/08/24	128	130	128	128	+1.0	+0.79	40,700	3,821,987,072
[3202]	26/08/21	127	128	126	127	0	+0.00	35,800	3,792,127,744
[3202]	26/08/20	128	128	127	127	+1.0	+0.79	14,300	3,792,127,744
[3202]	26/08/19	128	128	126	126	-1.0	-0.79	63,500	3,762,268,416
[3202]	26/08/18	128	128	127	127	0	+0.00	6,600	3,792,127,744
[3202]	26/08/17	127	128	127	127	-1.0	-0.78	20,200	3,792,127,744
[3202]	26/08/14	128	128	127	128	0	+0.00	17,400	3,821,987,072
[3202]	26/08/13	127	128	127	128	0	+0.00	27,800	3,821,987,072
[3202]	26/08/12	127	128	127	128	0	+0.00	12,400	3,821,987,072
[3202]	26/08/10	128	128	127	128	+1.0	+0.79	12,500	3,821,987,072
[3202]	26/08/07	127	128	126	127	+1.0	+0.79	45,600	3,792,127,744
[3202]	26/08/06	126	127	126	126	0	+0.00	19,600	3,762,268,416
[3202]	26/08/05	125	127	125	126	+1.0	+0.80	31,000	3,762,268,416
[3202]	26/08/04	126	126	125	125	-1.0	-0.79	36,100	3,732,409,344
[3202]	26/08/03	128	129	124	126	-1.0	-0.79	182,400	3,762,268,416
[3202]	26/07/31	127	127	126	127	0	+0.00	23,700	3,792,127,744
[3202]	26/07/30	127	127	126	127	+1.0	+0.79	39,500	3,792,127,744
[3202]	26/07/29	127	128	125	126	-2.0	-1.56	51,600	3,762,268,416
[3202]	26/07/28	127	128	126	128	+1.0	+0.79	20,900	3,821,987,072
[3202]	26/07/27	127	127	126	127	+1.0	+0.79	24,000	3,792,127,744
[3202]	26/07/24	125	126	125	126	0	+0.00	23,800	3,762,268,416
[3202]	26/07/23	125	128	125	126	+1.0	+0.80	53,300	3,762,268,416
[3202]	26/07/22	126	127	125	125	0	+0.00	63,000	3,732,409,344
[3202]	26/07/21	126	128	125	125	-1.0	-0.79	55,800	3,732,409,344
[3202]	26/07/17	128	129	126	126	-2	-1.56	37,600	-
[3202]	26/07/16	129	129	128	128	+1	+0.79	8,800	-
[3202]	26/07/15	129	129	127	127	-1	-0.78	21,200	-
[3202]	26/07/14	127	129	127	128	+1	+0.79	21,200	-
[3202]	26/07/13	128	129	127	127	-1	-0.78	41,700	-
[3202]	26/07/10	128	130	128	128	+1	+0.79	30,100	-
[3202]	26/07/09	127	131	127	127	-1	-0.78	51,700	-
[3202]	26/07/08	128	129	127	128	0	0.00	30,300	-
[3202]	26/07/07	130	130	128	128	-2	-1.54	15,500	-
[3202]	26/07/06	130	130	128	130	0	0.00	32,500	-
[3202]	26/07/03	129	130	129	130	+1	+0.78	19,800	-
[3202]	26/07/02	128	130	127	129	0	0.00	39,200	-
[3202]	26/07/01	127	129	127	129	+3	+2.38	14,100	-
[3202]	26/06/30	126	128	126	126	-1	-0.79	16,700	-
[3202]	26/06/29	126	127	126	127	+1	+0.79	23,800	-
[3202]	26/06/26	126	127	126	126	0	0.00	32,200	-
[3202]	26/06/25	127	127	125	126	+1	+0.80	21,600	-
[3202]	26/06/24	125	126	124	125	+1	+0.81	13,100	-
[3202]	26/06/23	125	127	124	124	-1	-0.80	48,600	-
[3202]	26/06/22	128	128	125	125	-3	-2.34	84,900	-
[3202]	26/06/19	130	131	127	128	-2	-1.54	52,900	-
[3202]	26/06/18	130	132	129	130	+1	+0.78	32,000	-
[3202]	26/06/17	129	130	128	129	0	0.00	19,300	-
[3202]	26/06/16	130	130	128	129	-1	-0.77	20,000	-
[3202]	26/06/15	129	132	129	130	+1	+0.78	39,800	-
[3202]	26/06/12	129	130	128	129	+1	+0.78	22,100	-
[3202]	26/06/11	128	129	127	128	-2	-1.54	24,300	-
[3202]	26/06/10	134	136	129	130	-1	-0.76	88,300	-
[3202]	26/06/09	129	132	129	131	+1	+0.77	21,200	-
[3202]	26/06/08	130	132	129	130	-4	-2.99	39,900	-
[3202]	26/06/05	128	134	128	134	+4	+3.08	70,700	-
[3202]	26/06/04	136	136	127	130	-9	-6.47	238,300	-
[3202]	26/06/03	144	144	136	139	-7	-4.79	168,900	-
[3202]	26/06/02	151	152	140	146	-4	-2.67	195,600	-
[3202]	26/06/01	140	153	138	150	+9	+6.38	477,100	-
[3202]	26/05/29	137	143	136	141	+4	+2.92	152,100	-
[3202]	26/05/28	135	137	134	137	+2	+1.48	55,700	-
[3202]	26/05/27	133	137	133	135	+1	+0.75	102,200	-
[3202]	26/05/26	130	134	128	134	+4	+3.08	133,000	-
[3202]	26/05/25	128	131	128	130	+2	+1.56	100,000	-
[3202]	26/05/22	125	128	125	128	+2.0	+1.59	51,900	-
[3202]	26/05/21	125	127	125	126	+1.0	+0.80	67,300	-
[3202]	26/05/20	125	126	124	125	0	+0.00	19,900	-
[3202]	26/05/19	125	126	124	125	0	+0.00	71,100	-
[3202]	26/05/18	125	126	124	125	0	+0.00	55,500	-
[3202]	26/05/15	125	126	125	125	0	+0.00	39,100	-
[3202]	26/05/14	125	126	125	125	-1.0	-0.79	7,500	-
[3202]	26/05/13	125	126	124	126	+1.0	+0.80	27,700	-
[3202]	26/05/12	124	126	124	125	+1.0	+0.81	40,500	-
[3202]	26/05/11	127	127	124	124	-2.0	-1.59	74,800	-
[3202]	26/05/08	126	129	124	126	+1.0	+0.80	146,100	-
[3202]	26/05/07	125	127	125	125	+1.0	+0.81	32,600	-
[3202]	26/05/01	125	125	124	124	-1.0	-0.80	9,600	-
[3202]	26/04/30	126	126	125	125	-1.0	-0.79	14,200	-
[3202]	26/04/28	125	126	124	126	+1.0	+0.80	37,200	-
[3202]	26/04/27	125	125	123	125	+1	+0.81	42,900	-
[3202]	26/04/24	124	126	124	124	0	0.00	25,500	-
[3202]	26/04/23	126	127	124	124	-3	-2.36	58,800	-
[3202]	26/04/22	127	128	127	127	-1	-0.78	17,000	-
[3202]	26/04/21	126	129	125	128	+3	+2.40	75,300	-
[3202]	26/04/20	126	126	125	125	-1	-0.79	23,700	-
[3202]	26/04/17	126	127	125	126	+1	+0.80	43,700	-
[3202]	26/04/16	125	127	125	125	+1	+0.81	46,000	-
[3202]	26/04/15	124	126	124	124	0	0.00	23,400	-
[3202]	26/04/14	125	125	124	124	0	0.00	34,500	-
[3202]	26/04/13	124	125	124	124	-1	-0.80	40,600	-
[3202]	26/04/10	127	127	124	125	-1	-0.79	95,900	-
[3202]	26/04/09	127	128	126	126	-1	-0.79	26,400	-
[3202]	26/04/08	126	128	126	127	+1	+0.79	45,800	-
[3202]	26/04/07	125	128	125	126	+1	+0.80	57,500	-
[3202]	26/04/06	127	127	125	125	-2	-1.57	23,100	-
[3202]	26/04/03	126	127	125	127	+2	+1.60	39,000	-
[3202]	26/04/02	127	128	125	125	-2	-1.57	59,900	-
[3202]	26/04/01	128	128	126	127	0	0.00	96,300	-
[3202]	26/03/31	128	129	126	127	-1	-0.78	66,100	-
[3202]	26/03/30	126	129	123	128	-12	-8.57	268,400	-
[3202]	26/03/27	138	140	135	140	+4	+2.94	184,400	-
[3202]	26/03/26	137	140	136	136	-1	-0.73	81,000	-
[3202]	26/03/25	137	140	137	137	+2	+1.48	75,500	-
[3202]	26/03/24	135	137	135	135	+1	+0.75	33,500	-
[3202]	26/03/23	136	137	133	134	-2	-1.47	75,800	-
[3202]	26/03/19	138	139	136	136	-2	-1.45	61,200	-
[3202]	26/03/18	137	139	137	138	+1	+0.73	38,700	-
[3202]	26/03/17	138	138	136	137	-1	-0.72	40,300	-
[3202]	26/03/16	140	140	137	138	-3	-2.13	53,700	-
[3202]	26/03/13	140	143	139	141	+3	+2.17	91,400	-
[3202]	26/03/12	138	140	138	138	0	0.00	29,100	-
[3202]	26/03/11	136	144	136	138	+2	+1.47	150,000	-
[3202]	26/03/10	135	137	134	136	+1	+0.74	49,900	-
[3202]	26/03/09	135	135	131	135	-4	-2.88	84,400	-
[3202]	26/03/06	138	140	136	139	+3	+2.21	65,400	-
[3202]	26/03/05	134	138	134	136	+3	+2.26	49,500	-
[3202]	26/03/04	136	138	130	133	-3	-2.21	220,500	-
[3202]	26/03/03	142	142	136	136	-5	-3.55	138,000	-
[3202]	26/03/02	140	144	140	141	-2	-1.40	91,100	-
[3202]	26/02/27	140	145	139	143	+4	+2.88	138,700	-
[3202]	26/02/26	140	141	138	139	-1	-0.71	68,400	-
[3202]	26/02/25	140	140	139	140	+1	+0.72	59,200	-
[3202]	26/02/24	141	141	137	139	-1	-0.71	56,500	-
[3202]	26/02/20	141	142	135	140	-1	-0.71	122,600	-
[3202]	26/02/19	142	143	138	141	-1	-0.70	213,400	-
[3202]	26/02/18	138	145	137	142	+6	+4.41	265,400	-
[3202]	26/02/17	133	137	131	136	+3	+2.26	159,100	-
[3202]	26/02/16	133	133	131	133	+2	+1.53	33,900	-
[3202]	26/02/13	132	132	130	131	-1	-0.76	75,800	-
[3202]	26/02/12	133	133	131	132	0	0.00	73,700	-
[3202]	26/02/10	130	133	129	132	+2	+1.54	99,200	-
[3202]	26/02/09	129	130	127	130	+2	+1.56	70,300	-
[3202]	26/02/06	126	129	126	128	+1	+0.79	63,400	-
[3202]	26/02/05	128	132	125	127	-1	-0.78	294,700	-
[3202]	26/02/04	129	129	127	128	0	0.00	88,400	-
[3202]	26/02/03	127	129	126	128	+1	+0.79	53,300	-
[3202]	26/02/02	128	128	125	127	-1	-0.78	93,600	-
[3202]	26/01/30	123	131	123	128	+4	+3.23	275,400	-
[3202]	26/01/29	129	129	123	124	-4	-3.13	145,900	-
[3202]	26/01/28	129	129	125	128	-1	-0.78	136,900	-
[3202]	26/01/27	128	130	126	129	0	0.00	106,500	-
[3202]	26/01/26	131	132	126	129	-1	-0.77	200,300	-
[3202]	26/01/23	129	131	125	130	+8	+6.56	439,500	-
[3202]	26/01/22	122	122	120	122	0	0.00	45,300	-
[3202]	26/01/21	122	122	119	122	+1	+0.83	129,500	-
[3202]	26/01/20	122	122	121	121	-1	-0.82	39,000	-
[3202]	26/01/19	122	123	119	122	0	0.00	132,700	-
[3202]	26/01/16	120	122	120	122	+2	+1.67	105,000	-
[3202]	26/01/15	120	120	119	120	0	0.00	35,700	-
[3202]	26/01/14	120	120	119	120	0	0.00	47,700	-
[3202]	26/01/13	120	120	119	120	0	0.00	86,100	-
[3202]	26/01/09	118	120	118	120	+2	+1.69	118,700	-
[3202]	26/01/08	118	120	117	118	+1	+0.85	191,800	-
[3202]	26/01/07	117	118	116	117	+2	+1.74	84,800	-
[3202]	26/01/06	116	118	115	115	+1	+0.88	105,000	-
[3202]	26/01/05	114	117	114	114	0	0.00	143,500	-
[3202]	25/12/30	113	114	112	114	+1	+0.88	41,800	-
[3202]	25/12/29	112	113	111	113	+2	+1.80	68,500	-
[3202]	25/12/26	113	113	111	111	-1	-0.89	377,600	-
[3202]	25/12/25	114	114	112	112	0	0.00	38,400	-
[3202]	25/12/24	113	114	112	112	-2	-1.75	52,600	-
[3202]	25/12/23	112	114	111	114	+2	+1.79	123,700	-
[3202]	25/12/22	111	112	111	112	+1	+0.90	40,400	-
[3202]	25/12/19	111	112	110	111	0	0.00	80,900	-
[3202]	25/12/18	110	111	110	111	+1	+0.91	31,500	-
[3202]	25/12/17	111	111	110	110	-1	-0.90	25,400	-
[3202]	25/12/16	111	111	110	111	0	0.00	23,000	-
[3202]	25/12/15	111	111	110	111	0	0.00	29,500	-
[3202]	25/12/12	111	111	110	111	+1	+0.91	14,100	-
[3202]	25/12/11	111	111	110	110	0	0.00	20,200	-
[3202]	25/12/10	110	111	110	110	0	0.00	31,600	-
[3202]	25/12/09	110	111	110	110	-1	-0.90	12,600	-
[3202]	25/12/08	111	111	110	111	+1	+0.91	14,200	-
[3202]	25/12/05	110	111	110	110	0	0.00	24,700	-
[3202]	25/12/04	110	111	110	110	-1	-0.90	27,300	-
[3202]	25/12/03	111	111	110	111	0	0.00	28,400	-
[3202]	25/12/02	111	111	110	111	0	0.00	11,200	-
[3202]	25/12/01	111	111	110	111	+1	+0.91	15,400	-
[3202]	25/11/28	111	111	110	110	0	0.00	24,700	-
[3202]	25/11/27	111	111	110	110	0	0.00	26,800	-
[3202]	25/11/26	111	111	110	110	0	0.00	42,900	-
[3202]	25/11/25	111	111	110	110	0	0.00	18,200	-
[3202]	25/11/21	110	111	109	110	0	0.00	30,000	-
[3202]	25/11/20	110	110	109	110	+1	+0.92	16,500	-
[3202]	25/11/19	110	110	109	109	0	0.00	12,300	-
[3202]	25/11/18	110	110	109	109	-1	-0.91	82,100	-
[3202]	25/11/17	111	111	110	110	-1	-0.90	32,400	-
[3202]	25/11/14	110	111	110	111	0	0.00	27,700	-
[3202]	25/11/13	111	111	110	111	0	0.00	20,900	-
[3202]	25/11/12	111	111	110	111	+1	+0.91	39,700	-
[3202]	25/11/11	110	111	110	110	0	0.00	16,200	-
[3202]	25/11/10	111	111	110	110	-1	-0.90	21,800	-
[3202]	25/11/07	110	111	110	111	0	0.00	35,300	-
[3202]	25/11/06	111	111	110	111	0	0.00	73,200	-
[3202]	25/11/05	110	111	109	111	+1	+0.91	97,800	-
[3202]	25/11/04	110	112	110	110	-1	-0.90	95,700	-
[3202]	25/10/31	111	111	110	111	+1	+0.91	54,900	-
[3202]	25/10/30	110	111	110	110	0	0.00	13,000	-
[3202]	25/10/29	111	112	110	110	-1	-0.90	21,200	-
[3202]	25/10/28	112	112	110	111	-1	-0.89	32,600	-
[3202]	25/10/27	112	112	110	112	+1	+0.90	43,200	-
[3202]	25/10/24	110	111	110	111	+1	+0.91	36,600	-
[3202]	25/10/23	111	111	110	110	-1	-0.90	58,400	-
[3202]	25/10/22	110	111	110	111	0	0.00	17,400	-
[3202]	25/10/21	112	112	110	111	0	0.00	34,300	-
[3202]	25/10/20	112	112	110	111	0	0.00	34,100	-
[3202]	25/10/17	112	112	110	111	-1	-0.89	43,600	-
[3202]	25/10/16	112	112	111	112	+1	+0.90	21,400	-
[3202]	25/10/15	110	112	110	111	+2	+1.83	31,400	-
[3202]	25/10/14	109	111	109	109	0	0.00	55,100	-
[3202]	25/10/10	111	111	108	109	-3	-2.68	254,600	-
[3202]	25/10/09	112	113	111	112	+1	+0.90	85,000	-
[3202]	25/10/08	112	113	110	111	-1	-0.89	126,600	-
[3202]	25/10/07	113	114	112	112	-1	-0.88	57,400	-
[3202]	25/10/06	112	114	112	113	+2	+1.80	53,900	-
[3202]	25/10/03	112	112	111	111	0	0.00	38,500	-
[3202]	25/10/02	111	113	110	111	-1	-0.89	129,400	-
[3202]	25/10/01	112	113	111	112	0	0.00	45,200	-
[3202]	25/09/30	114	117	112	112	-1	-0.88	193,400	-
[3202]	25/09/29	114	116	113	113	-4	-3.42	105,600	-
[3202]	25/09/26	116	117	115	117	+2	+1.74	132,700	-
[3202]	25/09/25	114	115	112	115	+1	+0.88	812,400	-
[3202]	25/09/24	113	114	113	114	+1	+0.88	74,000	-
[3202]	25/09/22	112	114	111	113	+2	+1.80	178,800	-
[3202]	25/09/19	112	113	111	111	-2	-1.77	100,900	-
[3202]	25/09/18	113	113	111	113	0	0.00	83,400	-
[3202]	25/09/17	113	113	111	113	0	0.00	42,700	-
[3202]	25/09/16	112	113	111	113	+3	+2.73	50,800	-
[3202]	25/09/12	112	113	110	110	-1	-0.90	165,000	-
[3202]	25/09/11	112	112	111	111	-1	-0.89	68,700	-
[3202]	25/09/10	111	112	111	112	0	0.00	55,700	-
[3202]	25/09/09	112	112	111	112	0	0.00	48,000	-
[3202]	25/09/08	113	113	111	112	-1	-0.88	66,300	-
[3202]	25/09/05	113	113	111	113	+1	+0.89	109,800	-