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
[3204]	26/10/29	495	495	494	495	0	+0.00	5,400	4,319,407,104
[3204]	26/10/28	499	499	495	495	-2.0	-0.40	5,100	4,319,407,104
[3204]	26/10/27	499	500	495	497	-2.0	-0.40	10,100	4,336,859,136
[3204]	26/10/26	495	499	495	499	+2.0	+0.40	3,600	4,354,311,680
[3204]	26/10/23	498	498	495	497	-1.0	-0.20	4,200	4,336,859,136
[3204]	26/10/22	496	499	496	498	+2.0	+0.40	6,000	4,345,585,152
[3204]	26/10/21	498	498	495	496	+2.0	+0.40	3,000	4,328,133,120
[3204]	26/10/20	498	498	494	494	-3.0	-0.60	12,100	4,310,681,088
[3204]	26/10/19	496	497	496	497	+1.0	+0.20	1,300	4,336,859,136
[3204]	26/10/16	495	499	495	496	+1.0	+0.20	8,800	4,328,133,120
[3204]	26/10/15	498	500	495	495	-5.0	-1.00	12,900	4,319,407,104
[3204]	26/10/14	500	500	499	500	-1.0	-0.20	6,000	4,363,037,696
[3204]	26/10/13	498	502	498	501	+3.0	+0.60	1,800	4,371,763,712
[3204]	26/10/09	501	502	498	498	-2.0	-0.40	7,900	4,345,585,152
[3204]	26/10/08	498	501	498	500	+1.0	+0.20	6,500	4,363,037,696
[3204]	26/10/07	501	502	499	499	-3.0	-0.60	8,200	4,354,311,680
[3204]	26/10/06	501	506	501	502	-4.0	-0.79	4,800	4,380,489,728
[3204]	26/10/05	505	506	500	506	+1.0	+0.20	5,100	4,415,393,792
[3204]	26/10/02	506	506	504	505	-1.0	-0.20	5,100	4,406,667,776
[3204]	26/10/01	503	506	503	506	0	+0.00	4,500	4,415,393,792
[3204]	26/09/30	506	506	503	506	0	+0.00	7,100	4,415,393,792
[3204]	26/09/29	509	509	505	506	-3.0	-0.59	4,600	4,415,393,792
[3204]	26/09/28	510	510	506	509	+4.0	+0.79	16,000	4,441,572,352
[3204]	26/09/25	504	505	502	505	+3.0	+0.60	8,400	4,406,667,776
[3204]	26/09/24	503	503	500	502	+1.0	+0.20	3,000	4,380,489,728
[3204]	26/09/18	502	502	500	501	+2.0	+0.40	1,600	4,371,763,712
[3204]	26/09/17	501	501	499	499	0	+0.00	1,900	4,354,311,680
[3204]	26/09/16	500	500	499	499	-1.0	-0.20	500	4,354,311,680
[3204]	26/09/15	503	503	498	500	-3.0	-0.60	3,300	4,363,037,696
[3204]	26/09/14	500	503	496	503	+4.0	+0.80	10,800	4,389,215,744
[3204]	26/09/11	500	500	497	499	0	+0.00	2,500	4,354,311,680
[3204]	26/09/10	501	501	499	499	-2.0	-0.40	1,500	4,354,311,680
[3204]	26/09/09	493	501	493	501	+5.0	+1.01	5,700	4,371,763,712
[3204]	26/09/08	500	500	494	496	-6.0	-1.20	9,600	4,328,133,120
[3204]	26/09/07	501	503	500	502	+1.0	+0.20	4,600	4,380,489,728
[3204]	26/09/04	499	503	499	501	+2.0	+0.40	2,400	4,371,763,712
[3204]	26/09/03	503	503	498	499	-4.0	-0.80	3,100	4,354,311,680
[3204]	26/09/02	505	505	499	503	0	+0.00	10,300	4,389,215,744
[3204]	26/09/01	505	507	501	503	-2.0	-0.40	9,100	4,389,215,744
[3204]	26/08/31	504	505	499	505	+1.0	+0.20	11,000	4,406,667,776
[3204]	26/08/28	505	505	501	504	0	+0.00	6,300	4,397,941,760
[3204]	26/08/27	501	504	499	504	+4.0	+0.80	8,300	4,397,941,760
[3204]	26/08/26	500	500	498	500	+2.0	+0.40	7,900	4,363,037,696
[3204]	26/08/25	501	501	497	498	-2.0	-0.40	12,900	4,345,585,152
[3204]	26/08/24	498	502	496	500	+2.0	+0.40	6,500	4,363,037,696
[3204]	26/08/21	496	500	495	498	-2.0	-0.40	4,500	4,345,585,152
[3204]	26/08/20	495	500	495	500	+5.0	+1.01	5,800	4,363,037,696
[3204]	26/08/19	498	501	495	495	-6.0	-1.20	11,900	4,319,407,104
[3204]	26/08/18	500	501	498	501	+3.0	+0.60	6,400	4,371,763,712
[3204]	26/08/17	499	499	496	498	-2.0	-0.40	9,300	4,345,585,152
[3204]	26/08/14	494	500	493	500	+5.0	+1.01	7,400	4,363,037,696
[3204]	26/08/13	498	498	492	495	0	+0.00	6,800	4,319,407,104
[3204]	26/08/12	490	498	490	495	-9.0	-1.79	37,400	4,319,407,104
[3204]	26/08/10	496	504	494	504	+8.0	+1.61	19,900	4,397,941,760
[3204]	26/08/07	492	500	492	496	+4.0	+0.81	9,000	4,328,133,120
[3204]	26/08/06	490	492	486	492	+2.0	+0.41	1,800	4,293,228,800
[3204]	26/08/05	490	490	487	490	+2.0	+0.41	12,100	4,275,776,768
[3204]	26/08/04	494	494	480	488	-9.0	-1.81	51,100	4,258,324,480
[3204]	26/08/03	494	497	490	497	+3.0	+0.61	9,800	4,336,859,136
[3204]	26/07/31	497	502	494	494	-3.0	-0.60	8,900	4,310,681,088
[3204]	26/07/30	495	497	490	497	+2.0	+0.40	29,000	4,336,859,136
[3204]	26/07/29	503	503	490	495	-9.0	-1.79	33,600	4,319,407,104
[3204]	26/07/28	507	507	504	504	-1.0	-0.20	5,300	4,397,941,760
[3204]	26/07/27	503	505	499	505	+5.0	+1.00	13,400	4,406,667,776
[3204]	26/07/24	501	501	498	500	-2.0	-0.40	15,800	4,363,037,696
[3204]	26/07/23	503	505	502	502	-4.0	-0.79	16,200	4,380,489,728
[3204]	26/07/22	510	510	505	506	+2.0	+0.40	10,000	4,415,393,792
[3204]	26/07/21	507	512	504	504	-3.0	-0.59	38,600	4,397,941,760
[3204]	26/07/17	526	526	504	507	-22	-4.16	21,000	-
[3204]	26/07/16	525	529	523	529	+4	+0.76	13,300	-
[3204]	26/07/15	517	525	513	525	+8	+1.55	19,800	-
[3204]	26/07/14	506	517	505	517	+11	+2.17	42,400	-
[3204]	26/07/13	506	511	506	506	0	0.00	2,700	-
[3204]	26/07/10	502	513	501	506	+3	+0.60	78,000	-
[3204]	26/07/09	503	505	503	503	-4	-0.79	2,700	-
[3204]	26/07/08	507	507	507	507	0	0.00	600	-
[3204]	26/07/07	501	507	501	507	+6	+1.20	2,500	-
[3204]	26/07/06	506	506	501	501	-1	-0.20	1,100	-
[3204]	26/07/03	504	509	499	502	-2	-0.40	5,500	-
[3204]	26/07/02	504	505	503	504	-3	-0.59	3,000	-
[3204]	26/07/01	504	509	504	507	+3	+0.60	6,000	-
[3204]	26/06/30	498	506	498	504	+2	+0.40	2,500	-
[3204]	26/06/29	500	503	500	502	-7	-1.38	9,500	-
[3204]	26/06/26	510	510	508	509	-1	-0.20	6,300	-
[3204]	26/06/25	507	510	501	510	+9	+1.80	4,400	-
[3204]	26/06/24	505	505	501	501	-4	-0.79	2,700	-
[3204]	26/06/23	504	507	499	505	+6	+1.20	3,600	-
[3204]	26/06/22	505	510	499	499	-6	-1.19	6,600	-
[3204]	26/06/19	504	505	496	505	+1	+0.20	10,300	-
[3204]	26/06/18	503	504	500	504	+1	+0.20	4,400	-
[3204]	26/06/17	493	503	493	503	+9	+1.82	7,400	-
[3204]	26/06/16	493	500	493	494	-1	-0.20	3,800	-
[3204]	26/06/15	490	500	484	495	+8	+1.64	12,700	-
[3204]	26/06/12	490	490	483	487	-3	-0.61	14,800	-
[3204]	26/06/11	488	490	486	490	-5	-1.01	6,900	-
[3204]	26/06/10	495	495	489	495	-3	-0.60	8,600	-
[3204]	26/06/09	500	505	497	498	+3	+0.61	14,200	-
[3204]	26/06/08	498	499	490	495	-9	-1.79	51,400	-
[3204]	26/06/05	507	508	503	504	-4	-0.79	19,200	-
[3204]	26/06/04	513	513	508	508	-5	-0.97	8,100	-
[3204]	26/06/03	515	515	507	513	+7	+1.38	11,800	-
[3204]	26/06/02	511	512	506	506	-5	-0.98	17,000	-
[3204]	26/06/01	519	519	511	511	-8	-1.54	11,200	-
[3204]	26/05/29	513	519	513	519	+6	+1.17	11,100	-
[3204]	26/05/28	517	518	513	513	-4	-0.77	13,500	-
[3204]	26/05/27	510	517	508	517	+7	+1.37	25,300	-
[3204]	26/05/26	507	510	505	510	+3	+0.59	21,300	-
[3204]	26/05/25	510	513	507	507	+2	+0.40	9,500	-
[3204]	26/05/22	507	512	505	505	-2.0	-0.39	8,500	-
[3204]	26/05/21	505	512	505	507	+2.0	+0.40	9,600	-
[3204]	26/05/20	512	512	502	505	-7.0	-1.37	20,200	-
[3204]	26/05/19	513	513	511	512	+1.0	+0.20	6,200	-
[3204]	26/05/18	514	519	511	511	-7.0	-1.35	12,100	-
[3204]	26/05/15	508	519	500	518	0	+0.00	14,300	-
[3204]	26/05/14	519	519	512	518	0	+0.00	9,100	-
[3204]	26/05/13	520	520	512	518	-2.0	-0.38	5,600	-
[3204]	26/05/12	514	520	512	520	+10.0	+1.96	19,100	-
[3204]	26/05/11	515	516	509	510	-5.0	-0.97	12,200	-
[3204]	26/05/08	526	526	515	515	-8.0	-1.53	9,300	-
[3204]	26/05/07	521	526	518	523	+3.0	+0.58	15,700	-
[3204]	26/05/01	522	522	517	520	0	+0.00	7,100	-
[3204]	26/04/30	524	524	517	520	-4.0	-0.76	15,800	-
[3204]	26/04/28	521	525	517	524	+7.0	+1.35	27,300	-
[3204]	26/04/27	518	519	512	517	+7	+1.37	19,500	-
[3204]	26/04/24	510	512	506	510	0	0.00	10,200	-
[3204]	26/04/23	520	520	507	510	-8	-1.54	14,000	-
[3204]	26/04/22	520	524	516	518	-6	-1.15	17,600	-
[3204]	26/04/21	524	524	518	524	+5	+0.96	14,800	-
[3204]	26/04/20	520	524	514	519	+7	+1.37	19,100	-
[3204]	26/04/17	512	513	512	512	0	0.00	7,100	-
[3204]	26/04/16	516	519	512	512	+1	+0.20	21,700	-
[3204]	26/04/15	516	516	508	511	0	0.00	27,600	-
[3204]	26/04/14	508	517	508	511	+4	+0.79	32,600	-
[3204]	26/04/13	504	507	502	507	+3	+0.60	11,000	-
[3204]	26/04/10	506	507	502	504	-2	-0.40	15,100	-
[3204]	26/04/09	501	506	500	506	+2	+0.40	10,400	-
[3204]	26/04/08	495	508	495	504	+10	+2.02	85,400	-
[3204]	26/04/07	495	498	491	494	-4	-0.80	11,400	-
[3204]	26/04/06	498	499	490	498	+1	+0.20	19,500	-
[3204]	26/04/03	498	502	496	497	-2	-0.40	8,400	-
[3204]	26/04/02	496	501	492	499	+4	+0.81	18,600	-
[3204]	26/04/01	496	497	492	495	+1	+0.20	7,500	-
[3204]	26/03/31	480	496	480	494	+3	+0.61	29,400	-
[3204]	26/03/30	513	513	485	491	-4	-0.81	46,300	-
[3204]	26/03/27	491	495	486	495	+4	+0.81	19,600	-
[3204]	26/03/26	492	492	482	491	-2	-0.41	13,200	-
[3204]	26/03/25	491	498	491	493	+2	+0.41	22,000	-
[3204]	26/03/24	468	491	468	491	+23	+4.91	56,200	-
[3204]	26/03/23	481	490	467	468	-16	-3.31	31,100	-
[3204]	26/03/19	491	492	482	484	-15	-3.01	16,400	-
[3204]	26/03/18	488	501	488	499	+12	+2.46	14,400	-
[3204]	26/03/17	489	490	487	487	+3	+0.62	8,100	-
[3204]	26/03/16	498	498	482	484	-9	-1.83	28,300	-
[3204]	26/03/13	488	496	488	493	-3	-0.60	13,500	-
[3204]	26/03/12	502	509	494	496	-12	-2.36	34,100	-
[3204]	26/03/11	505	511	505	508	+4	+0.79	11,100	-
[3204]	26/03/10	500	504	499	504	+8	+1.61	10,600	-
[3204]	26/03/09	506	506	486	496	-17	-3.31	28,800	-
[3204]	26/03/06	515	515	508	513	-2	-0.39	11,500	-
[3204]	26/03/05	496	518	496	515	+14	+2.79	32,600	-
[3204]	26/03/04	513	513	491	501	-15	-2.91	44,500	-
[3204]	26/03/03	535	537	515	516	-12	-2.27	45,300	-
[3204]	26/03/02	545	545	528	528	-17	-3.12	27,500	-
[3204]	26/02/27	527	545	526	545	+11	+2.06	23,400	-
[3204]	26/02/26	535	535	529	534	+5	+0.95	17,600	-
[3204]	26/02/25	535	535	524	529	-4	-0.75	25,500	-
[3204]	26/02/24	519	533	516	533	+14	+2.70	33,400	-
[3204]	26/02/20	525	525	517	519	-11	-2.08	19,600	-
[3204]	26/02/19	538	538	525	530	-11	-2.03	41,200	-
[3204]	26/02/18	544	544	534	541	+10	+1.88	67,200	-
[3204]	26/02/17	515	534	511	531	+20	+3.91	158,200	-
[3204]	26/02/16	519	519	504	511	-8	-1.54	65,500	-
[3204]	26/02/13	516	520	510	519	+5	+0.97	55,900	-
[3204]	26/02/12	514	521	513	514	+4	+0.78	62,700	-
[3204]	26/02/10	512	528	510	510	+1	+0.20	133,500	-
[3204]	26/02/09	511	511	505	509	+4	+0.79	31,200	-
[3204]	26/02/06	513	513	503	505	-8	-1.56	47,100	-
[3204]	26/02/05	512	523	512	513	+4	+0.79	104,700	-
[3204]	26/02/04	498	512	493	509	+11	+2.21	72,100	-
[3204]	26/02/03	497	499	495	498	+6	+1.22	28,500	-
[3204]	26/02/02	492	500	491	492	-3	-0.61	25,500	-
[3204]	26/01/30	490	497	486	495	+6	+1.23	31,500	-
[3204]	26/01/29	492	493	482	489	-7	-1.41	54,600	-
[3204]	26/01/28	504	504	494	496	-9	-1.78	33,600	-
[3204]	26/01/27	509	509	504	505	-2	-0.39	8,400	-
[3204]	26/01/26	500	510	498	507	+9	+1.81	34,200	-
[3204]	26/01/23	503	504	492	498	-5	-0.99	25,500	-
[3204]	26/01/22	500	503	491	503	-10	-1.95	114,700	-
[3204]	26/01/21	527	527	495	513	-44	-7.90	322,800	-
[3204]	26/01/20	493	557	484	557	+62	+12.53	676,700	-
[3204]	26/01/19	476	495	476	495	+19	+3.99	57,100	-
[3204]	26/01/16	480	482	475	476	-3	-0.63	88,000	-
[3204]	26/01/15	479	481	477	479	0	0.00	21,200	-
[3204]	26/01/14	476	480	474	479	+3	+0.63	12,100	-
[3204]	26/01/13	474	480	471	476	+3	+0.63	40,800	-
[3204]	26/01/09	477	477	472	473	-1	-0.21	14,000	-
[3204]	26/01/08	478	479	474	474	-1	-0.21	17,200	-
[3204]	26/01/07	478	479	475	475	-3	-0.63	10,300	-
[3204]	26/01/06	475	480	475	478	+1	+0.21	14,300	-
[3204]	26/01/05	480	482	477	477	-3	-0.63	16,200	-
[3204]	25/12/30	480	485	472	480	+8	+1.69	14,500	-
[3204]	25/12/29	468	482	468	472	-18	-3.67	36,700	-
[3204]	25/12/26	490	490	483	490	+1	+0.20	33,500	-
[3204]	25/12/25	489	489	482	489	+7	+1.45	35,600	-
[3204]	25/12/24	490	490	482	482	-2	-0.41	23,900	-
[3204]	25/12/23	481	486	480	484	+8	+1.68	26,700	-
[3204]	25/12/22	473	481	473	476	+4	+0.85	22,100	-
[3204]	25/12/19	475	481	470	472	-3	-0.63	24,200	-
[3204]	25/12/18	480	480	472	475	-4	-0.84	21,500	-
[3204]	25/12/17	480	480	479	479	+1	+0.21	2,700	-
[3204]	25/12/16	483	483	478	478	-3	-0.62	7,500	-
[3204]	25/12/15	478	485	478	481	0	0.00	7,400	-
[3204]	25/12/12	478	485	478	481	+3	+0.63	9,800	-
[3204]	25/12/11	481	482	478	478	-3	-0.62	7,400	-
[3204]	25/12/10	482	487	481	481	-1	-0.21	9,900	-
[3204]	25/12/09	482	486	482	482	0	0.00	7,000	-
[3204]	25/12/08	483	485	481	482	-1	-0.21	6,300	-
[3204]	25/12/05	482	483	482	483	+1	+0.21	9,700	-
[3204]	25/12/04	484	485	482	482	-2	-0.41	5,100	-
[3204]	25/12/03	487	487	484	484	-3	-0.62	5,400	-
[3204]	25/12/02	487	491	487	487	-1	-0.20	4,900	-
[3204]	25/12/01	488	492	484	488	+1	+0.21	20,600	-
[3204]	25/11/28	489	494	486	487	-2	-0.41	27,500	-
[3204]	25/11/27	484	492	484	489	+5	+1.03	28,900	-
[3204]	25/11/26	484	485	478	484	+3	+0.62	16,600	-
[3204]	25/11/25	475	485	475	481	+3	+0.63	20,100	-
[3204]	25/11/21	473	478	472	478	+5	+1.06	9,400	-
[3204]	25/11/20	475	478	473	473	-2	-0.42	22,100	-
[3204]	25/11/19	488	488	475	475	-10	-2.06	14,900	-
[3204]	25/11/18	490	490	482	485	-5	-1.02	29,000	-
[3204]	25/11/17	498	498	489	490	-9	-1.80	27,900	-
[3204]	25/11/14	500	502	491	499	-12	-2.35	89,700	-
[3204]	25/11/13	504	512	504	511	+8	+1.59	60,000	-
[3204]	25/11/12	502	503	500	503	+1	+0.20	18,800	-
[3204]	25/11/11	499	504	497	502	+3	+0.60	17,600	-
[3204]	25/11/10	500	501	495	499	+4	+0.81	13,500	-
[3204]	25/11/07	500	501	490	495	-5	-1.00	99,600	-
[3204]	25/11/06	500	501	500	500	+3	+0.60	28,600	-
[3204]	25/11/05	505	505	495	497	-8	-1.58	49,600	-
[3204]	25/11/04	500	505	495	505	+5	+1.00	51,200	-
[3204]	25/10/31	501	504	498	500	-4	-0.79	22,400	-
[3204]	25/10/30	498	507	498	504	+7	+1.41	26,300	-
[3204]	25/10/29	503	513	497	497	-3	-0.60	39,500	-
[3204]	25/10/28	504	506	500	500	-3	-0.60	25,200	-
[3204]	25/10/27	500	506	500	503	+5	+1.00	46,700	-
[3204]	25/10/24	519	519	490	498	-17	-3.30	125,900	-
[3204]	25/10/23	524	525	504	515	-11	-2.09	112,200	-
[3204]	25/10/22	513	526	503	526	+23	+4.57	127,600	-
[3204]	25/10/21	499	505	494	503	+8	+1.62	91,200	-
[3204]	25/10/20	485	495	482	495	+13	+2.70	92,700	-
[3204]	25/10/17	475	482	471	482	+12	+2.55	166,000	-
[3204]	25/10/16	467	470	467	470	+6	+1.29	30,000	-
[3204]	25/10/15	464	466	463	464	+3	+0.65	37,300	-
[3204]	25/10/14	460	463	459	461	0	0.00	99,300	-
[3204]	25/10/10	461	464	460	461	+1	+0.22	21,300	-
[3204]	25/10/09	456	464	455	460	+4	+0.88	82,000	-
[3204]	25/10/08	455	458	454	456	+1	+0.22	8,700	-
[3204]	25/10/07	458	458	454	455	-3	-0.66	23,400	-
[3204]	25/10/06	459	460	454	458	+4	+0.88	19,900	-
[3204]	25/10/03	449	458	447	454	+9	+2.02	46,600	-
[3204]	25/10/02	446	452	445	445	0	0.00	14,400	-
[3204]	25/10/01	453	453	445	445	-3	-0.67	28,700	-
[3204]	25/09/30	443	455	443	448	+2	+0.45	62,200	-
[3204]	25/09/29	442	450	442	446	+2	+0.45	35,300	-
[3204]	25/09/26	440	444	438	444	+4	+0.91	29,000	-
[3204]	25/09/25	435	440	432	440	+4	+0.92	49,500	-
[3204]	25/09/24	435	436	433	436	+1	+0.23	8,600	-
[3204]	25/09/22	434	438	430	435	+2	+0.46	42,400	-
[3204]	25/09/19	432	434	431	433	-1	-0.23	10,000	-
[3204]	25/09/18	434	434	430	434	+1	+0.23	27,500	-
[3204]	25/09/17	436	436	431	433	-3	-0.69	23,700	-
[3204]	25/09/16	437	439	436	436	+1	+0.23	13,000	-
[3204]	25/09/12	435	435	432	435	0	0.00	9,700	-
[3204]	25/09/11	435	436	433	435	0	0.00	9,000	-
[3204]	25/09/10	436	436	433	435	-1	-0.23	10,300	-
[3204]	25/09/09	438	438	433	436	-2	-0.46	17,500	-
[3204]	25/09/08	438	441	432	438	0	0.00	19,300	-
[3204]	25/09/05	438	441	436	438	-3	-0.68	27,000	-