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
[3232]	26/10/29	551	552	547	551	+4.0	+0.73	560,400	55,521,374,208
[3232]	26/10/28	552	556	546	547	-9.0	-1.62	168,800	55,118,315,520
[3232]	26/10/27	562	562	555	556	-11.0	-1.94	135,200	56,025,198,592
[3232]	26/10/26	574	574	563	567	-7.0	-1.22	186,700	57,133,608,960
[3232]	26/10/23	579	581	570	574	-1.0	-0.17	105,800	57,838,964,736
[3232]	26/10/22	572	579	571	575	+5.0	+0.88	77,300	57,939,726,336
[3232]	26/10/21	575	576	567	570	0	+0.00	95,600	57,435,906,048
[3232]	26/10/20	574	579	567	570	-5.0	-0.87	96,800	57,435,906,048
[3232]	26/10/19	585	586	575	575	-9.0	-1.54	137,200	57,939,726,336
[3232]	26/10/16	580	587	579	584	+5.0	+0.86	91,100	58,846,609,408
[3232]	26/10/15	575	579	573	579	+1.0	+0.17	78,000	58,342,785,024
[3232]	26/10/14	581	581	573	578	-3.0	-0.52	97,300	58,242,023,424
[3232]	26/10/13	572	585	571	581	+13.0	+2.29	124,400	58,544,316,416
[3232]	26/10/09	562	574	561	568	+10.0	+1.79	198,400	57,234,374,656
[3232]	26/10/08	552	561	549	558	+3.0	+0.54	218,100	56,226,725,888
[3232]	26/10/07	554	560	552	555	-4.0	-0.72	133,100	55,924,432,896
[3232]	26/10/06	553	562	552	559	+4.0	+0.72	184,600	56,327,491,584
[3232]	26/10/05	547	555	545	555	+5.0	+0.91	163,200	55,924,432,896
[3232]	26/10/02	555	555	549	550	-9.0	-1.61	173,500	55,420,608,512
[3232]	26/10/01	563	564	556	559	-6.0	-1.06	201,700	56,327,491,584
[3232]	26/09/30	572	573	559	565	-8.0	-1.40	243,300	56,932,081,664
[3232]	26/09/29	592	592	573	573	-30.0	-4.98	627,500	57,738,199,040
[3232]	26/09/28	601	607	600	603	+3.0	+0.50	296,100	60,761,141,248
[3232]	26/09/25	605	607	600	600	-3.0	-0.50	558,700	60,458,848,256
[3232]	26/09/24	607	610	600	603	-7.0	-1.15	279,500	60,761,141,248
[3232]	26/09/18	606	610	600	610	+8.0	+1.33	228,600	61,466,492,928
[3232]	26/09/17	599	603	598	602	+3.0	+0.50	152,800	60,660,375,552
[3232]	26/09/16	608	608	599	599	-4.0	-0.66	236,600	60,358,082,560
[3232]	26/09/15	599	603	595	603	+5.0	+0.84	216,700	60,761,141,248
[3232]	26/09/14	591	600	591	598	+7.0	+1.18	130,600	60,257,316,864
[3232]	26/09/11	589	595	585	591	0	+0.00	152,500	59,551,965,184
[3232]	26/09/10	582	593	580	591	+5.0	+0.85	125,700	59,551,965,184
[3232]	26/09/09	589	589	584	586	-2.0	-0.34	140,100	59,048,140,800
[3232]	26/09/08	600	600	588	588	-14.0	-2.33	179,300	59,249,668,096
[3232]	26/09/07	603	604	596	602	+1.0	+0.17	169,100	60,660,375,552
[3232]	26/09/04	614	619	601	601	-17.0	-2.75	250,500	60,559,609,856
[3232]	26/09/03	613	627	611	618	+10.0	+1.64	365,100	62,272,610,304
[3232]	26/09/02	607	620	601	608	-9.0	-1.46	215,700	61,264,965,632
[3232]	26/09/01	615	617	600	617	0	+0.00	453,500	62,171,848,704
[3232]	26/08/31	628	633	598	617	-6.0	-0.96	708,300	62,171,848,704
[3232]	26/08/28	611	627	606	623	+10.0	+1.63	869,500	62,776,434,688
[3232]	26/08/27	605	618	598	613	+11.0	+1.83	766,500	61,768,790,016
[3232]	26/08/26	597	608	592	602	+6.0	+1.01	447,000	60,660,375,552
[3232]	26/08/25	584	597	580	596	+19.0	+3.29	646,900	60,055,785,472
[3232]	26/08/24	572	580	560	577	+5.0	+0.87	371,300	58,141,257,728
[3232]	26/08/21	565	580	557	572	+7.0	+1.24	534,500	57,637,433,344
[3232]	26/08/20	561	565	554	565	+3.0	+0.53	319,800	56,932,081,664
[3232]	26/08/19	555	562	553	562	+5.0	+0.90	200,300	56,629,784,576
[3232]	26/08/18	553	557	550	557	+3.0	+0.54	137,700	56,125,964,288
[3232]	26/08/17	554	558	552	554	+1.0	+0.18	213,200	55,689,158,656
[3232]	26/08/14	546	553	546	553	+1.0	+0.18	186,400	55,588,634,624
[3232]	26/08/13	550	552	544	552	+5.0	+0.91	287,700	55,488,114,688
[3232]	26/08/12	547	549	543	547	+4.0	+0.74	185,800	54,985,502,720
[3232]	26/08/10	547	547	542	543	-3.0	-0.55	180,400	54,583,414,784
[3232]	26/08/07	544	550	541	546	+2.0	+0.37	183,900	54,884,982,784
[3232]	26/08/06	539	545	535	544	+6.0	+1.12	199,400	54,683,938,816
[3232]	26/08/05	535	541	535	538	+3.0	+0.56	157,100	54,080,806,912
[3232]	26/08/04	542	542	535	535	-6.0	-1.11	160,600	53,779,238,912
[3232]	26/08/03	555	555	541	541	-13.0	-2.35	168,900	54,382,370,816
[3232]	26/07/31	565	565	551	554	-11.0	-1.95	136,200	55,689,158,656
[3232]	26/07/30	566	570	562	565	-6.0	-1.05	174,800	56,794,898,432
[3232]	26/07/29	564	572	558	571	+11.0	+1.96	221,900	57,398,030,336
[3232]	26/07/28	560	564	555	560	0	+0.00	132,600	56,292,290,560
[3232]	26/07/27	551	560	551	560	+10.0	+1.82	78,400	56,292,290,560
[3232]	26/07/24	550	552	546	550	-1.0	-0.18	117,300	55,287,070,720
[3232]	26/07/23	551	557	549	551	+1.0	+0.18	89,800	55,387,590,656
[3232]	26/07/22	547	552	544	550	+4.0	+0.73	89,900	55,287,070,720
[3232]	26/07/21	544	548	543	546	+10.0	+1.87	87,400	54,884,982,784
[3232]	26/07/17	543	547	536	536	-6	-1.11	89,500	-
[3232]	26/07/16	544	550	542	542	-3	-0.55	85,200	-
[3232]	26/07/15	550	550	544	545	+2	+0.37	34,500	-
[3232]	26/07/14	543	553	543	543	0	0.00	95,800	-
[3232]	26/07/13	549	551	543	543	-4	-0.73	66,800	-
[3232]	26/07/10	552	555	545	547	-3	-0.55	74,600	-
[3232]	26/07/09	554	554	547	550	-5	-0.90	94,000	-
[3232]	26/07/08	559	563	551	555	0	0.00	251,500	-
[3232]	26/07/07	549	559	540	555	+7	+1.28	278,000	-
[3232]	26/07/06	545	552	533	548	+4	+0.74	226,900	-
[3232]	26/07/03	542	551	536	544	+8	+1.49	209,100	-
[3232]	26/07/02	534	541	530	536	+4	+0.75	152,300	-
[3232]	26/07/01	528	532	525	532	+6	+1.14	56,900	-
[3232]	26/06/30	533	533	525	526	-7	-1.31	81,700	-
[3232]	26/06/29	528	538	526	533	+7	+1.33	175,200	-
[3232]	26/06/26	522	526	520	526	+4	+0.77	115,300	-
[3232]	26/06/25	521	524	520	522	+3	+0.58	70,000	-
[3232]	26/06/24	526	527	519	519	-3	-0.57	77,600	-
[3232]	26/06/23	522	525	517	522	0	0.00	98,900	-
[3232]	26/06/22	526	529	522	522	-4	-0.76	74,100	-
[3232]	26/06/19	527	532	524	526	-3	-0.57	119,900	-
[3232]	26/06/18	528	531	526	529	+2	+0.38	69,500	-
[3232]	26/06/17	524	531	522	527	+6	+1.15	115,000	-
[3232]	26/06/16	525	525	519	521	-4	-0.76	128,700	-
[3232]	26/06/15	529	529	524	525	+1	+0.19	60,700	-
[3232]	26/06/12	527	531	522	524	-3	-0.57	109,300	-
[3232]	26/06/11	531	531	522	527	-4	-0.75	103,800	-
[3232]	26/06/10	525	531	520	531	+10	+1.92	165,700	-
[3232]	26/06/09	522	527	518	521	+1	+0.19	123,500	-
[3232]	26/06/08	519	523	516	520	-2	-0.38	170,300	-
[3232]	26/06/05	521	526	521	522	+2	+0.38	89,700	-
[3232]	26/06/04	519	522	516	520	0	0.00	85,400	-
[3232]	26/06/03	511	521	511	520	+5	+0.97	110,400	-
[3232]	26/06/02	507	515	501	515	+8	+1.58	125,100	-
[3232]	26/06/01	520	520	507	507	-12	-2.31	198,400	-
[3232]	26/05/29	522	527	519	519	-4	-0.76	133,400	-
[3232]	26/05/28	522	524	519	523	+1	+0.19	82,700	-
[3232]	26/05/27	516	523	515	522	+5	+0.97	60,700	-
[3232]	26/05/26	518	518	513	517	-1	-0.19	106,400	-
[3232]	26/05/25	521	522	517	518	-2	-0.38	151,200	-
[3232]	26/05/22	525	525	518	520	-4.0	-0.76	103,900	-
[3232]	26/05/21	523	528	522	524	+3.0	+0.58	76,700	-
[3232]	26/05/20	521	524	516	521	-3.0	-0.57	123,600	-
[3232]	26/05/19	515	525	515	524	+13.0	+2.54	147,800	-
[3232]	26/05/18	519	519	511	511	-9.0	-1.73	134,700	-
[3232]	26/05/15	518	520	514	520	+5.0	+0.97	73,100	-
[3232]	26/05/14	525	525	511	515	-14.0	-2.65	259,000	-
[3232]	26/05/13	524	529	524	529	+7.0	+1.34	111,700	-
[3232]	26/05/12	525	528	522	522	-2.0	-0.38	69,000	-
[3232]	26/05/11	527	530	522	524	-3.0	-0.57	97,200	-
[3232]	26/05/08	527	529	522	527	0	+0.00	105,100	-
[3232]	26/05/07	528	531	526	527	+2.0	+0.38	55,600	-
[3232]	26/05/01	527	527	523	525	-4.0	-0.76	80,500	-
[3232]	26/04/30	535	535	525	529	-9.0	-1.67	155,300	-
[3232]	26/04/28	531	538	529	538	+8.0	+1.51	125,500	-
[3232]	26/04/27	532	536	528	530	-1	-0.19	68,100	-
[3232]	26/04/24	533	533	528	531	+2	+0.38	90,200	-
[3232]	26/04/23	532	532	527	529	-3	-0.56	128,400	-
[3232]	26/04/22	541	542	531	532	-9	-1.66	149,300	-
[3232]	26/04/21	547	547	541	541	-6	-1.10	70,700	-
[3232]	26/04/20	547	548	543	547	0	0.00	58,000	-
[3232]	26/04/17	547	549	544	547	+1	+0.18	65,000	-
[3232]	26/04/16	550	551	546	546	-4	-0.73	66,500	-
[3232]	26/04/15	550	552	544	550	+4	+0.73	121,700	-
[3232]	26/04/14	550	554	544	546	-4	-0.73	95,300	-
[3232]	26/04/13	551	555	547	550	-1	-0.18	109,200	-
[3232]	26/04/10	558	560	550	551	-4	-0.72	63,600	-
[3232]	26/04/09	560	563	554	555	-5	-0.89	129,700	-
[3232]	26/04/08	569	571	559	560	0	0.00	125,000	-
[3232]	26/04/07	561	568	558	560	-3	-0.53	78,100	-
[3232]	26/04/06	559	564	558	563	+4	+0.72	98,200	-
[3232]	26/04/03	560	568	558	559	+1	+0.18	102,200	-
[3232]	26/04/02	565	569	555	558	-4	-0.71	110,400	-
[3232]	26/04/01	557	562	553	562	+15	+2.74	110,700	-
[3232]	26/03/31	549	553	541	547	-3	-0.55	290,700	-
[3232]	26/03/30	540	554	539	550	-22	-3.85	636,400	-
[3232]	26/03/27	568	575	568	572	+4	+0.70	825,600	-
[3232]	26/03/26	574	574	565	568	-3	-0.53	294,900	-
[3232]	26/03/25	570	576	566	571	+7	+1.24	143,400	-
[3232]	26/03/24	560	564	556	564	+14	+2.55	132,100	-
[3232]	26/03/23	560	560	550	550	-13	-2.31	169,900	-
[3232]	26/03/19	570	570	563	563	-10	-1.75	122,200	-
[3232]	26/03/18	571	573	566	573	+10	+1.78	95,100	-
[3232]	26/03/17	567	572	562	563	+2	+0.36	152,500	-
[3232]	26/03/16	560	563	555	561	0	0.00	167,300	-
[3232]	26/03/13	561	566	560	561	-5	-0.88	152,500	-
[3232]	26/03/12	579	579	563	566	-12	-2.08	147,800	-
[3232]	26/03/11	582	583	576	578	+6	+1.05	104,600	-
[3232]	26/03/10	577	579	571	572	+4	+0.70	126,500	-
[3232]	26/03/09	563	572	561	568	-13	-2.24	216,100	-
[3232]	26/03/06	580	585	575	581	-1	-0.17	193,600	-
[3232]	26/03/05	583	589	577	582	+10	+1.75	208,900	-
[3232]	26/03/04	580	586	567	572	-14	-2.39	264,400	-
[3232]	26/03/03	596	597	584	586	-11	-1.84	229,800	-
[3232]	26/03/02	598	600	594	597	-11	-1.81	233,500	-
[3232]	26/02/27	603	611	598	608	+7	+1.16	146,600	-
[3232]	26/02/26	603	605	599	601	+1	+0.17	317,000	-
[3232]	26/02/25	600	603	591	600	+5	+0.84	400,600	-
[3232]	26/02/24	588	599	584	595	+9	+1.54	273,700	-
[3232]	26/02/20	590	593	583	586	-10	-1.68	145,700	-
[3232]	26/02/19	596	596	592	596	+4	+0.68	197,300	-
[3232]	26/02/18	586	595	584	592	+11	+1.89	150,600	-
[3232]	26/02/17	575	585	574	581	+4	+0.69	135,500	-
[3232]	26/02/16	580	580	570	577	-6	-1.03	254,500	-
[3232]	26/02/13	586	591	580	583	-10	-1.69	183,900	-
[3232]	26/02/12	585	594	584	593	+8	+1.37	278,900	-
[3232]	26/02/10	589	589	584	585	-4	-0.68	117,800	-
[3232]	26/02/09	590	593	580	589	+3	+0.51	320,900	-
[3232]	26/02/06	580	588	580	586	+2	+0.34	321,500	-
[3232]	26/02/05	588	588	573	584	+39	+7.16	715,300	-
[3232]	26/02/04	547	549	544	545	-3	-0.55	131,600	-
[3232]	26/02/03	548	553	545	548	0	0.00	121,500	-
[3232]	26/02/02	556	557	545	548	-5	-0.90	121,300	-
[3232]	26/01/30	550	556	547	553	+6	+1.10	133,800	-
[3232]	26/01/29	543	550	538	547	+2	+0.37	219,300	-
[3232]	26/01/28	547	548	540	545	-2	-0.37	129,700	-
[3232]	26/01/27	552	552	545	547	-9	-1.62	157,900	-
[3232]	26/01/26	565	565	555	556	-15	-2.63	211,900	-
[3232]	26/01/23	570	574	568	571	+5	+0.88	163,400	-
[3232]	26/01/22	556	569	551	566	+17	+3.10	193,000	-
[3232]	26/01/21	549	551	544	549	-2	-0.36	119,500	-
[3232]	26/01/20	560	561	551	551	-10	-1.78	86,500	-
[3232]	26/01/19	563	564	559	561	-4	-0.71	75,900	-
[3232]	26/01/16	559	568	557	565	+9	+1.62	180,900	-
[3232]	26/01/15	553	557	552	556	+2	+0.36	78,500	-
[3232]	26/01/14	554	557	552	554	+4	+0.73	84,700	-
[3232]	26/01/13	558	558	550	550	-1	-0.18	125,800	-
[3232]	26/01/09	543	552	543	551	+8	+1.47	88,000	-
[3232]	26/01/08	544	546	540	543	-1	-0.18	63,700	-
[3232]	26/01/07	542	547	540	544	0	0.00	116,000	-
[3232]	26/01/06	544	546	542	544	+3	+0.55	79,300	-
[3232]	26/01/05	544	548	539	541	+1	+0.19	116,200	-
[3232]	25/12/30	542	545	538	540	-2	-0.37	48,000	-
[3232]	25/12/29	538	542	536	542	+2	+0.37	76,400	-
[3232]	25/12/26	545	545	538	540	+1	+0.19	153,800	-
[3232]	25/12/25	537	540	536	539	+4	+0.75	49,000	-
[3232]	25/12/24	538	538	534	535	-3	-0.56	24,800	-
[3232]	25/12/23	533	540	533	538	+5	+0.94	41,300	-
[3232]	25/12/22	539	539	533	533	-2	-0.37	41,500	-
[3232]	25/12/19	534	536	533	535	-1	-0.19	58,200	-
[3232]	25/12/18	532	538	530	536	+3	+0.56	63,800	-
[3232]	25/12/17	539	539	529	533	-2	-0.37	100,300	-
[3232]	25/12/16	541	541	535	535	-6	-1.11	50,200	-
[3232]	25/12/15	535	542	535	541	+4	+0.74	50,500	-
[3232]	25/12/12	536	538	533	537	+7	+1.32	71,300	-
[3232]	25/12/11	536	537	529	530	-3	-0.56	63,400	-
[3232]	25/12/10	533	538	533	533	-1	-0.19	43,500	-
[3232]	25/12/09	540	542	533	534	-8	-1.48	37,000	-
[3232]	25/12/08	535	542	533	542	+10	+1.88	65,600	-
[3232]	25/12/05	534	536	532	532	-4	-0.75	45,200	-
[3232]	25/12/04	535	538	534	536	+2	+0.37	70,900	-
[3232]	25/12/03	539	541	534	534	-7	-1.29	50,700	-
[3232]	25/12/02	540	543	536	541	0	0.00	79,900	-
[3232]	25/12/01	544	546	538	541	-3	-0.55	87,400	-
[3232]	25/11/28	540	547	540	544	+4	+0.74	95,600	-
[3232]	25/11/27	543	545	537	540	-3	-0.55	86,100	-
[3232]	25/11/26	538	543	534	543	+8	+1.50	108,500	-
[3232]	25/11/25	529	535	528	535	+4	+0.75	57,200	-
[3232]	25/11/21	521	531	521	531	+10	+1.92	84,300	-
[3232]	25/11/20	524	525	520	521	+1	+0.19	46,600	-
[3232]	25/11/19	520	525	519	520	+1	+0.19	55,400	-
[3232]	25/11/18	521	525	518	519	-3	-0.57	99,400	-
[3232]	25/11/17	531	532	522	522	-9	-1.69	98,300	-
[3232]	25/11/14	536	541	531	531	-9	-1.67	121,700	-
[3232]	25/11/13	542	547	539	540	-1	-0.18	66,800	-
[3232]	25/11/12	543	548	540	541	+1	+0.19	55,100	-
[3232]	25/11/11	535	540	531	540	+6	+1.12	54,700	-
[3232]	25/11/10	536	536	531	534	+2	+0.38	27,500	-
[3232]	25/11/07	526	533	525	532	+6	+1.14	36,600	-
[3232]	25/11/06	527	533	526	526	0	0.00	46,300	-
[3232]	25/11/05	533	533	524	526	-5	-0.94	82,900	-
[3232]	25/11/04	535	539	531	531	-7	-1.30	71,100	-
[3232]	25/10/31	533	539	529	538	+6	+1.13	115,600	-
[3232]	25/10/30	541	543	532	532	-4	-0.75	530,000	-
[3232]	25/10/29	548	551	535	536	-10	-1.83	108,500	-
[3232]	25/10/28	560	560	546	546	-14	-2.50	109,000	-
[3232]	25/10/27	564	566	556	560	0	0.00	133,500	-
[3232]	25/10/24	558	564	554	560	+17	+3.13	395,700	-
[3232]	25/10/23	540	546	537	543	+6	+1.12	106,600	-
[3232]	25/10/22	534	538	533	537	+5	+0.94	165,600	-
[3232]	25/10/21	534	536	532	532	+1	+0.19	55,400	-
[3232]	25/10/20	534	534	527	531	+3	+0.57	97,600	-
[3232]	25/10/17	528	529	525	528	+1	+0.19	45,600	-
[3232]	25/10/16	530	532	526	527	-2	-0.38	67,200	-
[3232]	25/10/15	525	530	523	529	+9	+1.73	78,000	-
[3232]	25/10/14	520	524	517	520	-1	-0.19	120,300	-
[3232]	25/10/10	528	528	521	521	-11	-2.07	107,900	-
[3232]	25/10/09	532	533	527	532	+5	+0.95	93,800	-
[3232]	25/10/08	534	537	527	527	-7	-1.31	102,500	-
[3232]	25/10/07	539	540	533	534	-2	-0.37	55,100	-
[3232]	25/10/06	534	537	532	536	+12	+2.29	96,100	-
[3232]	25/10/03	523	528	522	524	+1	+0.19	51,900	-
[3232]	25/10/02	526	526	518	523	-3	-0.57	87,900	-
[3232]	25/10/01	544	544	524	526	-18	-3.31	186,500	-
[3232]	25/09/30	550	550	540	544	0	0.00	103,000	-
[3232]	25/09/29	550	553	541	544	-21	-3.72	699,900	-
[3232]	25/09/26	554	566	554	565	+5	+0.89	1,074,200	-
[3232]	25/09/25	555	560	552	560	+10	+1.82	294,500	-
[3232]	25/09/24	548	555	547	550	-1	-0.18	221,400	-
[3232]	25/09/22	551	556	548	551	-10	-1.78	214,500	-
[3232]	25/09/19	535	561	535	561	+27	+5.06	291,500	-
[3232]	25/09/18	541	541	534	534	-5	-0.93	113,700	-
[3232]	25/09/17	545	545	539	539	-8	-1.46	114,200	-
[3232]	25/09/16	544	548	543	547	+3	+0.55	86,700	-
[3232]	25/09/12	547	550	541	544	-1	-0.18	190,800	-
[3232]	25/09/11	547	560	545	545	-6	-1.09	202,600	-
[3232]	25/09/10	552	552	548	551	-2	-0.36	61,100	-
[3232]	25/09/09	555	561	552	553	-1	-0.18	167,900	-
[3232]	25/09/08	549	554	549	554	+5	+0.91	203,700	-
[3232]	25/09/05	545	550	544	549	+4	+0.73	110,000	-