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
[3236]	26/10/30	292	295	289	293	-1.0	-0.34	74,400	9,696,880,640
[3236]	26/10/29	291	294	290	294	+3.0	+1.03	42,100	9,729,976,320
[3236]	26/10/28	292	295	288	291	-2.0	-0.68	108,700	9,630,690,304
[3236]	26/10/27	298	301	293	293	-9.0	-2.98	153,500	9,696,880,640
[3236]	26/10/26	304	307	301	302	-2.0	-0.66	76,400	9,994,736,640
[3236]	26/10/23	304	305	298	304	-1.0	-0.33	122,600	10,060,926,976
[3236]	26/10/22	306	309	303	305	-2.0	-0.65	97,300	10,094,022,656
[3236]	26/10/21	307	309	304	307	-1.0	-0.32	72,000	10,160,212,992
[3236]	26/10/20	310	312	304	308	-3.0	-0.96	107,400	10,193,319,936
[3236]	26/10/19	311	312	305	311	0	+0.00	99,900	10,292,605,952
[3236]	26/10/16	303	311	298	311	+6.0	+1.97	226,800	10,292,605,952
[3236]	26/10/15	303	318	303	305	-4.0	-1.29	352,500	10,094,034,944
[3236]	26/10/14	299	310	297	309	+34.0	+12.36	980,000	10,226,415,616
[3236]	26/10/13	275	276	269	275	+3.0	+1.10	96,700	9,101,178,880
[3236]	26/10/09	267	273	266	272	+5.0	+1.87	143,300	9,001,892,864
[3236]	26/10/08	273	273	267	267	-6.0	-2.20	130,100	8,836,417,536
[3236]	26/10/07	273	275	272	273	0	+0.00	63,200	9,034,988,544
[3236]	26/10/06	273	276	273	273	-1.0	-0.36	63,100	9,034,988,544
[3236]	26/10/05	275	276	272	274	-1.0	-0.36	86,100	9,068,083,200
[3236]	26/10/02	282	282	275	275	-9.0	-3.17	63,900	9,101,178,880
[3236]	26/10/01	283	284	278	284	+2.0	+0.71	117,200	9,399,035,904
[3236]	26/09/30	278	282	278	282	+3.0	+1.08	38,400	9,332,845,568
[3236]	26/09/29	281	281	278	279	-3.0	-1.06	77,600	9,233,559,552
[3236]	26/09/28	284	286	281	282	-2.0	-0.70	100,200	9,332,845,568
[3236]	26/09/25	281	285	281	284	+3.0	+1.07	63,800	9,399,035,904
[3236]	26/09/24	285	285	280	281	-2.0	-0.71	51,700	9,299,749,888
[3236]	26/09/18	283	285	282	283	0	+0.00	42,000	9,365,940,224
[3236]	26/09/17	280	284	279	283	+4.0	+1.43	131,000	9,365,940,224
[3236]	26/09/16	279	280	276	279	+2.0	+0.72	46,300	9,233,559,552
[3236]	26/09/15	279	279	275	277	0	+0.00	33,700	9,167,369,216
[3236]	26/09/14	275	279	274	277	+2.0	+0.73	87,300	9,167,369,216
[3236]	26/09/11	277	278	275	275	-4.0	-1.43	112,500	9,101,178,880
[3236]	26/09/10	281	283	278	279	-3.0	-1.06	94,200	9,233,559,552
[3236]	26/09/09	285	285	280	282	-3.0	-1.05	150,600	9,332,845,568
[3236]	26/09/08	288	290	285	285	-3.0	-1.04	46,000	9,432,130,560
[3236]	26/09/07	294	294	286	288	-2.0	-0.69	52,400	9,531,416,576
[3236]	26/09/04	284	291	284	290	+2.0	+0.69	110,100	9,597,606,912
[3236]	26/09/03	290	292	288	288	-2.0	-0.69	60,600	9,531,416,576
[3236]	26/09/02	294	294	290	290	-4.0	-1.36	67,200	9,597,606,912
[3236]	26/09/01	292	294	291	294	+2.0	+0.68	38,400	9,729,987,584
[3236]	26/08/31	291	293	288	292	0	+0.00	96,800	9,663,803,392
[3236]	26/08/28	298	298	291	292	-6.0	-2.01	71,900	9,663,803,392
[3236]	26/08/27	296	299	294	298	+4.0	+1.36	80,200	9,862,374,400
[3236]	26/08/26	295	296	292	294	+1.0	+0.34	72,900	9,729,993,728
[3236]	26/08/25	294	295	292	293	+2.0	+0.69	58,600	9,696,898,048
[3236]	26/08/24	293	294	291	291	+1.0	+0.34	49,800	9,630,707,712
[3236]	26/08/21	287	294	287	290	+2.0	+0.69	80,000	9,597,613,056
[3236]	26/08/20	286	288	285	288	+4.0	+1.41	59,200	9,531,422,720
[3236]	26/08/19	288	290	282	284	-5.0	-1.73	101,200	9,399,041,024
[3236]	26/08/18	290	293	288	289	-1.0	-0.34	87,400	9,564,517,376
[3236]	26/08/17	289	291	287	290	+1.0	+0.35	91,000	9,597,613,056
[3236]	26/08/14	279	292	279	289	+10.0	+3.58	154,000	9,564,517,376
[3236]	26/08/13	277	280	276	279	-1.0	-0.36	107,500	9,233,565,696
[3236]	26/08/12	279	280	277	280	+4.0	+1.45	125,900	9,266,660,352
[3236]	26/08/10	275	280	272	276	0	+0.00	77,700	9,134,279,680
[3236]	26/08/07	277	278	276	276	-3.0	-1.08	31,300	9,134,279,680
[3236]	26/08/06	273	279	273	279	+6.0	+2.20	76,800	9,233,565,696
[3236]	26/08/05	273	275	272	273	0	+0.00	45,400	9,034,993,664
[3236]	26/08/04	272	277	272	273	-2.0	-0.73	66,100	9,034,993,664
[3236]	26/08/03	279	279	269	275	-4.0	-1.43	110,400	9,101,184,000
[3236]	26/07/31	274	281	270	279	+5.0	+1.82	164,400	9,233,565,696
[3236]	26/07/30	272	276	270	274	0	+0.00	77,100	9,068,089,344
[3236]	26/07/29	272	275	272	274	+2.0	+0.74	114,300	9,068,089,344
[3236]	26/07/28	275	275	271	272	-6.0	-2.16	85,000	9,001,899,008
[3236]	26/07/27	273	278	273	278	+6.0	+2.21	63,300	9,200,470,016
[3236]	26/07/24	276	276	271	272	-8.0	-2.86	134,600	9,001,899,008
[3236]	26/07/23	276	284	275	280	+6.0	+2.19	157,400	9,266,660,352
[3236]	26/07/22	279	279	274	274	-3.0	-1.08	114,800	9,068,089,344
[3236]	26/07/21	274	282	274	277	+5.0	+1.84	112,500	9,167,374,336
[3236]	26/07/17	275	275	268	272	-4	-1.45	216,700	-
[3236]	26/07/16	284	284	275	276	-8	-2.82	115,100	-
[3236]	26/07/15	282	290	280	284	-3	-1.05	186,000	-
[3236]	26/07/14	273	288	267	287	+21	+7.89	670,300	-
[3236]	26/07/13	279	280	266	266	-11	-3.97	299,400	-
[3236]	26/07/10	278	280	274	277	+2	+0.73	73,100	-
[3236]	26/07/09	275	278	270	275	+2	+0.73	74,700	-
[3236]	26/07/08	275	275	269	273	-3	-1.09	117,700	-
[3236]	26/07/07	275	282	275	276	0	0.00	111,400	-
[3236]	26/07/06	271	279	271	276	+4	+1.47	69,300	-
[3236]	26/07/03	273	278	271	272	+2	+0.74	100,400	-
[3236]	26/07/02	264	274	264	270	+4	+1.50	115,100	-
[3236]	26/07/01	270	270	265	266	-2	-0.75	48,800	-
[3236]	26/06/30	269	271	266	268	0	0.00	43,900	-
[3236]	26/06/29	270	276	268	268	+5	+1.90	65,200	-
[3236]	26/06/26	264	268	260	263	-2	-0.75	103,900	-
[3236]	26/06/25	268	271	265	265	+1	+0.38	56,500	-
[3236]	26/06/24	264	269	262	264	-2	-0.75	72,200	-
[3236]	26/06/23	263	269	263	266	-4	-1.48	79,300	-
[3236]	26/06/22	268	273	268	270	-2	-0.74	39,500	-
[3236]	26/06/19	280	280	268	272	-4	-1.45	96,700	-
[3236]	26/06/18	275	279	273	276	+1	+0.36	74,200	-
[3236]	26/06/17	274	280	273	275	+3	+1.10	73,400	-
[3236]	26/06/16	273	278	271	272	+1	+0.37	111,600	-
[3236]	26/06/15	275	277	267	271	+4	+1.50	61,400	-
[3236]	26/06/12	265	269	264	267	+4	+1.52	53,800	-
[3236]	26/06/11	269	269	262	263	-8	-2.95	59,300	-
[3236]	26/06/10	271	272	267	271	+4	+1.50	90,800	-
[3236]	26/06/09	274	275	267	267	-1	-0.37	46,500	-
[3236]	26/06/08	267	271	265	268	-6	-2.19	93,300	-
[3236]	26/06/05	260	279	260	274	+15	+5.79	200,000	-
[3236]	26/06/04	261	264	259	259	-7	-2.63	170,500	-
[3236]	26/06/03	267	270	265	266	0	0.00	261,500	-
[3236]	26/06/02	271	271	259	266	-12	-4.32	458,900	-
[3236]	26/06/01	286	286	272	278	-2	-0.71	406,800	-
[3236]	26/05/29	297	297	280	280	-14	-4.76	414,400	-
[3236]	26/05/28	293	298	289	294	-10	-3.29	261,800	-
[3236]	26/05/27	306	308	299	304	+3	+1.00	131,300	-
[3236]	26/05/26	306	306	295	301	-6	-1.95	172,500	-
[3236]	26/05/25	312	315	305	307	-1	-0.32	246,000	-
[3236]	26/05/22	296	309	293	308	+14.0	+4.76	291,500	-
[3236]	26/05/21	291	296	290	294	+6.0	+2.08	115,400	-
[3236]	26/05/20	296	298	285	288	-9.0	-3.03	366,800	-
[3236]	26/05/19	313	314	297	297	+2.0	+0.68	342,900	-
[3236]	26/05/18	300	303	293	295	-8.0	-2.64	533,500	-
[3236]	26/05/15	309	312	301	303	-6.0	-1.94	283,000	-
[3236]	26/05/14	311	315	301	309	-4.0	-1.28	497,900	-
[3236]	26/05/13	319	323	313	313	-5.0	-1.57	315,800	-
[3236]	26/05/12	324	326	318	318	-6.0	-1.85	98,200	-
[3236]	26/05/11	323	328	322	324	+3.0	+0.93	106,900	-
[3236]	26/05/08	318	323	312	321	+2.0	+0.63	172,900	-
[3236]	26/05/07	330	330	318	319	-5.0	-1.54	219,400	-
[3236]	26/05/01	323	324	320	324	+2.0	+0.62	123,100	-
[3236]	26/04/30	325	329	322	322	-7.0	-2.13	158,700	-
[3236]	26/04/28	319	331	319	329	+11.0	+3.46	263,600	-
[3236]	26/04/27	329	332	317	318	-15	-4.50	720,400	-
[3236]	26/04/24	337	338	329	333	-3	-0.89	222,800	-
[3236]	26/04/23	340	340	336	336	-3	-0.88	133,800	-
[3236]	26/04/22	345	345	333	339	0	0.00	286,000	-
[3236]	26/04/21	349	350	333	339	-11	-3.14	525,500	-
[3236]	26/04/20	354	355	345	350	-2	-0.57	343,100	-
[3236]	26/04/17	366	368	352	352	-16	-4.35	238,700	-
[3236]	26/04/16	372	372	363	368	-6	-1.60	448,600	-
[3236]	26/04/15	380	380	365	374	-3	-0.80	355,800	-
[3236]	26/04/14	359	377	349	377	+10	+2.72	945,600	-
[3236]	26/04/13	359	371	359	367	+4	+1.10	567,800	-
[3236]	26/04/10	365	370	361	363	+4	+1.11	173,100	-
[3236]	26/04/09	366	367	358	359	-6	-1.64	111,100	-
[3236]	26/04/08	368	368	357	365	+21	+6.10	298,800	-
[3236]	26/04/07	345	350	341	344	-1	-0.29	111,300	-
[3236]	26/04/06	343	349	343	345	+3	+0.88	76,000	-
[3236]	26/04/03	348	349	341	342	-2	-0.58	74,400	-
[3236]	26/04/02	348	355	339	344	-2	-0.58	184,400	-
[3236]	26/04/01	340	348	339	346	+16	+4.85	217,500	-
[3236]	26/03/31	332	338	321	330	-5	-1.49	510,000	-
[3236]	26/03/30	338	340	331	335	-19	-5.37	293,300	-
[3236]	26/03/27	354	355	347	354	0	0.00	135,700	-
[3236]	26/03/26	356	360	349	354	-6	-1.67	400,900	-
[3236]	26/03/25	355	361	354	360	+13	+3.75	133,600	-
[3236]	26/03/24	346	347	340	347	+15	+4.52	220,700	-
[3236]	26/03/23	337	341	329	332	-26	-7.26	482,200	-
[3236]	26/03/19	367	369	356	358	-17	-4.53	335,000	-
[3236]	26/03/18	372	376	369	375	+9	+2.46	99,400	-
[3236]	26/03/17	370	374	365	366	0	0.00	116,200	-
[3236]	26/03/16	366	371	363	366	-2	-0.54	127,200	-
[3236]	26/03/13	366	371	364	368	-3	-0.81	171,300	-
[3236]	26/03/12	374	375	365	371	-5	-1.33	151,800	-
[3236]	26/03/11	376	382	376	376	+3	+0.80	97,200	-
[3236]	26/03/10	372	380	368	373	+7	+1.91	225,100	-
[3236]	26/03/09	358	366	350	366	-16	-4.19	478,100	-
[3236]	26/03/06	380	388	372	382	-3	-0.78	260,200	-
[3236]	26/03/05	377	390	377	385	+23	+6.35	443,700	-
[3236]	26/03/04	380	380	355	362	-32	-8.12	1,062,100	-
[3236]	26/03/03	393	416	392	394	+9	+2.34	1,053,700	-
[3236]	26/03/02	398	403	382	385	-25	-6.10	929,100	-
[3236]	26/02/27	397	410	396	410	+17	+4.33	275,400	-
[3236]	26/02/26	399	416	391	393	-3	-0.76	631,500	-
[3236]	26/02/25	389	398	387	396	+7	+1.80	292,400	-
[3236]	26/02/24	388	397	386	389	0	0.00	198,600	-
[3236]	26/02/20	400	400	386	389	-12	-2.99	369,300	-
[3236]	26/02/19	406	406	395	401	-4	-0.99	136,000	-
[3236]	26/02/18	414	414	405	405	-3	-0.74	207,000	-
[3236]	26/02/17	412	420	404	408	0	0.00	397,300	-
[3236]	26/02/16	391	408	385	408	+21	+5.43	279,800	-
[3236]	26/02/13	396	398	385	387	-12	-3.01	163,600	-
[3236]	26/02/12	396	401	393	399	+5	+1.27	192,300	-
[3236]	26/02/10	390	396	387	394	+5	+1.29	178,300	-
[3236]	26/02/09	370	390	369	389	+23	+6.28	227,200	-
[3236]	26/02/06	374	374	363	366	-9	-2.40	229,500	-
[3236]	26/02/05	370	378	369	375	+4	+1.08	129,700	-
[3236]	26/02/04	370	375	367	371	-2	-0.54	192,000	-
[3236]	26/02/03	375	377	369	373	-2	-0.53	143,700	-
[3236]	26/02/02	380	386	375	375	-6	-1.57	161,300	-
[3236]	26/01/30	388	389	378	381	-3	-0.78	144,000	-
[3236]	26/01/29	380	388	375	384	+4	+1.05	201,000	-
[3236]	26/01/28	376	383	368	380	+2	+0.53	182,900	-
[3236]	26/01/27	372	380	365	378	+8	+2.16	177,000	-
[3236]	26/01/26	385	390	370	370	-23	-5.85	412,500	-
[3236]	26/01/23	384	398	378	393	+12	+3.15	184,600	-
[3236]	26/01/22	390	392	380	381	-5	-1.30	276,600	-
[3236]	26/01/21	387	393	381	386	-9	-2.28	457,500	-
[3236]	26/01/20	399	403	385	395	0	0.00	357,300	-
[3236]	26/01/19	386	403	373	395	+7	+1.80	745,400	-
[3236]	26/01/16	354	388	354	388	+32	+8.99	832,500	-
[3236]	26/01/15	352	358	346	356	-1	-0.28	382,300	-
[3236]	26/01/14	342	363	338	357	+47	+15.16	1,705,000	-
[3236]	26/01/13	320	321	310	310	-5	-1.59	227,300	-
[3236]	26/01/09	309	315	309	315	+4	+1.29	144,400	-
[3236]	26/01/08	313	316	309	311	-2	-0.64	166,800	-
[3236]	26/01/07	318	318	311	313	-5	-1.57	147,900	-
[3236]	26/01/06	313	319	312	318	+5	+1.60	154,200	-
[3236]	26/01/05	310	314	308	313	+4	+1.29	204,600	-
[3236]	25/12/30	315	315	309	309	-8	-2.52	232,700	-
[3236]	25/12/29	316	325	314	317	+1	+0.32	185,000	-
[3236]	25/12/26	319	320	314	316	-1	-0.32	156,400	-
[3236]	25/12/25	314	320	314	317	+3	+0.96	93,300	-
[3236]	25/12/24	306	321	306	314	+4	+1.29	252,700	-
[3236]	25/12/23	309	314	305	310	+1	+0.32	164,200	-
[3236]	25/12/22	319	319	306	309	-8	-2.52	306,500	-
[3236]	25/12/19	326	327	313	317	-8	-2.46	286,400	-
[3236]	25/12/18	317	329	316	325	+9	+2.85	584,100	-
[3236]	25/12/17	307	319	299	316	+16	+5.33	502,500	-
[3236]	25/12/16	303	304	294	300	-3	-0.99	106,200	-
[3236]	25/12/15	290	305	289	303	+11	+3.77	184,900	-
[3236]	25/12/12	289	294	289	292	+4	+1.39	101,900	-
[3236]	25/12/11	293	293	284	288	-2	-0.69	156,500	-
[3236]	25/12/10	293	293	289	290	+1	+0.35	45,000	-
[3236]	25/12/09	292	295	288	289	-3	-1.03	113,000	-
[3236]	25/12/08	287	292	287	292	+5	+1.74	135,600	-
[3236]	25/12/05	291	291	285	287	-3	-1.03	126,600	-
[3236]	25/12/04	293	297	286	290	-5	-1.69	377,200	-
[3236]	25/12/03	293	302	292	295	0	0.00	267,000	-
[3236]	25/12/02	309	309	294	295	-12	-3.91	219,400	-
[3236]	25/12/01	315	316	304	307	-8	-2.54	189,000	-
[3236]	25/11/28	298	317	298	315	+18	+6.06	757,200	-
[3236]	25/11/27	296	310	292	297	+18	+6.45	707,400	-
[3236]	25/11/26	275	281	275	279	+4	+1.45	192,400	-
[3236]	25/11/25	269	275	266	275	+11	+4.17	173,600	-
[3236]	25/11/21	257	264	257	264	+2	+0.76	173,100	-
[3236]	25/11/20	266	270	257	262	0	0.00	557,300	-
[3236]	25/11/19	264	268	261	262	-4	-1.50	200,600	-
[3236]	25/11/18	264	268	261	266	+1	+0.38	238,100	-
[3236]	25/11/17	277	278	264	265	-13	-4.68	275,900	-
[3236]	25/11/14	276	280	275	278	-4	-1.42	164,200	-
[3236]	25/11/13	278	283	278	282	+2	+0.71	128,100	-
[3236]	25/11/12	280	283	279	280	0	0.00	60,000	-
[3236]	25/11/11	284	284	275	280	-2	-0.71	183,500	-
[3236]	25/11/10	280	285	278	282	+6	+2.17	90,900	-
[3236]	25/11/07	278	280	274	276	-5	-1.78	97,500	-
[3236]	25/11/06	274	284	271	281	+9	+3.31	358,500	-
[3236]	25/11/05	272	277	256	272	+2	+0.74	925,900	-
[3236]	25/11/04	294	295	267	270	-23	-7.85	846,700	-
[3236]	25/10/31	290	294	286	293	+1	+0.34	318,900	-
[3236]	25/10/30	293	302	287	292	+7	+2.46	910,100	-
[3236]	25/10/29	285	287	281	285	0	0.00	222,600	-
[3236]	25/10/28	288	288	282	285	-4	-1.38	328,700	-
[3236]	25/10/27	285	290	284	289	+8	+2.85	508,700	-
[3236]	25/10/24	277	284	277	281	+4	+1.44	223,300	-
[3236]	25/10/23	274	279	273	277	+2	+0.73	109,700	-
[3236]	25/10/22	281	285	273	275	-6	-2.14	356,900	-
[3236]	25/10/21	286	287	279	281	+8	+2.93	794,800	-
[3236]	25/10/20	272	278	270	273	+2	+0.74	254,300	-
[3236]	25/10/17	275	276	267	271	-6	-2.17	360,300	-
[3236]	25/10/16	281	287	274	277	-4	-1.42	479,200	-
[3236]	25/10/15	272	288	262	281	+7	+2.55	831,800	-
[3236]	25/10/14	272	280	268	274	-5	-1.79	693,300	-
[3236]	25/10/10	280	293	275	279	-1	-0.36	1,544,200	-
[3236]	25/10/09	271	282	261	280	+3	+1.08	2,075,500	-
[3236]	25/10/08	269	299	257	277	+40	+16.88	12,345,400	-
[3236]	25/10/07	236	240	236	237	0	0.00	115,000	-
[3236]	25/10/06	239	239	230	237	+6	+2.60	305,700	-
[3236]	25/10/03	228	235	227	231	+3	+1.32	195,700	-
[3236]	25/10/02	231	233	221	228	-2	-0.87	502,800	-
[3236]	25/10/01	238	239	229	230	-13	-5.35	476,800	-
[3236]	25/09/30	246	247	238	243	-4	-1.62	256,100	-
[3236]	25/09/29	247	250	244	247	-1	-0.40	159,200	-
[3236]	25/09/26	247	250	246	248	+1	+0.40	124,200	-
[3236]	25/09/25	249	252	247	247	-1	-0.40	211,100	-
[3236]	25/09/24	251	251	245	248	-3	-1.20	119,100	-
[3236]	25/09/22	250	255	250	251	+1	+0.40	310,400	-
[3236]	25/09/19	249	250	243	250	+1	+0.40	147,300	-
[3236]	25/09/18	250	251	247	249	-2	-0.80	148,700	-
[3236]	25/09/17	252	254	247	251	0	0.00	286,500	-
[3236]	25/09/16	244	253	242	251	+7	+2.87	524,900	-
[3236]	25/09/12	235	244	235	244	+8	+3.39	262,400	-
[3236]	25/09/11	239	240	236	236	-3	-1.26	122,900	-
[3236]	25/09/10	238	243	236	239	-1	-0.42	306,900	-
[3236]	25/09/09	248	249	240	240	-9	-3.61	430,700	-
[3236]	25/09/08	244	249	236	249	+7	+2.89	421,700	-
[3236]	25/09/05	239	246	236	242	+4	+1.68	435,300	-