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
[3237]	26/10/29	71	73	70	72	+2.0	+2.86	214,800	3,347,451,648
[3237]	26/10/28	71	72	70	70	-1.0	-1.41	130,800	3,254,466,816
[3237]	26/10/27	70	72	70	71	+2.0	+2.90	148,500	3,300,959,232
[3237]	26/10/26	73	73	69	69	-4.0	-5.48	603,700	3,207,974,400
[3237]	26/10/23	72	75	72	73	-2.0	-2.67	226,600	3,393,944,064
[3237]	26/10/22	73	76	70	75	+2.0	+2.74	654,400	3,486,928,896
[3237]	26/10/21	67	73	67	73	+5.0	+7.35	684,000	3,393,944,064
[3237]	26/10/20	72	72	66	68	-4.0	-5.56	2,125,800	3,161,482,240
[3237]	26/10/19	75	77	72	72	+2.0	+2.86	2,772,400	3,347,451,648
[3237]	26/10/16	94	104	64	70	-24.0	-25.53	19,087,000	3,254,466,816
[3237]	26/10/15	95	95	90	94	-1.0	-1.05	375,400	4,370,284,032
[3237]	26/10/14	95	95	93	95	+2.0	+2.15	300,200	4,416,776,704
[3237]	26/10/13	98	99	93	93	+1.0	+1.09	999,300	4,323,791,872
[3237]	26/10/09	90	95	89	92	+1.0	+1.10	223,200	4,277,299,200
[3237]	26/10/08	91	92	89	91	-1.0	-1.09	198,100	4,230,807,040
[3237]	26/10/07	90	95	90	92	+2.0	+2.22	341,600	4,277,299,200
[3237]	26/10/06	88	93	88	90	0	+0.00	413,800	4,184,314,624
[3237]	26/10/05	88	91	87	90	+2.0	+2.27	133,500	4,184,314,624
[3237]	26/10/02	88	89	87	88	-1.0	-1.12	126,000	4,091,329,792
[3237]	26/10/01	88	89	86	89	0	+0.00	82,000	4,137,822,208
[3237]	26/09/30	88	90	87	89	-1.0	-1.11	107,900	4,137,822,208
[3237]	26/09/29	85	90	82	90	0	+0.00	467,300	4,184,314,624
[3237]	26/09/28	91	92	87	90	-2.0	-2.17	677,900	4,184,314,624
[3237]	26/09/25	94	94	89	92	-2.0	-2.13	474,800	4,277,299,200
[3237]	26/09/24	94	96	94	94	0	+0.00	113,500	4,370,284,032
[3237]	26/09/18	95	97	94	94	-1.0	-1.05	1,110,300	4,370,284,032
[3237]	26/09/17	94	96	94	95	0	+0.00	147,500	4,416,776,704
[3237]	26/09/16	94	95	91	95	+1.0	+1.06	274,100	4,416,776,704
[3237]	26/09/15	95	95	93	94	-1.0	-1.05	58,200	4,370,284,032
[3237]	26/09/14	96	96	94	95	-1.0	-1.04	70,100	4,416,776,704
[3237]	26/09/11	95	96	93	96	0	+0.00	218,600	4,463,268,864
[3237]	26/09/10	94	97	93	96	+2.0	+2.13	445,600	4,463,268,864
[3237]	26/09/09	93	95	93	94	0	+0.00	79,500	4,370,284,032
[3237]	26/09/08	94	95	93	94	0	+0.00	116,700	4,370,284,032
[3237]	26/09/07	96	96	93	94	-1.0	-1.05	122,000	4,370,284,032
[3237]	26/09/04	94	97	93	95	+1.0	+1.06	141,200	4,416,776,704
[3237]	26/09/03	95	95	92	94	-2.0	-2.08	322,500	4,370,284,032
[3237]	26/09/02	98	98	95	96	-3.0	-3.03	515,100	4,463,268,864
[3237]	26/09/01	99	99	97	99	0	+0.00	186,300	4,602,745,856
[3237]	26/08/31	99	100	98	99	0	+0.00	128,100	4,602,745,856
[3237]	26/08/28	99	101	99	99	+2.0	+2.06	120,300	4,602,745,856
[3237]	26/08/27	100	101	97	97	-4.0	-3.96	436,100	4,509,761,024
[3237]	26/08/26	103	103	101	101	0	+0.00	136,100	4,695,730,688
[3237]	26/08/25	102	104	100	101	-1.0	-0.98	205,700	4,695,730,688
[3237]	26/08/24	106	106	102	102	-4.0	-3.77	199,300	4,742,223,360
[3237]	26/08/21	107	107	104	106	0	+0.00	108,800	4,928,192,512
[3237]	26/08/20	106	107	104	106	+2.0	+1.92	177,000	4,928,192,512
[3237]	26/08/19	104	109	103	104	-1.0	-0.95	194,700	4,835,208,192
[3237]	26/08/18	105	109	103	105	-1.0	-0.94	296,700	4,881,700,352
[3237]	26/08/17	106	110	104	106	-1.0	-0.93	291,500	4,928,192,512
[3237]	26/08/14	97	107	97	107	+9.0	+9.18	554,100	4,974,685,184
[3237]	26/08/13	98	100	97	98	0	+0.00	121,700	4,556,253,696
[3237]	26/08/12	100	100	97	98	-2.0	-2.00	231,200	4,556,253,696
[3237]	26/08/10	100	101	99	100	0	+0.00	141,500	4,649,238,528
[3237]	26/08/07	102	102	98	100	-3.0	-2.91	246,900	4,649,238,528
[3237]	26/08/06	99	106	94	103	+4.0	+4.04	1,124,100	4,788,715,520
[3237]	26/08/05	100	101	98	99	-2.0	-1.98	107,500	4,602,745,856
[3237]	26/08/04	94	102	94	101	+5.0	+5.21	455,600	4,695,730,688
[3237]	26/08/03	91	96	90	96	+4.0	+4.35	276,400	4,463,268,864
[3237]	26/07/31	91	94	91	92	0	+0.00	67,000	4,277,299,200
[3237]	26/07/30	92	93	90	92	0	+0.00	145,700	4,277,299,200
[3237]	26/07/29	92	94	89	92	+1.0	+1.10	411,100	4,277,299,200
[3237]	26/07/28	97	97	91	91	-7.0	-7.14	505,500	4,230,807,040
[3237]	26/07/27	96	98	95	98	+2.0	+2.08	151,600	4,556,253,696
[3237]	26/07/24	98	100	96	96	-2.0	-2.04	169,900	4,463,268,864
[3237]	26/07/23	96	100	96	98	+2.0	+2.08	193,500	4,556,253,696
[3237]	26/07/22	101	101	93	96	-5.0	-4.95	746,300	4,463,268,864
[3237]	26/07/21	97	102	95	101	+4.0	+4.12	364,300	4,695,730,688
[3237]	26/07/17	101	101	92	97	-4	-3.96	1,004,100	-
[3237]	26/07/16	101	103	99	101	-1	-0.98	368,600	-
[3237]	26/07/15	103	107	102	102	-1	-0.97	255,900	-
[3237]	26/07/14	104	106	102	103	-2	-1.90	411,300	-
[3237]	26/07/13	104	114	103	105	0	0.00	1,281,000	-
[3237]	26/07/10	97	107	97	105	+7	+7.14	1,070,600	-
[3237]	26/07/09	98	103	98	98	0	0.00	220,500	-
[3237]	26/07/08	100	101	97	98	-2	-2.00	318,600	-
[3237]	26/07/07	105	107	100	100	-7	-6.54	597,400	-
[3237]	26/07/06	106	113	94	107	-2	-1.83	4,550,400	-
[3237]	26/07/03	101	109	101	109	+6	+5.83	945,600	-
[3237]	26/07/02	107	108	103	103	-6	-5.50	673,500	-
[3237]	26/07/01	98	109	98	109	+12	+12.37	1,728,300	-
[3237]	26/06/30	93	100	91	97	+4	+4.30	527,600	-
[3237]	26/06/29	91	94	87	93	+1	+1.09	504,500	-
[3237]	26/06/26	92	96	89	92	-1	-1.08	599,100	-
[3237]	26/06/25	87	97	86	93	+1	+1.09	1,589,000	-
[3237]	26/06/24	101	108	83	92	0	0.00	7,895,800	-
[3237]	26/06/23	92	98	90	92	+2	+2.22	1,803,300	-
[3237]	26/06/22	89	100	89	90	-4	-4.26	1,676,200	-
[3237]	26/06/19	94	96	87	94	+2	+2.17	1,274,400	-
[3237]	26/06/18	90	106	87	92	-2	-2.13	6,279,500	-
[3237]	26/06/17	82	105	81	94	+12	+14.63	6,984,800	-
[3237]	26/06/16	81	83	80	82	+1	+1.23	684,600	-
[3237]	26/06/15	75	82	74	81	+7	+9.46	1,079,700	-
[3237]	26/06/12	74	75	70	74	0	0.00	553,900	-
[3237]	26/06/11	72	75	72	74	+1	+1.37	48,600	-
[3237]	26/06/10	73	73	72	73	0	0.00	77,500	-
[3237]	26/06/09	74	75	72	73	-2	-2.67	329,500	-
[3237]	26/06/08	74	77	73	75	-1	-1.32	276,900	-
[3237]	26/06/05	71	78	71	76	+5	+7.04	615,300	-
[3237]	26/06/04	71	73	71	71	-2	-2.74	102,100	-
[3237]	26/06/03	71	73	70	73	+3	+4.29	269,800	-
[3237]	26/06/02	69	71	69	70	0	0.00	140,200	-
[3237]	26/06/01	70	71	69	70	0	0.00	132,800	-
[3237]	26/05/29	69	71	69	70	+1	+1.45	58,100	-
[3237]	26/05/28	70	71	69	69	-1	-1.43	79,900	-
[3237]	26/05/27	69	70	69	70	0	0.00	24,500	-
[3237]	26/05/26	69	71	69	70	+1	+1.45	91,300	-
[3237]	26/05/25	69	71	67	69	0	0.00	188,000	-
[3237]	26/05/22	69	71	68	69	+1.0	+1.47	279,900	-
[3237]	26/05/21	69	70	68	68	-1.0	-1.45	82,200	-
[3237]	26/05/20	69	72	68	69	-1.0	-1.43	203,100	-
[3237]	26/05/19	68	70	68	70	+1.0	+1.45	71,300	-
[3237]	26/05/18	69	71	68	69	-2.0	-2.82	183,900	-
[3237]	26/05/15	73	73	70	71	-3.0	-4.05	152,800	-
[3237]	26/05/14	72	75	70	74	+1.0	+1.37	793,200	-
[3237]	26/05/13	70	73	70	73	+2.0	+2.82	392,600	-
[3237]	26/05/12	71	73	70	71	-1.0	-1.39	217,000	-
[3237]	26/05/11	69	74	69	72	+2.0	+2.86	671,600	-
[3237]	26/05/08	71	73	70	70	0	+0.00	733,100	-
[3237]	26/05/07	68	72	67	70	+3.0	+4.48	742,900	-
[3237]	26/05/01	65	68	65	67	+2.0	+3.08	437,600	-
[3237]	26/04/30	65	66	65	65	+1.0	+1.56	134,300	-
[3237]	26/04/28	63	65	63	64	+1.0	+1.59	181,300	-
[3237]	26/04/27	63	65	63	63	-1	-1.56	181,200	-
[3237]	26/04/24	64	65	63	64	-1	-1.54	91,100	-
[3237]	26/04/23	64	65	62	65	+1	+1.56	392,600	-
[3237]	26/04/22	64	64	63	64	0	0.00	112,300	-
[3237]	26/04/21	64	64	63	64	+1	+1.59	161,900	-
[3237]	26/04/20	63	64	62	63	0	0.00	364,100	-
[3237]	26/04/17	63	64	63	63	0	0.00	97,100	-
[3237]	26/04/16	63	65	63	63	0	0.00	202,400	-
[3237]	26/04/15	62	66	62	63	+1	+1.61	696,900	-
[3237]	26/04/14	62	63	62	62	0	0.00	140,900	-
[3237]	26/04/13	63	63	62	62	0	0.00	120,300	-
[3237]	26/04/10	65	66	60	62	-5	-7.46	2,070,900	-
[3237]	26/04/09	62	68	61	67	+4	+6.35	1,534,900	-
[3237]	26/04/08	65	65	60	63	0	0.00	1,318,600	-
[3237]	26/04/07	73	74	63	63	-11	-14.86	2,547,600	-
[3237]	26/04/06	71	79	71	74	+3	+4.23	1,503,700	-
[3237]	26/04/03	71	75	70	71	-3	-4.05	671,000	-
[3237]	26/04/02	74	77	71	74	-5	-6.33	2,600,600	-
[3237]	26/04/01	66	85	66	79	+17	+27.42	12,317,700	-
[3237]	26/03/31	61	65	61	62	+1	+1.64	295,000	-
[3237]	26/03/30	60	64	59	61	-2	-3.17	428,100	-
[3237]	26/03/27	60	65	60	63	+2	+3.28	513,700	-
[3237]	26/03/26	59	62	58	61	+2	+3.39	636,200	-
[3237]	26/03/25	57	60	57	59	+2	+3.51	539,600	-
[3237]	26/03/24	54	58	54	57	+4	+7.55	472,500	-
[3237]	26/03/23	57	58	53	53	-4	-7.02	628,300	-
[3237]	26/03/19	58	58	57	57	-1	-1.72	215,200	-
[3237]	26/03/18	59	59	58	58	-1	-1.69	320,500	-
[3237]	26/03/17	59	60	59	59	0	0.00	443,300	-
[3237]	26/03/16	62	62	58	59	-8	-11.94	1,542,800	-
[3237]	26/03/13	68	68	66	67	0	0.00	102,700	-
[3237]	26/03/12	68	68	67	67	-1	-1.47	63,900	-
[3237]	26/03/11	67	68	66	68	+1	+1.49	190,200	-
[3237]	26/03/10	67	67	66	67	+1	+1.52	80,300	-
[3237]	26/03/09	66	67	65	66	0	0.00	266,100	-
[3237]	26/03/06	66	67	66	66	0	0.00	77,900	-
[3237]	26/03/05	66	67	66	66	0	0.00	108,800	-
[3237]	26/03/04	67	67	66	66	-1	-1.49	237,000	-
[3237]	26/03/03	67	68	67	67	0	0.00	166,400	-
[3237]	26/03/02	67	68	67	67	-1	-1.47	172,700	-
[3237]	26/02/27	67	69	67	68	0	0.00	322,800	-
[3237]	26/02/26	69	69	68	68	-1	-1.45	89,700	-
[3237]	26/02/25	69	69	68	69	0	0.00	121,700	-
[3237]	26/02/24	68	69	68	69	+2	+2.99	288,900	-
[3237]	26/02/20	66	67	66	67	+1	+1.52	144,000	-
[3237]	26/02/19	66	67	66	66	0	0.00	52,600	-
[3237]	26/02/18	67	67	66	66	0	0.00	157,300	-
[3237]	26/02/17	66	67	66	66	0	0.00	193,000	-
[3237]	26/02/16	67	67	66	66	0	0.00	168,900	-
[3237]	26/02/13	67	67	66	66	0	0.00	103,600	-
[3237]	26/02/12	67	67	66	66	0	0.00	82,300	-
[3237]	26/02/10	67	68	66	66	-1	-1.49	96,800	-
[3237]	26/02/09	67	68	66	67	0	0.00	171,600	-
[3237]	26/02/06	66	67	66	67	+1	+1.52	78,900	-
[3237]	26/02/05	66	67	66	66	0	0.00	193,500	-
[3237]	26/02/04	66	67	66	66	0	0.00	55,900	-
[3237]	26/02/03	67	68	66	66	-2	-2.94	78,600	-
[3237]	26/02/02	66	68	66	68	+2	+3.03	113,500	-
[3237]	26/01/30	66	67	66	66	0	0.00	40,300	-
[3237]	26/01/29	66	67	66	66	0	0.00	113,100	-
[3237]	26/01/28	67	67	66	66	-1	-1.49	180,900	-
[3237]	26/01/27	68	68	67	67	0	0.00	81,400	-
[3237]	26/01/26	67	68	67	67	0	0.00	97,700	-
[3237]	26/01/23	68	68	67	67	-1	-1.47	253,100	-
[3237]	26/01/22	68	69	68	68	0	0.00	54,700	-
[3237]	26/01/21	68	69	68	68	0	0.00	68,300	-
[3237]	26/01/20	68	69	68	68	0	0.00	44,100	-
[3237]	26/01/19	68	69	68	68	-1	-1.45	210,100	-
[3237]	26/01/16	68	69	68	69	+1	+1.47	57,900	-
[3237]	26/01/15	68	69	68	68	0	0.00	73,300	-
[3237]	26/01/14	69	69	68	68	0	0.00	48,500	-
[3237]	26/01/13	70	70	68	68	-1	-1.45	142,700	-
[3237]	26/01/09	68	69	68	69	+1	+1.47	132,200	-
[3237]	26/01/08	69	69	68	68	0	0.00	87,700	-
[3237]	26/01/07	69	69	67	68	-1	-1.45	132,200	-
[3237]	26/01/06	67	69	66	69	+3	+4.55	236,200	-
[3237]	26/01/05	65	67	65	66	+1	+1.54	161,600	-
[3237]	25/12/30	65	65	64	65	0	0.00	112,400	-
[3237]	25/12/29	62	65	62	65	+2	+3.17	374,400	-
[3237]	25/12/26	63	64	63	63	0	0.00	334,600	-
[3237]	25/12/25	63	64	63	63	0	0.00	237,200	-
[3237]	25/12/24	64	64	63	63	-1	-1.56	352,700	-
[3237]	25/12/23	64	65	64	64	0	0.00	251,300	-
[3237]	25/12/22	64	65	64	64	0	0.00	307,800	-
[3237]	25/12/19	67	67	62	64	-2	-3.03	657,900	-
[3237]	25/12/18	67	67	66	66	-1	-1.49	206,300	-
[3237]	25/12/17	69	69	67	67	-1	-1.47	332,800	-
[3237]	25/12/16	69	69	68	68	0	0.00	98,000	-
[3237]	25/12/15	69	69	68	68	0	0.00	140,500	-
[3237]	25/12/12	69	69	68	68	0	0.00	98,800	-
[3237]	25/12/11	68	69	68	68	-1	-1.45	207,000	-
[3237]	25/12/10	68	69	68	69	+1	+1.47	100,500	-
[3237]	25/12/09	69	70	68	68	-1	-1.45	198,300	-
[3237]	25/12/08	69	70	69	69	0	0.00	131,300	-
[3237]	25/12/05	69	71	69	69	0	0.00	220,000	-
[3237]	25/12/04	70	71	69	69	-1	-1.43	199,400	-
[3237]	25/12/03	70	71	70	70	0	0.00	239,900	-
[3237]	25/12/02	71	72	70	70	-2	-2.78	138,800	-
[3237]	25/12/01	73	73	71	72	-2	-2.70	170,000	-
[3237]	25/11/28	71	74	70	74	+4	+5.71	302,700	-
[3237]	25/11/27	71	71	69	70	0	0.00	196,900	-
[3237]	25/11/26	70	71	69	70	-1	-1.41	148,000	-
[3237]	25/11/25	71	71	69	71	+1	+1.43	228,600	-
[3237]	25/11/21	68	71	66	70	+2	+2.94	329,600	-
[3237]	25/11/20	70	71	68	68	-3	-4.23	549,300	-
[3237]	25/11/19	72	72	70	71	0	0.00	192,000	-
[3237]	25/11/18	75	75	71	71	-2	-2.74	325,700	-
[3237]	25/11/17	77	78	72	73	-12	-14.12	881,300	-
[3237]	25/11/14	74	90	74	85	+11	+14.86	4,988,200	-
[3237]	25/11/13	74	75	73	74	+1	+1.37	78,900	-
[3237]	25/11/12	72	73	71	73	+1	+1.39	113,200	-
[3237]	25/11/11	71	74	71	72	+1	+1.41	158,900	-
[3237]	25/11/10	71	72	71	71	-1	-1.39	112,100	-
[3237]	25/11/07	72	73	71	72	0	0.00	160,200	-
[3237]	25/11/06	74	74	72	72	-1	-1.37	73,100	-
[3237]	25/11/05	72	73	72	73	+1	+1.39	43,300	-
[3237]	25/11/04	74	74	72	72	-1	-1.37	54,700	-
[3237]	25/10/31	72	74	72	73	+1	+1.39	113,000	-
[3237]	25/10/30	72	73	72	72	-1	-1.37	127,600	-
[3237]	25/10/29	73	74	72	73	0	0.00	134,900	-
[3237]	25/10/28	75	75	73	73	-2	-2.67	199,500	-
[3237]	25/10/27	75	76	75	75	0	0.00	73,100	-
[3237]	25/10/24	76	77	75	75	-1	-1.32	148,500	-
[3237]	25/10/23	77	77	76	76	-1	-1.30	104,600	-
[3237]	25/10/22	76	78	76	77	+1	+1.32	130,200	-
[3237]	25/10/21	75	77	75	76	+1	+1.33	128,900	-
[3237]	25/10/20	76	77	74	75	+1	+1.35	219,700	-
[3237]	25/10/17	74	75	74	74	0	0.00	109,200	-
[3237]	25/10/16	74	76	74	74	-1	-1.33	119,700	-
[3237]	25/10/15	73	76	73	75	+1	+1.35	281,200	-
[3237]	25/10/14	76	77	72	74	-2	-2.63	395,300	-
[3237]	25/10/10	77	77	76	76	-2	-2.56	276,900	-
[3237]	25/10/09	78	78	77	78	+1	+1.30	59,000	-
[3237]	25/10/08	78	79	77	77	-2	-2.53	116,300	-
[3237]	25/10/07	77	79	76	79	+3	+3.95	140,100	-
[3237]	25/10/06	79	79	76	76	-1	-1.30	478,300	-
[3237]	25/10/03	78	78	76	77	+1	+1.32	120,800	-
[3237]	25/10/02	76	78	75	76	-2	-2.56	364,500	-
[3237]	25/10/01	80	80	75	78	-2	-2.50	778,200	-
[3237]	25/09/30	81	82	80	80	-1	-1.23	161,400	-
[3237]	25/09/29	82	83	81	81	-5	-5.81	519,700	-
[3237]	25/09/26	88	89	85	86	0	0.00	662,000	-
[3237]	25/09/25	92	92	86	86	-6	-6.52	1,157,400	-
[3237]	25/09/24	96	96	92	92	-3	-3.16	748,900	-
[3237]	25/09/22	95	96	93	95	+2	+2.15	455,000	-
[3237]	25/09/19	94	94	92	93	0	0.00	296,400	-
[3237]	25/09/18	94	95	93	93	-2	-2.11	247,400	-
[3237]	25/09/17	97	97	94	95	-1	-1.04	478,800	-
[3237]	25/09/16	97	97	96	96	0	0.00	185,900	-
[3237]	25/09/12	97	100	96	96	-1	-1.03	431,100	-
[3237]	25/09/11	99	102	95	97	-1	-1.02	1,430,700	-
[3237]	25/09/10	94	99	94	98	+5	+5.38	1,093,500	-
[3237]	25/09/09	96	97	92	93	-2	-2.11	530,600	-
[3237]	25/09/08	96	97	95	95	0	0.00	244,700	-
[3237]	25/09/05	94	96	94	95	+2	+2.15	309,800	-