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
[3238]	26/10/29	366	368	365	366	+1.0	+0.27	2,500	3,518,584,064
[3238]	26/10/28	365	369	365	365	-3.0	-0.82	5,900	3,508,970,496
[3238]	26/10/27	367	371	367	368	0	+0.00	400	3,537,811,456
[3238]	26/10/26	366	374	365	368	+1.0	+0.27	6,200	3,537,811,456
[3238]	26/10/23	375	375	366	367	-6.0	-1.61	17,400	3,528,197,888
[3238]	26/10/22	375	376	371	373	-2.0	-0.53	21,400	3,585,879,552
[3238]	26/10/21	373	375	373	375	+1.0	+0.27	10,000	3,605,106,688
[3238]	26/10/20	379	379	373	374	-4.0	-1.06	3,200	3,595,493,120
[3238]	26/10/19	377	378	374	378	0	+0.00	4,700	3,633,947,648
[3238]	26/10/16	375	378	373	378	+3.0	+0.80	2,700	3,633,947,648
[3238]	26/10/15	380	380	375	375	-4.0	-1.06	4,000	3,605,106,688
[3238]	26/10/14	380	380	377	379	-2.0	-0.52	4,400	3,643,561,216
[3238]	26/10/13	382	382	379	381	-2.0	-0.52	19,300	3,662,788,352
[3238]	26/10/09	379	383	379	383	+4.0	+1.06	30,600	3,682,015,744
[3238]	26/10/08	376	384	376	379	-4.0	-1.04	19,400	3,643,561,216
[3238]	26/10/07	381	383	381	383	0	+0.00	4,000	3,682,015,744
[3238]	26/10/06	381	383	380	383	+2.0	+0.52	1,300	3,682,015,744
[3238]	26/10/05	381	381	379	381	+1.0	+0.26	2,400	3,662,788,352
[3238]	26/10/02	385	385	380	380	-5.0	-1.30	3,200	3,653,174,784
[3238]	26/10/01	379	385	379	385	+5.0	+1.32	28,200	3,701,242,880
[3238]	26/09/30	380	383	380	380	-3.0	-0.78	16,700	3,653,174,784
[3238]	26/09/29	381	383	381	383	+1.0	+0.26	3,400	3,682,015,744
[3238]	26/09/28	382	383	379	382	0	+0.00	10,200	3,672,402,176
[3238]	26/09/25	381	383	380	382	-1.0	-0.26	6,100	3,672,402,176
[3238]	26/09/24	383	383	382	383	+1.0	+0.26	33,400	3,682,015,744
[3238]	26/09/18	381	382	379	382	-1.0	-0.26	18,300	3,672,402,176
[3238]	26/09/17	384	384	381	383	0	+0.00	36,300	3,682,015,744
[3238]	26/09/16	383	384	380	383	0	+0.00	20,700	3,682,015,744
[3238]	26/09/15	382	386	381	383	+1.0	+0.26	22,200	3,682,015,744
[3238]	26/09/14	384	384	381	382	-2.0	-0.52	13,600	3,672,402,176
[3238]	26/09/11	386	386	381	384	-3.0	-0.78	35,200	3,691,629,312
[3238]	26/09/10	386	388	385	387	0	+0.00	17,300	3,720,470,272
[3238]	26/09/09	385	389	385	387	+2.0	+0.52	19,600	3,720,470,272
[3238]	26/09/08	392	392	385	385	-7.0	-1.79	39,300	3,701,242,880
[3238]	26/09/07	384	395	383	392	+6.0	+1.55	72,200	3,768,538,368
[3238]	26/09/04	385	386	382	386	0	+0.00	7,900	3,710,856,448
[3238]	26/09/03	384	386	384	386	+2.0	+0.52	4,000	3,710,856,448
[3238]	26/09/02	386	389	384	384	-4.0	-1.03	10,800	3,691,629,312
[3238]	26/09/01	385	390	385	388	+3.0	+0.78	16,400	3,730,083,840
[3238]	26/08/31	382	386	381	385	+2.0	+0.52	18,000	3,701,242,880
[3238]	26/08/28	387	387	383	383	-4.0	-1.03	21,600	3,682,015,744
[3238]	26/08/27	385	387	382	387	+4.0	+1.04	9,600	3,720,470,272
[3238]	26/08/26	382	385	381	383	-1.0	-0.26	20,700	3,682,015,744
[3238]	26/08/25	387	388	381	384	-4.0	-1.03	17,400	3,691,629,312
[3238]	26/08/24	387	388	386	388	0	+0.00	8,400	3,730,083,840
[3238]	26/08/21	385	389	385	388	0	+0.00	22,800	3,730,083,840
[3238]	26/08/20	382	388	382	388	+4.0	+1.04	25,200	3,730,083,840
[3238]	26/08/19	379	384	377	384	+1.0	+0.26	44,200	3,691,629,312
[3238]	26/08/18	389	392	379	383	-6.0	-1.54	77,000	3,682,015,744
[3238]	26/08/17	390	390	386	389	+3.0	+0.78	22,400	3,739,697,408
[3238]	26/08/14	386	391	384	386	-1.0	-0.26	65,500	3,710,856,448
[3238]	26/08/13	387	389	377	387	-1.0	-0.26	64,800	3,720,470,272
[3238]	26/08/12	393	396	387	388	-13.0	-3.24	98,800	3,730,083,840
[3238]	26/08/10	384	410	384	401	+25.0	+6.65	162,000	3,855,060,736
[3238]	26/08/07	374	376	372	376	+4.0	+1.08	52,000	3,614,720,256
[3238]	26/08/06	371	375	371	372	-1.0	-0.27	15,300	3,576,265,984
[3238]	26/08/05	373	373	371	373	0	+0.00	35,900	3,585,879,552
[3238]	26/08/04	372	373	371	373	+1.0	+0.27	2,800	3,585,879,552
[3238]	26/08/03	372	373	370	372	0	+0.00	3,500	3,576,265,984
[3238]	26/07/31	374	374	371	372	-1.0	-0.27	7,900	3,576,265,984
[3238]	26/07/30	373	373	370	373	+1.0	+0.27	4,700	3,585,879,552
[3238]	26/07/29	372	374	372	372	0	+0.00	1,400	3,576,265,984
[3238]	26/07/28	371	373	370	372	-2.0	-0.53	9,900	3,576,265,984
[3238]	26/07/27	372	374	371	374	+2.0	+0.54	5,700	3,595,493,120
[3238]	26/07/24	370	372	370	372	+2.0	+0.54	1,400	3,576,265,984
[3238]	26/07/23	369	373	369	370	-1.0	-0.27	14,000	3,557,038,592
[3238]	26/07/22	372	373	370	371	-1.0	-0.27	14,100	3,566,652,160
[3238]	26/07/21	374	374	369	372	0	+0.00	8,600	3,576,265,984
[3238]	26/07/17	374	374	369	372	-1	-0.27	6,100	-
[3238]	26/07/16	371	375	371	373	-1	-0.27	7,300	-
[3238]	26/07/15	373	375	372	374	0	0.00	15,800	-
[3238]	26/07/14	371	375	370	374	+3	+0.81	4,500	-
[3238]	26/07/13	374	374	371	371	-6	-1.59	17,200	-
[3238]	26/07/10	376	378	374	377	+1	+0.27	10,600	-
[3238]	26/07/09	373	376	371	376	+4	+1.08	6,600	-
[3238]	26/07/08	371	374	370	372	-1	-0.27	7,900	-
[3238]	26/07/07	370	374	370	373	+2	+0.54	7,700	-
[3238]	26/07/06	371	375	369	371	0	0.00	15,800	-
[3238]	26/07/03	366	375	366	371	+4	+1.09	8,300	-
[3238]	26/07/02	363	370	363	367	-3	-0.81	19,700	-
[3238]	26/07/01	372	372	366	370	+1	+0.27	10,100	-
[3238]	26/06/30	371	373	368	369	-3	-0.81	5,700	-
[3238]	26/06/29	365	372	365	372	+4	+1.09	4,900	-
[3238]	26/06/26	376	376	368	368	-1	-0.27	7,900	-
[3238]	26/06/25	367	373	367	369	+4	+1.10	18,300	-
[3238]	26/06/24	362	365	357	365	+7	+1.96	5,000	-
[3238]	26/06/23	356	358	356	358	-6	-1.65	5,400	-
[3238]	26/06/22	366	367	364	364	-3	-0.82	1,700	-
[3238]	26/06/19	367	367	367	367	0	0.00	9,200	-
[3238]	26/06/18	369	369	365	367	-2	-0.54	5,500	-
[3238]	26/06/17	367	369	366	369	+1	+0.27	3,300	-
[3238]	26/06/16	366	369	365	368	+2	+0.55	6,900	-
[3238]	26/06/15	369	369	359	366	-3	-0.81	25,000	-
[3238]	26/06/12	367	370	361	369	+3	+0.82	22,800	-
[3238]	26/06/11	364	367	363	366	0	0.00	7,000	-
[3238]	26/06/10	366	370	364	366	-5	-1.35	7,100	-
[3238]	26/06/09	377	380	365	371	-3	-0.80	26,600	-
[3238]	26/06/08	370	383	361	374	-9	-2.35	51,100	-
[3238]	26/06/05	369	385	360	383	+21	+5.80	20,700	-
[3238]	26/06/04	361	365	361	362	-3	-0.82	900	-
[3238]	26/06/03	362	366	361	365	+3	+0.83	2,900	-
[3238]	26/06/02	365	370	359	362	-3	-0.82	11,200	-
[3238]	26/06/01	367	369	365	365	-4	-1.08	6,000	-
[3238]	26/05/29	368	371	367	369	0	0.00	2,300	-
[3238]	26/05/28	364	369	363	369	+5	+1.37	3,700	-
[3238]	26/05/27	372	372	363	364	-8	-2.15	7,800	-
[3238]	26/05/26	372	374	370	372	0	0.00	4,800	-
[3238]	26/05/25	372	380	371	372	-1	-0.27	5,200	-
[3238]	26/05/22	379	379	372	373	+2.0	+0.54	9,200	-
[3238]	26/05/21	368	375	368	371	+3.0	+0.82	6,300	-
[3238]	26/05/20	365	368	363	368	-1.0	-0.27	4,000	-
[3238]	26/05/19	363	369	363	369	+6.0	+1.65	4,000	-
[3238]	26/05/18	376	376	363	363	-13.0	-3.46	8,900	-
[3238]	26/05/15	379	379	372	376	-2.0	-0.53	10,400	-
[3238]	26/05/14	375	379	374	378	+5.0	+1.34	7,700	-
[3238]	26/05/13	373	376	368	373	0	+0.00	8,600	-
[3238]	26/05/12	373	374	363	373	+3.0	+0.81	15,300	-
[3238]	26/05/11	363	370	361	370	+7.0	+1.93	33,900	-
[3238]	26/05/08	359	366	359	363	+4.0	+1.11	22,500	-
[3238]	26/05/07	360	361	358	359	0	+0.00	8,300	-
[3238]	26/05/01	358	359	357	359	+2.0	+0.56	2,300	-
[3238]	26/04/30	358	359	355	357	-2.0	-0.56	8,500	-
[3238]	26/04/28	360	363	357	359	-3.0	-0.83	3,300	-
[3238]	26/04/27	361	362	360	362	+2	+0.56	900	-
[3238]	26/04/24	361	363	359	360	-1	-0.28	21,400	-
[3238]	26/04/23	361	362	356	361	+1	+0.28	8,100	-
[3238]	26/04/22	360	364	360	360	-3	-0.83	3,300	-
[3238]	26/04/21	365	366	363	363	-2	-0.55	3,300	-
[3238]	26/04/20	362	365	361	365	+4	+1.11	40,300	-
[3238]	26/04/17	369	370	361	361	-5	-1.37	16,700	-
[3238]	26/04/16	362	369	360	366	+7	+1.95	12,800	-
[3238]	26/04/15	361	363	359	359	0	0.00	5,600	-
[3238]	26/04/14	363	364	359	359	-2	-0.55	5,300	-
[3238]	26/04/13	364	364	360	361	-2	-0.55	4,900	-
[3238]	26/04/10	357	363	357	363	+6	+1.68	7,500	-
[3238]	26/04/09	361	361	356	357	-4	-1.11	7,900	-
[3238]	26/04/08	355	361	354	361	+6	+1.69	16,000	-
[3238]	26/04/07	356	360	353	355	+5	+1.43	29,800	-
[3238]	26/04/06	349	356	347	350	0	0.00	18,900	-
[3238]	26/04/03	349	356	349	350	0	0.00	17,600	-
[3238]	26/04/02	347	352	347	350	+1	+0.29	40,100	-
[3238]	26/04/01	349	352	348	349	+2	+0.58	15,000	-
[3238]	26/03/31	349	351	347	347	-1	-0.29	8,800	-
[3238]	26/03/30	348	353	347	348	-5	-1.42	16,400	-
[3238]	26/03/27	352	355	352	353	0	0.00	165,400	-
[3238]	26/03/26	352	357	351	353	+2	+0.57	26,100	-
[3238]	26/03/25	346	353	346	351	+4	+1.15	18,000	-
[3238]	26/03/24	347	350	342	347	+3	+0.87	25,200	-
[3238]	26/03/23	353	357	337	344	-26	-7.03	146,100	-
[3238]	26/03/19	370	378	348	370	-56	-13.15	250,300	-
[3238]	26/03/18	425	428	425	426	+1	+0.24	2,400	-
[3238]	26/03/17	429	429	424	425	0	0.00	7,300	-
[3238]	26/03/16	424	426	423	425	0	0.00	5,300	-
[3238]	26/03/13	423	436	423	425	-1	-0.23	14,200	-
[3238]	26/03/12	426	426	425	426	-1	-0.23	1,900	-
[3238]	26/03/11	424	427	424	427	+3	+0.71	7,400	-
[3238]	26/03/10	422	428	421	424	+3	+0.71	4,400	-
[3238]	26/03/09	420	422	416	421	-7	-1.64	49,700	-
[3238]	26/03/06	428	428	422	428	+1	+0.23	6,700	-
[3238]	26/03/05	426	427	424	427	+4	+0.95	8,900	-
[3238]	26/03/04	426	426	422	423	-4	-0.94	10,000	-
[3238]	26/03/03	430	430	426	427	-1	-0.23	6,300	-
[3238]	26/03/02	427	430	421	428	0	0.00	14,900	-
[3238]	26/02/27	427	430	426	428	+1	+0.23	14,900	-
[3238]	26/02/26	426	429	424	427	+2	+0.47	19,100	-
[3238]	26/02/25	425	426	424	425	0	0.00	14,800	-
[3238]	26/02/24	425	427	423	425	-1	-0.23	19,900	-
[3238]	26/02/20	427	427	425	426	-1	-0.23	32,400	-
[3238]	26/02/19	424	431	424	427	+3	+0.71	18,800	-
[3238]	26/02/18	423	428	422	424	+2	+0.47	14,900	-
[3238]	26/02/17	427	427	421	422	-1	-0.24	11,000	-
[3238]	26/02/16	421	440	420	423	0	0.00	38,300	-
[3238]	26/02/13	421	425	419	423	-3	-0.70	13,400	-
[3238]	26/02/12	422	432	421	426	+6	+1.43	25,200	-
[3238]	26/02/10	420	423	418	420	+1	+0.24	27,100	-
[3238]	26/02/09	422	422	418	419	-1	-0.24	10,200	-
[3238]	26/02/06	419	420	417	420	+2	+0.48	5,200	-
[3238]	26/02/05	419	421	418	418	+1	+0.24	22,100	-
[3238]	26/02/04	419	420	417	417	0	0.00	11,000	-
[3238]	26/02/03	420	421	415	417	-2	-0.48	27,200	-
[3238]	26/02/02	418	419	418	419	+2	+0.48	1,800	-
[3238]	26/01/30	416	418	416	417	0	0.00	800	-
[3238]	26/01/29	420	420	415	417	+1	+0.24	2,900	-
[3238]	26/01/28	417	417	415	416	0	0.00	2,200	-
[3238]	26/01/27	420	420	416	416	-2	-0.48	700	-
[3238]	26/01/26	420	420	414	418	-2	-0.48	5,500	-
[3238]	26/01/23	421	422	419	420	0	0.00	8,500	-
[3238]	26/01/22	419	423	417	420	+1	+0.24	30,800	-
[3238]	26/01/21	420	421	417	419	-1	-0.24	7,000	-
[3238]	26/01/20	421	423	419	420	0	0.00	18,700	-
[3238]	26/01/19	426	426	420	420	-2	-0.47	9,400	-
[3238]	26/01/16	423	423	419	422	+2	+0.48	6,900	-
[3238]	26/01/15	424	424	419	420	-3	-0.71	14,400	-
[3238]	26/01/14	420	430	418	423	+5	+1.20	41,300	-
[3238]	26/01/13	420	423	416	418	+1	+0.24	14,300	-
[3238]	26/01/09	417	424	416	417	+2	+0.48	35,700	-
[3238]	26/01/08	416	418	415	415	-1	-0.24	3,000	-
[3238]	26/01/07	416	418	414	416	-1	-0.24	11,300	-
[3238]	26/01/06	416	418	414	417	+3	+0.72	5,300	-
[3238]	26/01/05	420	420	413	414	+1	+0.24	11,500	-
[3238]	25/12/30	415	415	413	413	-2	-0.48	3,400	-
[3238]	25/12/29	414	418	414	415	+2	+0.48	13,500	-
[3238]	25/12/26	410	416	410	413	+1	+0.24	16,300	-
[3238]	25/12/25	412	412	410	412	0	0.00	9,700	-
[3238]	25/12/24	411	413	409	412	+2	+0.49	16,800	-
[3238]	25/12/23	412	413	409	410	-2	-0.49	5,800	-
[3238]	25/12/22	410	413	408	412	+2	+0.49	9,700	-
[3238]	25/12/19	409	411	409	410	+1	+0.24	800	-
[3238]	25/12/18	409	411	408	409	-1	-0.24	12,400	-
[3238]	25/12/17	411	412	408	410	-1	-0.24	10,700	-
[3238]	25/12/16	410	412	409	411	+1	+0.24	17,100	-
[3238]	25/12/15	413	414	406	410	+1	+0.24	13,500	-
[3238]	25/12/12	409	411	406	409	-1	-0.24	10,000	-
[3238]	25/12/11	412	413	409	410	-1	-0.24	24,900	-
[3238]	25/12/10	411	412	406	411	0	0.00	21,200	-
[3238]	25/12/09	411	413	411	411	0	0.00	5,100	-
[3238]	25/12/08	410	411	410	411	+1	+0.24	7,000	-
[3238]	25/12/05	411	411	409	410	-1	-0.24	4,400	-
[3238]	25/12/04	408	414	408	411	+1	+0.24	7,900	-
[3238]	25/12/03	411	411	407	410	-2	-0.49	4,700	-
[3238]	25/12/02	411	413	411	412	0	0.00	3,800	-
[3238]	25/12/01	419	420	412	412	-2	-0.48	16,800	-
[3238]	25/11/28	418	418	414	414	-1	-0.24	21,700	-
[3238]	25/11/27	415	419	414	415	-1	-0.24	3,800	-
[3238]	25/11/26	417	419	416	416	-1	-0.24	2,600	-
[3238]	25/11/25	419	420	416	417	+1	+0.24	4,800	-
[3238]	25/11/21	415	417	415	416	+1	+0.24	1,000	-
[3238]	25/11/20	416	418	415	415	-1	-0.24	3,100	-
[3238]	25/11/19	411	416	410	416	+4	+0.97	3,000	-
[3238]	25/11/18	416	416	411	412	-1	-0.24	7,100	-
[3238]	25/11/17	417	417	410	413	-4	-0.96	15,100	-
[3238]	25/11/14	411	421	409	417	+6	+1.46	17,500	-
[3238]	25/11/13	413	413	409	411	0	0.00	2,400	-
[3238]	25/11/12	408	414	408	411	+3	+0.74	7,600	-
[3238]	25/11/11	407	411	407	408	-3	-0.73	23,100	-
[3238]	25/11/10	411	413	411	411	+1	+0.24	2,200	-
[3238]	25/11/07	414	414	410	410	-2	-0.49	1,100	-
[3238]	25/11/06	412	412	410	412	0	0.00	11,900	-
[3238]	25/11/05	416	416	410	412	-1	-0.24	4,400	-
[3238]	25/11/04	412	416	412	413	+1	+0.24	7,500	-
[3238]	25/10/31	413	414	410	412	0	0.00	8,800	-
[3238]	25/10/30	414	414	412	412	0	0.00	3,400	-
[3238]	25/10/29	415	415	412	412	-4	-0.96	8,100	-
[3238]	25/10/28	417	418	415	416	-1	-0.24	5,500	-
[3238]	25/10/27	418	419	416	417	+1	+0.24	4,400	-
[3238]	25/10/24	414	417	414	416	0	0.00	2,400	-
[3238]	25/10/23	412	416	412	416	+3	+0.73	900	-
[3238]	25/10/22	413	413	411	413	0	0.00	1,800	-
[3238]	25/10/21	409	413	409	413	+6	+1.47	12,000	-
[3238]	25/10/20	409	410	406	407	+1	+0.25	14,000	-
[3238]	25/10/17	407	407	405	406	0	0.00	50,400	-
[3238]	25/10/16	401	406	401	406	+4	+1.00	6,900	-
[3238]	25/10/15	399	403	398	402	+4	+1.01	21,600	-
[3238]	25/10/14	405	405	398	398	-9	-2.21	38,800	-
[3238]	25/10/10	409	412	407	407	0	0.00	13,600	-
[3238]	25/10/09	416	416	407	407	-9	-2.16	24,200	-
[3238]	25/10/08	419	419	416	416	-2	-0.48	3,600	-
[3238]	25/10/07	418	420	414	418	+4	+0.97	9,700	-
[3238]	25/10/06	409	421	409	414	+6	+1.47	50,900	-
[3238]	25/10/03	414	415	407	408	-3	-0.73	21,000	-
[3238]	25/10/02	409	414	409	411	+2	+0.49	5,300	-
[3238]	25/10/01	420	421	408	409	-7	-1.68	17,800	-
[3238]	25/09/30	420	423	405	416	-7	-1.65	57,900	-
[3238]	25/09/29	430	430	421	423	-10	-2.31	28,500	-
[3238]	25/09/26	438	438	429	433	-5	-1.14	25,400	-
[3238]	25/09/25	437	439	436	438	+1	+0.23	7,300	-
[3238]	25/09/24	439	439	435	437	-3	-0.68	6,400	-
[3238]	25/09/22	439	442	435	440	+7	+1.62	8,100	-
[3238]	25/09/19	440	445	430	433	-6	-1.37	12,500	-
[3238]	25/09/18	433	446	433	439	+5	+1.15	5,500	-
[3238]	25/09/17	445	445	428	434	-9	-2.03	13,400	-
[3238]	25/09/16	439	445	432	443	+5	+1.14	44,600	-
[3238]	25/09/12	435	444	434	438	-2	-0.45	20,000	-
[3238]	25/09/11	441	448	432	440	-7	-1.57	56,600	-
[3238]	25/09/10	442	480	441	447	-9	-1.97	82,800	-
[3238]	25/09/09	426	507	422	456	+29	+6.79	674,000	-
[3238]	25/09/08	420	429	418	427	+8	+1.91	23,800	-
[3238]	25/09/05	416	420	415	419	+2	+0.48	12,500	-