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
[3246]	26/10/29	692	697	687	692	-3.0	-0.43	5,800	7,028,445,184
[3246]	26/10/28	694	696	693	695	+3.0	+0.43	6,200	7,058,915,328
[3246]	26/10/27	691	694	687	692	+7.0	+1.02	6,900	7,028,445,184
[3246]	26/10/26	684	690	684	685	-2.0	-0.29	2,900	6,957,348,352
[3246]	26/10/23	693	693	685	687	-6.0	-0.87	2,200	6,977,661,952
[3246]	26/10/22	687	695	685	693	+4.0	+0.58	3,700	7,038,602,240
[3246]	26/10/21	684	689	684	689	+5.0	+0.73	2,100	6,997,975,040
[3246]	26/10/20	692	692	684	684	-2.0	-0.29	3,400	6,947,191,808
[3246]	26/10/19	691	693	685	686	-4.0	-0.58	8,600	6,967,504,896
[3246]	26/10/16	691	693	690	690	-2.0	-0.29	3,900	7,008,132,096
[3246]	26/10/15	695	695	690	692	-2.0	-0.29	5,600	7,028,445,184
[3246]	26/10/14	694	695	692	694	0	+0.00	5,200	7,048,758,784
[3246]	26/10/13	692	694	692	694	+2.0	+0.29	2,000	7,048,758,784
[3246]	26/10/09	690	692	690	692	0	+0.00	1,900	7,028,445,184
[3246]	26/10/08	691	692	690	692	0	+0.00	5,800	7,028,445,184
[3246]	26/10/07	694	695	692	692	-3.0	-0.43	1,600	7,028,445,184
[3246]	26/10/06	695	695	695	695	-1.0	-0.14	1,000	7,058,915,328
[3246]	26/10/05	692	696	692	696	+5.0	+0.72	9,100	7,069,072,384
[3246]	26/10/02	695	695	690	691	-4.0	-0.58	9,100	7,018,288,640
[3246]	26/10/01	693	696	693	695	+3.0	+0.43	3,800	7,058,915,328
[3246]	26/09/30	690	693	690	692	+4.0	+0.58	8,200	7,028,445,184
[3246]	26/09/29	691	692	688	688	-3.0	-0.43	4,200	6,987,818,496
[3246]	26/09/28	694	695	691	691	0	+0.00	5,000	7,018,288,640
[3246]	26/09/25	695	696	689	691	-4.0	-0.58	4,900	7,018,288,640
[3246]	26/09/24	695	695	690	695	+7.0	+1.02	6,800	7,058,915,328
[3246]	26/09/18	689	691	685	688	-6.0	-0.86	7,000	6,987,818,496
[3246]	26/09/17	690	695	690	694	+2.0	+0.29	7,900	7,048,758,784
[3246]	26/09/16	690	693	689	692	+2.0	+0.29	4,400	7,028,445,184
[3246]	26/09/15	691	691	688	690	-1.0	-0.14	3,100	7,008,132,096
[3246]	26/09/14	693	693	689	691	+1.0	+0.14	4,900	7,018,288,640
[3246]	26/09/11	685	690	685	690	+7.0	+1.02	8,500	7,008,132,096
[3246]	26/09/10	685	688	682	683	-4.0	-0.58	17,600	6,937,034,752
[3246]	26/09/09	684	694	684	687	+3.0	+0.44	5,600	6,977,661,952
[3246]	26/09/08	687	688	684	684	-3.0	-0.44	2,700	6,947,191,808
[3246]	26/09/07	687	688	686	687	-2.0	-0.29	2,500	6,977,661,952
[3246]	26/09/04	689	693	686	689	+3.0	+0.44	3,000	6,997,975,040
[3246]	26/09/03	692	692	686	686	-11.0	-1.58	4,100	6,967,504,896
[3246]	26/09/02	697	697	692	697	-1.0	-0.14	5,900	7,079,228,928
[3246]	26/09/01	695	698	694	698	+3.0	+0.43	5,100	7,089,385,472
[3246]	26/08/31	688	695	688	695	+8.0	+1.16	5,200	7,058,915,328
[3246]	26/08/28	684	688	684	687	+4.0	+0.59	4,700	6,977,661,952
[3246]	26/08/27	684	686	680	683	-2.0	-0.29	4,400	6,937,034,752
[3246]	26/08/26	676	686	676	685	+12.0	+1.78	4,500	6,957,348,352
[3246]	26/08/25	675	675	673	673	-2.0	-0.30	1,200	6,835,467,776
[3246]	26/08/24	677	681	673	675	-1.0	-0.15	8,600	6,855,781,376
[3246]	26/08/21	676	677	673	676	+4.0	+0.60	2,700	6,865,937,920
[3246]	26/08/20	676	676	671	672	0	+0.00	4,600	6,825,311,232
[3246]	26/08/19	675	681	671	672	-3.0	-0.44	4,900	6,825,311,232
[3246]	26/08/18	681	683	675	675	-9.0	-1.32	2,600	6,855,781,376
[3246]	26/08/17	680	685	680	684	+5.0	+0.74	5,000	6,947,191,808
[3246]	26/08/14	680	682	678	679	0	+0.00	6,700	6,896,408,064
[3246]	26/08/13	676	683	674	679	-1.0	-0.15	7,800	6,896,408,064
[3246]	26/08/12	670	683	670	680	+9.0	+1.34	16,900	6,906,564,608
[3246]	26/08/10	671	677	670	671	+2.0	+0.30	10,700	6,815,154,176
[3246]	26/08/07	667	669	662	669	+9.0	+1.36	4,600	6,794,841,088
[3246]	26/08/06	661	666	656	660	+5.0	+0.76	12,000	6,703,430,656
[3246]	26/08/05	655	656	654	655	+1.0	+0.15	1,700	6,652,646,912
[3246]	26/08/04	650	658	650	654	+4.0	+0.62	3,200	6,642,490,368
[3246]	26/08/03	662	662	650	650	-12.0	-1.81	9,900	6,601,863,680
[3246]	26/07/31	662	664	662	662	0	+0.00	3,700	6,723,744,256
[3246]	26/07/30	662	665	662	662	-4.0	-0.60	4,400	6,723,744,256
[3246]	26/07/29	662	666	660	666	+4.0	+0.60	5,900	6,764,370,944
[3246]	26/07/28	660	665	660	662	+3.0	+0.46	3,700	6,723,744,256
[3246]	26/07/27	663	663	659	659	+1.0	+0.15	5,100	6,693,274,112
[3246]	26/07/24	661	662	658	658	0	+0.00	3,600	6,683,117,056
[3246]	26/07/23	662	662	657	658	+2.0	+0.30	4,700	6,683,117,056
[3246]	26/07/22	657	660	655	656	-1.0	-0.15	1,600	6,662,803,968
[3246]	26/07/21	651	660	645	657	+9.0	+1.39	11,200	6,672,960,512
[3246]	26/07/17	652	652	646	648	-5	-0.77	5,000	-
[3246]	26/07/16	646	653	644	653	+7	+1.08	5,900	-
[3246]	26/07/15	645	646	643	646	+3	+0.47	3,300	-
[3246]	26/07/14	643	646	642	643	+2	+0.31	4,700	-
[3246]	26/07/13	641	643	639	641	-2	-0.31	5,000	-
[3246]	26/07/10	644	645	643	643	0	0.00	8,100	-
[3246]	26/07/09	641	643	640	643	+5	+0.78	4,600	-
[3246]	26/07/08	639	639	636	638	-1	-0.16	4,100	-
[3246]	26/07/07	628	639	626	639	+12	+1.91	10,400	-
[3246]	26/07/06	623	627	623	627	+3	+0.48	6,400	-
[3246]	26/07/03	620	625	620	624	+2	+0.32	6,600	-
[3246]	26/07/02	620	623	620	622	+1	+0.16	4,700	-
[3246]	26/07/01	622	622	620	621	-2	-0.32	1,500	-
[3246]	26/06/30	618	623	618	623	+5	+0.81	3,100	-
[3246]	26/06/29	619	620	617	618	+1	+0.16	4,000	-
[3246]	26/06/26	616	622	616	617	+2	+0.33	3,900	-
[3246]	26/06/25	623	623	615	615	-2	-0.32	4,800	-
[3246]	26/06/24	616	619	615	617	+1	+0.16	3,100	-
[3246]	26/06/23	618	620	616	616	0	0.00	4,200	-
[3246]	26/06/22	617	621	616	616	-4	-0.65	10,100	-
[3246]	26/06/19	621	622	618	620	-1	-0.16	5,900	-
[3246]	26/06/18	624	624	620	621	-1	-0.16	4,200	-
[3246]	26/06/17	623	625	622	622	-1	-0.16	3,700	-
[3246]	26/06/16	627	627	623	623	-1	-0.16	3,900	-
[3246]	26/06/15	628	628	624	624	-2	-0.32	3,600	-
[3246]	26/06/12	627	628	625	626	-1	-0.16	2,100	-
[3246]	26/06/11	623	627	622	627	+1	+0.16	4,600	-
[3246]	26/06/10	625	626	623	626	+1	+0.16	5,400	-
[3246]	26/06/09	634	634	625	625	-5	-0.79	7,700	-
[3246]	26/06/08	630	633	622	630	0	0.00	8,700	-
[3246]	26/06/05	626	632	626	630	+1	+0.16	3,200	-
[3246]	26/06/04	630	630	628	629	0	0.00	1,600	-
[3246]	26/06/03	632	632	626	629	-3	-0.47	6,500	-
[3246]	26/06/02	634	634	628	632	+2	+0.32	3,100	-
[3246]	26/06/01	635	635	630	630	-1	-0.16	6,800	-
[3246]	26/05/29	635	637	631	631	-2	-0.32	9,300	-
[3246]	26/05/28	636	638	627	633	-3	-0.47	11,600	-
[3246]	26/05/27	644	644	636	636	-3	-0.47	5,500	-
[3246]	26/05/26	644	644	638	639	-2	-0.31	9,800	-
[3246]	26/05/25	643	643	640	641	-1	-0.16	6,800	-
[3246]	26/05/22	643	644	642	642	0	+0.00	1,200	-
[3246]	26/05/21	643	647	642	642	-1.0	-0.16	3,700	-
[3246]	26/05/20	649	649	643	643	-4.0	-0.62	2,900	-
[3246]	26/05/19	644	649	644	647	-1.0	-0.15	3,100	-
[3246]	26/05/18	650	650	645	648	-2.0	-0.31	5,900	-
[3246]	26/05/15	652	652	647	650	-2.0	-0.31	3,500	-
[3246]	26/05/14	648	652	648	652	+3.0	+0.46	3,000	-
[3246]	26/05/13	653	653	649	649	-4.0	-0.61	4,500	-
[3246]	26/05/12	654	655	653	653	-1.0	-0.15	2,400	-
[3246]	26/05/11	665	665	654	654	+5.0	+0.77	11,100	-
[3246]	26/05/08	648	650	647	649	+1.0	+0.15	2,800	-
[3246]	26/05/07	650	651	647	648	+1.0	+0.15	6,800	-
[3246]	26/05/01	649	649	646	647	+2.0	+0.31	2,700	-
[3246]	26/04/30	646	649	645	645	-2.0	-0.31	4,500	-
[3246]	26/04/28	649	650	645	647	0	+0.00	5,600	-
[3246]	26/04/27	648	649	647	647	-1	-0.15	2,200	-
[3246]	26/04/24	649	650	645	648	0	0.00	3,700	-
[3246]	26/04/23	653	653	645	648	-4	-0.61	4,100	-
[3246]	26/04/22	658	658	651	652	-10	-1.51	2,500	-
[3246]	26/04/21	661	664	658	662	+2	+0.30	3,800	-
[3246]	26/04/20	656	666	652	660	+8	+1.23	9,200	-
[3246]	26/04/17	652	656	652	652	0	0.00	3,500	-
[3246]	26/04/16	649	655	646	652	+5	+0.77	10,800	-
[3246]	26/04/15	649	649	645	647	0	0.00	2,700	-
[3246]	26/04/14	646	648	646	647	+1	+0.15	1,800	-
[3246]	26/04/13	650	650	646	646	-2	-0.31	5,700	-
[3246]	26/04/10	651	652	647	648	-2	-0.31	7,500	-
[3246]	26/04/09	651	651	648	650	-1	-0.15	5,000	-
[3246]	26/04/08	649	652	647	651	+3	+0.46	6,500	-
[3246]	26/04/07	647	650	647	648	0	0.00	3,600	-
[3246]	26/04/06	654	654	648	648	-1	-0.15	3,200	-
[3246]	26/04/03	653	654	649	649	-1	-0.15	1,600	-
[3246]	26/04/02	649	653	649	650	+2	+0.31	4,200	-
[3246]	26/04/01	646	649	645	648	+3	+0.47	7,100	-
[3246]	26/03/31	649	649	645	645	-4	-0.62	3,900	-
[3246]	26/03/30	654	654	647	649	-5	-0.76	4,500	-
[3246]	26/03/27	649	655	648	654	+5	+0.77	5,600	-
[3246]	26/03/26	650	656	649	649	-6	-0.92	10,800	-
[3246]	26/03/25	645	655	642	655	+13	+2.02	13,900	-
[3246]	26/03/24	640	646	640	642	+4	+0.63	9,300	-
[3246]	26/03/23	650	651	631	638	-12	-1.85	34,500	-
[3246]	26/03/19	655	655	650	650	-6	-0.91	5,900	-
[3246]	26/03/18	652	657	651	656	+7	+1.08	7,100	-
[3246]	26/03/17	648	654	648	649	+3	+0.46	10,000	-
[3246]	26/03/16	653	653	646	646	-5	-0.77	12,700	-
[3246]	26/03/13	652	652	642	651	-11	-1.66	33,900	-
[3246]	26/03/12	683	683	662	662	-17	-2.50	33,200	-
[3246]	26/03/11	678	682	673	679	+4	+0.59	8,000	-
[3246]	26/03/10	671	680	665	675	+8	+1.20	16,100	-
[3246]	26/03/09	670	670	658	667	-12	-1.77	15,400	-
[3246]	26/03/06	681	681	673	679	-1	-0.15	5,500	-
[3246]	26/03/05	664	680	664	680	+14	+2.10	12,300	-
[3246]	26/03/04	666	666	654	666	0	0.00	18,900	-
[3246]	26/03/03	688	688	666	666	-18	-2.63	14,400	-
[3246]	26/03/02	696	699	684	684	-12	-1.72	27,000	-
[3246]	26/02/27	679	696	679	696	+16	+2.35	19,100	-
[3246]	26/02/26	678	680	676	680	+2	+0.29	10,100	-
[3246]	26/02/25	666	678	664	678	+9	+1.35	22,500	-
[3246]	26/02/24	667	670	659	669	+2	+0.30	24,400	-
[3246]	26/02/20	673	673	666	667	-3	-0.45	10,400	-
[3246]	26/02/19	675	675	667	670	-3	-0.45	12,100	-
[3246]	26/02/18	671	674	666	673	+4	+0.60	23,500	-
[3246]	26/02/17	671	672	666	669	0	0.00	17,700	-
[3246]	26/02/16	667	670	662	669	+2	+0.30	14,400	-
[3246]	26/02/13	679	679	667	667	-11	-1.62	17,500	-
[3246]	26/02/12	673	680	671	678	+9	+1.35	18,500	-
[3246]	26/02/10	664	671	664	669	+5	+0.75	22,500	-
[3246]	26/02/09	665	666	662	664	0	0.00	15,200	-
[3246]	26/02/06	667	667	660	664	-3	-0.45	14,700	-
[3246]	26/02/05	658	667	657	667	+10	+1.52	35,900	-
[3246]	26/02/04	638	657	636	657	+17	+2.66	57,400	-
[3246]	26/02/03	653	655	637	640	-10	-1.54	60,000	-
[3246]	26/02/02	666	668	648	650	-16	-2.40	88,800	-
[3246]	26/01/30	677	683	666	666	-14	-2.06	59,200	-
[3246]	26/01/29	656	699	656	680	-70	-9.33	185,700	-
[3246]	26/01/28	756	759	750	750	-8	-1.06	92,600	-
[3246]	26/01/27	759	761	758	758	-1	-0.13	34,800	-
[3246]	26/01/26	760	762	759	759	-1	-0.13	37,600	-
[3246]	26/01/23	760	762	760	760	-1	-0.13	36,300	-
[3246]	26/01/22	762	764	761	761	+1	+0.13	19,100	-
[3246]	26/01/21	761	764	760	760	-3	-0.39	15,700	-
[3246]	26/01/20	765	765	760	763	0	0.00	26,100	-
[3246]	26/01/19	761	765	761	763	+1	+0.13	44,000	-
[3246]	26/01/16	762	764	761	762	+1	+0.13	32,300	-
[3246]	26/01/15	760	762	759	761	+1	+0.13	18,300	-
[3246]	26/01/14	763	763	760	760	-3	-0.39	55,400	-
[3246]	26/01/13	764	766	762	763	+1	+0.13	45,300	-
[3246]	26/01/09	763	764	761	762	-2	-0.26	42,200	-
[3246]	26/01/08	761	766	761	764	+2	+0.26	41,400	-
[3246]	26/01/07	761	765	761	762	0	0.00	30,500	-
[3246]	26/01/06	763	764	761	762	-1	-0.13	36,900	-
[3246]	26/01/05	757	763	757	763	+6	+0.79	49,100	-
[3246]	25/12/30	751	761	749	757	+4	+0.53	39,200	-
[3246]	25/12/29	760	765	749	753	-8	-1.05	110,800	-
[3246]	25/12/26	758	761	755	761	+3	+0.40	31,500	-
[3246]	25/12/25	757	761	757	758	+1	+0.13	30,200	-
[3246]	25/12/24	751	760	751	757	+3	+0.40	14,200	-
[3246]	25/12/23	750	754	747	754	+7	+0.94	9,600	-
[3246]	25/12/22	751	753	742	747	0	0.00	12,200	-
[3246]	25/12/19	748	749	741	747	+2	+0.27	12,900	-
[3246]	25/12/18	746	746	734	745	-2	-0.27	17,100	-
[3246]	25/12/17	755	755	747	747	-7	-0.93	16,200	-
[3246]	25/12/16	753	754	745	754	-1	-0.13	13,000	-
[3246]	25/12/15	739	756	737	755	+18	+2.44	33,300	-
[3246]	25/12/12	729	737	726	737	+12	+1.66	27,900	-
[3246]	25/12/11	727	729	721	725	0	0.00	13,200	-
[3246]	25/12/10	730	730	717	725	+5	+0.69	19,000	-
[3246]	25/12/09	734	734	713	720	-1	-0.14	64,900	-
[3246]	25/12/08	705	721	703	721	+14	+1.98	40,700	-
[3246]	25/12/05	709	709	706	707	-1	-0.14	5,800	-
[3246]	25/12/04	712	713	708	708	-2	-0.28	6,800	-
[3246]	25/12/03	713	713	710	710	-3	-0.42	4,800	-
[3246]	25/12/02	714	716	712	713	-1	-0.14	7,500	-
[3246]	25/12/01	713	720	713	714	+1	+0.14	19,300	-
[3246]	25/11/28	708	713	708	713	+6	+0.85	9,600	-
[3246]	25/11/27	708	710	705	707	-1	-0.14	8,400	-
[3246]	25/11/26	703	708	703	708	+2	+0.28	6,100	-
[3246]	25/11/25	703	706	702	706	+5	+0.71	4,500	-
[3246]	25/11/21	704	705	700	701	-3	-0.43	6,700	-
[3246]	25/11/20	710	710	704	704	-3	-0.42	5,200	-
[3246]	25/11/19	710	710	707	707	-3	-0.42	2,000	-
[3246]	25/11/18	706	710	704	710	+1	+0.14	5,700	-
[3246]	25/11/17	710	710	706	709	+2	+0.28	3,100	-
[3246]	25/11/14	705	707	703	707	+2	+0.28	3,800	-
[3246]	25/11/13	705	706	703	705	0	0.00	3,600	-
[3246]	25/11/12	700	706	700	705	+4	+0.57	3,700	-
[3246]	25/11/11	706	707	701	701	-5	-0.71	6,100	-
[3246]	25/11/10	700	706	699	706	+9	+1.29	5,300	-
[3246]	25/11/07	697	700	697	697	-1	-0.14	4,100	-
[3246]	25/11/06	705	705	697	698	-4	-0.57	3,800	-
[3246]	25/11/05	710	710	700	702	-6	-0.85	9,500	-
[3246]	25/11/04	711	713	708	708	-2	-0.28	9,200	-
[3246]	25/10/31	707	710	701	710	+5	+0.71	13,400	-
[3246]	25/10/30	699	709	695	705	+7	+1.00	18,200	-
[3246]	25/10/29	699	699	697	698	0	0.00	5,400	-
[3246]	25/10/28	700	700	698	698	0	0.00	6,900	-
[3246]	25/10/27	700	700	698	698	-2	-0.29	8,700	-
[3246]	25/10/24	700	700	696	700	0	0.00	3,000	-
[3246]	25/10/23	697	700	696	700	+3	+0.43	5,300	-
[3246]	25/10/22	700	700	696	697	0	0.00	4,000	-
[3246]	25/10/21	700	700	697	697	0	0.00	5,000	-
[3246]	25/10/20	701	701	695	697	+2	+0.29	6,400	-
[3246]	25/10/17	696	696	693	695	+2	+0.29	2,400	-
[3246]	25/10/16	694	695	690	693	+4	+0.58	2,900	-
[3246]	25/10/15	689	692	689	689	+1	+0.15	5,200	-
[3246]	25/10/14	683	690	683	688	-7	-1.01	19,700	-
[3246]	25/10/10	699	699	694	695	-3	-0.43	6,200	-
[3246]	25/10/09	695	698	694	698	+2	+0.29	3,100	-
[3246]	25/10/08	698	699	696	696	0	0.00	4,200	-
[3246]	25/10/07	692	698	692	696	+4	+0.58	4,900	-
[3246]	25/10/06	691	694	687	692	+7	+1.02	4,900	-
[3246]	25/10/03	684	693	683	685	+1	+0.15	5,100	-
[3246]	25/10/02	691	691	684	684	-7	-1.01	6,000	-
[3246]	25/10/01	703	704	691	691	-10	-1.43	10,000	-
[3246]	25/09/30	702	702	699	701	+1	+0.14	9,600	-
[3246]	25/09/29	700	707	699	700	+3	+0.43	18,900	-
[3246]	25/09/26	687	697	687	697	+10	+1.46	15,200	-
[3246]	25/09/25	686	687	682	687	+1	+0.15	8,600	-
[3246]	25/09/24	686	688	680	686	+3	+0.44	8,400	-
[3246]	25/09/22	683	687	680	683	0	0.00	14,000	-
[3246]	25/09/19	682	684	680	683	+1	+0.15	5,500	-
[3246]	25/09/18	686	687	679	682	-2	-0.29	13,600	-
[3246]	25/09/17	676	684	676	684	+8	+1.18	9,200	-
[3246]	25/09/16	675	677	675	676	+5	+0.75	9,300	-
[3246]	25/09/12	672	672	669	671	+2	+0.30	12,800	-
[3246]	25/09/11	672	672	669	669	-1	-0.15	6,700	-
[3246]	25/09/10	678	678	669	670	+1	+0.15	10,600	-
[3246]	25/09/09	680	680	669	669	-22	-3.18	37,400	-
[3246]	25/09/08	672	691	670	691	+21	+3.13	41,300	-
[3246]	25/09/05	673	675	670	670	-2	-0.30	9,600	-