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
[3248]	26/10/29	844	844	830	834	-46.0	-5.23	16,400	2,652,773,120
[3248]	26/10/28	881	890	877	880	-5.0	-0.56	11,700	2,799,089,152
[3248]	26/10/27	891	897	880	885	+3.0	+0.34	12,100	2,814,992,896
[3248]	26/10/26	877	896	875	882	+5.0	+0.57	9,800	2,805,450,496
[3248]	26/10/23	873	877	865	877	-2.0	-0.23	8,400	2,789,546,752
[3248]	26/10/22	880	880	873	879	-3.0	-0.34	3,000	2,795,908,352
[3248]	26/10/21	878	884	877	882	-1.0	-0.11	2,100	2,805,450,496
[3248]	26/10/20	882	883	876	883	+8.0	+0.91	3,800	2,808,631,296
[3248]	26/10/19	876	884	871	875	-2.0	-0.23	3,500	2,783,185,152
[3248]	26/10/16	880	883	874	877	-3.0	-0.34	3,500	2,789,546,752
[3248]	26/10/15	886	892	868	880	-6.0	-0.68	8,300	2,799,089,152
[3248]	26/10/14	892	892	885	886	-5.0	-0.56	1,100	2,818,173,696
[3248]	26/10/13	890	893	884	891	+1.0	+0.11	3,200	2,834,077,696
[3248]	26/10/09	891	893	890	890	-2.0	-0.22	900	2,830,896,896
[3248]	26/10/08	891	892	889	892	0	+0.00	700	2,837,258,496
[3248]	26/10/07	881	892	881	892	+3.0	+0.34	1,300	2,837,258,496
[3248]	26/10/06	876	889	876	889	+8.0	+0.91	2,500	2,827,716,096
[3248]	26/10/05	879	885	876	881	+1.0	+0.11	4,500	2,802,269,696
[3248]	26/10/02	885	885	880	880	-9.0	-1.01	1,500	2,799,089,152
[3248]	26/10/01	890	890	886	889	-1.0	-0.11	5,400	2,827,716,096
[3248]	26/09/30	893	893	889	890	-2.0	-0.22	4,900	2,830,896,896
[3248]	26/09/29	890	895	888	892	-1.0	-0.11	6,500	2,837,258,496
[3248]	26/09/28	889	893	884	893	+5.0	+0.56	4,300	2,840,439,296
[3248]	26/09/25	892	892	888	888	-2.0	-0.22	1,600	2,824,535,296
[3248]	26/09/24	892	892	888	890	-5.0	-0.56	2,700	2,830,896,896
[3248]	26/09/18	889	897	887	895	+3.0	+0.34	3,200	2,846,800,896
[3248]	26/09/17	895	895	887	892	-3.0	-0.34	2,800	2,837,258,496
[3248]	26/09/16	886	895	886	895	-2.0	-0.22	600	2,846,800,896
[3248]	26/09/15	889	897	880	897	+8.0	+0.90	11,500	2,853,162,240
[3248]	26/09/14	884	889	884	889	+5.0	+0.57	200	2,827,716,096
[3248]	26/09/11	892	892	884	884	-2.0	-0.23	900	2,811,812,096
[3248]	26/09/10	893	894	886	886	-2.0	-0.23	3,300	2,818,191,360
[3248]	26/09/09	888	888	888	888	-1.0	-0.11	600	2,824,552,960
[3248]	26/09/08	893	893	887	889	+3.0	+0.34	500	2,827,733,760
[3248]	26/09/07	890	896	886	886	-11.0	-1.23	2,100	2,818,191,360
[3248]	26/09/04	885	897	885	897	+10.0	+1.13	2,200	2,853,180,416
[3248]	26/09/03	888	888	887	887	-1.0	-0.11	200	2,821,372,160
[3248]	26/09/02	892	892	887	888	-3.0	-0.34	500	2,824,552,960
[3248]	26/09/01	894	894	891	891	-2.0	-0.22	700	2,834,095,360
[3248]	26/08/31	893	893	886	893	+4.0	+0.45	1,700	2,840,456,960
[3248]	26/08/28	885	889	885	889	+7.0	+0.79	1,300	2,827,733,760
[3248]	26/08/27	882	882	882	882	0	+0.00	500	2,805,468,160
[3248]	26/08/26	885	885	880	882	0	+0.00	300	2,805,468,160
[3248]	26/08/25	883	885	882	882	0	+0.00	700	2,805,468,160
[3248]	26/08/24	889	889	882	882	-7.0	-0.79	600	2,805,468,160
[3248]	26/08/21	－	－	－	889	－	－	0	-
[3248]	26/08/20	882	890	880	889	+4	+0.45	600	-
[3248]	26/08/19	885	885	885	885	-5	-0.56	200	-
[3248]	26/08/18	890	890	890	890	+2	+0.23	300	-
[3248]	26/08/17	885	888	884	888	+3	+0.34	1,100	-
[3248]	26/08/14	879	885	879	885	+3	+0.34	1,100	-
[3248]	26/08/13	881	882	880	882	+4	+0.46	700	-
[3248]	26/08/12	881	884	878	878	-10	-1.13	400	-
[3248]	26/08/10	883	888	880	888	+3	+0.34	1,300	-
[3248]	26/08/07	878	885	878	885	+4	+0.45	700	-
[3248]	26/08/06	883	883	880	881	-7	-0.79	2,600	-
[3248]	26/08/05	890	890	888	888	+1	+0.11	700	-
[3248]	26/08/04	891	891	887	887	-2	-0.22	600	-
[3248]	26/08/03	895	895	885	889	-5	-0.56	1,400	-
[3248]	26/07/31	893	894	884	894	+12	+1.36	2,300	-
[3248]	26/07/30	892	894	882	882	-10	-1.12	1,700	-
[3248]	26/07/29	890	892	884	892	+11	+1.25	1,600	-
[3248]	26/07/28	892	892	881	881	-11	-1.23	1,300	-
[3248]	26/07/27	889	892	882	892	+13	+1.48	3,000	-
[3248]	26/07/24	879	879	879	879	-4	-0.45	700	-
[3248]	26/07/23	888	891	880	883	-6	-0.67	2,300	-
[3248]	26/07/22	872	889	840	889	+19	+2.18	6,000	-
[3248]	26/07/21	870	870	870	870	+2	+0.23	100	-
[3248]	26/07/17	872	872	867	868	0	0.00	300	-
[3248]	26/07/16	869	871	868	868	-2	-0.23	600	-
[3248]	26/07/15	876	876	868	870	+2	+0.23	800	-
[3248]	26/07/14	878	880	867	868	-5	-0.57	1,400	-
[3248]	26/07/13	865	873	865	873	+8	+0.92	1,800	-
[3248]	26/07/10	864	865	864	865	+1	+0.12	700	-
[3248]	26/07/09	865	867	864	864	-9	-1.03	2,900	-
[3248]	26/07/08	873	873	865	873	+6	+0.69	500	-
[3248]	26/07/07	866	874	866	867	-2	-0.23	700	-
[3248]	26/07/06	859	869	857	869	+9	+1.05	800	-
[3248]	26/07/03	851	870	851	860	+9	+1.06	1,900	-
[3248]	26/07/02	879	879	844	851	-26	-2.96	6,900	-
[3248]	26/07/01	865	877	865	877	+25	+2.93	700	-
[3248]	26/06/30	859	859	852	852	-8	-0.93	900	-
[3248]	26/06/29	860	861	860	860	0	0.00	3,400	-
[3248]	26/06/26	856	860	856	860	+4	+0.47	700	-
[3248]	26/06/25	872	872	852	856	-5	-0.58	1,100	-
[3248]	26/06/24	863	863	861	861	+6	+0.70	300	-
[3248]	26/06/23	858	858	855	855	-7	-0.81	900	-
[3248]	26/06/22	863	863	855	862	-5	-0.58	600	-
[3248]	26/06/19	868	868	861	867	-4	-0.46	800	-
[3248]	26/06/18	866	871	865	871	+3	+0.35	1,100	-
[3248]	26/06/17	864	876	864	868	+5	+0.58	400	-
[3248]	26/06/16	857	863	857	863	+7	+0.82	300	-
[3248]	26/06/15	850	862	850	856	+10	+1.18	2,700	-
[3248]	26/06/12	847	872	846	846	-1	-0.12	3,800	-
[3248]	26/06/11	859	879	847	847	-22	-2.53	3,600	-
[3248]	26/06/10	878	878	864	869	-10	-1.14	2,200	-
[3248]	26/06/09	884	884	865	879	+1	+0.11	900	-
[3248]	26/06/08	878	878	861	878	-15	-1.68	1,100	-
[3248]	26/06/05	855	893	854	893	+30	+3.48	2,200	-
[3248]	26/06/04	862	863	862	863	+1	+0.12	500	-
[3248]	26/06/03	868	868	843	862	+5	+0.58	2,100	-
[3248]	26/06/02	857	857	857	857	0	0.00	200	-
[3248]	26/06/01	863	863	845	857	-4	-0.46	2,300	-
[3248]	26/05/29	861	862	860	861	+1	+0.12	500	-
[3248]	26/05/28	865	865	860	860	-7	-0.81	700	-
[3248]	26/05/27	852	867	852	867	+10	+1.17	2,000	-
[3248]	26/05/26	847	857	847	857	+12	+1.42	1,300	-
[3248]	26/05/25	840	847	840	845	+7	+0.84	2,300	-
[3248]	26/05/22	837	849	835	838	-2.0	-0.24	2,000	-
[3248]	26/05/21	861	861	840	840	-10.0	-1.18	2,000	-
[3248]	26/05/20	855	861	850	850	+1.0	+0.12	98,200	-
[3248]	26/05/19	844	849	844	849	+5.0	+0.59	500	-
[3248]	26/05/18	843	844	843	844	-1.0	-0.12	400	-
[3248]	26/05/15	847	847	841	845	-3.0	-0.35	1,000	-
[3248]	26/05/14	843	849	842	848	+2.0	+0.24	1,100	-
[3248]	26/05/13	843	849	843	846	+3.0	+0.36	1,900	-
[3248]	26/05/12	848	849	843	843	-5.0	-0.59	1,800	-
[3248]	26/05/11	855	856	846	848	-7.0	-0.82	1,300	-
[3248]	26/05/08	846	855	846	855	+3.0	+0.35	6,700	-
[3248]	26/05/07	851	862	844	852	+1.0	+0.12	5,100	-
[3248]	26/05/01	845	851	845	851	-3.0	-0.35	1,900	-
[3248]	26/04/30	844	854	844	854	-5.0	-0.58	1,500	-
[3248]	26/04/28	821	859	821	859	-22.0	-2.50	15,000	-
[3248]	26/04/27	886	893	880	881	-5	-0.56	6,800	-
[3248]	26/04/24	884	892	876	886	-4	-0.45	4,200	-
[3248]	26/04/23	895	897	890	890	-9	-1.00	4,700	-
[3248]	26/04/22	900	900	898	899	-1	-0.11	1,300	-
[3248]	26/04/21	899	901	895	900	0	0.00	1,900	-
[3248]	26/04/20	894	902	894	900	+3	+0.33	4,500	-
[3248]	26/04/17	897	899	895	897	-2	-0.22	3,300	-
[3248]	26/04/16	899	901	899	899	0	0.00	900	-
[3248]	26/04/15	902	902	899	899	-3	-0.33	3,600	-
[3248]	26/04/14	901	902	900	902	+1	+0.11	1,300	-
[3248]	26/04/13	900	902	898	901	+1	+0.11	2,500	-
[3248]	26/04/10	906	906	899	900	-5	-0.55	4,900	-
[3248]	26/04/09	903	905	900	905	+2	+0.22	4,500	-
[3248]	26/04/08	898	905	898	903	+4	+0.44	9,200	-
[3248]	26/04/07	897	899	897	899	+1	+0.11	3,800	-
[3248]	26/04/06	895	901	895	898	+4	+0.45	6,600	-
[3248]	26/04/03	891	900	891	894	+3	+0.34	3,100	-
[3248]	26/04/02	894	897	891	891	-3	-0.34	2,200	-
[3248]	26/04/01	895	905	894	894	-1	-0.11	13,600	-
[3248]	26/03/31	894	900	893	895	0	0.00	8,300	-
[3248]	26/03/30	887	899	887	895	+9	+1.02	4,600	-
[3248]	26/03/27	883	895	883	886	+5	+0.57	1,900	-
[3248]	26/03/26	884	884	881	881	+1	+0.11	200	-
[3248]	26/03/25	884	884	875	880	+6	+0.69	1,400	-
[3248]	26/03/24	883	889	873	874	+6	+0.69	2,300	-
[3248]	26/03/23	880	880	864	868	-27	-3.02	4,700	-
[3248]	26/03/19	893	895	887	895	+2	+0.22	7,100	-
[3248]	26/03/18	899	899	893	893	-2	-0.22	3,200	-
[3248]	26/03/17	899	901	895	895	+2	+0.22	4,600	-
[3248]	26/03/16	896	896	892	893	+3	+0.34	3,900	-
[3248]	26/03/13	897	899	889	890	-7	-0.78	1,500	-
[3248]	26/03/12	899	900	893	897	-2	-0.22	6,000	-
[3248]	26/03/11	900	901	882	899	+4	+0.45	14,400	-
[3248]	26/03/10	883	895	864	895	+11	+1.24	5,800	-
[3248]	26/03/09	885	885	863	884	-2	-0.23	3,300	-
[3248]	26/03/06	887	887	873	886	+10	+1.14	2,000	-
[3248]	26/03/05	883	889	872	876	0	0.00	2,600	-
[3248]	26/03/04	870	876	863	876	0	0.00	6,400	-
[3248]	26/03/03	882	891	876	876	-13	-1.46	1,700	-
[3248]	26/03/02	896	896	884	889	-7	-0.78	4,000	-
[3248]	26/02/27	877	896	875	896	+15	+1.70	6,200	-
[3248]	26/02/26	877	881	875	881	+4	+0.46	2,700	-
[3248]	26/02/25	870	877	870	877	+2	+0.23	300	-
[3248]	26/02/24	866	875	866	875	+9	+1.04	2,600	-
[3248]	26/02/20	865	867	865	866	-13	-1.48	2,100	-
[3248]	26/02/19	874	880	873	879	+5	+0.57	1,300	-
[3248]	26/02/18	871	876	869	874	-5	-0.57	1,500	-
[3248]	26/02/17	878	880	877	879	-1	-0.11	1,400	-
[3248]	26/02/16	885	899	877	880	+3	+0.34	6,300	-
[3248]	26/02/13	885	885	870	877	-8	-0.90	900	-
[3248]	26/02/12	878	885	871	885	+7	+0.80	2,200	-
[3248]	26/02/10	878	880	873	878	+3	+0.34	1,200	-
[3248]	26/02/09	873	885	872	875	+4	+0.46	3,800	-
[3248]	26/02/06	867	873	867	871	+4	+0.46	1,800	-
[3248]	26/02/05	869	870	867	867	0	0.00	1,300	-
[3248]	26/02/04	855	867	855	867	+7	+0.81	1,300	-
[3248]	26/02/03	866	869	852	860	+1	+0.12	2,900	-
[3248]	26/02/02	864	865	858	859	+3	+0.35	1,400	-
[3248]	26/01/30	866	866	856	856	-6	-0.70	1,300	-
[3248]	26/01/29	868	868	860	862	-5	-0.58	1,400	-
[3248]	26/01/28	868	868	838	867	+1	+0.12	7,800	-
[3248]	26/01/27	868	868	860	866	+6	+0.70	600	-
[3248]	26/01/26	884	884	860	860	0	0.00	5,400	-
[3248]	26/01/23	865	868	859	860	-2	-0.23	1,900	-
[3248]	26/01/22	859	865	857	862	+2	+0.23	2,600	-
[3248]	26/01/21	862	865	857	860	-1	-0.12	2,000	-
[3248]	26/01/20	859	862	859	861	+6	+0.70	1,400	-
[3248]	26/01/19	857	861	855	855	+2	+0.23	4,500	-
[3248]	26/01/16	855	855	852	853	+3	+0.35	1,500	-
[3248]	26/01/15	850	853	850	850	-3	-0.35	3,900	-
[3248]	26/01/14	852	853	846	853	+5	+0.59	2,300	-
[3248]	26/01/13	857	860	840	848	-2	-0.24	5,800	-
[3248]	26/01/09	857	857	850	850	-7	-0.82	3,200	-
[3248]	26/01/08	858	858	855	857	-1	-0.12	700	-
[3248]	26/01/07	854	860	853	858	+1	+0.12	1,900	-
[3248]	26/01/06	855	858	845	857	+1	+0.12	3,500	-
[3248]	26/01/05	844	856	844	856	+12	+1.42	4,600	-
[3248]	25/12/30	835	849	835	844	+3	+0.36	5,200	-
[3248]	25/12/29	836	846	833	841	+5	+0.60	7,100	-
[3248]	25/12/26	837	847	831	836	+1	+0.12	3,000	-
[3248]	25/12/25	832	835	829	835	+6	+0.72	2,200	-
[3248]	25/12/24	829	830	828	829	-3	-0.36	1,300	-
[3248]	25/12/23	829	832	826	832	+5	+0.60	3,000	-
[3248]	25/12/22	827	828	826	827	+3	+0.36	1,600	-
[3248]	25/12/19	818	824	816	824	+6	+0.73	1,000	-
[3248]	25/12/18	820	820	812	818	-2	-0.24	900	-
[3248]	25/12/17	827	827	817	820	-2	-0.24	1,300	-
[3248]	25/12/16	820	835	817	822	-13	-1.56	5,300	-
[3248]	25/12/15	830	840	820	835	+18	+2.20	7,600	-
[3248]	25/12/12	817	817	810	817	+5	+0.62	5,600	-
[3248]	25/12/11	807	819	807	812	+3	+0.37	1,500	-
[3248]	25/12/10	811	816	809	809	-2	-0.25	4,600	-
[3248]	25/12/09	811	811	810	811	0	0.00	800	-
[3248]	25/12/08	819	819	811	811	-2	-0.25	1,300	-
[3248]	25/12/05	815	822	813	813	-2	-0.25	1,800	-
[3248]	25/12/04	813	817	812	815	-3	-0.37	1,700	-
[3248]	25/12/03	822	822	818	818	-5	-0.61	800	-
[3248]	25/12/02	832	832	821	823	+4	+0.49	2,800	-
[3248]	25/12/01	816	823	816	819	-11	-1.33	9,100	-
[3248]	25/11/28	822	830	818	830	+14	+1.72	2,200	-
[3248]	25/11/27	818	828	812	816	-2	-0.24	3,900	-
[3248]	25/11/26	821	830	817	818	-5	-0.61	2,700	-
[3248]	25/11/25	815	823	815	823	+8	+0.98	3,400	-
[3248]	25/11/21	816	821	812	815	-1	-0.12	2,400	-
[3248]	25/11/20	831	831	812	816	-6	-0.73	3,300	-
[3248]	25/11/19	827	833	810	822	-6	-0.72	13,200	-
[3248]	25/11/18	833	833	828	828	-5	-0.60	2,000	-
[3248]	25/11/17	833	833	831	833	-4	-0.48	2,500	-
[3248]	25/11/14	829	838	826	837	+8	+0.97	11,100	-
[3248]	25/11/13	833	833	827	829	-4	-0.48	2,600	-
[3248]	25/11/12	825	839	825	833	-1	-0.12	1,000	-
[3248]	25/11/11	839	854	811	834	-6	-0.71	7,400	-
[3248]	25/11/10	833	845	824	840	+11	+1.33	4,300	-
[3248]	25/11/07	835	835	825	829	-2	-0.24	3,800	-
[3248]	25/11/06	839	839	829	831	-8	-0.95	2,600	-
[3248]	25/11/05	829	842	829	839	+6	+0.72	2,200	-
[3248]	25/11/04	839	840	824	833	-7	-0.83	11,600	-
[3248]	25/10/31	850	857	825	840	-10	-1.18	13,300	-
[3248]	25/10/30	846	865	846	850	-55	-6.08	140,900	-
[3248]	25/10/29	904	910	904	905	+1	+0.11	18,100	-
[3248]	25/10/28	909	910	903	904	-1	-0.11	7,600	-
[3248]	25/10/27	913	914	902	905	-6	-0.66	15,500	-
[3248]	25/10/24	906	915	905	911	+1	+0.11	14,300	-
[3248]	25/10/23	906	911	906	910	+3	+0.33	4,700	-
[3248]	25/10/22	908	908	905	907	+1	+0.11	5,100	-
[3248]	25/10/21	909	910	904	906	-3	-0.33	9,500	-
[3248]	25/10/20	909	911	902	909	0	0.00	7,700	-
[3248]	25/10/17	909	909	905	909	+2	+0.22	3,900	-
[3248]	25/10/16	903	911	900	907	+7	+0.78	6,700	-
[3248]	25/10/15	905	906	900	900	+9	+1.01	6,700	-
[3248]	25/10/14	913	913	888	891	-22	-2.41	16,900	-
[3248]	25/10/10	916	919	911	913	-3	-0.33	5,700	-
[3248]	25/10/09	916	917	914	916	0	0.00	3,600	-
[3248]	25/10/08	918	925	916	916	+1	+0.11	6,800	-
[3248]	25/10/07	916	921	913	915	-1	-0.11	4,300	-
[3248]	25/10/06	914	925	911	916	+9	+0.99	17,500	-
[3248]	25/10/03	903	916	902	907	+2	+0.22	8,300	-
[3248]	25/10/02	911	911	905	905	+9	+1.00	7,200	-
[3248]	25/10/01	908	912	892	896	-16	-1.75	24,400	-
[3248]	25/09/30	907	912	907	912	+4	+0.44	11,700	-
[3248]	25/09/29	906	911	902	908	+2	+0.22	6,900	-
[3248]	25/09/26	901	909	901	906	+5	+0.55	5,300	-
[3248]	25/09/25	899	901	897	901	+5	+0.56	4,700	-
[3248]	25/09/24	902	905	896	896	-5	-0.55	5,100	-
[3248]	25/09/22	900	905	896	901	+5	+0.56	5,900	-
[3248]	25/09/19	904	908	896	896	-3	-0.33	9,100	-
[3248]	25/09/18	904	905	899	899	-3	-0.33	2,700	-
[3248]	25/09/17	905	905	895	902	0	0.00	1,800	-
[3248]	25/09/16	897	903	895	902	+7	+0.78	4,600	-
[3248]	25/09/12	871	895	871	895	+19	+2.17	6,800	-
[3248]	25/09/11	876	882	871	876	-1	-0.11	4,700	-
[3248]	25/09/10	864	885	864	877	-2	-0.23	7,800	-
[3248]	25/09/09	906	908	879	879	-22	-2.44	12,600	-
[3248]	25/09/08	898	909	886	901	+4	+0.45	4,600	-
[3248]	25/09/05	890	898	887	897	+7	+0.79	1,900	-