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
[3266]	26/10/29	74	78	74	76	+2.0	+2.70	98,200	2,860,052,736
[3266]	26/10/28	74	75	74	74	0	+0.00	14,400	2,784,788,224
[3266]	26/10/27	75	75	74	74	-1.0	-1.33	82,800	2,784,788,224
[3266]	26/10/26	76	76	75	75	-1.0	-1.32	11,300	2,822,420,480
[3266]	26/10/23	78	78	74	76	-1.0	-1.30	237,800	2,860,052,736
[3266]	26/10/22	77	77	77	77	-1.0	-1.28	42,600	2,897,684,992
[3266]	26/10/21	77	78	77	78	+1.0	+1.30	4,100	2,935,317,248
[3266]	26/10/20	77	78	77	77	-1.0	-1.28	41,500	2,897,684,992
[3266]	26/10/19	77	78	77	78	0	+0.00	49,400	2,935,317,248
[3266]	26/10/16	79	79	77	78	-1.0	-1.27	266,200	2,935,317,248
[3266]	26/10/15	79	79	78	79	0	+0.00	33,000	2,972,949,504
[3266]	26/10/14	78	79	78	79	0	+0.00	12,700	2,972,949,504
[3266]	26/10/13	79	79	79	79	0	+0.00	6,500	2,972,949,504
[3266]	26/10/09	78	79	78	79	+1.0	+1.28	34,900	2,972,949,504
[3266]	26/10/08	79	80	78	78	-1.0	-1.27	31,500	2,935,317,248
[3266]	26/10/07	79	80	79	79	0	+0.00	21,600	2,972,949,504
[3266]	26/10/06	79	79	79	79	0	+0.00	6,400	2,972,949,504
[3266]	26/10/05	79	80	79	79	0	+0.00	75,400	2,972,949,504
[3266]	26/10/02	80	81	79	79	-1.0	-1.25	44,800	2,972,949,504
[3266]	26/10/01	80	81	80	80	-1.0	-1.23	9,400	3,010,581,760
[3266]	26/09/30	80	81	79	81	+2.0	+2.53	20,300	3,048,214,016
[3266]	26/09/29	80	80	79	79	-1.0	-1.25	19,000	2,972,949,504
[3266]	26/09/28	80	81	79	80	-1.0	-1.23	44,900	3,010,581,760
[3266]	26/09/25	81	81	80	81	0	+0.00	53,700	3,048,214,016
[3266]	26/09/24	79	81	79	81	+2.0	+2.53	25,000	3,048,214,016
[3266]	26/09/18	79	80	79	79	-1.0	-1.25	44,700	2,972,949,504
[3266]	26/09/17	80	80	79	80	0	+0.00	38,000	3,010,581,760
[3266]	26/09/16	80	80	79	80	-1.0	-1.23	63,500	3,010,581,760
[3266]	26/09/15	79	81	79	81	+2.0	+2.53	25,200	3,048,214,016
[3266]	26/09/14	79	80	79	79	0	+0.00	19,200	2,972,949,504
[3266]	26/09/11	79	80	79	79	0	+0.00	26,100	2,972,949,504
[3266]	26/09/10	79	80	79	79	0	+0.00	4,600	2,972,949,504
[3266]	26/09/09	80	80	79	79	-1.0	-1.25	13,100	2,972,949,504
[3266]	26/09/08	80	81	79	80	+1.0	+1.27	174,100	3,010,581,760
[3266]	26/09/07	79	80	79	79	0	+0.00	5,100	2,972,949,504
[3266]	26/09/04	80	80	79	79	0	+0.00	3,400	2,972,949,504
[3266]	26/09/03	79	79	79	79	0	+0.00	30,100	2,972,949,504
[3266]	26/09/02	80	80	79	79	-1.0	-1.25	9,100	2,972,949,504
[3266]	26/09/01	79	81	79	80	0	+0.00	18,800	3,010,581,760
[3266]	26/08/31	80	80	79	80	-1.0	-1.23	99,300	3,010,581,760
[3266]	26/08/28	80	82	80	81	0	+0.00	103,800	3,048,214,016
[3266]	26/08/27	80	81	79	81	+1.0	+1.25	128,300	3,048,214,016
[3266]	26/08/26	79	80	79	80	+1.0	+1.27	8,300	3,010,581,760
[3266]	26/08/25	80	80	79	79	-1.0	-1.25	15,000	2,972,949,504
[3266]	26/08/24	79	80	79	80	+1.0	+1.27	27,100	3,010,581,760
[3266]	26/08/21	80	80	79	79	0	+0.00	5,200	2,972,949,504
[3266]	26/08/20	79	79	78	79	-1.0	-1.25	42,600	2,972,949,504
[3266]	26/08/19	79	80	78	80	+1.0	+1.27	17,400	3,010,581,760
[3266]	26/08/18	80	80	79	79	-1.0	-1.25	40,500	2,972,949,504
[3266]	26/08/17	79	80	79	80	+1.0	+1.27	44,100	3,010,581,760
[3266]	26/08/14	79	79	79	79	0	+0.00	44,900	2,972,949,504
[3266]	26/08/13	79	80	79	79	0	+0.00	74,600	2,972,949,504
[3266]	26/08/12	78	79	78	79	0	+0.00	202,100	2,972,949,504
[3266]	26/08/10	78	80	78	79	0	+0.00	50,100	2,972,949,504
[3266]	26/08/07	78	79	78	79	+1.0	+1.28	7,800	2,972,949,504
[3266]	26/08/06	79	79	78	78	-1.0	-1.27	20,000	2,935,317,248
[3266]	26/08/05	79	79	78	79	0	+0.00	34,100	2,972,949,504
[3266]	26/08/04	78	79	78	79	+1.0	+1.28	19,900	2,972,949,504
[3266]	26/08/03	79	79	78	78	0	+0.00	9,000	2,935,317,248
[3266]	26/07/31	78	79	78	78	-1.0	-1.27	49,700	2,935,317,248
[3266]	26/07/30	78	79	78	79	0	+0.00	25,100	2,972,949,504
[3266]	26/07/29	79	79	77	79	0	+0.00	123,800	2,972,949,504
[3266]	26/07/28	79	79	77	79	+1.0	+1.28	122,900	2,972,949,504
[3266]	26/07/27	79	80	78	78	-2.0	-2.50	97,100	2,935,317,248
[3266]	26/07/24	81	81	79	80	-1.0	-1.23	40,500	3,010,581,760
[3266]	26/07/23	80	81	79	81	0	+0.00	20,700	3,048,214,016
[3266]	26/07/22	79	81	79	81	+1.0	+1.25	106,500	3,048,214,016
[3266]	26/07/21	79	80	79	80	0	+0.00	40,000	3,010,581,760
[3266]	26/07/17	80	81	78	80	0	0.00	115,000	-
[3266]	26/07/16	82	82	80	80	-3	-3.61	88,600	-
[3266]	26/07/15	84	84	83	83	0	0.00	58,400	-
[3266]	26/07/14	83	83	82	83	0	0.00	16,000	-
[3266]	26/07/13	83	84	83	83	0	0.00	5,900	-
[3266]	26/07/10	83	84	83	83	+1	+1.22	11,700	-
[3266]	26/07/09	83	84	82	82	-1	-1.20	16,300	-
[3266]	26/07/08	84	85	83	83	-1	-1.19	26,700	-
[3266]	26/07/07	83	84	82	84	+1	+1.20	27,600	-
[3266]	26/07/06	82	83	82	83	+1	+1.22	28,600	-
[3266]	26/07/03	83	83	82	82	0	0.00	10,100	-
[3266]	26/07/02	82	83	81	82	-1	-1.20	24,000	-
[3266]	26/07/01	82	83	81	83	+1	+1.22	30,900	-
[3266]	26/06/30	82	82	81	82	+1	+1.23	12,600	-
[3266]	26/06/29	81	82	81	81	0	0.00	7,400	-
[3266]	26/06/26	81	82	81	81	0	0.00	25,700	-
[3266]	26/06/25	81	82	81	81	0	0.00	38,700	-
[3266]	26/06/24	81	81	80	81	0	0.00	41,500	-
[3266]	26/06/23	82	82	80	81	-2	-2.41	68,200	-
[3266]	26/06/22	82	83	81	83	+1	+1.22	64,100	-
[3266]	26/06/19	80	82	80	82	0	0.00	39,900	-
[3266]	26/06/18	81	82	80	82	0	0.00	50,600	-
[3266]	26/06/17	80	82	80	82	+2	+2.50	78,800	-
[3266]	26/06/16	81	81	80	80	-1	-1.23	41,400	-
[3266]	26/06/15	79	81	79	81	+1	+1.25	39,200	-
[3266]	26/06/12	78	80	78	80	+1	+1.27	42,500	-
[3266]	26/06/11	79	79	78	79	-1	-1.25	85,700	-
[3266]	26/06/10	80	80	78	80	+1	+1.27	46,700	-
[3266]	26/06/09	80	81	79	79	-1	-1.25	102,400	-
[3266]	26/06/08	80	80	79	80	-1	-1.23	45,100	-
[3266]	26/06/05	81	82	80	81	0	0.00	78,500	-
[3266]	26/06/04	80	81	80	81	+1	+1.25	32,800	-
[3266]	26/06/03	79	80	79	80	+1	+1.27	40,600	-
[3266]	26/06/02	80	80	79	79	-1	-1.25	113,300	-
[3266]	26/06/01	81	82	79	80	-2	-2.44	60,100	-
[3266]	26/05/29	80	82	80	82	+3	+3.80	67,300	-
[3266]	26/05/28	80	80	79	79	-1	-1.25	31,700	-
[3266]	26/05/27	80	81	79	80	0	0.00	97,100	-
[3266]	26/05/26	80	81	79	80	-1	-1.23	80,900	-
[3266]	26/05/25	82	82	80	81	-1	-1.22	32,600	-
[3266]	26/05/22	82	82	80	82	+1.0	+1.23	59,400	-
[3266]	26/05/21	82	82	81	81	0	+0.00	21,200	-
[3266]	26/05/20	80	82	79	81	0	+0.00	176,300	-
[3266]	26/05/19	79	81	79	81	+2.0	+2.53	122,100	-
[3266]	26/05/18	81	82	77	79	-2.0	-2.47	281,600	-
[3266]	26/05/15	85	86	80	81	-4.0	-4.71	421,300	-
[3266]	26/05/14	86	86	85	85	-1.0	-1.16	38,700	-
[3266]	26/05/13	86	87	85	86	-1.0	-1.15	41,400	-
[3266]	26/05/12	87	88	86	87	-1.0	-1.14	53,600	-
[3266]	26/05/11	86	88	86	88	+2.0	+2.33	66,700	-
[3266]	26/05/08	86	87	85	86	0	+0.00	35,400	-
[3266]	26/05/07	86	86	85	86	0	+0.00	49,100	-
[3266]	26/05/01	85	86	84	86	+1.0	+1.18	33,900	-
[3266]	26/04/30	87	87	84	85	-1.0	-1.16	93,700	-
[3266]	26/04/28	86	87	86	86	+1.0	+1.18	19,300	-
[3266]	26/04/27	86	87	85	85	0	0.00	56,900	-
[3266]	26/04/24	86	87	85	85	-1	-1.16	102,500	-
[3266]	26/04/23	87	88	86	86	-1	-1.15	119,500	-
[3266]	26/04/22	89	89	87	87	-1	-1.14	107,400	-
[3266]	26/04/21	88	89	88	88	0	0.00	57,800	-
[3266]	26/04/20	88	90	88	88	-1	-1.12	61,000	-
[3266]	26/04/17	88	89	88	89	+1	+1.14	186,600	-
[3266]	26/04/16	88	89	88	88	0	0.00	15,800	-
[3266]	26/04/15	89	89	88	88	-1	-1.12	98,900	-
[3266]	26/04/14	90	90	89	89	0	0.00	44,600	-
[3266]	26/04/13	89	90	88	89	+1	+1.14	36,500	-
[3266]	26/04/10	89	90	88	88	-1	-1.12	81,900	-
[3266]	26/04/09	90	91	89	89	-2	-2.20	45,700	-
[3266]	26/04/08	90	91	89	91	+1	+1.11	161,800	-
[3266]	26/04/07	90	90	88	90	0	0.00	35,100	-
[3266]	26/04/06	88	90	88	90	+2	+2.27	62,000	-
[3266]	26/04/03	89	89	88	88	0	0.00	13,700	-
[3266]	26/04/02	89	89	88	88	0	0.00	82,600	-
[3266]	26/04/01	89	90	88	88	-1	-1.12	111,900	-
[3266]	26/03/31	89	89	87	89	0	0.00	95,400	-
[3266]	26/03/30	89	89	88	89	-2	-2.20	126,000	-
[3266]	26/03/27	89	91	89	91	+1	+1.11	33,300	-
[3266]	26/03/26	91	91	89	90	-1	-1.10	112,500	-
[3266]	26/03/25	90	91	90	91	+2	+2.25	88,100	-
[3266]	26/03/24	90	90	89	89	0	0.00	77,600	-
[3266]	26/03/23	90	90	88	89	-2	-2.20	225,900	-
[3266]	26/03/19	90	92	90	91	-2	-2.15	250,400	-
[3266]	26/03/18	93	93	91	93	+3	+3.33	144,000	-
[3266]	26/03/17	92	94	90	90	0	0.00	244,900	-
[3266]	26/03/16	91	91	89	90	-3	-3.23	202,200	-
[3266]	26/03/13	93	93	91	93	0	0.00	157,300	-
[3266]	26/03/12	95	95	93	93	-2	-2.11	122,600	-
[3266]	26/03/11	95	96	94	95	0	0.00	111,200	-
[3266]	26/03/10	95	96	93	95	+1	+1.06	211,600	-
[3266]	26/03/09	90	94	88	94	0	0.00	460,400	-
[3266]	26/03/06	92	95	92	94	0	0.00	132,000	-
[3266]	26/03/05	93	96	93	94	+4	+4.44	243,500	-
[3266]	26/03/04	92	94	88	90	-5	-5.26	660,100	-
[3266]	26/03/03	96	99	94	95	-4	-4.04	967,200	-
[3266]	26/03/02	103	104	99	99	-7	-6.60	897,400	-
[3266]	26/02/27	101	108	99	106	+4	+3.92	1,017,000	-
[3266]	26/02/26	100	106	99	102	+1	+0.99	559,200	-
[3266]	26/02/25	99	103	98	101	+3	+3.06	402,800	-
[3266]	26/02/24	100	100	97	98	-2	-2.00	479,800	-
[3266]	26/02/20	98	100	95	100	0	0.00	1,002,600	-
[3266]	26/02/19	101	102	97	100	-1	-0.99	753,000	-
[3266]	26/02/18	111	112	99	101	-9	-8.18	2,003,200	-
[3266]	26/02/17	117	118	109	110	-7	-5.98	1,452,300	-
[3266]	26/02/16	110	124	106	117	+3	+2.63	3,402,700	-
[3266]	26/02/13	130	133	109	114	-6	-5.00	8,665,900	-
[3266]	26/02/12	98	120	96	120	+30	+33.33	12,608,800	-
[3266]	26/02/10	88	90	88	90	+2	+2.27	96,500	-
[3266]	26/02/09	90	90	87	88	-2	-2.22	173,500	-
[3266]	26/02/06	89	90	89	90	0	0.00	28,700	-
[3266]	26/02/05	90	91	89	90	+1	+1.12	25,900	-
[3266]	26/02/04	90	91	89	89	-2	-2.20	58,300	-
[3266]	26/02/03	90	91	90	91	0	0.00	19,100	-
[3266]	26/02/02	89	91	89	91	+1	+1.11	121,300	-
[3266]	26/01/30	90	90	89	90	0	0.00	17,400	-
[3266]	26/01/29	90	90	89	90	0	0.00	53,900	-
[3266]	26/01/28	92	92	90	90	-2	-2.17	196,700	-
[3266]	26/01/27	93	93	92	92	-1	-1.08	55,000	-
[3266]	26/01/26	92	93	91	93	+1	+1.09	105,500	-
[3266]	26/01/23	93	94	92	92	0	0.00	136,000	-
[3266]	26/01/22	92	94	91	92	-1	-1.08	181,400	-
[3266]	26/01/21	91	93	91	93	+1	+1.09	138,200	-
[3266]	26/01/20	92	93	91	92	0	0.00	98,600	-
[3266]	26/01/19	93	93	92	92	0	0.00	99,600	-
[3266]	26/01/16	93	94	91	92	-1	-1.08	250,000	-
[3266]	26/01/15	91	95	90	93	+5	+5.68	1,166,600	-
[3266]	26/01/14	89	89	86	88	-1	-1.12	164,800	-
[3266]	26/01/13	89	90	87	89	+1	+1.14	79,900	-
[3266]	26/01/09	88	89	88	88	-1	-1.12	24,600	-
[3266]	26/01/08	87	89	87	89	+2	+2.30	43,700	-
[3266]	26/01/07	87	88	87	87	-1	-1.14	55,100	-
[3266]	26/01/06	87	88	86	88	+2	+2.33	91,300	-
[3266]	26/01/05	84	87	84	86	+1	+1.18	74,300	-
[3266]	25/12/30	85	85	84	85	+1	+1.19	44,000	-
[3266]	25/12/29	83	85	82	84	+1	+1.20	118,600	-
[3266]	25/12/26	82	83	81	83	+1	+1.22	159,900	-
[3266]	25/12/25	83	83	81	82	-1	-1.20	235,800	-
[3266]	25/12/24	84	84	81	83	0	0.00	182,800	-
[3266]	25/12/23	84	85	83	83	-1	-1.19	70,700	-
[3266]	25/12/22	85	85	83	84	-1	-1.18	128,800	-
[3266]	25/12/19	83	85	83	85	+2	+2.41	57,300	-
[3266]	25/12/18	84	84	83	83	-1	-1.19	36,200	-
[3266]	25/12/17	84	85	82	84	0	0.00	141,700	-
[3266]	25/12/16	87	87	84	84	-2	-2.33	112,000	-
[3266]	25/12/15	86	87	85	86	0	0.00	128,000	-
[3266]	25/12/12	85	86	85	86	+1	+1.18	102,000	-
[3266]	25/12/11	86	87	85	85	-1	-1.16	29,700	-
[3266]	25/12/10	85	86	85	86	0	0.00	37,700	-
[3266]	25/12/09	86	87	84	86	-1	-1.15	147,100	-
[3266]	25/12/08	87	88	86	87	0	0.00	58,400	-
[3266]	25/12/05	87	89	87	87	0	0.00	88,200	-
[3266]	25/12/04	87	89	87	87	0	0.00	71,000	-
[3266]	25/12/03	88	89	87	87	-1	-1.14	102,900	-
[3266]	25/12/02	89	89	87	88	-1	-1.12	77,400	-
[3266]	25/12/01	90	90	88	89	-1	-1.11	92,400	-
[3266]	25/11/28	88	90	88	90	+1	+1.12	76,100	-
[3266]	25/11/27	88	90	87	89	+2	+2.30	139,100	-
[3266]	25/11/26	86	88	86	87	+2	+2.35	109,000	-
[3266]	25/11/25	88	89	85	85	-2	-2.30	111,800	-
[3266]	25/11/21	88	89	87	87	-1	-1.14	80,600	-
[3266]	25/11/20	89	89	87	88	-1	-1.12	80,100	-
[3266]	25/11/19	87	89	86	89	+2	+2.30	134,200	-
[3266]	25/11/18	90	90	87	87	-2	-2.25	121,400	-
[3266]	25/11/17	93	93	89	89	-3	-3.26	106,700	-
[3266]	25/11/14	91	94	91	92	0	0.00	49,500	-
[3266]	25/11/13	93	94	91	92	-1	-1.08	109,400	-
[3266]	25/11/12	92	94	92	93	+1	+1.09	84,200	-
[3266]	25/11/11	92	94	92	92	0	0.00	59,300	-
[3266]	25/11/10	90	92	90	92	+3	+3.37	89,800	-
[3266]	25/11/07	91	91	89	89	-3	-3.26	118,200	-
[3266]	25/11/06	90	92	90	92	+3	+3.37	114,000	-
[3266]	25/11/05	91	91	88	89	-3	-3.26	344,500	-
[3266]	25/11/04	92	93	91	92	0	0.00	52,100	-
[3266]	25/10/31	92	94	91	92	-1	-1.08	200,900	-
[3266]	25/10/30	90	94	90	93	+3	+3.33	206,300	-
[3266]	25/10/29	93	94	90	90	-3	-3.23	218,300	-
[3266]	25/10/28	95	95	93	93	-2	-2.11	82,400	-
[3266]	25/10/27	97	98	94	95	-1	-1.04	307,400	-
[3266]	25/10/24	96	97	95	96	0	0.00	83,900	-
[3266]	25/10/23	95	98	95	96	+1	+1.05	254,200	-
[3266]	25/10/22	95	97	95	95	0	0.00	130,300	-
[3266]	25/10/21	96	97	95	95	-1	-1.04	124,700	-
[3266]	25/10/20	94	97	93	96	+2	+2.13	207,800	-
[3266]	25/10/17	92	94	91	94	+2	+2.17	210,100	-
[3266]	25/10/16	94	94	91	92	-2	-2.13	254,100	-
[3266]	25/10/15	90	94	90	94	+5	+5.62	228,400	-
[3266]	25/10/14	92	92	88	89	-5	-5.32	643,100	-
[3266]	25/10/10	96	97	92	94	-4	-4.08	556,600	-
[3266]	25/10/09	97	98	96	98	+1	+1.03	144,100	-
[3266]	25/10/08	97	99	96	97	+1	+1.04	170,100	-
[3266]	25/10/07	98	99	96	96	-3	-3.03	301,100	-
[3266]	25/10/06	97	99	94	99	+4	+4.21	537,400	-
[3266]	25/10/03	95	97	94	95	-1	-1.04	244,700	-
[3266]	25/10/02	96	97	94	96	+1	+1.05	424,000	-
[3266]	25/10/01	97	98	94	95	-1	-1.04	684,600	-
[3266]	25/09/30	100	100	96	96	-3	-3.03	310,000	-
[3266]	25/09/29	98	99	96	99	+1	+1.02	527,700	-
[3266]	25/09/26	101	101	97	98	-2	-2.00	807,800	-
[3266]	25/09/25	107	107	99	100	-7	-6.54	1,275,000	-
[3266]	25/09/24	111	111	106	107	-4	-3.60	1,084,700	-
[3266]	25/09/22	115	123	111	111	-3	-2.63	3,334,000	-
[3266]	25/09/19	104	116	104	114	+9	+8.57	3,802,900	-
[3266]	25/09/18	100	106	99	105	+5	+5.00	1,299,000	-
[3266]	25/09/17	101	103	100	100	-1	-0.99	522,400	-
[3266]	25/09/16	97	112	97	101	+5	+5.21	5,984,900	-
[3266]	25/09/12	100	101	96	96	-3	-3.03	714,900	-
[3266]	25/09/11	101	101	98	99	-2	-1.98	622,800	-
[3266]	25/09/10	101	105	99	101	+2	+2.02	1,159,800	-
[3266]	25/09/09	108	108	98	99	-5	-4.81	3,826,100	-
[3266]	25/09/08	100	117	100	104	+8	+8.33	12,098,600	-
[3266]	25/09/05	103	103	95	96	-6	-5.88	2,954,400	-