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
[3293]	26/10/29	743	743	740	743	0	+0.00	3,600	5,981,273,088
[3293]	26/10/28	743	744	743	743	-1.0	-0.13	1,200	5,981,273,088
[3293]	26/10/27	745	745	743	744	-1.0	-0.13	800	5,989,323,264
[3293]	26/10/26	745	745	742	745	0	+0.00	1,000	5,997,373,440
[3293]	26/10/23	740	745	740	745	+5.0	+0.68	2,000	5,997,373,440
[3293]	26/10/22	743	744	740	740	-3.0	-0.40	1,700	5,957,123,072
[3293]	26/10/21	741	743	740	743	+2.0	+0.27	2,500	5,981,273,088
[3293]	26/10/20	747	747	741	741	-3.0	-0.40	1,700	5,965,173,248
[3293]	26/10/19	746	746	740	744	0	+0.00	2,800	5,989,323,264
[3293]	26/10/16	747	748	743	744	0	+0.00	1,700	5,989,323,264
[3293]	26/10/15	741	746	741	744	-4.0	-0.53	3,300	5,989,323,264
[3293]	26/10/14	742	748	742	748	+6.0	+0.81	1,900	6,021,523,968
[3293]	26/10/13	740	744	740	742	-3.0	-0.40	2,800	5,973,223,424
[3293]	26/10/09	744	745	742	745	+1.0	+0.13	6,800	5,997,373,440
[3293]	26/10/08	744	746	744	744	+1.0	+0.13	2,700	5,989,323,264
[3293]	26/10/07	747	748	743	743	-3.0	-0.40	5,000	5,981,273,088
[3293]	26/10/06	747	747	746	746	0	+0.00	6,800	6,005,423,616
[3293]	26/10/05	751	752	745	746	-5.0	-0.67	19,800	6,005,423,616
[3293]	26/10/02	753	753	750	751	-3.0	-0.40	6,600	6,045,674,496
[3293]	26/10/01	756	756	754	754	-3.0	-0.40	2,900	6,069,825,024
[3293]	26/09/30	763	763	757	757	0	+0.00	3,900	6,093,975,552
[3293]	26/09/29	757	759	750	757	-9.0	-1.17	6,100	6,093,975,552
[3293]	26/09/28	767	769	760	766	-1.0	-0.13	3,600	6,166,427,136
[3293]	26/09/25	769	769	767	767	+2.0	+0.26	1,100	6,174,477,312
[3293]	26/09/24	765	767	764	765	+1.0	+0.13	2,900	6,158,376,960
[3293]	26/09/18	768	768	762	764	-3.0	-0.39	4,200	6,150,326,784
[3293]	26/09/17	764	767	764	767	+2.0	+0.26	1,000	6,174,477,312
[3293]	26/09/16	766	767	763	765	+1.0	+0.13	2,400	6,158,376,960
[3293]	26/09/15	766	766	764	764	0	+0.00	400	6,150,326,784
[3293]	26/09/14	765	765	764	764	0	+0.00	2,600	6,150,326,784
[3293]	26/09/11	768	772	761	764	-4.0	-0.52	8,700	6,150,326,784
[3293]	26/09/10	773	773	768	768	-2.0	-0.26	1,000	6,182,527,488
[3293]	26/09/09	770	770	770	770	+1.0	+0.13	7,100	6,198,627,840
[3293]	26/09/08	769	769	769	769	-2.0	-0.26	1,200	6,190,577,664
[3293]	26/09/07	773	773	770	771	0	+0.00	700	6,206,678,016
[3293]	26/09/04	770	772	770	771	+1.0	+0.13	800	6,206,678,016
[3293]	26/09/03	779	779	770	770	-3.0	-0.39	3,900	6,198,627,840
[3293]	26/09/02	778	779	773	773	-3.0	-0.39	2,700	6,222,778,368
[3293]	26/09/01	780	780	776	776	-3.0	-0.39	7,400	6,246,928,896
[3293]	26/08/31	780	780	776	779	-1.0	-0.13	3,800	6,271,079,424
[3293]	26/08/28	779	780	774	780	+1.0	+0.13	2,100	6,279,129,600
[3293]	26/08/27	777	778	774	779	+3.0	+0.39	3,500	6,271,079,424
[3293]	26/08/26	776	776	773	776	+2.0	+0.26	3,700	6,246,928,896
[3293]	26/08/25	773	775	773	774	0	+0.00	2,300	6,230,828,544
[3293]	26/08/24	774	774	771	774	+3.0	+0.39	900	6,230,828,544
[3293]	26/08/21	770	773	770	771	-2.0	-0.26	6,300	6,206,678,016
[3293]	26/08/20	771	773	770	773	+4.0	+0.52	3,300	6,222,778,368
[3293]	26/08/19	771	771	769	769	-1.0	-0.13	600	6,190,577,664
[3293]	26/08/18	772	772	770	770	-2.0	-0.26	800	6,198,627,840
[3293]	26/08/17	774	774	772	772	0	+0.00	400	6,214,728,192
[3293]	26/08/14	770	772	767	772	-2.0	-0.26	2,000	6,214,728,192
[3293]	26/08/13	773	774	769	774	+6.0	+0.78	1,900	6,230,828,544
[3293]	26/08/12	772	773	766	768	-4.0	-0.52	2,600	6,182,527,488
[3293]	26/08/10	772	772	767	772	+5.0	+0.65	800	6,214,728,192
[3293]	26/08/07	773	775	767	767	0	+0.00	1,900	6,174,477,312
[3293]	26/08/06	768	768	767	767	-3.0	-0.39	400	6,174,477,312
[3293]	26/08/05	770	771	770	770	0	+0.00	600	6,198,627,840
[3293]	26/08/04	773	773	770	770	0	+0.00	200	6,198,627,840
[3293]	26/08/03	770	770	770	770	-4.0	-0.52	700	6,198,627,840
[3293]	26/07/31	776	776	770	774	+2.0	+0.26	4,200	6,230,828,544
[3293]	26/07/30	769	772	768	772	+2.0	+0.26	1,800	6,214,728,192
[3293]	26/07/29	769	770	769	770	+3.0	+0.39	2,400	6,198,627,840
[3293]	26/07/28	770	770	767	767	-1.0	-0.13	2,000	6,174,477,312
[3293]	26/07/27	766	770	765	768	+4.0	+0.52	1,500	6,182,527,488
[3293]	26/07/24	768	768	764	764	-3.0	-0.39	800	6,150,326,784
[3293]	26/07/23	767	767	767	767	-2.0	-0.26	300	6,174,477,312
[3293]	26/07/22	768	769	764	769	+5.0	+0.65	2,100	6,190,577,664
[3293]	26/07/21	769	769	764	764	-3.0	-0.39	500	6,150,326,784
[3293]	26/07/17	767	767	763	767	+1	+0.13	700	-
[3293]	26/07/16	766	766	766	766	0	0.00	600	-
[3293]	26/07/15	768	769	766	766	0	0.00	700	-
[3293]	26/07/14	767	768	766	766	-1	-0.13	600	-
[3293]	26/07/13	766	768	766	767	+4	+0.52	1,800	-
[3293]	26/07/10	763	763	763	763	0	0.00	200	-
[3293]	26/07/09	765	765	763	763	-2	-0.26	800	-
[3293]	26/07/08	764	765	763	765	+1	+0.13	1,300	-
[3293]	26/07/07	764	764	762	764	+1	+0.13	6,200	-
[3293]	26/07/06	762	764	762	763	+3	+0.39	2,300	-
[3293]	26/07/03	761	762	760	760	-2	-0.26	1,800	-
[3293]	26/07/02	758	762	757	762	+3	+0.40	3,200	-
[3293]	26/07/01	762	763	759	759	-2	-0.26	3,300	-
[3293]	26/06/30	766	766	760	761	0	0.00	6,700	-
[3293]	26/06/29	758	762	756	761	+4	+0.53	5,500	-
[3293]	26/06/26	760	761	756	757	-3	-0.39	3,900	-
[3293]	26/06/25	760	761	758	760	-1	-0.13	1,300	-
[3293]	26/06/24	762	762	757	761	0	0.00	1,000	-
[3293]	26/06/23	760	761	758	761	+1	+0.13	1,100	-
[3293]	26/06/22	761	763	760	760	-1	-0.13	2,500	-
[3293]	26/06/19	759	765	759	761	-2	-0.26	1,300	-
[3293]	26/06/18	759	765	759	763	+2	+0.26	5,700	-
[3293]	26/06/17	761	761	758	761	+2	+0.26	1,300	-
[3293]	26/06/16	760	763	759	759	-2	-0.26	2,500	-
[3293]	26/06/15	759	761	759	761	+3	+0.40	1,300	-
[3293]	26/06/12	757	765	757	758	+2	+0.26	1,600	-
[3293]	26/06/11	758	762	754	756	-2	-0.26	2,500	-
[3293]	26/06/10	759	759	754	758	-1	-0.13	15,500	-
[3293]	26/06/09	759	759	758	759	+1	+0.13	5,800	-
[3293]	26/06/08	761	761	757	758	-4	-0.52	6,100	-
[3293]	26/06/05	763	763	760	762	-1	-0.13	2,000	-
[3293]	26/06/04	760	763	760	763	+3	+0.39	1,500	-
[3293]	26/06/03	760	760	760	760	0	0.00	800	-
[3293]	26/06/02	766	766	760	760	-4	-0.52	7,200	-
[3293]	26/06/01	765	765	764	764	-1	-0.13	2,000	-
[3293]	26/05/29	770	770	764	765	-3	-0.39	4,300	-
[3293]	26/05/28	766	768	764	768	+3	+0.39	2,000	-
[3293]	26/05/27	764	771	764	765	0	0.00	2,700	-
[3293]	26/05/26	765	766	764	765	+1	+0.13	4,200	-
[3293]	26/05/25	768	768	764	764	-2	-0.26	15,900	-
[3293]	26/05/22	766	766	765	766	0	+0.00	1,200	-
[3293]	26/05/21	768	768	766	766	+2.0	+0.26	800	-
[3293]	26/05/20	773	773	764	764	-9.0	-1.16	5,000	-
[3293]	26/05/19	774	774	773	773	+1.0	+0.13	500	-
[3293]	26/05/18	773	774	772	772	-1.0	-0.13	3,600	-
[3293]	26/05/15	771	773	771	773	0	+0.00	1,300	-
[3293]	26/05/14	772	775	771	773	+1.0	+0.13	2,100	-
[3293]	26/05/13	770	774	770	772	+2.0	+0.26	5,700	-
[3293]	26/05/12	771	771	770	770	-1.0	-0.13	900	-
[3293]	26/05/11	770	772	770	771	0	+0.00	3,400	-
[3293]	26/05/08	771	771	770	771	-1.0	-0.13	1,200	-
[3293]	26/05/07	771	772	770	772	+1.0	+0.13	1,800	-
[3293]	26/05/01	771	771	771	771	0	+0.00	400	-
[3293]	26/04/30	774	774	771	771	-1.0	-0.13	2,700	-
[3293]	26/04/28	776	776	772	772	-1.0	-0.13	2,900	-
[3293]	26/04/27	773	774	772	773	0	0.00	1,100	-
[3293]	26/04/24	772	773	772	773	+1	+0.13	3,100	-
[3293]	26/04/23	773	773	772	772	0	0.00	1,300	-
[3293]	26/04/22	775	775	772	772	-3	-0.39	1,300	-
[3293]	26/04/21	778	778	775	775	-1	-0.13	800	-
[3293]	26/04/20	778	778	772	776	-4	-0.51	4,600	-
[3293]	26/04/17	778	781	778	780	+2	+0.26	600	-
[3293]	26/04/16	779	781	778	778	-2	-0.26	2,400	-
[3293]	26/04/15	780	780	778	780	0	0.00	1,900	-
[3293]	26/04/14	780	780	778	780	0	0.00	1,400	-
[3293]	26/04/13	777	785	775	780	0	0.00	9,600	-
[3293]	26/04/10	776	781	772	780	+4	+0.52	5,100	-
[3293]	26/04/09	776	780	776	776	+1	+0.13	2,000	-
[3293]	26/04/08	776	779	775	775	0	0.00	1,600	-
[3293]	26/04/07	777	777	775	775	-2	-0.26	1,700	-
[3293]	26/04/06	778	778	775	777	0	0.00	3,600	-
[3293]	26/04/03	778	780	777	777	-1	-0.13	2,800	-
[3293]	26/04/02	780	785	778	778	-3	-0.38	3,000	-
[3293]	26/04/01	784	784	779	781	-2	-0.26	11,900	-
[3293]	26/03/31	783	784	779	783	0	0.00	3,500	-
[3293]	26/03/30	774	783	773	783	-10	-1.26	5,100	-
[3293]	26/03/27	788	795	788	793	+5	+0.63	5,200	-
[3293]	26/03/26	790	790	788	788	-2	-0.25	600	-
[3293]	26/03/25	788	790	787	790	+4	+0.51	900	-
[3293]	26/03/24	785	788	784	786	+4	+0.51	2,500	-
[3293]	26/03/23	786	786	776	782	-3	-0.38	14,100	-
[3293]	26/03/19	800	806	784	785	-15	-1.88	7,300	-
[3293]	26/03/18	790	800	787	800	+12	+1.52	4,400	-
[3293]	26/03/17	787	790	787	788	+2	+0.25	1,900	-
[3293]	26/03/16	786	787	786	786	-2	-0.25	3,100	-
[3293]	26/03/13	788	791	787	788	-5	-0.63	5,500	-
[3293]	26/03/12	789	795	785	793	+3	+0.38	9,600	-
[3293]	26/03/11	792	792	787	790	-1	-0.13	1,900	-
[3293]	26/03/10	786	793	784	791	+7	+0.89	4,500	-
[3293]	26/03/09	786	787	780	784	-6	-0.76	16,100	-
[3293]	26/03/06	786	791	786	790	+2	+0.25	800	-
[3293]	26/03/05	786	795	786	788	0	0.00	7,800	-
[3293]	26/03/04	791	791	781	788	-6	-0.76	12,800	-
[3293]	26/03/03	805	805	794	794	-8	-1.00	4,100	-
[3293]	26/03/02	795	806	794	802	+4	+0.50	13,800	-
[3293]	26/02/27	795	805	794	798	+1	+0.13	12,300	-
[3293]	26/02/26	790	797	790	797	+2	+0.25	6,500	-
[3293]	26/02/25	790	799	787	795	+7	+0.89	5,100	-
[3293]	26/02/24	785	790	785	788	+1	+0.13	8,500	-
[3293]	26/02/20	785	787	785	787	+2	+0.25	4,700	-
[3293]	26/02/19	787	787	785	785	+2	+0.26	1,400	-
[3293]	26/02/18	782	790	782	783	-1	-0.13	5,400	-
[3293]	26/02/17	781	790	781	784	+4	+0.51	4,300	-
[3293]	26/02/16	781	787	779	780	-1	-0.13	6,000	-
[3293]	26/02/13	790	794	781	781	-8	-1.01	11,700	-
[3293]	26/02/12	787	789	785	789	+2	+0.25	11,800	-
[3293]	26/02/10	785	789	781	787	+3	+0.38	11,800	-
[3293]	26/02/09	790	791	783	784	-4	-0.51	5,600	-
[3293]	26/02/06	787	788	784	788	-1	-0.13	3,000	-
[3293]	26/02/05	786	791	786	789	+3	+0.38	5,000	-
[3293]	26/02/04	783	786	783	786	+3	+0.38	1,900	-
[3293]	26/02/03	782	785	782	783	+2	+0.26	3,400	-
[3293]	26/02/02	791	791	778	781	-6	-0.76	23,000	-
[3293]	26/01/30	789	790	787	787	0	0.00	5,100	-
[3293]	26/01/29	784	787	783	787	+5	+0.64	1,600	-
[3293]	26/01/28	785	786	782	782	-3	-0.38	1,500	-
[3293]	26/01/27	786	786	783	785	-3	-0.38	900	-
[3293]	26/01/26	789	789	782	788	+3	+0.38	1,400	-
[3293]	26/01/23	785	788	785	785	-1	-0.13	2,300	-
[3293]	26/01/22	782	787	782	786	+4	+0.51	1,500	-
[3293]	26/01/21	786	789	781	782	-6	-0.76	4,000	-
[3293]	26/01/20	790	790	786	788	-5	-0.63	3,000	-
[3293]	26/01/19	794	794	787	793	-1	-0.13	6,100	-
[3293]	26/01/16	788	794	788	794	+8	+1.02	4,800	-
[3293]	26/01/15	786	789	785	786	-1	-0.13	2,400	-
[3293]	26/01/14	792	792	787	787	-3	-0.38	2,400	-
[3293]	26/01/13	790	795	788	790	+3	+0.38	5,500	-
[3293]	26/01/09	793	797	787	787	-5	-0.63	5,800	-
[3293]	26/01/08	790	792	785	792	+3	+0.38	4,100	-
[3293]	26/01/07	785	791	782	789	+4	+0.51	2,300	-
[3293]	26/01/06	784	785	780	785	+1	+0.13	2,400	-
[3293]	26/01/05	786	794	776	784	0	0.00	8,300	-
[3293]	25/12/30	794	794	784	784	-1	-0.13	9,800	-
[3293]	25/12/29	776	785	771	785	+10	+1.29	6,300	-
[3293]	25/12/26	767	775	767	775	+5	+0.65	5,200	-
[3293]	25/12/25	772	772	762	770	+1	+0.13	9,300	-
[3293]	25/12/24	768	774	768	769	-4	-0.52	1,300	-
[3293]	25/12/23	768	773	765	773	-1	-0.13	3,100	-
[3293]	25/12/22	765	774	765	774	+6	+0.78	5,000	-
[3293]	25/12/19	765	768	764	768	+1	+0.13	4,400	-
[3293]	25/12/18	770	770	765	767	-3	-0.39	800	-
[3293]	25/12/17	772	772	768	770	0	0.00	700	-
[3293]	25/12/16	765	770	765	770	-1	-0.13	1,700	-
[3293]	25/12/15	772	772	770	771	-1	-0.13	500	-
[3293]	25/12/12	767	773	766	772	+5	+0.65	2,000	-
[3293]	25/12/11	777	777	767	767	-5	-0.65	1,000	-
[3293]	25/12/10	776	778	771	772	+2	+0.26	1,000	-
[3293]	25/12/09	776	778	770	770	-6	-0.77	1,600	-
[3293]	25/12/08	771	782	770	776	+5	+0.65	2,000	-
[3293]	25/12/05	774	778	760	771	+1	+0.13	6,700	-
[3293]	25/12/04	772	778	770	770	-6	-0.77	2,000	-
[3293]	25/12/03	784	784	772	776	-2	-0.26	4,400	-
[3293]	25/12/02	786	786	751	778	+7	+0.91	34,800	-
[3293]	25/12/01	779	784	771	771	-8	-1.03	3,000	-
[3293]	25/11/28	781	781	773	779	+5	+0.65	4,800	-
[3293]	25/11/27	775	776	759	774	+2	+0.26	3,100	-
[3293]	25/11/26	773	779	770	772	+5	+0.65	2,700	-
[3293]	25/11/25	763	767	763	767	+2	+0.26	1,600	-
[3293]	25/11/21	765	765	752	765	0	0.00	2,100	-
[3293]	25/11/20	768	771	761	765	-3	-0.39	4,800	-
[3293]	25/11/19	754	772	748	768	+8	+1.05	8,600	-
[3293]	25/11/18	753	767	753	760	-4	-0.52	2,400	-
[3293]	25/11/17	768	774	750	764	-4	-0.52	15,300	-
[3293]	25/11/14	796	801	765	768	-28	-3.52	24,700	-
[3293]	25/11/13	785	796	782	796	+13	+1.66	5,700	-
[3293]	25/11/12	774	786	774	783	+7	+0.90	3,600	-
[3293]	25/11/11	777	779	771	776	-1	-0.13	2,100	-
[3293]	25/11/10	771	777	771	777	+7	+0.91	8,300	-
[3293]	25/11/07	768	770	765	770	+2	+0.26	1,200	-
[3293]	25/11/06	764	772	763	768	+2	+0.26	2,200	-
[3293]	25/11/05	775	775	762	766	-10	-1.29	4,800	-
[3293]	25/11/04	771	776	767	776	+4	+0.52	4,000	-
[3293]	25/10/31	784	784	772	772	-5	-0.64	4,700	-
[3293]	25/10/30	775	777	771	777	0	0.00	2,400	-
[3293]	25/10/29	779	779	775	777	0	0.00	1,900	-
[3293]	25/10/28	778	778	777	777	-5	-0.64	1,700	-
[3293]	25/10/27	779	782	775	782	+3	+0.39	2,100	-
[3293]	25/10/24	780	782	778	779	+1	+0.13	1,100	-
[3293]	25/10/23	780	780	772	778	-2	-0.26	1,800	-
[3293]	25/10/22	780	780	771	780	-3	-0.38	1,600	-
[3293]	25/10/21	781	787	773	783	+1	+0.13	2,100	-
[3293]	25/10/20	793	793	779	782	+4	+0.51	2,700	-
[3293]	25/10/17	771	808	768	778	+3	+0.39	14,000	-
[3293]	25/10/16	780	780	772	775	-2	-0.26	1,800	-
[3293]	25/10/15	764	782	763	777	+16	+2.10	14,300	-
[3293]	25/10/14	754	768	753	761	-1	-0.13	5,700	-
[3293]	25/10/10	768	769	762	762	-7	-0.91	3,600	-
[3293]	25/10/09	770	770	766	769	-1	-0.13	3,000	-
[3293]	25/10/08	772	778	770	770	-2	-0.26	3,800	-
[3293]	25/10/07	774	774	767	772	+5	+0.65	3,000	-
[3293]	25/10/06	767	771	762	767	+5	+0.66	6,800	-
[3293]	25/10/03	761	762	755	762	-6	-0.78	8,100	-
[3293]	25/10/02	766	777	763	768	+2	+0.26	2,500	-
[3293]	25/10/01	769	800	755	766	+4	+0.52	22,000	-
[3293]	25/09/30	783	783	761	762	-14	-1.80	22,600	-
[3293]	25/09/29	786	786	774	776	-14	-1.77	15,700	-
[3293]	25/09/26	783	798	783	790	+8	+1.02	22,200	-
[3293]	25/09/25	785	785	780	782	-4	-0.51	4,200	-
[3293]	25/09/24	786	786	780	786	0	0.00	9,700	-
[3293]	25/09/22	782	787	779	786	+4	+0.51	5,100	-
[3293]	25/09/19	780	783	777	782	+3	+0.39	3,100	-
[3293]	25/09/18	781	784	777	779	-2	-0.26	1,600	-
[3293]	25/09/17	786	787	778	781	0	0.00	7,000	-
[3293]	25/09/16	776	788	776	781	+5	+0.64	7,300	-
[3293]	25/09/12	775	781	775	776	-5	-0.64	800	-
[3293]	25/09/11	774	781	768	781	+1	+0.13	2,100	-
[3293]	25/09/10	770	783	770	780	+1	+0.13	3,400	-
[3293]	25/09/09	780	780	777	779	+2	+0.26	4,000	-
[3293]	25/09/08	769	777	769	777	+8	+1.04	6,900	-
[3293]	25/09/05	767	775	767	769	+2	+0.26	5,100	-