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
[3323]	26/10/29	89	89	87	88	0	+0.00	204,000	7,224,478,720
[3323]	26/10/28	88	91	88	88	-1.0	-1.12	370,400	7,224,478,720
[3323]	26/10/27	90	91	88	89	-1.0	-1.11	503,200	7,306,575,360
[3323]	26/10/26	91	91	90	90	-2.0	-2.17	254,800	7,388,671,488
[3323]	26/10/23	92	93	89	92	0	+0.00	493,500	7,552,864,256
[3323]	26/10/22	94	96	90	92	-1.0	-1.08	1,158,300	7,552,864,256
[3323]	26/10/21	89	94	89	93	+4.0	+4.49	728,900	7,634,960,896
[3323]	26/10/20	88	93	87	89	+1.0	+1.14	741,500	7,262,075,392
[3323]	26/10/19	87	90	84	88	+3.0	+3.53	874,200	7,180,478,976
[3323]	26/10/16	85	86	85	85	0	+0.00	123,900	6,935,689,728
[3323]	26/10/15	88	88	84	85	-4.0	-4.49	1,422,700	6,935,689,728
[3323]	26/10/14	92	93	88	89	-4.0	-4.30	1,714,900	7,262,075,392
[3323]	26/10/13	90	98	89	93	+3.0	+3.33	2,219,100	7,588,460,544
[3323]	26/10/09	88	90	88	90	+1.0	+1.12	149,300	7,343,671,808
[3323]	26/10/08	91	91	88	89	-3.0	-3.26	503,800	7,262,075,392
[3323]	26/10/07	92	93	91	92	0	+0.00	120,200	7,506,864,128
[3323]	26/10/06	91	93	91	92	+1.0	+1.10	202,700	7,506,864,128
[3323]	26/10/05	91	92	90	91	-1.0	-1.09	360,200	7,425,268,224
[3323]	26/10/02	93	93	91	92	-1.0	-1.08	242,800	7,506,864,128
[3323]	26/10/01	93	94	92	93	0	+0.00	155,400	7,588,460,544
[3323]	26/09/30	92	94	92	93	0	+0.00	153,500	7,588,460,544
[3323]	26/09/29	92	94	91	93	+1.0	+1.09	359,800	7,588,460,544
[3323]	26/09/28	94	96	92	92	-1.0	-1.08	680,900	7,506,864,128
[3323]	26/09/25	95	95	93	93	0	+0.00	275,100	7,588,460,544
[3323]	26/09/24	93	95	92	93	+1.0	+1.09	341,500	7,588,460,544
[3323]	26/09/18	93	93	91	92	-1.0	-1.08	262,700	7,506,864,128
[3323]	26/09/17	91	94	90	93	+2.0	+2.20	295,800	7,588,460,544
[3323]	26/09/16	93	93	91	91	-1.0	-1.09	99,500	7,425,268,224
[3323]	26/09/15	92	93	91	92	-1.0	-1.08	81,700	7,506,864,128
[3323]	26/09/14	91	93	90	93	+2.0	+2.20	356,600	7,588,460,544
[3323]	26/09/11	92	93	91	91	-2.0	-2.15	182,400	7,425,268,224
[3323]	26/09/10	92	93	91	93	0	+0.00	203,200	7,588,460,544
[3323]	26/09/09	93	94	92	93	0	+0.00	179,100	7,588,460,544
[3323]	26/09/08	95	97	93	93	-2.0	-2.11	498,300	7,508,015,616
[3323]	26/09/07	96	97	95	95	+1.0	+1.06	467,700	7,669,478,400
[3323]	26/09/04	93	96	93	94	0	+0.00	425,400	7,588,747,264
[3323]	26/09/03	94	95	92	94	0	+0.00	530,900	7,588,747,264
[3323]	26/09/02	97	97	94	94	-3.0	-3.09	305,100	7,588,747,264
[3323]	26/09/01	98	98	95	97	+1.0	+1.04	567,800	7,830,941,184
[3323]	26/08/31	96	98	94	96	-1.0	-1.03	782,200	7,750,209,536
[3323]	26/08/28	95	99	95	97	+2.0	+2.11	967,600	7,830,941,184
[3323]	26/08/27	96	97	94	95	-1.0	-1.04	676,600	7,669,478,400
[3323]	26/08/26	92	97	92	96	+4.0	+4.35	1,559,800	7,750,209,536
[3323]	26/08/25	90	93	89	92	+3.0	+3.37	860,000	7,427,284,480
[3323]	26/08/24	89	92	88	89	0	+0.00	957,600	7,185,090,560
[3323]	26/08/21	90	91	88	89	-3.0	-3.26	661,400	7,185,090,560
[3323]	26/08/20	89	92	89	92	+2.0	+2.22	452,700	7,427,284,480
[3323]	26/08/19	89	91	86	90	-1.0	-1.10	1,415,700	7,265,821,696
[3323]	26/08/18	90	95	90	91	+2.0	+2.25	1,107,000	7,346,552,832
[3323]	26/08/17	92	93	89	89	-3.0	-3.26	2,138,000	7,185,090,560
[3323]	26/08/14	95	100	90	92	-2.0	-2.13	4,609,500	7,427,284,480
[3323]	26/08/13	104	106	92	94	-8.0	-7.84	10,013,600	7,588,747,264
[3323]	26/08/12	85	110	84	102	+20.0	+24.39	27,496,100	8,234,597,888
[3323]	26/08/10	80	85	80	82	+8.0	+10.81	2,512,400	6,619,971,072
[3323]	26/08/07	75	75	72	74	+1.0	+1.37	300,100	5,974,119,936
[3323]	26/08/06	74	75	72	73	0	+0.00	301,900	5,893,388,800
[3323]	26/08/05	71	74	71	73	+1.0	+1.39	400,200	5,893,388,800
[3323]	26/08/04	70	72	70	72	0	+0.00	373,100	5,812,657,152
[3323]	26/08/03	72	73	71	72	-2.0	-2.70	443,500	5,812,657,152
[3323]	26/07/31	73	74	72	74	+1.0	+1.37	99,900	5,974,119,936
[3323]	26/07/30	71	74	71	73	0	+0.00	219,700	5,893,388,800
[3323]	26/07/29	73	74	71	73	-1.0	-1.35	359,900	5,893,388,800
[3323]	26/07/28	74	75	73	74	-1.0	-1.33	198,100	5,974,119,936
[3323]	26/07/27	73	75	73	75	+1.0	+1.35	201,800	6,054,851,584
[3323]	26/07/24	74	74	72	74	0	+0.00	316,700	5,974,119,936
[3323]	26/07/23	75	75	73	74	-1.0	-1.33	232,700	5,974,119,936
[3323]	26/07/22	75	76	75	75	0	+0.00	96,500	6,054,851,584
[3323]	26/07/21	74	76	74	75	0	+0.00	193,700	6,054,851,584
[3323]	26/07/17	75	76	73	75	-2	-2.60	536,000	-
[3323]	26/07/16	76	80	75	77	0	0.00	1,000,500	-
[3323]	26/07/15	74	77	74	77	+2	+2.67	277,100	-
[3323]	26/07/14	74	75	74	75	0	0.00	70,300	-
[3323]	26/07/13	75	76	74	75	0	0.00	194,100	-
[3323]	26/07/10	74	75	73	75	+2	+2.74	133,000	-
[3323]	26/07/09	74	75	73	73	-1	-1.35	282,300	-
[3323]	26/07/08	75	75	73	74	0	0.00	105,300	-
[3323]	26/07/07	75	76	73	74	-1	-1.33	131,500	-
[3323]	26/07/06	74	76	73	75	+2	+2.74	349,900	-
[3323]	26/07/03	73	74	72	73	0	0.00	124,200	-
[3323]	26/07/02	73	74	72	73	+1	+1.39	248,900	-
[3323]	26/07/01	71	73	71	72	+1	+1.41	158,200	-
[3323]	26/06/30	70	72	70	71	+1	+1.43	135,700	-
[3323]	26/06/29	71	71	69	70	-1	-1.41	397,000	-
[3323]	26/06/26	71	71	70	71	+1	+1.43	241,100	-
[3323]	26/06/25	71	72	70	70	-1	-1.41	80,600	-
[3323]	26/06/24	70	71	70	71	0	0.00	74,000	-
[3323]	26/06/23	71	72	70	71	0	0.00	186,600	-
[3323]	26/06/22	71	73	70	71	0	0.00	316,700	-
[3323]	26/06/19	73	73	71	71	-2	-2.74	145,200	-
[3323]	26/06/18	75	75	72	73	-2	-2.67	342,100	-
[3323]	26/06/17	70	76	70	75	+5	+7.14	940,200	-
[3323]	26/06/16	71	71	69	70	-1	-1.41	324,800	-
[3323]	26/06/15	69	72	69	71	+2	+2.90	480,300	-
[3323]	26/06/12	71	71	69	69	-2	-2.82	491,200	-
[3323]	26/06/11	71	71	70	71	+1	+1.43	79,200	-
[3323]	26/06/10	72	72	70	70	-2	-2.78	222,600	-
[3323]	26/06/09	71	72	70	72	+2	+2.86	247,100	-
[3323]	26/06/08	71	72	70	70	-2	-2.78	216,500	-
[3323]	26/06/05	71	74	71	72	+2	+2.86	312,900	-
[3323]	26/06/04	72	72	70	70	-3	-4.11	210,700	-
[3323]	26/06/03	70	73	70	73	+2	+2.82	204,700	-
[3323]	26/06/02	71	72	70	71	-1	-1.39	440,700	-
[3323]	26/06/01	72	73	70	72	0	0.00	386,400	-
[3323]	26/05/29	75	75	72	72	-3	-4.00	285,400	-
[3323]	26/05/28	74	75	72	75	0	0.00	330,900	-
[3323]	26/05/27	73	75	73	75	+1	+1.35	256,700	-
[3323]	26/05/26	75	76	73	74	-1	-1.33	384,800	-
[3323]	26/05/25	77	78	75	75	-2	-2.60	245,000	-
[3323]	26/05/22	77	78	75	77	0	+0.00	445,100	-
[3323]	26/05/21	74	77	73	77	+5.0	+6.94	405,100	-
[3323]	26/05/20	73	75	72	72	-1.0	-1.37	346,300	-
[3323]	26/05/19	71	74	71	73	+3.0	+4.29	512,000	-
[3323]	26/05/18	72	74	69	70	-9.0	-11.39	1,726,600	-
[3323]	26/05/15	84	84	78	79	-5.0	-5.95	587,700	-
[3323]	26/05/14	83	85	81	84	+2.0	+2.44	681,000	-
[3323]	26/05/13	83	83	82	82	-2.0	-2.38	238,900	-
[3323]	26/05/12	83	84	81	84	+2.0	+2.44	633,400	-
[3323]	26/05/11	83	84	82	82	-1.0	-1.20	263,000	-
[3323]	26/05/08	84	85	82	83	0	+0.00	258,000	-
[3323]	26/05/07	81	84	81	83	+3.0	+3.75	531,000	-
[3323]	26/05/01	82	82	80	80	-2.0	-2.44	268,900	-
[3323]	26/04/30	83	83	81	82	-1.0	-1.20	292,400	-
[3323]	26/04/28	83	84	82	83	0	+0.00	322,500	-
[3323]	26/04/27	85	85	83	83	-2	-2.35	200,800	-
[3323]	26/04/24	85	85	84	85	0	0.00	209,700	-
[3323]	26/04/23	86	87	85	85	0	0.00	272,100	-
[3323]	26/04/22	87	87	85	85	-2	-2.30	340,900	-
[3323]	26/04/21	88	88	86	87	-1	-1.14	340,100	-
[3323]	26/04/20	88	89	87	88	-1	-1.12	350,100	-
[3323]	26/04/17	89	90	88	89	0	0.00	281,800	-
[3323]	26/04/16	91	91	89	89	-1	-1.11	195,200	-
[3323]	26/04/15	89	91	89	90	0	0.00	228,700	-
[3323]	26/04/14	91	91	89	90	0	0.00	456,800	-
[3323]	26/04/13	90	91	89	90	0	0.00	189,000	-
[3323]	26/04/10	92	92	89	90	-1	-1.10	383,300	-
[3323]	26/04/09	92	92	90	91	-1	-1.09	157,800	-
[3323]	26/04/08	90	92	90	92	+3	+3.37	510,600	-
[3323]	26/04/07	90	91	88	89	-1	-1.11	412,100	-
[3323]	26/04/06	93	93	90	90	-2	-2.17	315,900	-
[3323]	26/04/03	90	94	90	92	+3	+3.37	509,700	-
[3323]	26/04/02	90	94	89	89	-2	-2.20	639,700	-
[3323]	26/04/01	92	92	90	91	+6	+7.06	688,200	-
[3323]	26/03/31	86	87	84	85	-2	-2.30	265,800	-
[3323]	26/03/30	86	87	84	87	0	0.00	462,800	-
[3323]	26/03/27	87	89	87	87	0	0.00	394,100	-
[3323]	26/03/26	89	91	86	87	-3	-3.33	585,100	-
[3323]	26/03/25	89	90	88	90	+3	+3.45	704,900	-
[3323]	26/03/24	87	89	86	87	+3	+3.57	668,300	-
[3323]	26/03/23	86	86	83	84	-4	-4.55	1,090,200	-
[3323]	26/03/19	90	91	88	88	-4	-4.35	1,231,100	-
[3323]	26/03/18	92	93	92	92	+1	+1.10	600,300	-
[3323]	26/03/17	93	95	91	91	-2	-2.15	582,000	-
[3323]	26/03/16	91	94	91	93	+2	+2.20	486,200	-
[3323]	26/03/13	92	93	91	91	-2	-2.15	779,300	-
[3323]	26/03/12	95	96	92	93	-3	-3.13	649,500	-
[3323]	26/03/11	95	98	94	96	+2	+2.13	831,700	-
[3323]	26/03/10	94	96	93	94	+2	+2.17	848,400	-
[3323]	26/03/09	92	93	89	92	-3	-3.16	1,234,500	-
[3323]	26/03/06	94	96	93	95	0	0.00	655,900	-
[3323]	26/03/05	92	96	92	95	+5	+5.56	1,416,700	-
[3323]	26/03/04	91	93	88	90	-4	-4.26	2,650,900	-
[3323]	26/03/03	97	97	92	94	-3	-3.09	1,395,000	-
[3323]	26/03/02	97	100	96	97	-3	-3.00	1,477,500	-
[3323]	26/02/27	102	102	99	100	0	0.00	1,154,200	-
[3323]	26/02/26	102	104	99	100	+1	+1.01	1,606,900	-
[3323]	26/02/25	95	104	94	99	+5	+5.32	3,178,600	-
[3323]	26/02/24	91	95	91	94	+4	+4.44	898,800	-
[3323]	26/02/20	94	94	90	90	-5	-5.26	1,471,000	-
[3323]	26/02/19	95	97	93	95	0	0.00	1,505,000	-
[3323]	26/02/18	100	101	95	95	-3	-3.06	1,826,000	-
[3323]	26/02/17	102	103	97	98	-3	-2.97	1,621,700	-
[3323]	26/02/16	104	108	99	101	-12	-10.62	4,515,800	-
[3323]	26/02/13	122	122	113	113	-7	-5.83	3,240,800	-
[3323]	26/02/12	122	125	119	120	0	0.00	3,517,300	-
[3323]	26/02/10	117	123	116	120	+4	+3.45	3,813,400	-
[3323]	26/02/09	114	117	111	116	+6	+5.45	4,125,300	-
[3323]	26/02/06	112	112	107	110	-2	-1.79	3,017,100	-
[3323]	26/02/05	120	120	110	112	-8	-6.67	6,628,600	-
[3323]	26/02/04	125	138	116	120	+5	+4.35	27,043,000	-
[3323]	26/02/03	109	116	109	115	+7	+6.48	4,277,600	-
[3323]	26/02/02	110	111	107	108	-3	-2.70	1,452,400	-
[3323]	26/01/30	104	112	104	111	+8	+7.77	2,640,600	-
[3323]	26/01/29	104	105	102	103	-2	-1.90	561,100	-
[3323]	26/01/28	103	106	101	105	+2	+1.94	1,708,700	-
[3323]	26/01/27	108	108	103	103	-6	-5.50	2,571,800	-
[3323]	26/01/26	112	114	107	109	-2	-1.80	4,195,100	-
[3323]	26/01/23	104	114	98	111	+8	+7.77	6,990,400	-
[3323]	26/01/22	111	116	102	103	-3	-2.83	13,044,600	-
[3323]	26/01/21	107	129	101	106	+1	+0.95	34,632,700	-
[3323]	26/01/20	95	115	95	105	+15	+16.67	26,316,000	-
[3323]	26/01/19	90	92	89	90	-1	-1.10	555,900	-
[3323]	26/01/16	92	92	89	91	0	0.00	908,500	-
[3323]	26/01/15	90	92	89	91	+1	+1.11	790,000	-
[3323]	26/01/14	91	91	90	90	0	0.00	346,500	-
[3323]	26/01/13	93	94	89	90	-1	-1.10	1,376,300	-
[3323]	26/01/09	92	92	89	91	0	0.00	1,094,900	-
[3323]	26/01/08	88	91	88	91	+4	+4.60	1,378,000	-
[3323]	26/01/07	88	89	86	87	0	0.00	759,500	-
[3323]	26/01/06	85	88	84	87	+2	+2.35	915,000	-
[3323]	26/01/05	82	85	82	85	+3	+3.66	621,800	-
[3323]	25/12/30	82	85	81	82	0	0.00	807,800	-
[3323]	25/12/29	80	83	80	82	+1	+1.23	579,600	-
[3323]	25/12/26	82	82	80	81	-1	-1.22	462,600	-
[3323]	25/12/25	80	84	80	82	+2	+2.50	894,500	-
[3323]	25/12/24	81	81	80	80	-1	-1.23	241,200	-
[3323]	25/12/23	79	81	79	81	+3	+3.85	778,700	-
[3323]	25/12/22	79	80	78	78	-1	-1.27	459,000	-
[3323]	25/12/19	78	80	78	79	+2	+2.60	775,900	-
[3323]	25/12/18	77	78	77	77	0	0.00	429,400	-
[3323]	25/12/17	80	80	77	77	-2	-2.53	1,103,400	-
[3323]	25/12/16	82	82	79	79	-2	-2.47	840,200	-
[3323]	25/12/15	80	81	80	81	+2	+2.53	577,300	-
[3323]	25/12/12	80	81	79	79	-1	-1.25	279,600	-
[3323]	25/12/11	82	82	79	80	0	0.00	519,400	-
[3323]	25/12/10	80	82	79	80	0	0.00	727,600	-
[3323]	25/12/09	82	82	79	80	-2	-2.44	987,100	-
[3323]	25/12/08	82	83	81	82	-1	-1.20	702,500	-
[3323]	25/12/05	81	83	81	83	+2	+2.47	845,000	-
[3323]	25/12/04	82	83	81	81	0	0.00	803,600	-
[3323]	25/12/03	83	84	81	81	-2	-2.41	870,300	-
[3323]	25/12/02	85	85	82	83	-3	-3.49	1,077,600	-
[3323]	25/12/01	86	87	84	86	0	0.00	851,300	-
[3323]	25/11/28	84	87	84	86	+2	+2.38	1,294,500	-
[3323]	25/11/27	83	85	82	84	0	0.00	1,162,500	-
[3323]	25/11/26	81	85	81	84	+3	+3.70	881,500	-
[3323]	25/11/25	84	85	80	81	-3	-3.57	1,450,400	-
[3323]	25/11/21	84	86	83	84	-2	-2.33	2,202,900	-
[3323]	25/11/20	87	88	85	86	0	0.00	837,200	-
[3323]	25/11/19	87	88	85	86	-2	-2.27	1,098,200	-
[3323]	25/11/18	86	88	84	88	0	0.00	2,609,800	-
[3323]	25/11/17	90	91	86	88	-2	-2.22	2,250,900	-
[3323]	25/11/14	94	96	87	90	-6	-6.25	3,425,300	-
[3323]	25/11/13	95	97	94	96	+1	+1.05	1,221,200	-
[3323]	25/11/12	90	95	90	95	+4	+4.40	2,028,200	-
[3323]	25/11/11	93	94	90	91	-3	-3.19	2,399,000	-
[3323]	25/11/10	94	98	91	94	-15	-13.76	6,202,700	-
[3323]	25/11/07	114	116	108	109	-6	-5.22	1,690,800	-
[3323]	25/11/06	115	118	113	115	+1	+0.88	1,872,700	-
[3323]	25/11/05	111	115	108	114	+2	+1.79	1,824,900	-
[3323]	25/11/04	111	116	111	112	+1	+0.90	2,254,900	-
[3323]	25/10/31	106	111	105	111	+5	+4.72	1,330,800	-
[3323]	25/10/30	103	107	102	106	+3	+2.91	1,059,100	-
[3323]	25/10/29	108	108	101	103	-4	-3.74	1,956,000	-
[3323]	25/10/28	110	110	107	107	-2	-1.83	1,473,300	-
[3323]	25/10/27	109	113	108	109	+1	+0.93	1,969,700	-
[3323]	25/10/24	113	113	108	108	-3	-2.70	2,068,300	-
[3323]	25/10/23	112	119	110	111	-1	-0.89	3,304,400	-
[3323]	25/10/22	111	114	110	112	+3	+2.75	2,157,700	-
[3323]	25/10/21	107	113	107	109	+2	+1.87	3,098,200	-
[3323]	25/10/20	104	108	104	107	+4	+3.88	2,080,200	-
[3323]	25/10/17	104	106	102	103	-2	-1.90	1,600,500	-
[3323]	25/10/16	105	107	102	105	+1	+0.96	1,863,400	-
[3323]	25/10/15	104	107	104	104	+2	+1.96	2,285,400	-
[3323]	25/10/14	103	104	100	102	-3	-2.86	2,757,700	-
[3323]	25/10/10	105	106	102	105	-1	-0.94	2,849,300	-
[3323]	25/10/09	106	108	105	106	+1	+0.95	2,176,100	-
[3323]	25/10/08	110	114	103	105	-10	-8.70	8,341,200	-
[3323]	25/10/07	118	125	115	115	-1	-0.86	5,153,100	-
[3323]	25/10/06	123	123	115	116	-4	-3.33	4,628,000	-
[3323]	25/10/03	120	122	115	120	-2	-1.64	5,408,200	-
[3323]	25/10/02	126	134	120	122	-4	-3.17	7,938,600	-
[3323]	25/10/01	140	141	125	126	-7	-5.26	11,828,700	-
[3323]	25/09/30	134	138	128	133	-6	-4.32	10,048,100	-
[3323]	25/09/29	126	146	123	139	+14	+11.20	23,964,400	-
[3323]	25/09/26	128	133	123	125	-6	-4.58	8,075,800	-
[3323]	25/09/25	135	139	127	131	-10	-7.09	13,823,700	-
[3323]	25/09/24	154	156	139	141	-20	-12.42	19,933,700	-
[3323]	25/09/22	168	192	157	161	-2	-1.23	62,105,400	-
[3323]	25/09/19	163	179	153	163	+4	+2.52	65,779,200	-
[3323]	25/09/18	123	170	123	159	+35	+28.23	123,077,100	-
[3323]	25/09/17	125	130	117	124	+11	+9.73	23,196,500	-
[3323]	25/09/16	122	122	113	113	-11	-8.87	7,323,900	-
[3323]	25/09/12	120	133	115	124	-4	-3.13	20,739,100	-
[3323]	25/09/11	107	139	107	128	+21	+19.63	69,657,000	-
[3323]	25/09/10	115	124	105	107	+6	+5.94	36,959,500	-
[3323]	25/09/09	101	102	98	101	+1	+1.00	1,049,700	-
[3323]	25/09/08	102	103	99	100	0	0.00	1,267,500	-
[3323]	25/09/05	98	100	97	100	+4	+4.17	1,261,300	-