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
[3370]	26/10/29	459	463	459	460	+1.0	+0.22	2,800	1,578,821,632
[3370]	26/10/28	469	469	459	459	-9.0	-1.92	7,500	1,575,389,440
[3370]	26/10/27	466	472	466	468	+3.0	+0.65	3,900	1,606,279,424
[3370]	26/10/26	465	465	458	465	+8.0	+1.75	3,100	1,595,982,720
[3370]	26/10/23	460	466	457	457	-6.0	-1.30	7,400	1,568,525,056
[3370]	26/10/22	466	469	463	463	+2.0	+0.43	3,300	1,589,118,336
[3370]	26/10/21	465	467	461	461	+3.0	+0.66	5,100	1,582,253,824
[3370]	26/10/20	462	463	453	458	-2.0	-0.43	9,000	1,571,957,248
[3370]	26/10/19	455	489	454	460	+5.0	+1.10	52,200	1,578,821,632
[3370]	26/10/16	456	457	455	455	+5.0	+1.11	4,100	1,561,660,544
[3370]	26/10/15	457	457	449	450	-7.0	-1.53	15,800	1,544,499,456
[3370]	26/10/14	460	461	457	457	-3.0	-0.65	7,600	1,568,525,056
[3370]	26/10/13	460	461	459	460	0	+0.00	5,800	1,578,821,632
[3370]	26/10/09	459	464	459	460	+1.0	+0.22	2,700	1,578,821,632
[3370]	26/10/08	461	468	459	459	-2.0	-0.43	5,800	1,575,389,440
[3370]	26/10/07	460	470	460	461	+1.0	+0.22	3,600	1,582,253,824
[3370]	26/10/06	462	468	459	460	+1.0	+0.22	9,300	1,578,821,632
[3370]	26/10/05	471	471	459	459	-11.0	-2.34	19,300	1,575,389,440
[3370]	26/10/02	476	476	470	470	-6.0	-1.26	7,400	1,613,143,808
[3370]	26/10/01	478	478	474	476	-2.0	-0.42	2,600	1,633,737,216
[3370]	26/09/30	479	479	474	478	+4.0	+0.84	3,900	1,640,601,600
[3370]	26/09/29	478	480	474	474	-2.0	-0.42	7,900	1,626,872,704
[3370]	26/09/28	480	480	476	476	-1.0	-0.21	6,200	1,633,737,216
[3370]	26/09/25	485	487	475	477	-10.0	-2.05	11,900	1,637,169,408
[3370]	26/09/24	483	493	475	487	+12.0	+2.53	19,800	1,671,491,584
[3370]	26/09/18	479	479	473	475	0	+0.00	3,700	1,630,305,024
[3370]	26/09/17	481	490	475	475	-1.0	-0.21	13,000	1,630,305,024
[3370]	26/09/16	473	478	472	476	+6.0	+1.28	6,000	1,633,737,216
[3370]	26/09/15	467	480	467	470	+5.0	+1.08	12,100	1,613,143,808
[3370]	26/09/14	492	492	465	465	-25.0	-5.10	73,800	1,595,982,720
[3370]	26/09/11	488	490	487	490	+3.0	+0.62	3,700	1,681,788,288
[3370]	26/09/10	491	492	486	487	-4.0	-0.81	6,000	1,671,491,584
[3370]	26/09/09	490	493	489	491	+2.0	+0.41	3,000	1,685,220,480
[3370]	26/09/08	488	494	487	489	-1.0	-0.20	9,200	1,678,356,096
[3370]	26/09/07	488	491	485	490	+8.0	+1.66	11,500	1,681,788,288
[3370]	26/09/04	477	482	475	482	+7.0	+1.47	8,000	1,654,330,496
[3370]	26/09/03	464	475	464	475	+9.0	+1.93	7,200	1,630,305,024
[3370]	26/09/02	464	468	464	466	0	+0.00	7,600	1,599,415,040
[3370]	26/09/01	468	469	466	466	-2.0	-0.43	9,800	1,599,415,040
[3370]	26/08/31	468	469	467	468	0	+0.00	8,900	1,606,279,424
[3370]	26/08/28	472	472	467	468	0	+0.00	5,400	1,606,279,424
[3370]	26/08/27	467	472	467	468	-1.0	-0.21	5,500	1,606,279,424
[3370]	26/08/26	466	470	464	469	+3.0	+0.64	13,600	1,609,711,616
[3370]	26/08/25	474	474	465	466	-1.0	-0.21	7,900	1,599,415,040
[3370]	26/08/24	473	473	466	467	-2.0	-0.43	15,100	1,602,847,232
[3370]	26/08/21	468	470	465	469	+2.0	+0.43	25,000	1,609,711,616
[3370]	26/08/20	468	468	466	467	0	+0.00	11,400	1,602,847,232
[3370]	26/08/19	465	467	463	467	+2.0	+0.43	5,200	1,602,847,232
[3370]	26/08/18	464	470	463	465	+2.0	+0.43	1,300	1,595,982,720
[3370]	26/08/17	470	470	462	463	-3.0	-0.64	9,400	1,589,118,336
[3370]	26/08/14	470	470	462	466	+1.0	+0.22	5,600	1,599,415,040
[3370]	26/08/13	474	474	456	465	-8.0	-1.69	32,500	1,595,982,720
[3370]	26/08/12	484	490	473	473	-7.0	-1.46	41,800	1,623,440,512
[3370]	26/08/10	480	481	476	480	+6.0	+1.27	5,100	1,647,466,112
[3370]	26/08/07	480	480	473	474	-2.0	-0.42	6,400	1,626,872,704
[3370]	26/08/06	480	480	475	476	-1.0	-0.21	2,200	1,633,737,216
[3370]	26/08/05	480	480	477	477	-1.0	-0.21	3,300	1,637,169,408
[3370]	26/08/04	477	479	475	478	+4.0	+0.84	5,600	1,640,601,600
[3370]	26/08/03	486	487	470	474	-12.0	-2.47	21,600	1,626,872,704
[3370]	26/07/31	487	487	481	486	-1.0	-0.21	3,500	1,668,059,392
[3370]	26/07/30	485	487	485	487	+6.0	+1.25	2,800	1,671,491,584
[3370]	26/07/29	486	488	480	481	-4.0	-0.82	4,700	1,650,898,304
[3370]	26/07/28	486	486	484	485	0	+0.00	1,800	1,664,627,200
[3370]	26/07/27	486	486	480	485	+5.0	+1.04	3,300	1,664,627,200
[3370]	26/07/24	484	485	480	480	-1.0	-0.21	1,900	1,647,466,112
[3370]	26/07/23	486	488	481	481	+3.0	+0.63	900	1,650,898,304
[3370]	26/07/22	477	486	477	478	+1.0	+0.21	2,900	1,640,601,600
[3370]	26/07/21	475	480	475	477	+3.0	+0.63	5,100	1,637,169,408
[3370]	26/07/17	490	490	471	474	-11	-2.27	4,200	-
[3370]	26/07/16	472	488	472	485	+15	+3.19	12,800	-
[3370]	26/07/15	492	492	470	470	-19	-3.89	10,400	-
[3370]	26/07/14	486	491	486	489	+7	+1.45	4,000	-
[3370]	26/07/13	490	490	482	482	-4	-0.82	5,900	-
[3370]	26/07/10	486	489	486	486	0	0.00	1,200	-
[3370]	26/07/09	494	494	485	486	-1	-0.21	3,600	-
[3370]	26/07/08	487	492	486	487	0	0.00	4,700	-
[3370]	26/07/07	494	496	487	487	-2	-0.41	2,900	-
[3370]	26/07/06	484	495	484	489	+6	+1.24	2,700	-
[3370]	26/07/03	484	487	476	483	-1	-0.21	5,100	-
[3370]	26/07/02	485	496	453	484	-5	-1.02	29,700	-
[3370]	26/07/01	490	492	478	489	+4	+0.82	34,900	-
[3370]	26/06/30	473	487	465	485	+20	+4.30	12,800	-
[3370]	26/06/29	443	465	443	465	+25	+5.68	7,200	-
[3370]	26/06/26	438	443	436	440	+2	+0.46	9,100	-
[3370]	26/06/25	427	440	427	438	+12	+2.82	13,200	-
[3370]	26/06/24	416	426	416	426	+15	+3.65	12,300	-
[3370]	26/06/23	425	429	411	411	-15	-3.52	23,700	-
[3370]	26/06/22	425	437	425	426	+1	+0.24	11,000	-
[3370]	26/06/19	431	442	425	425	-2	-0.47	9,200	-
[3370]	26/06/18	450	450	406	427	-31	-6.77	62,400	-
[3370]	26/06/17	473	475	458	458	-22	-4.58	13,800	-
[3370]	26/06/16	486	490	480	480	-9	-1.84	14,600	-
[3370]	26/06/15	493	503	489	489	-4	-0.81	11,400	-
[3370]	26/06/12	491	498	491	493	+2	+0.41	6,600	-
[3370]	26/06/11	498	500	484	491	-7	-1.41	11,700	-
[3370]	26/06/10	505	507	495	498	-7	-1.39	46,200	-
[3370]	26/06/09	515	515	505	505	-12	-2.32	8,100	-
[3370]	26/06/08	541	555	506	517	+4	+0.78	44,800	-
[3370]	26/06/05	505	517	505	513	+8	+1.58	5,900	-
[3370]	26/06/04	515	515	502	505	-11	-2.13	12,100	-
[3370]	26/06/03	516	516	505	516	-3	-0.58	9,800	-
[3370]	26/06/02	500	519	500	519	+17	+3.39	10,700	-
[3370]	26/06/01	515	515	501	502	-3	-0.59	9,300	-
[3370]	26/05/29	500	512	500	505	0	0.00	9,900	-
[3370]	26/05/28	513	519	502	505	+2	+0.40	6,300	-
[3370]	26/05/27	516	525	502	503	-14	-2.71	6,700	-
[3370]	26/05/26	520	530	515	517	-3	-0.58	4,400	-
[3370]	26/05/25	513	546	513	520	+10	+1.96	20,500	-
[3370]	26/05/22	513	525	507	510	-3.0	-0.58	8,100	-
[3370]	26/05/21	514	533	509	513	+9.0	+1.79	12,400	-
[3370]	26/05/20	528	528	503	504	-16.0	-3.08	19,300	-
[3370]	26/05/19	525	570	517	520	-25.0	-4.59	66,900	-
[3370]	26/05/18	523	561	469	545	+22.0	+4.21	62,700	-
[3370]	26/05/15	530	530	502	523	-3.0	-0.57	33,100	-
[3370]	26/05/14	537	560	516	526	+10.0	+1.94	78,200	-
[3370]	26/05/13	506	537	505	516	+10.0	+1.98	24,400	-
[3370]	26/05/12	482	519	482	506	+25.0	+5.20	28,400	-
[3370]	26/05/11	470	487	470	481	+12.0	+2.56	12,000	-
[3370]	26/05/08	462	480	461	469	+7.0	+1.52	10,000	-
[3370]	26/05/07	462	464	460	462	0	+0.00	17,900	-
[3370]	26/05/01	448	479	447	462	+14.0	+3.12	20,600	-
[3370]	26/04/30	454	454	448	448	-4.0	-0.88	7,900	-
[3370]	26/04/28	443	452	441	452	+3.0	+0.67	9,900	-
[3370]	26/04/27	449	452	442	449	+2	+0.45	17,500	-
[3370]	26/04/24	450	452	442	447	-1	-0.22	12,000	-
[3370]	26/04/23	454	456	441	448	-6	-1.32	29,600	-
[3370]	26/04/22	454	456	452	454	-4	-0.87	7,000	-
[3370]	26/04/21	457	460	455	458	+3	+0.66	12,800	-
[3370]	26/04/20	450	457	446	455	+11	+2.48	17,300	-
[3370]	26/04/17	458	458	444	444	-7	-1.55	31,000	-
[3370]	26/04/16	473	482	447	451	-25	-5.25	64,300	-
[3370]	26/04/15	470	477	468	476	+15	+3.25	44,100	-
[3370]	26/04/14	450	464	450	461	+13	+2.90	62,900	-
[3370]	26/04/13	438	449	437	448	+10	+2.28	15,900	-
[3370]	26/04/10	435	446	432	438	+2	+0.46	34,700	-
[3370]	26/04/09	433	445	429	436	-3	-0.68	27,500	-
[3370]	26/04/08	419	453	414	439	+22	+5.28	124,700	-
[3370]	26/04/07	415	424	410	417	+4	+0.97	35,100	-
[3370]	26/04/06	405	415	405	413	+1	+0.24	46,400	-
[3370]	26/04/03	397	427	397	412	+17	+4.30	125,200	-
[3370]	26/04/02	395	400	385	395	-1	-0.25	118,100	-
[3370]	26/04/01	451	456	375	396	-59	-12.97	380,700	-
[3370]	26/03/31	467	467	454	455	-12	-2.57	24,300	-
[3370]	26/03/30	477	484	450	467	-49	-9.50	79,800	-
[3370]	26/03/27	550	550	515	516	-20	-3.73	73,900	-
[3370]	26/03/26	541	555	531	536	-2	-0.37	48,900	-
[3370]	26/03/25	529	543	525	538	+25	+4.87	51,800	-
[3370]	26/03/24	542	542	512	513	-9	-1.72	28,800	-
[3370]	26/03/23	526	526	508	522	-4	-0.76	40,600	-
[3370]	26/03/19	531	545	521	526	-22	-4.01	72,600	-
[3370]	26/03/18	513	552	510	548	+37	+7.24	61,000	-
[3370]	26/03/17	519	523	510	511	-3	-0.58	29,500	-
[3370]	26/03/16	516	518	506	514	-3	-0.58	34,700	-
[3370]	26/03/13	507	521	506	517	+10	+1.97	17,100	-
[3370]	26/03/12	520	529	507	507	-16	-3.06	41,900	-
[3370]	26/03/11	536	536	518	523	-3	-0.57	30,500	-
[3370]	26/03/10	538	550	517	526	+6	+1.15	77,200	-
[3370]	26/03/09	545	545	507	520	-15	-2.80	101,000	-
[3370]	26/03/06	551	553	525	535	+4	+0.75	87,500	-
[3370]	26/03/05	540	550	520	531	+39	+7.93	93,300	-
[3370]	26/03/04	537	537	475	492	-49	-9.06	174,100	-
[3370]	26/03/03	599	600	541	541	-49	-8.31	91,400	-
[3370]	26/03/02	623	624	580	590	-33	-5.30	99,900	-
[3370]	26/02/27	585	625	585	623	+40	+6.86	116,100	-
[3370]	26/02/26	561	631	561	583	+27	+4.86	225,000	-
[3370]	26/02/25	532	558	532	556	+24	+4.51	53,900	-
[3370]	26/02/24	525	551	521	532	+29	+5.77	158,600	-
[3370]	26/02/20	506	507	494	503	+10	+2.03	15,000	-
[3370]	26/02/19	515	519	493	493	-17	-3.33	43,500	-
[3370]	26/02/18	494	515	494	510	+16	+3.24	46,000	-
[3370]	26/02/17	461	500	461	494	+31	+6.70	86,400	-
[3370]	26/02/16	485	490	463	463	-19	-3.94	78,400	-
[3370]	26/02/13	485	496	475	482	-3	-0.62	43,500	-
[3370]	26/02/12	478	491	474	485	+13	+2.75	62,300	-
[3370]	26/02/10	460	481	460	472	+12	+2.61	54,300	-
[3370]	26/02/09	467	471	457	460	+2	+0.44	36,900	-
[3370]	26/02/06	442	465	442	458	+16	+3.62	119,000	-
[3370]	26/02/05	438	443	437	442	+5	+1.14	32,900	-
[3370]	26/02/04	429	438	428	437	+6	+1.39	28,400	-
[3370]	26/02/03	426	431	423	431	+9	+2.13	33,200	-
[3370]	26/02/02	425	425	414	422	+3	+0.72	49,800	-
[3370]	26/01/30	415	420	415	419	+5	+1.21	14,700	-
[3370]	26/01/29	411	418	411	414	+2	+0.49	36,200	-
[3370]	26/01/28	427	427	411	412	-13	-3.06	54,900	-
[3370]	26/01/27	437	437	425	425	-7	-1.62	32,600	-
[3370]	26/01/26	426	441	426	432	-1	-0.23	93,200	-
[3370]	26/01/23	440	441	410	433	-11	-2.48	275,000	-
[3370]	26/01/22	428	444	400	444	+54	+13.85	929,700	-
[3370]	26/01/21	345	403	334	390	+46	+13.37	983,300	-
[3370]	26/01/20	347	347	342	344	+1	+0.29	19,200	-
[3370]	26/01/19	341	345	341	343	+6	+1.78	21,200	-
[3370]	26/01/16	344	344	337	337	0	0.00	9,800	-
[3370]	26/01/15	337	339	335	337	-4	-1.17	15,300	-
[3370]	26/01/14	336	341	332	341	+6	+1.79	16,100	-
[3370]	26/01/13	334	338	330	335	+2	+0.60	19,300	-
[3370]	26/01/09	348	348	326	333	-13	-3.76	73,200	-
[3370]	26/01/08	345	346	340	346	+3	+0.87	22,900	-
[3370]	26/01/07	342	345	340	343	+3	+0.88	11,300	-
[3370]	26/01/06	341	347	340	340	0	0.00	21,100	-
[3370]	26/01/05	331	344	331	340	+9	+2.72	45,700	-
[3370]	25/12/30	328	332	327	331	-2	-0.60	25,300	-
[3370]	25/12/29	334	334	330	333	+3	+0.91	11,300	-
[3370]	25/12/26	329	334	329	330	+2	+0.61	16,500	-
[3370]	25/12/25	334	334	328	328	-1	-0.30	15,900	-
[3370]	25/12/24	339	339	323	329	-7	-2.08	72,800	-
[3370]	25/12/23	325	336	325	336	+11	+3.38	24,800	-
[3370]	25/12/22	325	329	324	325	+1	+0.31	19,000	-
[3370]	25/12/19	322	346	322	324	+3	+0.93	138,800	-
[3370]	25/12/18	319	323	319	321	+1	+0.31	11,200	-
[3370]	25/12/17	316	328	316	320	+4	+1.27	52,900	-
[3370]	25/12/16	319	321	314	316	-3	-0.94	76,400	-
[3370]	25/12/15	326	330	318	319	-5	-1.54	42,200	-
[3370]	25/12/12	325	350	315	324	-1	-0.31	246,800	-
[3370]	25/12/11	326	332	323	325	+1	+0.31	19,800	-
[3370]	25/12/10	323	328	322	324	+1	+0.31	19,300	-
[3370]	25/12/09	321	330	321	323	+1	+0.31	39,200	-
[3370]	25/12/08	332	337	322	322	-12	-3.59	95,100	-
[3370]	25/12/05	335	335	331	334	-3	-0.89	35,700	-
[3370]	25/12/04	360	364	331	337	-24	-6.65	136,900	-
[3370]	25/12/03	365	368	361	361	-2	-0.55	15,900	-
[3370]	25/12/02	363	367	362	363	+2	+0.55	12,000	-
[3370]	25/12/01	368	368	361	361	-7	-1.90	13,700	-
[3370]	25/11/28	366	379	365	368	+6	+1.66	51,800	-
[3370]	25/11/27	361	365	360	362	-1	-0.28	9,000	-
[3370]	25/11/26	361	367	355	363	+3	+0.83	30,700	-
[3370]	25/11/25	362	364	360	360	-1	-0.28	10,800	-
[3370]	25/11/21	367	368	358	361	-8	-2.17	42,500	-
[3370]	25/11/20	359	399	359	369	+12	+3.36	170,800	-
[3370]	25/11/19	365	369	357	357	-9	-2.46	29,100	-
[3370]	25/11/18	378	378	366	366	-6	-1.61	29,800	-
[3370]	25/11/17	395	395	372	372	-24	-6.06	52,600	-
[3370]	25/11/14	392	398	390	396	+4	+1.02	36,000	-
[3370]	25/11/13	394	395	389	392	-2	-0.51	18,100	-
[3370]	25/11/12	390	399	390	394	+5	+1.29	40,400	-
[3370]	25/11/11	395	406	384	389	-6	-1.52	88,100	-
[3370]	25/11/10	373	399	373	395	+22	+5.90	94,500	-
[3370]	25/11/07	371	380	370	373	+4	+1.08	30,400	-
[3370]	25/11/06	373	373	368	369	-1	-0.27	12,400	-
[3370]	25/11/05	375	377	366	370	-4	-1.07	31,600	-
[3370]	25/11/04	376	381	372	374	+2	+0.54	26,200	-
[3370]	25/10/31	373	377	369	372	-1	-0.27	28,500	-
[3370]	25/10/30	373	375	363	373	-5	-1.32	73,100	-
[3370]	25/10/29	379	381	374	378	-4	-1.05	96,900	-
[3370]	25/10/28	382	435	378	382	+5	+1.33	752,700	-
[3370]	25/10/27	381	388	377	377	-9	-2.33	29,500	-
[3370]	25/10/24	380	389	379	386	-2	-0.52	39,600	-
[3370]	25/10/23	387	395	383	388	-4	-1.02	49,000	-
[3370]	25/10/22	391	401	388	392	-2	-0.51	73,700	-
[3370]	25/10/21	415	422	391	394	-29	-6.86	272,400	-
[3370]	25/10/20	438	465	423	423	-17	-3.86	685,300	-
[3370]	25/10/17	392	471	370	440	+32	+7.84	1,728,800	-
[3370]	25/10/16	460	474	393	408	-47	-10.33	669,700	-
[3370]	25/10/15	540	569	449	455	-76	-14.31	1,657,200	-
[3370]	25/10/14	494	531	466	531	-8	-1.48	1,701,300	-
[3370]	25/10/10	473	558	423	539	+58	+12.06	2,445,800	-
[3370]	25/10/09	481	481	426	481	+80	+19.95	731,500	-
[3370]	25/10/08	321	401	321	401	+80	+24.92	472,400	-
[3370]	25/10/07	321	323	318	321	0	0.00	25,100	-
[3370]	25/10/06	335	352	317	321	-6	-1.83	110,200	-
[3370]	25/10/03	332	332	324	327	+2	+0.62	10,900	-
[3370]	25/10/02	332	332	322	325	-3	-0.91	21,800	-
[3370]	25/10/01	335	337	327	328	-3	-0.91	21,500	-
[3370]	25/09/30	340	341	330	331	-9	-2.65	34,300	-
[3370]	25/09/29	346	346	340	340	-8	-2.30	20,800	-
[3370]	25/09/26	357	357	347	348	-5	-1.42	24,200	-
[3370]	25/09/25	349	363	347	353	+3	+0.86	57,900	-
[3370]	25/09/24	343	351	341	350	+8	+2.34	27,400	-
[3370]	25/09/22	341	344	340	342	+1	+0.29	15,000	-
[3370]	25/09/19	344	344	329	341	0	0.00	42,400	-
[3370]	25/09/18	339	345	338	341	+3	+0.89	22,100	-
[3370]	25/09/17	338	342	335	338	0	0.00	32,900	-
[3370]	25/09/16	347	348	337	338	-8	-2.31	82,400	-
[3370]	25/09/12	351	351	346	346	-1	-0.29	25,300	-
[3370]	25/09/11	352	353	347	347	-6	-1.70	28,900	-
[3370]	25/09/10	352	355	352	353	-1	-0.28	23,700	-
[3370]	25/09/09	359	361	353	354	-6	-1.67	34,000	-
[3370]	25/09/08	361	361	356	360	0	0.00	23,000	-
[3370]	25/09/05	351	361	347	360	+14	+4.05	25,800	-