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
[3372]	26/10/29	213	214	213	213	0	+0.00	5,000	2,917,834,496
[3372]	26/10/28	213	215	213	213	0	+0.00	10,000	2,917,834,496
[3372]	26/10/27	213	215	213	213	0	+0.00	10,800	2,917,834,496
[3372]	26/10/26	213	214	213	213	+1.0	+0.47	13,400	2,917,834,496
[3372]	26/10/23	213	214	212	212	-2.0	-0.93	29,000	2,904,135,680
[3372]	26/10/22	214	215	213	214	0	+0.00	22,300	2,931,533,056
[3372]	26/10/21	215	217	214	214	0	+0.00	14,800	2,931,533,056
[3372]	26/10/20	213	227	213	214	+1.0	+0.47	124,400	2,931,533,056
[3372]	26/10/19	215	243	213	213	-2.0	-0.93	386,500	2,917,834,496
[3372]	26/10/16	215	215	213	215	+1.0	+0.47	14,200	2,945,231,872
[3372]	26/10/15	215	215	213	214	0	+0.00	14,100	2,931,533,056
[3372]	26/10/14	214	216	214	214	-1.0	-0.47	16,800	2,931,533,056
[3372]	26/10/13	213	217	213	215	0	+0.00	110,100	2,945,231,872
[3372]	26/10/09	213	215	213	215	0	+0.00	9,900	2,945,231,872
[3372]	26/10/08	215	215	214	215	0	+0.00	15,600	2,945,231,872
[3372]	26/10/07	215	216	215	215	0	+0.00	9,200	2,945,231,872
[3372]	26/10/06	216	216	214	215	+1.0	+0.47	9,500	2,945,231,872
[3372]	26/10/05	214	216	214	214	-1.0	-0.47	18,000	2,931,533,056
[3372]	26/10/02	215	216	215	215	0	+0.00	17,500	2,945,231,872
[3372]	26/10/01	215	216	214	215	0	+0.00	17,200	2,945,231,872
[3372]	26/09/30	216	217	215	215	-3.0	-1.38	18,500	2,945,231,872
[3372]	26/09/29	211	218	210	218	0	+0.00	32,500	2,986,328,064
[3372]	26/09/28	222	222	218	218	-3.0	-1.36	74,500	2,986,328,064
[3372]	26/09/25	220	222	220	221	+1.0	+0.45	26,600	3,027,424,512
[3372]	26/09/24	221	221	220	220	-1.0	-0.45	25,300	3,013,725,696
[3372]	26/09/18	220	221	220	221	0	+0.00	16,700	3,027,424,512
[3372]	26/09/17	221	221	220	221	+1.0	+0.45	7,000	3,027,424,512
[3372]	26/09/16	221	221	220	220	0	+0.00	19,500	3,013,725,696
[3372]	26/09/15	221	221	220	220	-1.0	-0.45	15,100	3,013,725,696
[3372]	26/09/14	220	221	220	221	+1.0	+0.45	15,200	3,027,424,512
[3372]	26/09/11	220	221	220	220	-1.0	-0.45	6,700	3,013,725,696
[3372]	26/09/10	220	221	220	221	+1.0	+0.45	8,400	3,027,424,512
[3372]	26/09/09	220	221	220	220	0	+0.00	6,700	3,013,725,696
[3372]	26/09/08	220	221	220	220	-1.0	-0.45	12,600	3,013,725,696
[3372]	26/09/07	221	221	220	221	+1.0	+0.45	10,900	3,027,424,512
[3372]	26/09/04	221	221	220	220	-1.0	-0.45	23,300	3,013,725,696
[3372]	26/09/03	221	221	220	221	+1.0	+0.45	18,800	3,027,424,512
[3372]	26/09/02	220	221	220	220	0	+0.00	13,500	3,013,725,696
[3372]	26/09/01	221	221	220	220	-1.0	-0.45	11,400	3,013,725,696
[3372]	26/08/31	220	221	220	221	0	+0.00	22,600	3,027,424,512
[3372]	26/08/28	221	221	220	221	+1.0	+0.45	11,800	3,027,424,512
[3372]	26/08/27	219	221	219	220	-1.0	-0.45	6,600	3,013,725,696
[3372]	26/08/26	220	221	219	221	+1.0	+0.45	9,800	3,027,424,512
[3372]	26/08/25	219	221	219	220	0	+0.00	6,600	3,013,725,696
[3372]	26/08/24	220	221	219	220	0	+0.00	6,100	3,013,725,696
[3372]	26/08/21	219	221	219	220	+1.0	+0.46	8,300	3,013,725,696
[3372]	26/08/20	220	221	219	219	-1.0	-0.45	4,400	3,000,026,880
[3372]	26/08/19	220	221	220	220	0	+0.00	4,100	3,013,725,696
[3372]	26/08/18	220	221	220	220	-1.0	-0.45	6,800	3,013,725,696
[3372]	26/08/17	221	221	220	221	0	+0.00	10,800	3,027,424,512
[3372]	26/08/14	220	221	219	221	+2.0	+0.91	12,000	3,027,424,512
[3372]	26/08/13	219	221	219	219	0	+0.00	12,600	3,000,026,880
[3372]	26/08/12	221	222	219	219	-2.0	-0.90	20,700	3,000,026,880
[3372]	26/08/10	221	221	220	221	0	+0.00	12,100	3,027,424,512
[3372]	26/08/07	221	221	220	221	0	+0.00	7,300	3,027,424,512
[3372]	26/08/06	220	221	220	221	+1.0	+0.45	5,300	3,027,424,512
[3372]	26/08/05	220	221	220	220	0	+0.00	5,400	3,013,725,696
[3372]	26/08/04	220	221	219	220	-1.0	-0.45	6,600	3,013,725,696
[3372]	26/08/03	221	221	219	221	+2.0	+0.91	17,900	3,027,424,512
[3372]	26/07/31	219	220	219	219	0	+0.00	5,000	3,000,026,880
[3372]	26/07/30	220	221	219	219	-1.0	-0.45	4,100	3,000,026,880
[3372]	26/07/29	221	221	219	220	+1.0	+0.46	13,700	3,013,725,696
[3372]	26/07/28	221	221	219	219	-2.0	-0.90	3,800	3,000,026,880
[3372]	26/07/27	221	221	219	221	0	+0.00	12,500	3,027,424,512
[3372]	26/07/24	220	221	219	221	+1.0	+0.45	6,200	3,027,424,512
[3372]	26/07/23	221	221	220	220	0	+0.00	5,200	3,013,725,696
[3372]	26/07/22	220	221	220	220	-1.0	-0.45	7,200	3,013,725,696
[3372]	26/07/21	221	221	220	221	+1.0	+0.45	5,400	3,027,424,512
[3372]	26/07/17	220	222	220	220	-1	-0.45	8,900	-
[3372]	26/07/16	222	222	220	221	-1	-0.45	7,400	-
[3372]	26/07/15	221	222	220	222	+2	+0.91	12,900	-
[3372]	26/07/14	221	221	220	220	0	0.00	3,100	-
[3372]	26/07/13	219	221	219	220	+1	+0.46	10,300	-
[3372]	26/07/10	219	220	219	219	0	0.00	5,300	-
[3372]	26/07/09	220	221	219	219	-1	-0.45	7,600	-
[3372]	26/07/08	221	221	220	220	-1	-0.45	2,600	-
[3372]	26/07/07	221	221	220	221	0	0.00	8,700	-
[3372]	26/07/06	221	221	220	221	+1	+0.45	6,400	-
[3372]	26/07/03	219	221	219	220	0	0.00	9,700	-
[3372]	26/07/02	220	221	220	220	0	0.00	9,100	-
[3372]	26/07/01	221	221	220	220	-1	-0.45	4,400	-
[3372]	26/06/30	221	221	220	221	+1	+0.45	6,200	-
[3372]	26/06/29	221	221	220	220	+1	+0.46	5,200	-
[3372]	26/06/26	219	221	219	219	-2	-0.90	8,200	-
[3372]	26/06/25	221	221	219	221	+1	+0.45	10,200	-
[3372]	26/06/24	219	221	219	220	+1	+0.46	11,500	-
[3372]	26/06/23	219	220	219	219	-1	-0.45	8,400	-
[3372]	26/06/22	219	220	219	220	0	0.00	10,700	-
[3372]	26/06/19	219	220	219	220	+1	+0.46	8,600	-
[3372]	26/06/18	219	220	218	219	0	0.00	12,700	-
[3372]	26/06/17	219	220	219	219	0	0.00	7,400	-
[3372]	26/06/16	220	221	219	219	-2	-0.90	11,600	-
[3372]	26/06/15	221	221	219	221	+1	+0.45	10,900	-
[3372]	26/06/12	220	221	219	220	0	0.00	5,600	-
[3372]	26/06/11	221	221	219	220	-1	-0.45	7,800	-
[3372]	26/06/10	221	221	219	221	0	0.00	12,000	-
[3372]	26/06/09	219	221	219	221	+1	+0.45	5,100	-
[3372]	26/06/08	220	221	219	220	0	0.00	4,600	-
[3372]	26/06/05	219	221	219	220	+1	+0.46	17,600	-
[3372]	26/06/04	218	220	218	219	0	0.00	16,500	-
[3372]	26/06/03	221	221	219	219	0	0.00	8,600	-
[3372]	26/06/02	219	221	219	219	0	0.00	5,700	-
[3372]	26/06/01	219	220	219	219	0	0.00	15,400	-
[3372]	26/05/29	220	221	219	219	-1	-0.45	10,200	-
[3372]	26/05/28	218	221	218	220	+1	+0.46	9,900	-
[3372]	26/05/27	219	220	219	219	-1	-0.45	12,700	-
[3372]	26/05/26	219	220	218	220	+1	+0.46	4,000	-
[3372]	26/05/25	221	221	218	219	+1	+0.46	21,900	-
[3372]	26/05/22	219	220	218	218	-1.0	-0.46	12,600	-
[3372]	26/05/21	217	220	217	219	+1.0	+0.46	7,000	-
[3372]	26/05/20	220	220	217	218	0	+0.00	22,100	-
[3372]	26/05/19	220	220	218	218	-1.0	-0.46	7,200	-
[3372]	26/05/18	219	220	219	219	0	+0.00	50,500	-
[3372]	26/05/15	220	222	219	219	-1.0	-0.45	14,700	-
[3372]	26/05/14	220	221	220	220	0	+0.00	3,500	-
[3372]	26/05/13	219	221	219	220	0	+0.00	20,900	-
[3372]	26/05/12	220	221	220	220	0	+0.00	7,000	-
[3372]	26/05/11	221	221	219	220	0	+0.00	9,200	-
[3372]	26/05/08	220	221	220	220	0	+0.00	14,800	-
[3372]	26/05/07	220	222	220	220	0	+0.00	11,200	-
[3372]	26/05/01	221	222	220	220	-1.0	-0.45	6,800	-
[3372]	26/04/30	220	222	220	221	-1.0	-0.45	8,300	-
[3372]	26/04/28	220	222	220	222	+1.0	+0.45	8,800	-
[3372]	26/04/27	221	222	221	221	0	0.00	7,800	-
[3372]	26/04/24	220	223	220	221	0	0.00	11,800	-
[3372]	26/04/23	223	223	221	221	0	0.00	5,400	-
[3372]	26/04/22	221	223	221	221	-1	-0.45	7,800	-
[3372]	26/04/21	222	223	221	222	-1	-0.45	14,700	-
[3372]	26/04/20	222	223	222	223	+1	+0.45	9,100	-
[3372]	26/04/17	222	223	221	222	-1	-0.45	8,400	-
[3372]	26/04/16	224	224	222	223	-1	-0.45	12,700	-
[3372]	26/04/15	223	224	221	224	+1	+0.45	6,600	-
[3372]	26/04/14	221	223	221	223	+2	+0.90	2,200	-
[3372]	26/04/13	223	223	221	221	-2	-0.90	12,800	-
[3372]	26/04/10	221	223	221	223	+1	+0.45	9,500	-
[3372]	26/04/09	223	223	221	222	-1	-0.45	7,000	-
[3372]	26/04/08	223	224	221	223	0	0.00	14,400	-
[3372]	26/04/07	223	223	220	223	+1	+0.45	8,800	-
[3372]	26/04/06	220	223	220	222	+2	+0.91	15,600	-
[3372]	26/04/03	222	223	220	220	0	0.00	12,000	-
[3372]	26/04/02	220	224	220	220	0	0.00	13,200	-
[3372]	26/04/01	220	223	220	220	+1	+0.46	10,800	-
[3372]	26/03/31	219	223	219	219	-1	-0.45	18,900	-
[3372]	26/03/30	219	222	218	220	-7	-3.08	28,400	-
[3372]	26/03/27	227	229	225	227	-2	-0.87	60,900	-
[3372]	26/03/26	229	230	227	229	+1	+0.44	30,500	-
[3372]	26/03/25	228	229	226	228	+1	+0.44	36,400	-
[3372]	26/03/24	228	229	227	227	+1	+0.44	6,300	-
[3372]	26/03/23	231	231	225	226	-5	-2.16	36,700	-
[3372]	26/03/19	231	232	231	231	-1	-0.43	8,100	-
[3372]	26/03/18	231	233	230	232	+1	+0.43	12,300	-
[3372]	26/03/17	230	232	230	231	+1	+0.43	7,100	-
[3372]	26/03/16	233	233	230	230	-1	-0.43	16,200	-
[3372]	26/03/13	230	232	230	231	+1	+0.43	10,700	-
[3372]	26/03/12	230	232	229	230	+2	+0.88	17,300	-
[3372]	26/03/11	229	229	227	228	+1	+0.44	10,700	-
[3372]	26/03/10	227	229	227	227	+1	+0.44	11,100	-
[3372]	26/03/09	229	229	225	226	-2	-0.88	28,100	-
[3372]	26/03/06	227	231	227	228	0	0.00	9,900	-
[3372]	26/03/05	228	230	228	228	+2	+0.88	10,700	-
[3372]	26/03/04	228	230	225	226	-3	-1.31	32,500	-
[3372]	26/03/03	232	232	229	229	-3	-1.29	24,000	-
[3372]	26/03/02	233	234	232	232	-2	-0.85	18,200	-
[3372]	26/02/27	233	236	233	234	+1	+0.43	23,600	-
[3372]	26/02/26	232	233	232	233	+1	+0.43	5,400	-
[3372]	26/02/25	232	234	232	232	0	0.00	12,800	-
[3372]	26/02/24	230	234	230	232	+1	+0.43	24,200	-
[3372]	26/02/20	227	234	227	231	+3	+1.32	32,400	-
[3372]	26/02/19	228	230	228	228	-1	-0.44	11,000	-
[3372]	26/02/18	228	229	227	229	+1	+0.44	9,400	-
[3372]	26/02/17	227	229	227	228	0	0.00	14,000	-
[3372]	26/02/16	229	229	227	228	+1	+0.44	11,800	-
[3372]	26/02/13	228	229	227	227	-1	-0.44	12,500	-
[3372]	26/02/12	226	230	226	228	+2	+0.88	20,900	-
[3372]	26/02/10	228	229	226	226	-2	-0.88	18,500	-
[3372]	26/02/09	229	229	227	228	-1	-0.44	11,300	-
[3372]	26/02/06	227	229	226	229	+3	+1.33	18,500	-
[3372]	26/02/05	226	228	225	226	-2	-0.88	20,000	-
[3372]	26/02/04	227	228	226	228	+2	+0.88	8,200	-
[3372]	26/02/03	225	227	225	226	+1	+0.44	11,400	-
[3372]	26/02/02	225	227	225	225	0	0.00	17,000	-
[3372]	26/01/30	225	227	225	225	-1	-0.44	12,000	-
[3372]	26/01/29	226	227	225	226	0	0.00	11,100	-
[3372]	26/01/28	228	228	225	226	-2	-0.88	19,000	-
[3372]	26/01/27	228	229	228	228	0	0.00	13,600	-
[3372]	26/01/26	229	229	227	228	-1	-0.44	21,700	-
[3372]	26/01/23	234	234	228	229	0	0.00	30,500	-
[3372]	26/01/22	229	233	225	229	-13	-5.37	126,600	-
[3372]	26/01/21	227	265	225	242	+16	+7.08	298,600	-
[3372]	26/01/20	225	226	225	226	+1	+0.44	13,800	-
[3372]	26/01/19	224	225	224	225	+1	+0.45	22,500	-
[3372]	26/01/16	225	225	223	224	0	0.00	16,400	-
[3372]	26/01/15	224	224	223	224	0	0.00	10,700	-
[3372]	26/01/14	224	224	223	224	+1	+0.45	10,800	-
[3372]	26/01/13	224	224	223	223	-1	-0.45	18,500	-
[3372]	26/01/09	224	224	223	224	0	0.00	15,000	-
[3372]	26/01/08	224	224	223	224	0	0.00	10,400	-
[3372]	26/01/07	224	225	223	224	0	0.00	19,300	-
[3372]	26/01/06	224	224	223	224	0	0.00	23,400	-
[3372]	26/01/05	224	225	223	224	0	0.00	17,100	-
[3372]	25/12/30	223	224	222	224	+2	+0.90	14,300	-
[3372]	25/12/29	222	224	221	222	+2	+0.91	26,500	-
[3372]	25/12/26	222	222	220	220	-2	-0.90	55,600	-
[3372]	25/12/25	222	224	221	222	-1	-0.45	33,000	-
[3372]	25/12/24	223	224	222	223	0	0.00	33,700	-
[3372]	25/12/23	222	224	222	223	+1	+0.45	29,200	-
[3372]	25/12/22	222	224	221	222	-2	-0.89	33,100	-
[3372]	25/12/19	226	226	223	224	-2	-0.88	20,700	-
[3372]	25/12/18	225	226	223	226	+1	+0.44	18,100	-
[3372]	25/12/17	227	228	225	225	-2	-0.88	38,500	-
[3372]	25/12/16	228	229	227	227	-1	-0.44	17,900	-
[3372]	25/12/15	228	229	227	228	0	0.00	34,700	-
[3372]	25/12/12	230	230	227	228	0	0.00	10,300	-
[3372]	25/12/11	230	230	228	228	0	0.00	7,600	-
[3372]	25/12/10	229	229	228	228	0	0.00	10,800	-
[3372]	25/12/09	228	229	228	228	0	0.00	16,000	-
[3372]	25/12/08	229	229	228	228	0	0.00	14,700	-
[3372]	25/12/05	229	230	228	228	0	0.00	12,600	-
[3372]	25/12/04	228	231	228	228	-2	-0.87	22,900	-
[3372]	25/12/03	233	233	229	230	-2	-0.86	26,100	-
[3372]	25/12/02	233	234	231	232	-1	-0.43	14,700	-
[3372]	25/12/01	232	233	232	233	0	0.00	12,700	-
[3372]	25/11/28	233	235	233	233	0	0.00	9,000	-
[3372]	25/11/27	234	235	230	233	0	0.00	17,500	-
[3372]	25/11/26	234	235	233	233	0	0.00	6,700	-
[3372]	25/11/25	233	235	233	233	0	0.00	10,200	-
[3372]	25/11/21	232	235	232	233	+1	+0.43	8,400	-
[3372]	25/11/20	233	235	232	232	-1	-0.43	9,400	-
[3372]	25/11/19	233	235	233	233	0	0.00	6,600	-
[3372]	25/11/18	235	236	233	233	-2	-0.85	13,600	-
[3372]	25/11/17	235	236	235	235	-2	-0.84	17,600	-
[3372]	25/11/14	235	237	235	237	+2	+0.85	7,300	-
[3372]	25/11/13	235	237	235	235	0	0.00	10,900	-
[3372]	25/11/12	236	238	235	235	-2	-0.84	14,500	-
[3372]	25/11/11	239	239	237	237	-2	-0.84	8,700	-
[3372]	25/11/10	240	240	239	239	0	0.00	14,900	-
[3372]	25/11/07	239	240	236	239	+1	+0.42	20,900	-
[3372]	25/11/06	239	239	236	238	+1	+0.42	10,500	-
[3372]	25/11/05	239	239	235	237	-1	-0.42	9,500	-
[3372]	25/11/04	239	239	235	238	+4	+1.71	8,600	-
[3372]	25/10/31	237	237	234	234	-1	-0.43	10,900	-
[3372]	25/10/30	235	236	234	235	0	0.00	7,200	-
[3372]	25/10/29	235	236	234	235	-1	-0.42	8,300	-
[3372]	25/10/28	237	237	235	236	-1	-0.42	18,200	-
[3372]	25/10/27	237	238	236	237	-1	-0.42	8,900	-
[3372]	25/10/24	238	238	236	238	0	0.00	8,800	-
[3372]	25/10/23	239	240	238	238	0	0.00	10,800	-
[3372]	25/10/22	237	239	236	238	+1	+0.42	18,000	-
[3372]	25/10/21	236	238	236	237	-1	-0.42	6,700	-
[3372]	25/10/20	237	239	237	238	+1	+0.42	12,800	-
[3372]	25/10/17	236	237	236	237	+1	+0.42	3,800	-
[3372]	25/10/16	237	237	234	236	-1	-0.42	28,600	-
[3372]	25/10/15	237	237	236	237	+1	+0.42	12,000	-
[3372]	25/10/14	235	238	234	236	+1	+0.43	16,100	-
[3372]	25/10/10	236	238	235	235	0	0.00	7,500	-
[3372]	25/10/09	239	239	235	235	-2	-0.84	17,600	-
[3372]	25/10/08	238	239	236	237	+2	+0.85	20,500	-
[3372]	25/10/07	240	240	233	235	-5	-2.08	26,300	-
[3372]	25/10/06	242	242	235	240	+3	+1.27	22,900	-
[3372]	25/10/03	236	239	236	237	-1	-0.42	15,400	-
[3372]	25/10/02	242	244	236	238	-6	-2.46	18,500	-
[3372]	25/10/01	245	245	234	244	+1	+0.41	40,300	-
[3372]	25/09/30	248	250	243	243	-5	-2.02	19,700	-
[3372]	25/09/29	252	252	248	248	-12	-4.62	51,200	-
[3372]	25/09/26	257	260	254	260	+4	+1.56	65,000	-
[3372]	25/09/25	258	258	256	256	-1	-0.39	26,700	-
[3372]	25/09/24	256	258	255	257	+2	+0.78	23,000	-
[3372]	25/09/22	255	257	255	255	-1	-0.39	22,400	-
[3372]	25/09/19	256	256	254	256	+1	+0.39	10,800	-
[3372]	25/09/18	255	256	252	255	0	0.00	14,900	-
[3372]	25/09/17	254	255	252	255	+2	+0.79	24,100	-
[3372]	25/09/16	255	255	252	253	+1	+0.40	26,500	-
[3372]	25/09/12	254	254	252	252	-1	-0.40	9,600	-
[3372]	25/09/11	252	254	251	253	+1	+0.40	10,600	-
[3372]	25/09/10	255	255	252	252	-1	-0.40	14,700	-
[3372]	25/09/09	255	255	253	253	-1	-0.39	14,300	-
[3372]	25/09/08	253	254	252	254	+1	+0.40	13,900	-
[3372]	25/09/05	254	255	253	253	-1	-0.39	15,800	-