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
[3377]	26/10/29	458	476	458	469	+10.0	+2.18	56,000	6,715,704,320
[3377]	26/10/28	463	470	459	459	-4.0	-0.86	31,600	6,572,512,256
[3377]	26/10/27	468	470	463	463	-7.0	-1.49	36,100	6,629,789,184
[3377]	26/10/26	474	474	465	470	+7.0	+1.51	41,500	6,730,023,424
[3377]	26/10/23	461	467	454	463	+2.0	+0.43	40,400	6,629,789,184
[3377]	26/10/22	460	476	460	461	+2.0	+0.44	82,300	6,601,150,976
[3377]	26/10/21	451	459	451	459	+7.0	+1.55	32,100	6,572,512,256
[3377]	26/10/20	457	469	452	452	-6.0	-1.31	84,700	6,472,278,016
[3377]	26/10/19	464	476	456	458	-6.0	-1.29	141,100	6,558,193,152
[3377]	26/10/16	449	465	448	464	+10.0	+2.20	173,600	6,644,108,288
[3377]	26/10/15	448	483	441	454	+45.0	+11.00	840,500	6,500,916,224
[3377]	26/10/14	407	414	405	409	+3.0	+0.74	40,500	5,856,552,448
[3377]	26/10/13	411	413	406	406	-8.0	-1.93	30,300	5,813,594,624
[3377]	26/10/09	421	421	412	414	-4.0	-0.96	28,600	5,928,148,480
[3377]	26/10/08	419	422	414	418	+1.0	+0.24	48,800	5,985,425,408
[3377]	26/10/07	416	424	415	417	-5.0	-1.18	57,100	5,971,105,792
[3377]	26/10/06	420	425	415	422	+8.0	+1.93	160,200	6,042,701,824
[3377]	26/10/05	413	420	403	414	+4.0	+0.98	100,500	5,928,148,480
[3377]	26/10/02	408	410	400	410	-1.0	-0.24	48,000	5,870,871,552
[3377]	26/10/01	435	437	405	411	+12.0	+3.01	256,500	5,885,190,656
[3377]	26/09/30	394	404	390	399	+5.0	+1.27	41,200	5,713,360,384
[3377]	26/09/29	392	394	388	394	+2.0	+0.51	11,300	5,641,764,352
[3377]	26/09/28	391	394	389	392	+1.0	+0.26	6,300	5,613,126,144
[3377]	26/09/25	392	392	389	391	0	+0.00	9,200	5,598,807,040
[3377]	26/09/24	390	391	388	391	+3.0	+0.77	3,600	5,598,807,040
[3377]	26/09/18	391	391	388	388	-3.0	-0.77	2,000	5,555,849,216
[3377]	26/09/17	384	391	384	391	+6.0	+1.56	5,700	5,598,807,040
[3377]	26/09/16	382	386	382	385	+3.0	+0.79	5,900	5,512,891,392
[3377]	26/09/15	381	382	381	382	+1.0	+0.26	4,600	5,469,934,080
[3377]	26/09/14	380	382	380	381	-1.0	-0.26	1,900	5,455,614,976
[3377]	26/09/11	383	383	381	382	-2.0	-0.52	2,300	5,469,934,080
[3377]	26/09/10	382	384	382	384	0	+0.00	2,800	5,498,572,288
[3377]	26/09/09	391	392	384	384	-5.0	-1.29	6,700	5,498,572,288
[3377]	26/09/08	387	391	387	389	+1.0	+0.26	4,000	5,570,168,320
[3377]	26/09/07	389	389	387	388	+2.0	+0.52	3,400	5,555,849,216
[3377]	26/09/04	384	386	383	386	+3.0	+0.78	2,500	5,527,211,008
[3377]	26/09/03	385	385	381	383	-2.0	-0.52	6,800	5,484,253,184
[3377]	26/09/02	392	392	385	385	-8.0	-2.04	14,500	5,512,891,392
[3377]	26/09/01	393	396	393	393	+2.0	+0.51	8,100	5,627,445,248
[3377]	26/08/31	398	398	389	391	-5.0	-1.26	20,700	5,598,807,040
[3377]	26/08/28	397	398	396	396	-1.0	-0.25	7,400	5,670,402,560
[3377]	26/08/27	397	397	394	397	0	+0.00	15,000	5,684,722,176
[3377]	26/08/26	398	398	397	397	-1.0	-0.25	8,700	5,684,722,176
[3377]	26/08/25	399	399	395	398	+4.0	+1.02	15,000	5,699,041,280
[3377]	26/08/24	397	397	394	394	-3.0	-0.76	21,400	5,641,764,352
[3377]	26/08/21	397	399	395	397	+3.0	+0.76	10,100	5,684,722,176
[3377]	26/08/20	395	397	393	394	0	+0.00	21,200	5,641,764,352
[3377]	26/08/19	396	399	390	394	-2.0	-0.51	63,700	5,641,764,352
[3377]	26/08/18	390	397	385	396	+7.0	+1.80	41,200	5,670,402,560
[3377]	26/08/17	391	394	388	389	-2.0	-0.51	27,400	5,570,168,320
[3377]	26/08/14	391	392	388	391	0	+0.00	6,200	5,598,807,040
[3377]	26/08/13	389	393	389	391	+2.0	+0.51	16,600	5,598,807,040
[3377]	26/08/12	386	391	386	389	+3.0	+0.78	38,700	5,570,168,320
[3377]	26/08/10	385	387	382	386	+4.0	+1.05	26,600	5,527,211,008
[3377]	26/08/07	382	384	380	382	-2.0	-0.52	18,100	5,469,934,080
[3377]	26/08/06	377	385	376	384	+6.0	+1.59	34,300	5,498,572,288
[3377]	26/08/05	371	378	371	378	+6.0	+1.61	17,000	5,412,657,152
[3377]	26/08/04	371	374	371	372	+2.0	+0.54	6,100	5,326,742,016
[3377]	26/08/03	372	372	368	370	-3.0	-0.80	13,600	5,298,103,808
[3377]	26/07/31	372	377	372	373	0	+0.00	9,500	5,341,061,120
[3377]	26/07/30	372	373	370	373	+2.0	+0.54	4,600	5,341,061,120
[3377]	26/07/29	372	373	370	371	0	+0.00	4,800	5,312,422,912
[3377]	26/07/28	378	378	370	371	-4.0	-1.07	26,400	5,312,422,912
[3377]	26/07/27	381	381	371	375	-4.0	-1.06	30,100	5,369,699,840
[3377]	26/07/24	381	381	377	379	-3.0	-0.79	6,300	5,426,976,256
[3377]	26/07/23	377	382	377	382	+5.0	+1.33	20,100	5,469,934,080
[3377]	26/07/22	371	382	371	377	+7.0	+1.89	42,400	5,398,338,048
[3377]	26/07/21	370	373	368	370	+2.0	+0.54	12,100	5,298,103,808
[3377]	26/07/17	367	372	363	368	0	0.00	29,300	-
[3377]	26/07/16	368	370	367	368	+1	+0.27	18,200	-
[3377]	26/07/15	369	369	366	367	0	0.00	11,900	-
[3377]	26/07/14	367	370	366	367	+1	+0.27	18,600	-
[3377]	26/07/13	367	367	365	366	-1	-0.27	10,900	-
[3377]	26/07/10	367	367	366	367	0	0.00	12,400	-
[3377]	26/07/09	367	368	365	367	+1	+0.27	5,700	-
[3377]	26/07/08	365	370	365	366	-1	-0.27	31,300	-
[3377]	26/07/07	372	372	367	367	-4	-1.08	18,800	-
[3377]	26/07/06	373	373	366	371	-2	-0.54	51,900	-
[3377]	26/07/03	376	377	373	373	-1	-0.27	67,100	-
[3377]	26/07/02	377	377	373	374	-2	-0.53	15,100	-
[3377]	26/07/01	366	376	366	376	-6	-1.57	50,900	-
[3377]	26/06/30	401	406	379	382	-2	-0.52	179,800	-
[3377]	26/06/29	389	390	383	384	0	0.00	35,800	-
[3377]	26/06/26	381	387	380	384	+1	+0.26	42,900	-
[3377]	26/06/25	368	384	368	383	+18	+4.93	52,600	-
[3377]	26/06/24	360	365	359	365	+4	+1.11	16,000	-
[3377]	26/06/23	359	363	358	361	+2	+0.56	7,100	-
[3377]	26/06/22	367	368	359	359	-7	-1.91	28,300	-
[3377]	26/06/19	370	370	366	366	-4	-1.08	10,600	-
[3377]	26/06/18	368	370	368	370	0	0.00	7,200	-
[3377]	26/06/17	370	370	368	370	0	0.00	10,200	-
[3377]	26/06/16	370	371	370	370	-2	-0.54	4,200	-
[3377]	26/06/15	372	372	371	372	0	0.00	4,900	-
[3377]	26/06/12	370	373	370	372	+1	+0.27	3,400	-
[3377]	26/06/11	372	372	369	371	-1	-0.27	3,200	-
[3377]	26/06/10	370	372	370	372	0	0.00	4,000	-
[3377]	26/06/09	371	374	371	372	+1	+0.27	11,500	-
[3377]	26/06/08	370	375	369	371	0	0.00	20,900	-
[3377]	26/06/05	370	372	370	371	+1	+0.27	3,800	-
[3377]	26/06/04	370	371	370	370	0	0.00	9,600	-
[3377]	26/06/03	370	371	370	370	0	0.00	8,200	-
[3377]	26/06/02	370	371	370	370	0	0.00	6,300	-
[3377]	26/06/01	373	374	370	370	-3	-0.80	10,900	-
[3377]	26/05/29	375	375	372	373	-2	-0.53	18,800	-
[3377]	26/05/28	377	378	374	375	-4	-1.06	11,500	-
[3377]	26/05/27	383	383	378	379	-1	-0.26	10,900	-
[3377]	26/05/26	383	383	379	380	-5	-1.30	17,600	-
[3377]	26/05/25	389	389	384	385	-1	-0.26	7,800	-
[3377]	26/05/22	388	388	378	386	-2.0	-0.52	29,400	-
[3377]	26/05/21	387	388	385	388	0	+0.00	9,700	-
[3377]	26/05/20	388	389	386	388	0	+0.00	7,800	-
[3377]	26/05/19	389	390	388	388	-1.0	-0.26	9,200	-
[3377]	26/05/18	391	392	389	389	-2.0	-0.51	20,900	-
[3377]	26/05/15	391	394	391	391	-2.0	-0.51	14,100	-
[3377]	26/05/14	396	398	393	393	-3.0	-0.76	25,100	-
[3377]	26/05/13	395	396	395	396	0	+0.00	5,200	-
[3377]	26/05/12	396	397	396	396	0	+0.00	6,400	-
[3377]	26/05/11	397	398	396	396	-2.0	-0.50	4,500	-
[3377]	26/05/08	398	398	397	398	0	+0.00	3,500	-
[3377]	26/05/07	403	403	397	398	+1.0	+0.25	15,400	-
[3377]	26/05/01	398	398	397	397	0	+0.00	9,700	-
[3377]	26/04/30	397	399	397	397	0	+0.00	22,100	-
[3377]	26/04/28	396	399	396	397	0	+0.00	14,000	-
[3377]	26/04/27	398	399	397	397	+1	+0.25	8,100	-
[3377]	26/04/24	398	398	396	396	-1	-0.25	8,300	-
[3377]	26/04/23	399	399	397	397	-2	-0.50	5,600	-
[3377]	26/04/22	399	399	397	399	+1	+0.25	11,600	-
[3377]	26/04/21	398	399	398	398	0	0.00	11,000	-
[3377]	26/04/20	401	401	398	398	-1	-0.25	6,900	-
[3377]	26/04/17	399	400	398	399	-1	-0.25	7,800	-
[3377]	26/04/16	398	400	398	400	+2	+0.50	7,600	-
[3377]	26/04/15	399	400	398	398	-1	-0.25	11,200	-
[3377]	26/04/14	400	401	399	399	+1	+0.25	3,100	-
[3377]	26/04/13	399	400	398	398	-1	-0.25	5,100	-
[3377]	26/04/10	399	400	398	399	-1	-0.25	8,100	-
[3377]	26/04/09	401	401	400	400	0	0.00	2,300	-
[3377]	26/04/08	400	402	399	400	+1	+0.25	15,800	-
[3377]	26/04/07	402	403	398	399	-3	-0.75	18,800	-
[3377]	26/04/06	394	402	392	402	-3	-0.74	82,700	-
[3377]	26/04/03	413	423	399	405	-9	-2.17	108,300	-
[3377]	26/04/02	407	414	406	414	+8	+1.97	24,800	-
[3377]	26/04/01	403	408	403	406	+1	+0.25	11,700	-
[3377]	26/03/31	398	405	398	405	+1	+0.25	6,100	-
[3377]	26/03/30	402	404	398	404	+2	+0.50	8,500	-
[3377]	26/03/27	400	404	399	402	-4	-0.99	9,200	-
[3377]	26/03/26	405	406	403	406	-1	-0.25	9,200	-
[3377]	26/03/25	406	407	403	407	+8	+2.01	13,400	-
[3377]	26/03/24	398	400	395	399	+3	+0.76	10,800	-
[3377]	26/03/23	404	405	396	396	-13	-3.18	24,100	-
[3377]	26/03/19	413	413	407	409	-3	-0.73	9,300	-
[3377]	26/03/18	415	415	411	412	-3	-0.72	6,400	-
[3377]	26/03/17	414	421	413	415	-2	-0.48	14,100	-
[3377]	26/03/16	412	417	412	417	+5	+1.21	13,300	-
[3377]	26/03/13	415	415	410	412	-2	-0.48	11,700	-
[3377]	26/03/12	411	414	411	414	+2	+0.49	10,200	-
[3377]	26/03/11	411	414	411	412	+1	+0.24	5,900	-
[3377]	26/03/10	409	414	407	411	+2	+0.49	16,200	-
[3377]	26/03/09	403	409	400	409	0	0.00	11,900	-
[3377]	26/03/06	409	409	407	409	-1	-0.24	1,300	-
[3377]	26/03/05	403	410	402	410	+9	+2.24	7,700	-
[3377]	26/03/04	414	414	400	401	-11	-2.67	26,000	-
[3377]	26/03/03	413	414	408	412	+1	+0.24	17,400	-
[3377]	26/03/02	417	419	411	411	-7	-1.67	40,400	-
[3377]	26/02/27	416	418	414	418	+4	+0.97	23,400	-
[3377]	26/02/26	404	414	401	414	+14	+3.50	53,500	-
[3377]	26/02/25	403	403	400	400	-1	-0.25	8,900	-
[3377]	26/02/24	403	403	401	401	-2	-0.50	5,400	-
[3377]	26/02/20	406	406	400	403	-2	-0.49	15,400	-
[3377]	26/02/19	405	405	401	405	+5	+1.25	24,000	-
[3377]	26/02/18	398	406	398	400	+2	+0.50	35,500	-
[3377]	26/02/17	398	400	397	398	+1	+0.25	15,300	-
[3377]	26/02/16	396	399	396	397	+1	+0.25	11,600	-
[3377]	26/02/13	398	398	396	396	-2	-0.50	32,900	-
[3377]	26/02/12	398	401	398	398	-2	-0.50	49,000	-
[3377]	26/02/10	400	401	398	400	+1	+0.25	15,300	-
[3377]	26/02/09	400	401	396	399	-1	-0.25	27,700	-
[3377]	26/02/06	399	400	399	400	0	0.00	10,500	-
[3377]	26/02/05	401	402	399	400	+1	+0.25	6,000	-
[3377]	26/02/04	401	401	398	399	-2	-0.50	9,500	-
[3377]	26/02/03	400	403	400	401	+3	+0.75	6,100	-
[3377]	26/02/02	402	402	398	398	-4	-1.00	25,100	-
[3377]	26/01/30	400	403	399	402	+3	+0.75	7,100	-
[3377]	26/01/29	405	405	399	399	-5	-1.24	12,100	-
[3377]	26/01/28	406	406	401	404	-1	-0.25	10,600	-
[3377]	26/01/27	405	406	404	405	0	0.00	2,500	-
[3377]	26/01/26	408	408	405	405	-2	-0.49	6,400	-
[3377]	26/01/23	406	407	404	407	+2	+0.49	7,400	-
[3377]	26/01/22	407	407	404	405	0	0.00	14,700	-
[3377]	26/01/21	406	407	405	405	-2	-0.49	5,000	-
[3377]	26/01/20	405	407	405	407	+1	+0.25	7,400	-
[3377]	26/01/19	408	410	405	406	-1	-0.25	11,600	-
[3377]	26/01/16	410	412	405	407	-2	-0.49	24,400	-
[3377]	26/01/15	407	415	407	409	-1	-0.24	32,500	-
[3377]	26/01/14	410	416	401	410	-12	-2.84	102,300	-
[3377]	26/01/13	426	426	418	422	0	0.00	55,000	-
[3377]	26/01/09	416	426	415	422	+6	+1.44	38,700	-
[3377]	26/01/08	418	419	414	416	+1	+0.24	20,600	-
[3377]	26/01/07	420	420	413	415	-5	-1.19	43,300	-
[3377]	26/01/06	411	420	411	420	+11	+2.69	34,600	-
[3377]	26/01/05	405	410	404	409	+4	+0.99	19,500	-
[3377]	25/12/30	402	406	402	405	+3	+0.75	15,400	-
[3377]	25/12/29	400	405	400	402	+2	+0.50	20,000	-
[3377]	25/12/26	402	402	398	400	0	0.00	28,900	-
[3377]	25/12/25	402	402	397	400	-1	-0.25	30,000	-
[3377]	25/12/24	400	401	399	401	+1	+0.25	11,700	-
[3377]	25/12/23	400	402	399	400	0	0.00	14,200	-
[3377]	25/12/22	400	400	397	400	0	0.00	18,400	-
[3377]	25/12/19	400	400	398	400	+1	+0.25	7,100	-
[3377]	25/12/18	399	401	398	399	+1	+0.25	19,000	-
[3377]	25/12/17	399	399	398	398	-1	-0.25	6,000	-
[3377]	25/12/16	398	399	397	399	+1	+0.25	18,800	-
[3377]	25/12/15	399	399	397	398	0	0.00	6,600	-
[3377]	25/12/12	400	400	398	398	-1	-0.25	14,900	-
[3377]	25/12/11	398	400	398	399	+1	+0.25	3,400	-
[3377]	25/12/10	400	400	398	398	0	0.00	5,200	-
[3377]	25/12/09	400	401	398	398	-2	-0.50	14,800	-
[3377]	25/12/08	399	402	398	400	-2	-0.50	21,600	-
[3377]	25/12/05	404	405	402	402	-2	-0.50	10,700	-
[3377]	25/12/04	405	406	404	404	-1	-0.25	10,900	-
[3377]	25/12/03	404	406	403	405	0	0.00	13,100	-
[3377]	25/12/02	406	406	404	405	-2	-0.49	14,400	-
[3377]	25/12/01	404	410	404	407	+2	+0.49	14,200	-
[3377]	25/11/28	406	408	403	405	-1	-0.25	22,000	-
[3377]	25/11/27	410	410	402	406	-10	-2.40	49,400	-
[3377]	25/11/26	408	417	408	416	+4	+0.97	37,500	-
[3377]	25/11/25	414	414	408	412	+1	+0.24	17,300	-
[3377]	25/11/21	409	412	409	411	+2	+0.49	11,300	-
[3377]	25/11/20	412	412	409	409	0	0.00	7,500	-
[3377]	25/11/19	412	412	409	409	0	0.00	8,600	-
[3377]	25/11/18	414	417	409	409	-5	-1.21	29,200	-
[3377]	25/11/17	414	415	410	414	+3	+0.73	16,100	-
[3377]	25/11/14	415	415	411	411	-4	-0.96	12,700	-
[3377]	25/11/13	413	417	411	415	+2	+0.48	11,100	-
[3377]	25/11/12	410	414	408	413	+6	+1.47	13,500	-
[3377]	25/11/11	410	410	403	407	+2	+0.49	14,400	-
[3377]	25/11/10	405	409	401	405	+2	+0.50	23,100	-
[3377]	25/11/07	401	404	399	403	+2	+0.50	20,100	-
[3377]	25/11/06	401	404	401	401	0	0.00	10,700	-
[3377]	25/11/05	409	409	400	401	0	0.00	25,300	-
[3377]	25/11/04	400	402	395	401	+8	+2.04	46,500	-
[3377]	25/10/31	395	408	392	393	-8	-2.00	72,300	-
[3377]	25/10/30	421	424	389	401	-20	-4.75	153,700	-
[3377]	25/10/29	426	427	421	421	-7	-1.64	17,100	-
[3377]	25/10/28	430	431	428	428	-2	-0.47	9,200	-
[3377]	25/10/27	434	434	430	430	-3	-0.69	32,000	-
[3377]	25/10/24	433	434	430	433	0	0.00	17,300	-
[3377]	25/10/23	427	433	426	433	+7	+1.64	13,000	-
[3377]	25/10/22	424	428	423	426	+6	+1.43	12,900	-
[3377]	25/10/21	429	432	418	420	-11	-2.55	38,400	-
[3377]	25/10/20	430	432	429	431	+4	+0.94	12,800	-
[3377]	25/10/17	434	434	426	427	-3	-0.70	17,400	-
[3377]	25/10/16	435	437	429	430	-3	-0.69	12,100	-
[3377]	25/10/15	426	439	426	433	+11	+2.61	31,900	-
[3377]	25/10/14	421	433	421	422	-10	-2.31	50,300	-
[3377]	25/10/10	442	443	430	432	-9	-2.04	61,900	-
[3377]	25/10/09	443	444	440	441	-5	-1.12	28,500	-
[3377]	25/10/08	451	452	443	446	-7	-1.55	60,900	-
[3377]	25/10/07	459	466	450	453	-4	-0.88	83,000	-
[3377]	25/10/06	480	485	439	457	-50	-9.86	475,400	-
[3377]	25/10/03	485	555	476	507	+32	+6.74	734,400	-
[3377]	25/10/02	499	499	467	475	-17	-3.46	87,900	-
[3377]	25/10/01	485	492	467	492	+6	+1.23	88,000	-
[3377]	25/09/30	480	488	470	486	+8	+1.67	58,200	-
[3377]	25/09/29	464	479	461	478	+19	+4.14	84,500	-
[3377]	25/09/26	460	461	452	459	-7	-1.50	30,500	-
[3377]	25/09/25	469	469	459	466	-2	-0.43	42,100	-
[3377]	25/09/24	450	468	447	468	+24	+5.41	66,900	-
[3377]	25/09/22	438	450	435	444	+9	+2.07	37,400	-
[3377]	25/09/19	439	439	430	435	+4	+0.93	22,300	-
[3377]	25/09/18	434	435	423	431	+4	+0.94	17,200	-
[3377]	25/09/17	423	427	420	427	+5	+1.18	18,600	-
[3377]	25/09/16	420	422	416	422	-1	-0.24	36,100	-
[3377]	25/09/12	423	423	421	423	0	0.00	14,400	-
[3377]	25/09/11	424	425	423	423	-2	-0.47	9,500	-
[3377]	25/09/10	422	425	421	425	+4	+0.95	10,200	-
[3377]	25/09/09	424	424	421	421	-3	-0.71	12,400	-
[3377]	25/09/08	424	424	422	424	+2	+0.47	9,100	-
[3377]	25/09/05	423	425	422	422	-2	-0.47	8,900	-