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
[3387]	26/10/29	776	785	771	781	+3	+0.385604	2,988,900	352,291,651,584
[3387]	26/10/28	784	789	777	778	-5	-0.63857	1,070,500	350,938,431,488
[3387]	26/10/27	790	795	777	783	-12	-1.509434	1,196,800	353,193,820,160
[3387]	26/10/26	795	802	788	795	-3	-0.37594	1,238,400	358,606,733,312
[3387]	26/10/23	796	815	796	798	+24	+3.100775	1,818,100	359,898,775,552
[3387]	26/10/22	781	788	771	774	-10	-1.27551	754,500	349,074,751,488
[3387]	26/10/21	794	801	782	784	-11	-1.383648	1,608,900	353,584,775,168
[3387]	26/10/20	786	795	775	795	+8	+1.016518	1,259,500	358,545,784,832
[3387]	26/10/19	749	787	744	787	+44	+5.921938	1,660,200	354,937,765,888
[3387]	26/10/16	754	760	741	743	-12	-1.589404	2,126,700	335,093,727,232
[3387]	26/10/15	753	763	732	755	-52	-6.443618	4,855,700	340,505,755,648
[3387]	26/10/14	807	809	798	807	0	0	1,127,800	363,957,813,248
[3387]	26/10/13	797	809	793	807	+11	+1.38191	1,501,200	363,957,813,248
[3387]	26/10/09	788	802	788	796	+11	+1.401274	1,474,500	358,996,803,584
[3387]	26/10/08	776	785	765	785	+6	+0.770218	895,500	354,035,793,920
[3387]	26/10/07	777	787	776	779	+2	+0.2574	753,700	351,329,779,712
[3387]	26/10/06	775	780	770	777	0	0	717,100	350,427,774,976
[3387]	26/10/05	770	777	766	777	+6	+0.77821	691,800	350,427,774,976
[3387]	26/10/02	771	777	763	771	-12	-1.532567	888,500	347,721,760,768
[3387]	26/10/01	763	783	762	783	+15	+1.953125	1,060,100	353,133,789,184
[3387]	26/09/30	764	769	754	768	+2	+0.261097	942,500	346,368,770,048
[3387]	26/09/29	763	770	761	766	+1	+0.130719	833,700	345,466,765,312
[3387]	26/09/28	763	771	763	765	+4	+0.525624	1,341,900	345,015,746,560
[3387]	26/09/25	750	765	749	761	+11	+1.466667	911,600	343,211,769,856
[3387]	26/09/24	759	759	750	750	-11	-1.445466	1,096,100	338,250,760,192
[3387]	26/09/18	761	764	757	761	-4	-0.522876	1,078,200	343,211,769,856
[3387]	26/09/17	767	775	758	765	+2	+0.262123	895,500	345,015,746,560
[3387]	26/09/16	765	770	761	763	-5	-0.651042	827,700	344,113,741,824
[3387]	26/09/15	776	780	764	768	-6	-0.775194	795,200	346,368,770,048
[3387]	26/09/14	761	779	761	774	+13	+1.708279	799,900	349,074,751,488
[3387]	26/09/11	765	775	761	761	-10	-1.297017	902,500	343,211,769,856
[3387]	26/09/10	782	782	769	771	-8	-1.026958	695,000	347,721,760,768
[3387]	26/09/09	775	789	775	779	+4	+0.516129	1,439,000	351,329,779,712
[3387]	26/09/08	758	778	755	775	+14	+1.839685	1,275,900	349,525,770,240
[3387]	26/09/07	776	776	761	761	-16	-2.059202	861,200	343,211,769,856
[3387]	26/09/04	758	779	757	777	+13	+1.701571	1,356,200	350,427,774,976
[3387]	26/09/03	762	766	755	764	-7	-0.907912	1,111,700	344,564,760,576
[3387]	26/09/02	765	777	765	771	+7	+0.91623	2,122,700	347,721,760,768
[3387]	26/09/01	752	770	752	764	+11	+1.460823	1,943,300	344,564,760,576
[3387]	26/08/31	746	754	741	753	+3	+0.4	2,191,600	339,603,750,912
[3387]	26/08/28	760	761	749	750	-22	-2.849741	4,984,200	338,250,760,192
[3387]	26/08/27	777	778	771	772	-5	-0.643501	4,420,400	348,172,779,520
[3387]	26/08/26	785	785	777	777	-8	-1.019108	1,962,200	350,427,774,976
[3387]	26/08/25	788	789	782	785	+2	+0.255428	1,737,200	354,035,793,920
[3387]	26/08/24	786	788	780	783	0	0	1,974,800	353,133,789,184
[3387]	26/08/21	778	783	777	783	+9	+1.162791	1,723,600	353,133,789,184
[3387]	26/08/20	774	777	768	774	+7	+0.912647	1,831,900	349,074,751,488
[3387]	26/08/19	773	774	761	767	0	0	1,527,300	345,917,751,296
[3387]	26/08/18	771	775	766	767	-6	-0.776197	1,698,100	345,917,751,296
[3387]	26/08/17	779	779	771	773	-4	-0.514801	1,648,300	348,623,765,504
[3387]	26/08/14	766	779	766	777	+11	+1.436031	1,501,600	350,427,774,976
[3387]	26/08/13	758	770	757	766	+11	+1.456954	1,721,600	345,466,765,312
[3387]	26/08/12	759	762	753	755	-2	-0.264201	1,747,200	340,505,755,648
[3387]	26/08/10	760	760	746	757	+5	+0.664894	1,778,100	341,407,760,384
[3387]	26/08/07	759	764	750	752	-2	-0.265252	1,935,100	339,152,732,160
[3387]	26/08/06	753	755	740	754	+12	+1.617251	2,164,800	340,054,736,896
[3387]	26/08/05	751	754	742	742	-5	-0.669344	1,775,500	334,642,741,248
[3387]	26/08/04	774	775	746	747	-25	-3.238342	2,167,800	336,897,736,704
[3387]	26/08/03	784	785	766	772	-7	-0.898588	1,697,600	348,172,779,520
[3387]	26/07/31	787	799	778	779	-23	-2.86783	1,481,400	351,329,779,712
[3387]	26/07/30	814	818	793	802	-10	-1.231527	1,624,300	361,702,785,024
[3387]	26/07/29	797	813	790	812	+21	+2.654867	1,858,600	366,212,808,704
[3387]	26/07/28	785	792	770	791	+10	+1.28041	1,235,800	356,741,775,360
[3387]	26/07/27	774	785	768	781	+15	+1.958225	1,271,900	352,231,784,448
[3387]	26/07/24	755	772	749	766	+9	+1.188904	1,222,000	345,466,765,312
[3387]	26/07/23	775	780	755	757	-24	-3.072983	1,468,300	341,407,760,384
[3387]	26/07/22	780	787	769	781	-9	-1.139241	1,314,800	352,231,784,448
[3387]	26/07/21	785	815	780	790	+13	+1.673102	1,764,700	356,290,789,376
[3387]	26/07/17	789	808	771	777	-12	-1.520913	2,382,800	-
[3387]	26/07/16	805	805	784	789	-11	-1.375	2,261,200	-
[3387]	26/07/15	800	819	796	800	+20	+2.564103	2,663,400	-
[3387]	26/07/14	780	801	777	780	+10	+1.298701	2,187,100	-
[3387]	26/07/13	750	777	750	770	+21	+2.803738	1,762,500	-
[3387]	26/07/10	755	755	744	749	+3	+0.402145	1,209,200	-
[3387]	26/07/09	754	755	743	746	-7	-0.929615	1,180,200	-
[3387]	26/07/08	746	758	745	753	+8	+1.073826	1,493,400	-
[3387]	26/07/07	735	745	733	745	+10	+1.360544	1,107,500	-
[3387]	26/07/06	728	738	726	735	+16	+2.225313	964,300	-
[3387]	26/07/03	733	734	719	719	-5	-0.690608	1,179,900	-
[3387]	26/07/02	739	740	722	724	-9	-1.227831	1,373,900	-
[3387]	26/07/01	741	741	720	733	-3	-0.407609	2,421,400	-
[3387]	26/06/30	749	750	732	736	-8	-1.075269	1,325,500	-
[3387]	26/06/29	718	744	718	744	+25	+3.477051	1,941,100	-
[3387]	26/06/26	711	721	710	719	+12	+1.697313	3,992,200	-
[3387]	26/06/25	705	713	699	707	+9	+1.289398	1,212,000	-
[3387]	26/06/24	700	707	693	698	+1	+0.143472	1,166,200	-
[3387]	26/06/23	694	700	693	697	-3	-0.428571	773,200	-
[3387]	26/06/22	690	700	685	700	+10	+1.449275	1,392,500	-
[3387]	26/06/19	703	703	690	690	-14	-1.988636	2,294,800	-
[3387]	26/06/18	715	715	702	704	-5	-0.705219	1,149,000	-
[3387]	26/06/17	714	715	709	709	+1	+0.141243	509,300	-
[3387]	26/06/16	710	711	704	708	-2	-0.28169	802,300	-
[3387]	26/06/15	718	718	710	710	-3	-0.420757	652,100	-
[3387]	26/06/12	719	719	711	713	-4	-0.55788	1,009,100	-
[3387]	26/06/11	713	717	708	717	+9	+1.271186	1,088,000	-
[3387]	26/06/10	707	712	702	708	+6	+0.854701	989,300	-
[3387]	26/06/09	715	716	702	702	-5	-0.707214	937,400	-
[3387]	26/06/08	706	716	705	707	+4	+0.56899	1,066,500	-
[3387]	26/06/05	692	706	692	703	+13	+1.884058	755,300	-
[3387]	26/06/04	706	707	690	690	-16	-2.266289	1,898,300	-
[3387]	26/06/03	709	710	701	706	-3	-0.423131	862,600	-
[3387]	26/06/02	710	711	702	709	0	0	719,400	-
[3387]	26/06/01	706	710	700	709	+3	+0.424929	1,300,800	-
[3387]	26/05/29	705	710	704	706	+5	+0.713267	1,240,800	-
[3387]	26/05/28	708	712	701	701	-8	-1.12835	1,084,700	-
[3387]	26/05/27	710	718	709	709	-1	-0.140845	1,034,100	-
[3387]	26/05/26	705	710	703	710	+4	+0.566572	514,500	-
[3387]	26/05/25	712	713	701	706	-5	-0.703235	1,359,800	-
[3387]	26/05/22	716	718	711	711	-5	-0.698324	1,020,100	-
[3387]	26/05/21	724	724	714	716	0	0	740,400	-
[3387]	26/05/20	726	727	712	716	-8	-1.104972	952,100	-
[3387]	26/05/19	717	725	717	724	+12	+1.685393	714,800	-
[3387]	26/05/18	729	730	712	712	-14	-1.928375	988,800	-
[3387]	26/05/15	737	737	721	726	-9	-1.22449	831,200	-
[3387]	26/05/14	739	739	728	735	-3	-0.406504	707,800	-
[3387]	26/05/13	723	739	722	738	+15	+2.074689	885,600	-
[3387]	26/05/12	719	723	718	723	+2	+0.277393	648,100	-
[3387]	26/05/11	725	725	719	721	-5	-0.688705	848,800	-
[3387]	26/05/08	729	734	723	726	-2	-0.274725	991,000	-
[3387]	26/05/07	721	728	720	728	+7	+0.970874	1,078,000	-
[3387]	26/05/01	711	721	708	721	+8	+1.12202	837,200	-
[3387]	26/04/30	717	720	712	713	-8	-1.10957	991,800	-
[3387]	26/04/28	725	729	718	721	-4	-0.551724	980,700	-
[3387]	26/04/27	711	731	710	725	+14	+1.969058	1,054,700	-
[3387]	26/04/24	725	726	710	711	-17	-2.335165	1,111,900	-
[3387]	26/04/23	720	728	717	728	+8	+1.111111	1,261,800	-
[3387]	26/04/22	730	731	720	720	-14	-1.907357	885,500	-
[3387]	26/04/21	747	749	734	734	-8	-1.078167	1,209,700	-
[3387]	26/04/20	731	742	728	742	+12	+1.643836	1,024,400	-
[3387]	26/04/17	721	730	719	730	+11	+1.529903	1,272,600	-
[3387]	26/04/16	713	727	710	719	+7	+0.983146	2,318,900	-
[3387]	26/04/15	720	730	700	712	-53	-6.928105	4,949,900	-
[3387]	26/04/14	765	771	764	765	0	0	859,200	-
[3387]	26/04/13	768	774	764	765	-3	-0.390625	770,600	-
[3387]	26/04/10	771	775	764	768	+1	+0.130378	655,300	-
[3387]	26/04/09	790	798	767	767	-23	-2.911392	922,900	-
[3387]	26/04/08	797	797	788	790	+2	+0.253807	627,800	-
[3387]	26/04/07	795	799	781	788	-5	-0.630517	775,700	-
[3387]	26/04/06	805	806	792	793	-11	-1.368159	811,600	-
[3387]	26/04/03	796	805	794	804	+12	+1.515152	1,213,700	-
[3387]	26/04/02	782	794	781	792	+10	+1.278772	1,257,200	-
[3387]	26/04/01	762	782	760	782	+19	+2.49017	1,574,900	-
[3387]	26/03/31	760	768	756	763	+7	+0.925926	1,031,000	-
[3387]	26/03/30	748	758	745	756	-2	-0.263852	877,900	-
[3387]	26/03/27	758	763	757	758	+2	+0.26455	1,335,700	-
[3387]	26/03/26	753	756	749	756	+6	+0.8	674,100	-
[3387]	26/03/25	753	758	749	750	-3	-0.398406	913,900	-
[3387]	26/03/24	740	753	738	753	+21	+2.868852	1,135,400	-
[3387]	26/03/23	735	739	730	732	-3	-0.408163	859,300	-
[3387]	26/03/19	738	744	734	735	-8	-1.076716	725,400	-
[3387]	26/03/18	745	747	739	743	+1	+0.134771	717,200	-
[3387]	26/03/17	735	743	735	742	+11	+1.504788	682,900	-
[3387]	26/03/16	729	738	728	731	+5	+0.688705	928,800	-
[3387]	26/03/13	716	728	716	726	+10	+1.396648	942,600	-
[3387]	26/03/12	710	717	707	716	+1	+0.13986	769,800	-
[3387]	26/03/11	726	729	715	715	-13	-1.785714	709,300	-
[3387]	26/03/10	728	730	720	728	+3	+0.413793	910,400	-
[3387]	26/03/09	706	727	704	725	+6	+0.834492	1,581,000	-
[3387]	26/03/06	705	719	702	719	+11	+1.553672	942,600	-
[3387]	26/03/05	718	719	706	708	+2	+0.283286	1,582,700	-
[3387]	26/03/04	701	714	696	706	+3	+0.426743	1,666,400	-
[3387]	26/03/03	721	722	703	703	-18	-2.496533	2,187,500	-
[3387]	26/03/02	732	734	721	721	-16	-2.170963	1,596,400	-
[3387]	26/02/27	742	742	726	737	-4	-0.539811	2,086,200	-
[3387]	26/02/26	756	756	738	741	-28	-3.641092	5,407,600	-
[3387]	26/02/25	770	772	769	769	+1	+0.130208	3,779,100	-
[3387]	26/02/24	772	772	767	768	+2	+0.261097	2,728,900	-
[3387]	26/02/20	772	773	766	766	-11	-1.415701	1,914,000	-
[3387]	26/02/19	769	777	767	777	+8	+1.040312	1,720,400	-
[3387]	26/02/18	777	778	769	769	-1	-0.12987	1,228,600	-
[3387]	26/02/17	772	773	769	770	0	0	928,100	-
[3387]	26/02/16	770	773	769	770	0	0	1,647,600	-
[3387]	26/02/13	777	777	766	770	0	0	1,403,600	-
[3387]	26/02/12	765	774	764	770	+10	+1.315789	1,793,500	-
[3387]	26/02/10	746	760	745	760	+12	+1.604278	1,578,600	-
[3387]	26/02/09	763	763	747	748	-9	-1.188904	2,135,700	-
[3387]	26/02/06	760	760	752	757	+2	+0.264901	1,318,400	-
[3387]	26/02/05	763	763	751	755	+7	+0.935829	1,565,700	-
[3387]	26/02/04	745	753	745	748	+7	+0.944669	1,344,000	-
[3387]	26/02/03	744	746	740	741	+3	+0.406504	1,423,400	-
[3387]	26/02/02	745	747	736	738	-3	-0.404858	1,747,900	-
[3387]	26/01/30	740	745	729	741	+13	+1.785714	1,436,400	-
[3387]	26/01/29	723	728	717	728	+1	+0.137552	1,981,400	-
[3387]	26/01/28	730	732	727	727	-8	-1.088435	1,456,700	-
[3387]	26/01/27	750	751	732	735	-17	-2.260638	2,758,100	-
[3387]	26/01/26	753	755	751	752	+1	+0.133156	1,078,100	-
[3387]	26/01/23	754	760	751	751	-3	-0.397878	1,296,100	-
[3387]	26/01/22	763	764	754	754	-12	-1.56658	2,122,900	-
[3387]	26/01/21	778	779	765	766	-12	-1.542416	1,233,500	-
[3387]	26/01/20	766	779	766	778	+12	+1.56658	985,900	-
[3387]	26/01/19	779	783	766	766	-5	-0.648508	1,548,100	-
[3387]	26/01/16	782	782	771	771	-12	-1.532567	1,468,500	-
[3387]	26/01/15	777	787	772	783	-3	-0.381679	1,629,200	-
[3387]	26/01/14	788	792	786	786	-2	-0.253807	1,006,000	-
[3387]	26/01/13	800	802	788	788	-3	-0.379267	1,136,800	-
[3387]	26/01/09	785	792	784	791	+7	+0.892857	899,900	-
[3387]	26/01/08	789	791	782	784	0	0	945,500	-
[3387]	26/01/07	771	786	767	784	+13	+1.686122	992,400	-
[3387]	26/01/06	774	776	770	771	-4	-0.516129	877,800	-
[3387]	26/01/05	777	779	767	775	-1	-0.128866	1,434,700	-
[3387]	25/12/30	775	781	774	776	+1	+0.129032	734,600	-
[3387]	25/12/29	780	780	771	775	-1	-0.128866	981,700	-
[3387]	25/12/26	773	779	773	776	+4	+0.518135	694,600	-
[3387]	25/12/25	758	773	758	772	+17	+2.251656	585,400	-
[3387]	25/12/24	757	760	752	755	-1	-0.132275	603,800	-
[3387]	25/12/23	755	761	753	756	+1	+0.13245	534,800	-
[3387]	25/12/22	769	770	751	755	-12	-1.564537	1,090,300	-
[3387]	25/12/19	768	774	767	767	-2	-0.260078	689,200	-
[3387]	25/12/18	767	772	761	769	+8	+1.051248	447,100	-
[3387]	25/12/17	769	770	761	761	-6	-0.782269	410,800	-
[3387]	25/12/16	775	775	767	767	-10	-1.287001	434,700	-
[3387]	25/12/15	779	780	775	777	+8	+1.040312	479,900	-
[3387]	25/12/12	765	770	765	769	+10	+1.317523	536,200	-
[3387]	25/12/11	770	771	758	759	-11	-1.428571	653,100	-
[3387]	25/12/10	771	775	768	770	0	0	594,700	-
[3387]	25/12/09	781	783	770	770	-13	-1.660281	593,300	-
[3387]	25/12/08	780	785	777	783	+4	+0.513479	418,500	-
[3387]	25/12/05	772	782	767	779	+10	+1.30039	466,900	-
[3387]	25/12/04	765	774	765	769	+4	+0.522876	634,700	-
[3387]	25/12/03	777	777	765	765	-13	-1.670951	937,300	-
[3387]	25/12/02	793	793	777	778	-18	-2.261307	732,100	-
[3387]	25/12/01	805	810	795	796	-9	-1.118012	825,000	-
[3387]	25/11/28	796	807	795	805	+10	+1.257862	700,800	-
[3387]	25/11/27	788	795	787	795	+7	+0.888325	462,200	-
[3387]	25/11/26	785	789	783	788	+8	+1.025641	457,500	-
[3387]	25/11/25	785	790	780	780	-5	-0.636943	691,000	-
[3387]	25/11/21	763	785	763	785	+30	+3.97351	1,238,000	-
[3387]	25/11/20	755	760	752	755	+2	+0.265604	438,800	-
[3387]	25/11/19	751	756	750	753	+2	+0.266312	508,100	-
[3387]	25/11/18	752	759	750	751	-1	-0.132979	610,300	-
[3387]	25/11/17	765	766	752	752	-13	-1.699346	892,300	-
[3387]	25/11/14	764	767	761	765	+1	+0.13089	383,900	-
[3387]	25/11/13	763	766	760	764	+5	+0.658762	356,500	-
[3387]	25/11/12	755	766	754	759	+6	+0.796813	449,700	-
[3387]	25/11/11	762	763	752	753	-6	-0.790514	416,300	-
[3387]	25/11/10	754	760	750	759	+12	+1.606426	622,600	-
[3387]	25/11/07	733	747	732	747	+14	+1.909959	462,200	-
[3387]	25/11/06	745	746	733	733	-10	-1.345895	615,400	-
[3387]	25/11/05	747	749	741	743	-4	-0.535475	582,600	-
[3387]	25/11/04	735	747	733	747	+12	+1.632653	763,100	-
[3387]	25/10/31	730	740	729	735	+4	+0.547196	685,800	-
[3387]	25/10/30	729	734	729	731	0	0	735,800	-
[3387]	25/10/29	747	748	731	731	-20	-2.663116	1,143,300	-
[3387]	25/10/28	758	758	750	751	-9	-1.184211	553,500	-
[3387]	25/10/27	753	760	752	760	+8	+1.06383	462,700	-
[3387]	25/10/24	769	769	750	752	-13	-1.699346	817,600	-
[3387]	25/10/23	771	774	761	765	-3	-0.390625	643,800	-
[3387]	25/10/22	771	774	767	768	-5	-0.646831	799,600	-
[3387]	25/10/21	764	774	761	773	+10	+1.310616	823,700	-
[3387]	25/10/20	759	766	756	763	+10	+1.328021	916,500	-
[3387]	25/10/17	740	757	739	753	+7	+0.938338	969,200	-
[3387]	25/10/16	754	754	736	746	-2	-0.26738	811,900	-
[3387]	25/10/15	749	759	736	748	-7	-0.927152	1,412,100	-
[3387]	25/10/14	743	761	742	755	+3	+0.398936	1,161,900	-
[3387]	25/10/10	740	757	738	752	+9	+1.211306	974,600	-
[3387]	25/10/09	755	756	741	743	-17	-2.236842	982,800	-
[3387]	25/10/08	757	765	755	760	+1	+0.131752	739,000	-
[3387]	25/10/07	772	773	758	759	-13	-1.683938	683,900	-
[3387]	25/10/06	774	776	765	772	+13	+1.71278	884,900	-
[3387]	25/10/03	750	761	748	759	+9	+1.2	788,700	-
[3387]	25/10/02	763	766	750	750	-13	-1.703801	835,900	-
[3387]	25/10/01	769	772	760	763	-11	-1.421189	823,000	-
[3387]	25/09/30	780	783	774	774	-6	-0.769231	709,000	-
[3387]	25/09/29	800	800	780	780	-20	-2.5	931,300	-
[3387]	25/09/26	805	810	798	800	-6	-0.744417	990,200	-
[3387]	25/09/25	799	806	794	806	+8	+1.002506	655,200	-
[3387]	25/09/24	801	805	797	798	-3	-0.374532	578,400	-
[3387]	25/09/22	814	819	801	801	-10	-1.233046	574,800	-
[3387]	25/09/19	821	825	809	811	-9	-1.097561	965,500	-
[3387]	25/09/18	815	822	813	820	+4	+0.490196	734,000	-
[3387]	25/09/17	805	817	805	816	+10	+1.240695	743,600	-
[3387]	25/09/16	803	812	800	806	+8	+1.002506	878,200	-
[3387]	25/09/12	802	804	795	798	0	0	765,300	-
[3387]	25/09/11	795	799	785	798	-2	-0.25	612,200	-
[3387]	25/09/10	803	810	797	800	+2	+0.250627	748,000	-
[3387]	25/09/09	795	801	792	798	+7	+0.884956	751,600	-
[3387]	25/09/08	778	792	777	791	+12	+1.540436	718,300	-
[3387]	25/09/05	767	780	764	779	+9	+1.168831	843,800	-