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
[3392]	26/10/29	715	715	708	708	-2.0	-0.28	16,000	11,500,519,424
[3392]	26/10/28	717	719	710	710	-3.0	-0.42	13,600	11,533,006,848
[3392]	26/10/27	714	716	711	713	-1.0	-0.14	13,800	11,581,737,984
[3392]	26/10/26	710	718	709	714	+4.0	+0.56	16,200	11,597,981,696
[3392]	26/10/23	721	721	709	710	-16.0	-2.20	24,700	11,533,006,848
[3392]	26/10/22	718	728	716	726	+8.0	+1.11	22,700	11,792,906,240
[3392]	26/10/21	709	718	709	718	+9.0	+1.27	28,000	11,662,956,544
[3392]	26/10/20	717	717	709	709	-4.0	-0.56	28,900	11,516,763,136
[3392]	26/10/19	715	716	708	713	-3.0	-0.42	29,900	11,581,737,984
[3392]	26/10/16	720	722	714	716	-4.0	-0.56	53,700	11,630,469,120
[3392]	26/10/15	732	740	712	720	-37.0	-4.89	122,900	11,695,443,968
[3392]	26/10/14	755	758	752	757	-6.0	-0.79	14,600	12,296,459,264
[3392]	26/10/13	766	766	750	763	-10.0	-1.29	32,200	12,393,921,536
[3392]	26/10/09	750	789	747	773	+21.0	+2.79	67,400	12,556,358,656
[3392]	26/10/08	760	760	751	752	-13.0	-1.70	24,700	12,215,241,728
[3392]	26/10/07	765	768	760	765	+1.0	+0.13	20,600	12,426,408,960
[3392]	26/10/06	760	764	748	764	+13.0	+1.73	19,900	12,410,165,248
[3392]	26/10/05	756	756	746	751	-2.0	-0.27	17,000	12,198,998,016
[3392]	26/10/02	748	754	743	753	+8.0	+1.07	37,600	12,231,485,440
[3392]	26/10/01	749	752	745	745	-4.0	-0.53	41,300	12,101,535,744
[3392]	26/09/30	760	760	744	749	-15.0	-1.96	63,700	12,166,510,592
[3392]	26/09/29	756	764	746	764	0	+0.00	53,500	12,410,165,248
[3392]	26/09/28	780	780	762	764	-11.0	-1.42	99,500	12,410,165,248
[3392]	26/09/25	777	784	771	775	-1.0	-0.13	50,700	12,588,846,080
[3392]	26/09/24	792	793	775	776	-17.0	-2.14	78,000	12,605,089,792
[3392]	26/09/18	793	798	793	793	0	+0.00	22,200	12,881,231,872
[3392]	26/09/17	804	804	793	793	-8.0	-1.00	39,400	12,881,231,872
[3392]	26/09/16	801	801	796	801	-2.0	-0.25	14,300	13,011,181,568
[3392]	26/09/15	808	808	798	803	-1.0	-0.12	9,100	13,043,668,992
[3392]	26/09/14	800	810	800	804	+1.0	+0.12	12,000	13,059,912,704
[3392]	26/09/11	801	805	799	803	0	+0.00	7,900	13,043,668,992
[3392]	26/09/10	810	810	803	803	-7.0	-0.86	15,600	13,043,668,992
[3392]	26/09/09	811	813	806	810	-2.0	-0.25	11,800	13,157,373,952
[3392]	26/09/08	818	818	812	812	-6.0	-0.73	5,500	13,189,861,376
[3392]	26/09/07	826	826	814	818	-4.0	-0.49	11,600	13,287,323,648
[3392]	26/09/04	832	832	821	822	-3.0	-0.36	12,000	13,352,298,496
[3392]	26/09/03	825	837	820	825	+2.0	+0.24	17,000	13,401,029,632
[3392]	26/09/02	817	826	817	823	+6.0	+0.73	15,300	13,368,542,208
[3392]	26/09/01	807	821	806	817	+14.0	+1.74	27,100	13,271,079,936
[3392]	26/08/31	802	807	797	803	0	+0.00	47,200	13,043,668,992
[3392]	26/08/28	799	805	796	803	+10.0	+1.26	29,900	13,043,668,992
[3392]	26/08/27	803	803	793	793	-3.0	-0.38	25,200	12,881,231,872
[3392]	26/08/26	798	800	796	796	-2.0	-0.25	21,500	12,929,963,008
[3392]	26/08/25	800	802	795	798	-4.0	-0.50	19,900	12,962,450,432
[3392]	26/08/24	800	804	795	802	+2.0	+0.25	18,700	13,027,425,280
[3392]	26/08/21	794	800	794	800	+7.0	+0.88	11,300	12,994,937,856
[3392]	26/08/20	800	804	793	793	-4.0	-0.50	17,600	12,881,231,872
[3392]	26/08/19	795	798	790	797	+3.0	+0.38	28,600	12,946,206,720
[3392]	26/08/18	811	813	794	794	-20.0	-2.46	58,100	12,897,475,584
[3392]	26/08/17	820	828	814	814	-3.0	-0.37	23,800	13,222,348,800
[3392]	26/08/14	813	817	806	817	+15.0	+1.87	29,700	13,271,079,936
[3392]	26/08/13	810	810	788	802	-23.0	-2.79	128,400	13,027,425,280
[3392]	26/08/12	829	838	823	825	0	+0.00	40,800	13,401,029,632
[3392]	26/08/10	837	837	825	825	-1.0	-0.12	15,200	13,401,029,632
[3392]	26/08/07	820	832	820	826	+5.0	+0.61	11,000	13,417,273,344
[3392]	26/08/06	827	830	821	821	-6.0	-0.73	18,600	13,336,054,784
[3392]	26/08/05	835	839	827	827	-6.0	-0.72	15,800	13,433,517,056
[3392]	26/08/04	845	845	833	833	-7.0	-0.83	5,700	13,530,978,304
[3392]	26/08/03	845	845	825	840	+9.0	+1.08	13,200	13,644,684,288
[3392]	26/07/31	848	848	830	831	-14.0	-1.66	13,900	13,498,491,904
[3392]	26/07/30	844	845	834	845	0	+0.00	3,500	13,725,902,848
[3392]	26/07/29	822	845	822	845	+24.0	+2.92	9,100	13,725,902,848
[3392]	26/07/28	850	859	820	821	-29.0	-3.41	29,400	13,336,054,784
[3392]	26/07/27	841	850	839	850	+9.0	+1.07	12,200	13,807,121,408
[3392]	26/07/24	850	854	841	841	-6.0	-0.71	8,100	13,660,928,000
[3392]	26/07/23	860	860	847	847	-12.0	-1.40	5,400	13,758,390,272
[3392]	26/07/22	857	860	847	859	+2.0	+0.23	8,900	13,953,313,792
[3392]	26/07/21	840	857	840	857	+12.0	+1.42	13,100	13,920,827,392
[3392]	26/07/17	847	857	837	845	+4	+0.48	9,700	-
[3392]	26/07/16	859	861	840	841	-14	-1.64	20,300	-
[3392]	26/07/15	860	860	847	855	+1	+0.12	7,800	-
[3392]	26/07/14	861	862	850	854	+4	+0.47	9,600	-
[3392]	26/07/13	850	860	850	850	-5	-0.58	10,600	-
[3392]	26/07/10	858	861	855	855	-3	-0.35	5,500	-
[3392]	26/07/09	858	867	855	858	-1	-0.12	5,300	-
[3392]	26/07/08	873	875	858	859	-7	-0.81	13,100	-
[3392]	26/07/07	903	903	866	866	-7	-0.80	36,700	-
[3392]	26/07/06	861	878	861	873	+13	+1.51	18,900	-
[3392]	26/07/03	841	863	841	860	+19	+2.26	21,000	-
[3392]	26/07/02	839	845	825	841	+16	+1.94	9,400	-
[3392]	26/07/01	836	836	825	825	+1	+0.12	7,600	-
[3392]	26/06/30	848	848	824	824	-18	-2.14	11,800	-
[3392]	26/06/29	825	850	823	842	+19	+2.31	21,400	-
[3392]	26/06/26	824	834	823	823	-1	-0.12	10,900	-
[3392]	26/06/25	830	837	824	824	+1	+0.12	8,200	-
[3392]	26/06/24	822	842	822	823	+10	+1.23	14,300	-
[3392]	26/06/23	837	838	813	813	-24	-2.87	25,600	-
[3392]	26/06/22	823	841	823	837	+11	+1.33	13,600	-
[3392]	26/06/19	816	830	810	826	+15	+1.85	22,800	-
[3392]	26/06/18	815	822	811	811	-4	-0.49	12,900	-
[3392]	26/06/17	806	821	806	815	+9	+1.12	9,500	-
[3392]	26/06/16	810	816	801	806	-4	-0.49	22,500	-
[3392]	26/06/15	797	810	797	810	+13	+1.63	11,700	-
[3392]	26/06/12	796	802	786	797	+10	+1.27	10,900	-
[3392]	26/06/11	805	805	784	787	-18	-2.24	39,300	-
[3392]	26/06/10	797	807	797	805	+8	+1.00	10,600	-
[3392]	26/06/09	797	802	789	797	+1	+0.13	23,900	-
[3392]	26/06/08	804	807	793	796	-12	-1.49	17,300	-
[3392]	26/06/05	809	819	805	808	+7	+0.87	12,300	-
[3392]	26/06/04	804	810	796	801	-8	-0.99	7,200	-
[3392]	26/06/03	801	810	790	809	+8	+1.00	16,200	-
[3392]	26/06/02	813	815	795	801	-3	-0.37	35,200	-
[3392]	26/06/01	823	823	788	804	-21	-2.55	55,300	-
[3392]	26/05/29	839	843	825	825	-20	-2.37	47,700	-
[3392]	26/05/28	848	852	836	845	+1	+0.12	29,900	-
[3392]	26/05/27	849	849	836	844	-6	-0.71	12,600	-
[3392]	26/05/26	840	850	840	850	+10	+1.19	10,400	-
[3392]	26/05/25	843	847	838	840	-7	-0.83	21,000	-
[3392]	26/05/22	850	850	840	847	0	+0.00	9,400	-
[3392]	26/05/21	840	849	840	847	+9.0	+1.07	10,400	-
[3392]	26/05/20	835	840	825	838	+4.0	+0.48	21,200	-
[3392]	26/05/19	836	854	834	834	+1.0	+0.12	26,600	-
[3392]	26/05/18	846	846	823	833	-15.0	-1.77	72,700	-
[3392]	26/05/15	855	863	845	848	-7.0	-0.82	24,300	-
[3392]	26/05/14	857	865	835	855	-10.0	-1.16	78,900	-
[3392]	26/05/13	862	870	850	865	+18.0	+2.13	66,100	-
[3392]	26/05/12	870	877	841	847	-20.0	-2.31	43,900	-
[3392]	26/05/11	870	870	863	867	+7.0	+0.81	30,000	-
[3392]	26/05/08	865	865	850	860	-1.0	-0.12	33,000	-
[3392]	26/05/07	855	862	855	861	+11.0	+1.29	20,100	-
[3392]	26/05/01	857	857	834	850	-7.0	-0.82	42,000	-
[3392]	26/04/30	867	869	851	857	-2.0	-0.23	33,800	-
[3392]	26/04/28	854	861	850	859	+3.0	+0.35	17,100	-
[3392]	26/04/27	868	878	855	856	-19	-2.17	22,100	-
[3392]	26/04/24	872	878	868	875	+10	+1.16	28,100	-
[3392]	26/04/23	880	882	863	865	-16	-1.82	25,700	-
[3392]	26/04/22	880	898	880	881	+1	+0.11	20,900	-
[3392]	26/04/21	875	889	875	880	+3	+0.34	16,400	-
[3392]	26/04/20	890	890	872	877	-7	-0.79	27,300	-
[3392]	26/04/17	907	907	880	884	-16	-1.78	18,400	-
[3392]	26/04/16	920	925	897	900	-20	-2.17	24,700	-
[3392]	26/04/15	894	921	892	920	+40	+4.55	48,700	-
[3392]	26/04/14	891	893	879	880	-2	-0.23	17,500	-
[3392]	26/04/13	875	883	870	882	+3	+0.34	22,700	-
[3392]	26/04/10	895	895	872	879	-19	-2.12	40,000	-
[3392]	26/04/09	907	910	890	898	-9	-0.99	24,900	-
[3392]	26/04/08	899	907	887	907	+23	+2.60	30,000	-
[3392]	26/04/07	896	909	881	884	-12	-1.34	26,300	-
[3392]	26/04/06	894	903	892	896	+7	+0.79	25,200	-
[3392]	26/04/03	883	894	883	889	+6	+0.68	17,300	-
[3392]	26/04/02	894	905	881	883	-10	-1.12	45,000	-
[3392]	26/04/01	902	906	892	893	+3	+0.34	28,900	-
[3392]	26/03/31	896	906	890	890	-15	-1.66	35,600	-
[3392]	26/03/30	920	920	897	905	-64	-6.60	39,800	-
[3392]	26/03/27	941	978	940	969	+25	+2.65	29,300	-
[3392]	26/03/26	966	966	940	944	-17	-1.77	38,700	-
[3392]	26/03/25	948	966	945	961	+17	+1.80	51,200	-
[3392]	26/03/24	960	960	929	944	-1	-0.11	40,600	-
[3392]	26/03/23	966	980	945	945	-35	-3.57	60,800	-
[3392]	26/03/19	1,000	1,026	980	980	-29	-2.87	54,100	-
[3392]	26/03/18	1,013	1,021	1,000	1,009	-4	-0.39	52,300	-
[3392]	26/03/17	1,007	1,033	1,004	1,013	+33	+3.37	74,400	-
[3392]	26/03/16	990	1,025	973	980	+3	+0.31	163,000	-
[3392]	26/03/13	943	1,004	941	977	+30	+3.17	166,300	-
[3392]	26/03/12	935	960	931	947	+115	+13.82	306,800	-
[3392]	26/03/11	840	842	830	832	+6	+0.73	19,800	-
[3392]	26/03/10	827	830	823	826	+12	+1.47	15,200	-
[3392]	26/03/09	824	824	807	814	-25	-2.98	29,200	-
[3392]	26/03/06	835	840	831	839	+3	+0.36	14,600	-
[3392]	26/03/05	826	850	826	836	+25	+3.08	24,900	-
[3392]	26/03/04	821	824	801	811	-20	-2.41	75,000	-
[3392]	26/03/03	857	857	831	831	-21	-2.46	35,200	-
[3392]	26/03/02	875	875	849	852	-33	-3.73	65,400	-
[3392]	26/02/27	865	885	865	885	+17	+1.96	23,900	-
[3392]	26/02/26	856	870	851	868	+10	+1.17	23,300	-
[3392]	26/02/25	858	864	853	858	0	0.00	18,900	-
[3392]	26/02/24	863	863	834	858	-5	-0.58	70,900	-
[3392]	26/02/20	881	881	858	863	-22	-2.49	36,000	-
[3392]	26/02/19	880	885	869	885	+8	+0.91	19,700	-
[3392]	26/02/18	874	877	859	877	+7	+0.80	57,400	-
[3392]	26/02/17	890	890	869	870	-19	-2.14	28,100	-
[3392]	26/02/16	880	890	853	889	+10	+1.14	86,800	-
[3392]	26/02/13	894	905	865	879	-30	-3.30	112,500	-
[3392]	26/02/12	942	961	900	909	-20	-2.15	184,700	-
[3392]	26/02/10	925	935	921	929	+7	+0.76	31,300	-
[3392]	26/02/09	914	926	890	922	-2	-0.22	59,000	-
[3392]	26/02/06	915	934	915	924	-1	-0.11	21,300	-
[3392]	26/02/05	924	934	917	925	+1	+0.11	21,100	-
[3392]	26/02/04	908	924	903	924	+17	+1.87	33,100	-
[3392]	26/02/03	910	911	900	907	+12	+1.34	20,400	-
[3392]	26/02/02	894	908	890	895	+7	+0.79	20,700	-
[3392]	26/01/30	883	895	882	888	+5	+0.57	25,600	-
[3392]	26/01/29	880	886	869	883	+2	+0.23	43,700	-
[3392]	26/01/28	896	896	881	881	-20	-2.22	17,500	-
[3392]	26/01/27	905	909	892	901	-4	-0.44	17,800	-
[3392]	26/01/26	920	920	903	905	-19	-2.06	24,000	-
[3392]	26/01/23	911	929	906	924	+12	+1.32	18,700	-
[3392]	26/01/22	932	933	911	912	-20	-2.15	33,100	-
[3392]	26/01/21	945	952	918	932	-17	-1.79	65,000	-
[3392]	26/01/20	911	950	911	949	+47	+5.21	123,100	-
[3392]	26/01/19	885	904	883	902	+17	+1.92	54,300	-
[3392]	26/01/16	868	892	866	885	+17	+1.96	48,000	-
[3392]	26/01/15	850	871	841	868	+18	+2.12	54,600	-
[3392]	26/01/14	852	862	847	850	-2	-0.23	26,400	-
[3392]	26/01/13	854	858	848	852	+8	+0.95	45,600	-
[3392]	26/01/09	840	850	840	844	+2	+0.24	26,000	-
[3392]	26/01/08	845	852	841	842	-10	-1.17	15,100	-
[3392]	26/01/07	840	852	833	852	+15	+1.79	23,300	-
[3392]	26/01/06	838	846	833	837	-1	-0.12	50,800	-
[3392]	26/01/05	842	847	838	838	-19	-2.22	32,500	-
[3392]	25/12/30	849	864	848	857	+8	+0.94	35,400	-
[3392]	25/12/29	840	849	834	849	+9	+1.07	30,900	-
[3392]	25/12/26	837	847	834	840	+3	+0.36	29,500	-
[3392]	25/12/25	830	839	829	837	+7	+0.84	40,700	-
[3392]	25/12/24	834	837	830	830	-7	-0.84	20,200	-
[3392]	25/12/23	841	846	835	837	+2	+0.24	19,900	-
[3392]	25/12/22	846	847	831	835	-8	-0.95	30,500	-
[3392]	25/12/19	848	854	836	843	+2	+0.24	57,700	-
[3392]	25/12/18	821	842	813	841	+21	+2.56	59,300	-
[3392]	25/12/17	812	823	804	820	+23	+2.89	87,500	-
[3392]	25/12/16	791	804	780	797	+6	+0.76	52,000	-
[3392]	25/12/15	762	791	761	791	+29	+3.81	52,500	-
[3392]	25/12/12	755	765	755	762	+7	+0.93	30,800	-
[3392]	25/12/11	763	769	753	755	-8	-1.05	53,400	-
[3392]	25/12/10	761	766	758	763	+2	+0.26	58,100	-
[3392]	25/12/09	776	781	761	761	-18	-2.31	61,400	-
[3392]	25/12/08	773	783	760	779	+6	+0.78	80,900	-
[3392]	25/12/05	777	779	764	773	-12	-1.53	103,000	-
[3392]	25/12/04	792	793	781	785	-14	-1.75	85,400	-
[3392]	25/12/03	821	825	795	799	-28	-3.39	93,100	-
[3392]	25/12/02	839	842	827	827	-15	-1.78	24,300	-
[3392]	25/12/01	859	862	839	842	-27	-3.11	43,300	-
[3392]	25/11/28	854	869	854	869	+9	+1.05	18,000	-
[3392]	25/11/27	857	865	851	860	+8	+0.94	31,700	-
[3392]	25/11/26	839	859	839	852	+7	+0.83	30,300	-
[3392]	25/11/25	838	849	825	845	+15	+1.81	70,500	-
[3392]	25/11/21	790	830	786	830	+34	+4.27	49,300	-
[3392]	25/11/20	805	806	796	796	+2	+0.25	18,800	-
[3392]	25/11/19	802	810	790	794	-15	-1.85	52,300	-
[3392]	25/11/18	825	830	805	809	-16	-1.94	47,700	-
[3392]	25/11/17	850	854	825	825	-22	-2.60	84,900	-
[3392]	25/11/14	846	862	838	847	-8	-0.94	61,300	-
[3392]	25/11/13	875	878	847	855	-12	-1.38	87,300	-
[3392]	25/11/12	841	885	833	867	+22	+2.60	200,700	-
[3392]	25/11/11	843	845	831	845	+10	+1.20	58,800	-
[3392]	25/11/10	832	844	823	835	-1	-0.12	46,800	-
[3392]	25/11/07	830	837	826	836	0	0.00	47,200	-
[3392]	25/11/06	851	854	835	836	-14	-1.65	42,600	-
[3392]	25/11/05	854	854	834	850	-4	-0.47	61,200	-
[3392]	25/11/04	865	869	835	854	+49	+6.09	135,500	-
[3392]	25/10/31	788	807	786	805	+14	+1.77	37,100	-
[3392]	25/10/30	780	796	780	791	+7	+0.89	33,800	-
[3392]	25/10/29	814	817	784	784	-24	-2.97	90,100	-
[3392]	25/10/28	841	841	806	808	-37	-4.38	96,600	-
[3392]	25/10/27	833	845	831	845	+16	+1.93	31,700	-
[3392]	25/10/24	836	838	821	829	-1	-0.12	89,600	-
[3392]	25/10/23	849	849	830	830	-13	-1.54	60,800	-
[3392]	25/10/22	850	853	836	843	+1	+0.12	71,200	-
[3392]	25/10/21	842	856	833	842	+4	+0.48	59,400	-
[3392]	25/10/20	840	877	838	838	+9	+1.09	134,500	-
[3392]	25/10/17	855	862	822	829	-38	-4.38	117,300	-
[3392]	25/10/16	873	873	850	867	-13	-1.48	169,500	-
[3392]	25/10/15	860	880	847	880	+21	+2.44	130,500	-
[3392]	25/10/14	865	874	831	859	-81	-8.62	490,500	-
[3392]	25/10/10	937	958	937	940	+3	+0.32	64,900	-
[3392]	25/10/09	950	955	934	937	-12	-1.26	58,700	-
[3392]	25/10/08	911	950	908	949	+24	+2.59	68,200	-
[3392]	25/10/07	921	936	921	925	0	0.00	43,000	-
[3392]	25/10/06	940	947	918	925	-28	-2.94	44,700	-
[3392]	25/10/03	930	966	930	953	+23	+2.47	43,100	-
[3392]	25/10/02	952	956	929	930	-22	-2.31	55,200	-
[3392]	25/10/01	948	969	936	952	0	0.00	111,600	-
[3392]	25/09/30	984	989	913	952	-36	-3.64	176,800	-
[3392]	25/09/29	968	998	957	988	-10	-1.00	127,800	-
[3392]	25/09/26	993	1,010	989	998	-9	-0.89	143,900	-
[3392]	25/09/25	1,010	1,015	1,000	1,007	+9	+0.90	165,400	-
[3392]	25/09/24	985	1,005	972	998	+13	+1.32	149,200	-
[3392]	25/09/22	948	985	948	985	+44	+4.68	155,300	-
[3392]	25/09/19	917	945	917	941	+25	+2.73	111,100	-
[3392]	25/09/18	922	935	904	916	+12	+1.33	115,800	-
[3392]	25/09/17	880	904	856	904	+27	+3.08	122,400	-
[3392]	25/09/16	852	891	852	877	+26	+3.06	93,300	-
[3392]	25/09/12	838	884	834	851	+18	+2.16	302,500	-
[3392]	25/09/11	814	834	808	833	+19	+2.33	81,800	-
[3392]	25/09/10	818	820	807	814	-9	-1.09	59,000	-
[3392]	25/09/09	824	828	817	823	-4	-0.48	52,600	-
[3392]	25/09/08	838	842	820	827	-12	-1.43	74,700	-
[3392]	25/09/05	831	845	826	839	+13	+1.57	72,800	-