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
[3396]	26/10/30	837	842	837	838	0	+0.00	1,000	5,968,727,040
[3396]	26/10/29	841	841	838	838	-3.0	-0.36	1,000	5,968,727,040
[3396]	26/10/28	842	844	840	841	-1.0	-0.12	1,100	5,990,094,848
[3396]	26/10/27	842	843	842	842	0	+0.00	1,100	5,997,217,280
[3396]	26/10/26	839	842	838	842	+3.0	+0.36	1,000	5,997,217,280
[3396]	26/10/23	838	839	837	839	+1.0	+0.12	4,500	5,975,849,472
[3396]	26/10/22	836	838	836	838	+2.0	+0.24	1,300	5,968,727,040
[3396]	26/10/21	843	843	836	836	-2.0	-0.24	2,200	5,954,481,664
[3396]	26/10/20	841	841	836	838	-2.0	-0.24	5,500	5,968,727,040
[3396]	26/10/19	837	840	835	840	+3.0	+0.36	7,000	5,982,972,416
[3396]	26/10/16	838	840	837	837	+1.0	+0.12	2,400	5,961,604,608
[3396]	26/10/15	841	841	835	836	-7.0	-0.83	7,700	5,954,481,664
[3396]	26/10/14	847	848	843	843	-4.0	-0.47	4,000	6,004,340,224
[3396]	26/10/13	855	855	846	847	-2.0	-0.24	2,100	6,032,830,464
[3396]	26/10/09	846	852	846	849	+2.0	+0.24	2,800	6,047,075,328
[3396]	26/10/08	860	860	846	847	-14.0	-1.63	15,700	6,032,830,464
[3396]	26/10/07	851	861	845	861	+2.0	+0.23	13,900	6,132,546,560
[3396]	26/10/06	860	861	857	859	-1.0	-0.12	6,600	6,118,301,184
[3396]	26/10/05	860	860	856	860	0	+0.00	4,000	6,125,424,128
[3396]	26/10/02	860	861	853	860	+11.0	+1.30	16,200	6,125,424,128
[3396]	26/10/01	858	858	827	849	-10.0	-1.16	16,600	6,047,075,328
[3396]	26/09/30	858	859	857	859	0	+0.00	2,700	6,118,301,184
[3396]	26/09/29	862	862	859	859	-3.0	-0.35	1,000	6,118,301,184
[3396]	26/09/28	861	862	860	862	+1.0	+0.12	4,300	6,139,668,992
[3396]	26/09/25	861	861	859	861	0	+0.00	3,600	6,132,546,560
[3396]	26/09/24	866	866	861	861	-5.0	-0.58	1,500	6,132,546,560
[3396]	26/09/18	876	876	861	866	-6.0	-0.69	9,400	6,168,159,232
[3396]	26/09/17	865	872	865	872	+10.0	+1.16	3,900	6,210,894,848
[3396]	26/09/16	859	862	859	862	+3.0	+0.35	600	6,139,668,992
[3396]	26/09/15	862	862	859	859	-3.0	-0.35	500	6,118,301,184
[3396]	26/09/14	863	863	859	862	-1.0	-0.12	2,100	6,139,668,992
[3396]	26/09/11	867	867	861	863	-4.0	-0.46	1,000	6,146,791,936
[3396]	26/09/10	867	867	857	867	0	+0.00	2,500	6,175,282,176
[3396]	26/09/09	866	867	862	867	+2.0	+0.23	2,600	6,175,282,176
[3396]	26/09/08	864	865	862	865	+1.0	+0.12	2,200	6,161,036,800
[3396]	26/09/07	869	869	864	864	-1.0	-0.12	2,100	6,153,914,368
[3396]	26/09/04	868	868	865	865	-2.0	-0.23	1,400	6,161,036,800
[3396]	26/09/03	868	868	865	867	0	+0.00	2,400	6,175,282,176
[3396]	26/09/02	867	869	866	867	0	+0.00	2,400	6,175,282,176
[3396]	26/09/01	870	870	867	867	-3.0	-0.34	1,500	6,175,282,176
[3396]	26/08/31	870	872	867	870	-5.0	-0.57	4,000	6,196,649,984
[3396]	26/08/28	865	877	865	875	-5.0	-0.57	12,100	6,232,262,656
[3396]	26/08/27	880	881	877	880	-3.0	-0.34	15,000	6,267,875,840
[3396]	26/08/26	880	885	879	883	+4.0	+0.46	12,900	6,289,243,648
[3396]	26/08/25	879	879	878	879	+2.0	+0.23	3,200	6,260,752,896
[3396]	26/08/24	875	879	875	877	+2.0	+0.23	5,300	6,246,508,032
[3396]	26/08/21	876	876	874	875	0	+0.00	2,900	6,232,262,656
[3396]	26/08/20	875	876	873	875	+1.0	+0.11	4,200	6,232,262,656
[3396]	26/08/19	874	876	873	874	0	+0.00	3,500	6,225,140,224
[3396]	26/08/18	876	876	874	874	-2.0	-0.23	3,400	6,225,140,224
[3396]	26/08/17	876	879	872	876	+5.0	+0.57	5,200	6,239,385,088
[3396]	26/08/14	872	875	870	871	-1.0	-0.11	4,100	6,203,772,416
[3396]	26/08/13	871	873	870	872	+3.0	+0.35	2,200	6,210,894,848
[3396]	26/08/12	868	872	868	869	+1.0	+0.12	3,200	6,189,527,040
[3396]	26/08/10	868	870	865	868	+1.0	+0.12	3,200	6,182,404,608
[3396]	26/08/07	862	867	860	867	+8.0	+0.93	2,400	6,175,282,176
[3396]	26/08/06	873	874	859	859	-11.0	-1.26	11,400	6,118,301,184
[3396]	26/08/05	873	874	870	870	-6.0	-0.68	2,800	6,196,649,984
[3396]	26/08/04	872	877	872	876	+1.0	+0.11	4,600	6,239,385,088
[3396]	26/08/03	876	876	872	875	-1.0	-0.11	3,400	6,232,262,656
[3396]	26/07/31	879	879	875	876	+1.0	+0.11	2,600	6,239,385,088
[3396]	26/07/30	870	877	869	875	+6.0	+0.69	6,300	6,232,262,656
[3396]	26/07/29	865	870	865	869	+4.0	+0.46	4,000	6,189,527,040
[3396]	26/07/28	865	867	865	865	0	+0.00	1,400	6,161,036,800
[3396]	26/07/27	864	866	861	865	+6.0	+0.70	4,400	6,161,036,800
[3396]	26/07/24	860	863	859	859	-1.0	-0.12	2,300	6,118,301,184
[3396]	26/07/23	862	865	860	860	-1.0	-0.12	3,200	6,125,424,128
[3396]	26/07/22	862	865	860	861	-4.0	-0.46	2,700	6,132,546,560
[3396]	26/07/21	862	865	860	865	+5.0	+0.58	3,900	6,161,036,800
[3396]	26/07/17	868	868	860	860	-10	-1.15	5,100	-
[3396]	26/07/16	865	870	864	870	+6	+0.69	3,700	-
[3396]	26/07/15	869	869	863	864	+1	+0.12	2,000	-
[3396]	26/07/14	860	863	857	863	+4	+0.47	2,600	-
[3396]	26/07/13	857	859	857	859	+2	+0.23	6,200	-
[3396]	26/07/10	853	857	852	857	+2	+0.23	2,600	-
[3396]	26/07/09	855	860	855	855	0	0.00	1,800	-
[3396]	26/07/08	865	865	855	855	-12	-1.38	7,400	-
[3396]	26/07/07	869	870	863	867	0	0.00	7,000	-
[3396]	26/07/06	867	867	863	867	+4	+0.46	3,200	-
[3396]	26/07/03	866	866	861	863	-3	-0.35	2,500	-
[3396]	26/07/02	870	870	859	866	+15	+1.76	5,400	-
[3396]	26/07/01	850	855	850	851	-5	-0.58	5,200	-
[3396]	26/06/30	859	861	856	856	-3	-0.35	1,700	-
[3396]	26/06/29	860	865	854	859	-6	-0.69	3,100	-
[3396]	26/06/26	870	870	853	865	+10	+1.17	6,100	-
[3396]	26/06/25	845	855	845	855	+9	+1.06	2,300	-
[3396]	26/06/24	842	851	842	846	+3	+0.36	1,200	-
[3396]	26/06/23	843	855	842	843	-7	-0.82	2,200	-
[3396]	26/06/22	840	850	840	850	+5	+0.59	4,100	-
[3396]	26/06/19	874	874	845	845	-2	-0.24	13,000	-
[3396]	26/06/18	837	847	837	847	+7	+0.83	6,200	-
[3396]	26/06/17	837	844	837	840	+1	+0.12	2,800	-
[3396]	26/06/16	838	839	838	839	+1	+0.12	1,300	-
[3396]	26/06/15	840	843	838	838	-2	-0.24	3,700	-
[3396]	26/06/12	849	849	840	840	+1	+0.12	2,600	-
[3396]	26/06/11	837	839	835	839	+5	+0.60	1,600	-
[3396]	26/06/10	837	837	831	834	-2	-0.24	1,400	-
[3396]	26/06/09	832	836	831	836	-1	-0.12	2,200	-
[3396]	26/06/08	830	837	830	837	+7	+0.84	2,000	-
[3396]	26/06/05	830	830	830	830	0	0.00	400	-
[3396]	26/06/04	833	838	830	830	-1	-0.12	600	-
[3396]	26/06/03	834	834	826	831	+4	+0.48	1,600	-
[3396]	26/06/02	828	839	827	827	-1	-0.12	1,800	-
[3396]	26/06/01	835	840	828	828	-5	-0.60	5,200	-
[3396]	26/05/29	840	840	832	833	+2	+0.24	1,700	-
[3396]	26/05/28	834	834	830	831	-3	-0.36	2,200	-
[3396]	26/05/27	838	838	823	834	+10	+1.21	4,200	-
[3396]	26/05/26	820	827	820	824	+4	+0.49	2,500	-
[3396]	26/05/25	843	843	819	820	-18	-2.15	18,400	-
[3396]	26/05/22	843	843	830	838	-5.0	-0.59	5,000	-
[3396]	26/05/21	842	846	838	843	+1.0	+0.12	2,200	-
[3396]	26/05/20	850	850	842	842	-5.0	-0.59	5,300	-
[3396]	26/05/19	845	847	842	847	+5.0	+0.59	2,000	-
[3396]	26/05/18	842	842	838	842	0	+0.00	5,200	-
[3396]	26/05/15	842	849	842	842	0	+0.00	2,700	-
[3396]	26/05/14	845	848	842	842	-3.0	-0.36	2,700	-
[3396]	26/05/13	846	849	844	845	+3.0	+0.36	1,600	-
[3396]	26/05/12	844	849	842	842	-2.0	-0.24	2,000	-
[3396]	26/05/11	839	844	839	844	+5.0	+0.60	1,500	-
[3396]	26/05/08	832	840	832	839	+7.0	+0.84	4,000	-
[3396]	26/05/07	839	841	823	832	+2.0	+0.24	10,700	-
[3396]	26/05/01	851	852	830	830	-20.0	-2.35	16,000	-
[3396]	26/04/30	853	855	850	850	-3.0	-0.35	4,300	-
[3396]	26/04/28	855	856	853	853	-2.0	-0.23	2,200	-
[3396]	26/04/27	853	859	850	855	+3	+0.35	6,600	-
[3396]	26/04/24	856	873	848	852	+5	+0.59	4,800	-
[3396]	26/04/23	862	862	847	847	-15	-1.74	15,800	-
[3396]	26/04/22	870	870	862	862	-8	-0.92	3,500	-
[3396]	26/04/21	876	877	870	870	-7	-0.80	2,100	-
[3396]	26/04/20	878	878	875	877	+2	+0.23	3,500	-
[3396]	26/04/17	873	875	871	875	+1	+0.11	5,300	-
[3396]	26/04/16	875	879	874	874	-1	-0.11	2,100	-
[3396]	26/04/15	876	877	875	875	-1	-0.11	3,000	-
[3396]	26/04/14	875	879	873	876	+1	+0.11	4,600	-
[3396]	26/04/13	873	879	873	875	+3	+0.34	3,200	-
[3396]	26/04/10	873	880	871	872	+1	+0.11	5,000	-
[3396]	26/04/09	889	889	870	871	-13	-1.47	10,200	-
[3396]	26/04/08	872	899	860	884	-15	-1.67	46,400	-
[3396]	26/04/07	880	900	880	899	+23	+2.63	40,600	-
[3396]	26/04/06	874	880	870	876	+5	+0.57	7,500	-
[3396]	26/04/03	869	873	864	871	+8	+0.93	5,900	-
[3396]	26/04/02	866	866	861	863	-3	-0.35	4,600	-
[3396]	26/04/01	875	876	861	866	-24	-2.70	34,900	-
[3396]	26/03/31	887	890	878	890	0	0.00	4,800	-
[3396]	26/03/30	865	890	865	890	+10	+1.14	6,900	-
[3396]	26/03/27	878	880	871	880	+7	+0.80	4,900	-
[3396]	26/03/26	877	877	870	873	-4	-0.46	1,700	-
[3396]	26/03/25	870	877	869	877	+12	+1.39	2,800	-
[3396]	26/03/24	875	876	863	865	+3	+0.35	2,200	-
[3396]	26/03/23	871	871	860	862	-13	-1.49	9,300	-
[3396]	26/03/19	880	880	873	875	-4	-0.46	5,600	-
[3396]	26/03/18	880	880	874	879	+7	+0.80	2,900	-
[3396]	26/03/17	880	880	872	872	0	0.00	6,400	-
[3396]	26/03/16	878	878	872	872	0	0.00	6,700	-
[3396]	26/03/13	874	875	871	872	-1	-0.11	2,700	-
[3396]	26/03/12	870	873	867	873	+5	+0.58	2,800	-
[3396]	26/03/11	866	868	865	868	+3	+0.35	3,800	-
[3396]	26/03/10	860	865	860	865	+8	+0.93	4,800	-
[3396]	26/03/09	850	864	847	857	-2	-0.23	5,800	-
[3396]	26/03/06	861	865	857	859	+1	+0.12	2,800	-
[3396]	26/03/05	858	859	855	858	+15	+1.78	2,600	-
[3396]	26/03/04	847	850	842	843	-7	-0.82	7,900	-
[3396]	26/03/03	853	859	850	850	-2	-0.23	3,100	-
[3396]	26/03/02	855	855	846	852	-10	-1.16	14,700	-
[3396]	26/02/27	860	875	860	862	0	0.00	14,200	-
[3396]	26/02/26	860	871	860	862	-23	-2.60	12,200	-
[3396]	26/02/25	877	885	876	885	+9	+1.03	12,800	-
[3396]	26/02/24	882	884	876	876	-3	-0.34	9,000	-
[3396]	26/02/20	888	888	875	879	-5	-0.57	11,700	-
[3396]	26/02/19	880	888	876	884	+5	+0.57	14,800	-
[3396]	26/02/18	873	884	873	879	+8	+0.92	10,500	-
[3396]	26/02/17	871	878	869	871	+1	+0.11	7,700	-
[3396]	26/02/16	872	877	870	870	+4	+0.46	7,300	-
[3396]	26/02/13	872	872	866	866	-6	-0.69	2,900	-
[3396]	26/02/12	870	872	867	872	+4	+0.46	4,100	-
[3396]	26/02/10	870	870	865	868	-2	-0.23	3,000	-
[3396]	26/02/09	875	878	869	870	+1	+0.12	8,300	-
[3396]	26/02/06	872	872	866	869	-2	-0.23	5,600	-
[3396]	26/02/05	865	871	865	871	+6	+0.69	7,300	-
[3396]	26/02/04	860	868	859	865	+5	+0.58	3,800	-
[3396]	26/02/03	857	870	857	860	+3	+0.35	8,400	-
[3396]	26/02/02	856	858	851	857	+2	+0.23	7,200	-
[3396]	26/01/30	851	857	850	855	+7	+0.83	3,600	-
[3396]	26/01/29	848	852	847	848	+1	+0.12	4,200	-
[3396]	26/01/28	861	861	835	847	-11	-1.28	23,300	-
[3396]	26/01/27	859	860	857	858	+1	+0.12	1,900	-
[3396]	26/01/26	859	860	856	857	-3	-0.35	4,900	-
[3396]	26/01/23	862	869	856	860	-1	-0.12	12,200	-
[3396]	26/01/22	872	872	860	861	-6	-0.69	12,400	-
[3396]	26/01/21	875	875	864	867	-8	-0.91	8,400	-
[3396]	26/01/20	882	882	874	875	-2	-0.23	10,300	-
[3396]	26/01/19	879	879	871	877	+7	+0.80	8,300	-
[3396]	26/01/16	866	880	864	870	+8	+0.93	14,500	-
[3396]	26/01/15	860	868	858	862	+6	+0.70	6,700	-
[3396]	26/01/14	856	874	850	856	-2	-0.23	31,000	-
[3396]	26/01/13	881	881	847	858	-34	-3.81	53,400	-
[3396]	26/01/09	898	898	890	892	-6	-0.67	20,200	-
[3396]	26/01/08	899	900	889	898	+3	+0.34	28,200	-
[3396]	26/01/07	881	896	881	895	+14	+1.59	15,600	-
[3396]	26/01/06	879	882	878	881	+2	+0.23	5,600	-
[3396]	26/01/05	881	885	879	879	-1	-0.11	8,500	-
[3396]	25/12/30	889	889	873	880	-8	-0.90	10,800	-
[3396]	25/12/29	875	888	870	888	+13	+1.49	12,300	-
[3396]	25/12/26	864	875	864	875	+13	+1.51	13,800	-
[3396]	25/12/25	854	863	854	862	+5	+0.58	9,100	-
[3396]	25/12/24	854	857	848	857	+3	+0.35	6,800	-
[3396]	25/12/23	850	854	847	854	+4	+0.47	6,200	-
[3396]	25/12/22	847	850	845	850	+3	+0.35	8,900	-
[3396]	25/12/19	854	854	845	847	-7	-0.82	6,600	-
[3396]	25/12/18	838	854	836	854	+16	+1.91	10,100	-
[3396]	25/12/17	838	839	835	838	+4	+0.48	6,400	-
[3396]	25/12/16	836	840	832	834	-2	-0.24	13,200	-
[3396]	25/12/15	832	836	832	836	+2	+0.24	2,900	-
[3396]	25/12/12	834	835	833	834	+3	+0.36	3,600	-
[3396]	25/12/11	831	833	831	831	0	0.00	3,300	-
[3396]	25/12/10	831	833	830	831	0	0.00	4,400	-
[3396]	25/12/09	834	834	831	831	0	0.00	3,200	-
[3396]	25/12/08	834	835	831	831	-2	-0.24	4,300	-
[3396]	25/12/05	831	833	828	833	+3	+0.36	3,700	-
[3396]	25/12/04	830	832	830	830	0	0.00	3,600	-
[3396]	25/12/03	833	835	829	830	0	0.00	12,600	-
[3396]	25/12/02	830	831	829	830	-8	-0.95	5,700	-
[3396]	25/12/01	841	845	838	838	-3	-0.36	5,900	-
[3396]	25/11/28	835	844	835	841	+7	+0.84	5,900	-
[3396]	25/11/27	831	834	830	834	+3	+0.36	2,100	-
[3396]	25/11/26	829	835	826	831	+3	+0.36	7,200	-
[3396]	25/11/25	828	834	823	828	-3	-0.36	10,900	-
[3396]	25/11/21	841	842	828	831	-13	-1.54	16,200	-
[3396]	25/11/20	847	850	844	844	-2	-0.24	10,000	-
[3396]	25/11/19	846	847	842	846	+1	+0.12	6,200	-
[3396]	25/11/18	861	863	845	845	-16	-1.86	16,800	-
[3396]	25/11/17	870	870	861	861	-2	-0.23	6,200	-
[3396]	25/11/14	868	868	861	863	-2	-0.23	1,800	-
[3396]	25/11/13	862	865	861	865	+5	+0.58	1,400	-
[3396]	25/11/12	858	867	858	860	+5	+0.58	2,300	-
[3396]	25/11/11	858	867	855	855	-3	-0.35	5,900	-
[3396]	25/11/10	859	859	852	858	+6	+0.70	2,800	-
[3396]	25/11/07	853	854	850	852	+1	+0.12	2,500	-
[3396]	25/11/06	851	854	851	851	0	0.00	2,000	-
[3396]	25/11/05	856	856	846	851	-1	-0.12	4,200	-
[3396]	25/11/04	854	858	850	852	-2	-0.23	9,600	-
[3396]	25/10/31	857	862	854	854	-5	-0.58	2,200	-
[3396]	25/10/30	866	866	859	859	-7	-0.81	3,200	-
[3396]	25/10/29	871	874	866	866	-5	-0.57	1,400	-
[3396]	25/10/28	880	880	871	871	-7	-0.80	1,700	-
[3396]	25/10/27	880	880	865	878	0	0.00	4,500	-
[3396]	25/10/24	862	880	862	878	+16	+1.86	5,200	-
[3396]	25/10/23	860	862	858	862	+2	+0.23	2,000	-
[3396]	25/10/22	861	866	858	860	-2	-0.23	4,700	-
[3396]	25/10/21	859	868	859	862	+1	+0.12	19,500	-
[3396]	25/10/20	863	873	859	861	-4	-0.46	17,700	-
[3396]	25/10/17	863	865	855	865	+2	+0.23	3,400	-
[3396]	25/10/16	861	863	850	863	+2	+0.23	5,700	-
[3396]	25/10/15	869	869	861	861	-3	-0.35	12,900	-
[3396]	25/10/14	855	874	850	864	-4	-0.46	14,600	-
[3396]	25/10/10	885	885	860	868	-13	-1.48	12,600	-
[3396]	25/10/09	894	894	879	881	-12	-1.34	11,800	-
[3396]	25/10/08	905	911	872	893	-37	-3.98	55,600	-
[3396]	25/10/07	897	937	887	930	+45	+5.08	52,700	-
[3396]	25/10/06	901	901	885	885	-10	-1.12	9,800	-
[3396]	25/10/03	885	901	883	895	+8	+0.90	25,900	-
[3396]	25/10/02	897	910	882	887	-17	-1.88	24,300	-
[3396]	25/10/01	956	958	891	904	+50	+5.85	136,700	-
[3396]	25/09/30	855	855	853	854	-3	-0.35	800	-
[3396]	25/09/29	853	857	853	857	+5	+0.59	1,600	-
[3396]	25/09/26	858	859	852	852	-6	-0.70	3,500	-
[3396]	25/09/25	859	859	855	858	-1	-0.12	1,400	-
[3396]	25/09/24	858	859	856	859	+1	+0.12	2,400	-
[3396]	25/09/22	858	859	856	858	0	0.00	3,000	-
[3396]	25/09/19	855	858	854	858	+3	+0.35	4,900	-
[3396]	25/09/18	855	855	850	855	+1	+0.12	3,400	-
[3396]	25/09/17	849	855	848	854	+6	+0.71	3,200	-
[3396]	25/09/16	844	856	844	848	+4	+0.47	4,400	-
[3396]	25/09/12	847	852	843	844	-3	-0.35	2,900	-
[3396]	25/09/11	846	848	841	847	-1	-0.12	2,700	-
[3396]	25/09/10	843	848	840	848	+5	+0.59	3,700	-
[3396]	25/09/09	846	848	842	843	-3	-0.35	2,900	-
[3396]	25/09/08	852	855	845	846	+1	+0.12	5,300	-
[3396]	25/09/05	845	850	845	845	+1	+0.12	2,700	-