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
[3409]	26/10/29	77	77	73	75	-2.0	-2.60	173,200	2,365,962,240
[3409]	26/10/28	79	79	76	77	-1.0	-1.28	240,700	2,429,054,464
[3409]	26/10/27	78	90	75	78	+3.0	+4.00	1,150,100	2,460,600,576
[3409]	26/10/26	82	93	69	75	-12.0	-13.79	1,244,500	2,365,962,240
[3409]	26/10/23	67	95	66	87	+20.0	+29.85	2,654,900	2,744,516,096
[3409]	26/10/22	70	71	67	67	-3.0	-4.29	132,300	2,113,592,832
[3409]	26/10/21	72	73	68	70	-2.0	-2.78	93,600	2,208,231,424
[3409]	26/10/20	74	75	72	72	-2.0	-2.70	21,500	2,271,323,648
[3409]	26/10/19	73	74	72	74	+1.0	+1.37	27,400	2,334,415,872
[3409]	26/10/16	71	73	71	73	+1.0	+1.39	50,500	2,302,869,760
[3409]	26/10/15	74	75	71	72	-1.0	-1.37	27,300	2,271,323,648
[3409]	26/10/14	72	74	72	73	0	+0.00	30,200	2,302,869,760
[3409]	26/10/13	73	75	73	73	+1.0	+1.39	43,300	2,302,869,760
[3409]	26/10/09	74	76	72	72	-2.0	-2.70	49,600	2,271,323,648
[3409]	26/10/08	75	77	74	74	-2.0	-2.63	47,800	2,334,415,872
[3409]	26/10/07	78	78	76	76	0	+0.00	26,600	2,397,508,352
[3409]	26/10/06	78	80	76	76	-2.0	-2.56	39,700	2,397,508,352
[3409]	26/10/05	79	81	78	78	+1.0	+1.30	54,800	2,460,600,576
[3409]	26/10/02	77	79	75	77	-2.0	-2.53	41,400	2,429,054,464
[3409]	26/10/01	78	79	77	79	+2.0	+2.60	16,400	2,492,146,688
[3409]	26/09/30	78	79	75	77	0	+0.00	31,500	2,429,054,464
[3409]	26/09/29	80	81	70	77	-1.0	-1.28	161,800	2,429,054,464
[3409]	26/09/28	81	81	78	78	-3.0	-3.70	64,800	2,460,600,576
[3409]	26/09/25	85	85	79	81	-4.0	-4.71	207,800	2,555,239,168
[3409]	26/09/24	86	88	83	85	0	+0.00	87,100	2,681,423,872
[3409]	26/09/18	84	85	83	85	0	+0.00	29,500	2,681,423,872
[3409]	26/09/17	85	85	83	85	0	+0.00	20,600	2,681,423,872
[3409]	26/09/16	85	85	84	85	0	+0.00	46,000	2,681,423,872
[3409]	26/09/15	87	87	85	85	-2.0	-2.30	42,400	2,681,423,872
[3409]	26/09/14	87	87	84	87	0	+0.00	58,000	2,744,516,096
[3409]	26/09/11	89	89	86	87	-2.0	-2.25	129,100	2,744,516,096
[3409]	26/09/10	89	90	89	89	-2.0	-2.20	10,900	2,807,608,320
[3409]	26/09/09	88	91	87	91	+3.0	+3.41	66,500	2,870,700,800
[3409]	26/09/08	89	90	88	88	-2.0	-2.22	62,300	2,776,062,208
[3409]	26/09/07	90	91	88	90	-1.0	-1.10	135,300	2,839,154,688
[3409]	26/09/04	90	92	89	91	0	+0.00	26,300	2,870,700,800
[3409]	26/09/03	90	92	90	91	+1.0	+1.11	8,300	2,870,700,800
[3409]	26/09/02	91	93	90	90	-2.0	-2.17	36,500	2,839,154,688
[3409]	26/09/01	91	93	90	92	-1.0	-1.08	53,600	2,902,246,912
[3409]	26/08/31	91	93	91	93	+1.0	+1.09	24,100	2,933,793,024
[3409]	26/08/28	93	94	89	92	-1.0	-1.08	143,200	2,902,246,912
[3409]	26/08/27	94	94	91	93	-1.0	-1.06	40,400	2,933,793,024
[3409]	26/08/26	96	97	93	94	-2.0	-2.08	42,900	2,965,339,136
[3409]	26/08/25	97	98	95	96	-1.0	-1.03	45,400	3,028,431,616
[3409]	26/08/24	97	98	94	97	+2.0	+2.11	37,600	3,059,977,728
[3409]	26/08/21	95	98	95	95	-1.0	-1.04	41,500	2,996,885,504
[3409]	26/08/20	94	97	93	96	+1.0	+1.05	35,700	3,028,431,616
[3409]	26/08/19	91	97	91	95	+3.0	+3.26	44,800	2,996,885,504
[3409]	26/08/18	92	93	90	92	0	+0.00	25,000	2,902,246,912
[3409]	26/08/17	97	97	90	92	-2.0	-2.13	65,200	2,902,246,912
[3409]	26/08/14	96	97	89	94	-2.0	-2.08	55,600	2,965,339,136
[3409]	26/08/13	91	99	88	96	+5.0	+5.49	75,800	3,028,431,616
[3409]	26/08/12	91	91	89	91	+1.0	+1.11	11,900	2,870,700,800
[3409]	26/08/10	88	90	88	90	+2.0	+2.27	14,000	2,839,154,688
[3409]	26/08/07	90	90	88	88	-2.0	-2.22	13,500	2,776,062,208
[3409]	26/08/06	91	91	89	90	0	+0.00	17,400	2,839,154,688
[3409]	26/08/05	92	97	87	90	-2.0	-2.17	144,600	2,839,154,688
[3409]	26/08/04	90	93	90	92	+2.0	+2.22	21,900	2,902,246,912
[3409]	26/08/03	90	91	88	90	0	+0.00	18,800	2,839,154,688
[3409]	26/07/31	92	92	88	90	0	+0.00	36,100	2,839,154,688
[3409]	26/07/30	89	93	88	90	+1.0	+1.12	24,600	2,839,154,688
[3409]	26/07/29	92	92	88	89	-4.0	-4.30	34,500	2,807,608,320
[3409]	26/07/28	93	93	89	93	0	+0.00	33,000	2,933,793,024
[3409]	26/07/27	93	93	92	93	0	+0.00	28,400	2,933,793,024
[3409]	26/07/24	95	95	91	93	0	+0.00	18,800	2,933,793,024
[3409]	26/07/23	94	95	93	93	0	+0.00	18,800	2,933,793,024
[3409]	26/07/22	95	96	93	93	0	+0.00	6,700	2,933,793,024
[3409]	26/07/21	90	94	90	93	+3.0	+3.33	7,600	2,933,793,024
[3409]	26/07/17	93	95	89	90	-6	-6.25	67,200	-
[3409]	26/07/16	97	99	93	96	-1	-1.03	36,400	-
[3409]	26/07/15	97	98	92	97	+1	+1.04	75,500	-
[3409]	26/07/14	100	100	91	96	-3	-3.03	54,000	-
[3409]	26/07/13	95	100	95	99	+4	+4.21	63,900	-
[3409]	26/07/10	97	97	95	95	-1	-1.04	28,400	-
[3409]	26/07/09	94	98	93	96	+2	+2.13	85,100	-
[3409]	26/07/08	92	94	92	94	+1	+1.08	26,700	-
[3409]	26/07/07	91	97	90	93	+2	+2.20	85,700	-
[3409]	26/07/06	85	94	83	91	+7	+8.33	218,700	-
[3409]	26/07/03	86	86	78	84	0	0.00	188,400	-
[3409]	26/07/02	90	91	83	84	-7	-7.69	226,700	-
[3409]	26/07/01	89	91	89	91	+1	+1.11	12,000	-
[3409]	26/06/30	90	92	89	90	-1	-1.10	43,700	-
[3409]	26/06/29	89	91	89	91	+2	+2.25	27,500	-
[3409]	26/06/26	90	91	89	89	-1	-1.11	5,100	-
[3409]	26/06/25	90	91	89	90	+1	+1.12	16,800	-
[3409]	26/06/24	89	91	89	89	-1	-1.11	14,500	-
[3409]	26/06/23	92	92	90	90	-2	-2.17	10,300	-
[3409]	26/06/22	92	93	92	92	-2	-2.13	9,600	-
[3409]	26/06/19	96	96	92	94	-1	-1.05	36,300	-
[3409]	26/06/18	97	97	94	95	-1	-1.04	12,000	-
[3409]	26/06/17	99	99	94	96	-1	-1.03	47,600	-
[3409]	26/06/16	93	97	93	97	+2	+2.11	16,900	-
[3409]	26/06/15	94	95	92	95	+1	+1.06	20,400	-
[3409]	26/06/12	91	94	91	94	+4	+4.44	33,600	-
[3409]	26/06/11	88	90	88	90	+2	+2.27	20,500	-
[3409]	26/06/10	91	91	88	88	-3	-3.30	51,600	-
[3409]	26/06/09	89	93	89	91	+3	+3.41	36,900	-
[3409]	26/06/08	92	93	87	88	-6	-6.38	269,000	-
[3409]	26/06/05	95	96	93	94	-1	-1.05	36,500	-
[3409]	26/06/04	99	99	95	95	-3	-3.06	38,400	-
[3409]	26/06/03	97	99	96	98	+1	+1.03	37,500	-
[3409]	26/06/02	97	99	96	97	-1	-1.02	50,500	-
[3409]	26/06/01	102	102	95	98	-6	-5.77	133,100	-
[3409]	26/05/29	104	106	103	104	-3	-2.80	28,600	-
[3409]	26/05/28	105	107	103	107	+3	+2.88	34,400	-
[3409]	26/05/27	109	109	101	104	-7	-6.31	190,300	-
[3409]	26/05/26	111	112	109	111	0	0.00	85,500	-
[3409]	26/05/25	112	112	111	111	-2	-1.77	15,000	-
[3409]	26/05/22	112	113	110	113	+2.0	+1.80	120,400	-
[3409]	26/05/21	116	117	111	111	-3.0	-2.63	86,700	-
[3409]	26/05/20	119	120	113	114	-4.0	-3.39	74,400	-
[3409]	26/05/19	116	121	116	118	+3.0	+2.61	34,000	-
[3409]	26/05/18	116	118	115	115	-2.0	-1.71	51,100	-
[3409]	26/05/15	115	119	115	117	0	+0.00	71,100	-
[3409]	26/05/14	116	119	116	117	0	+0.00	54,800	-
[3409]	26/05/13	116	120	116	117	+1.0	+0.86	72,600	-
[3409]	26/05/12	117	119	116	116	-1.0	-0.85	39,800	-
[3409]	26/05/11	118	119	116	117	-1.0	-0.85	71,100	-
[3409]	26/05/08	119	120	117	118	-1.0	-0.84	73,000	-
[3409]	26/05/07	124	130	118	119	-3.0	-2.46	186,500	-
[3409]	26/05/01	120	124	119	122	+2.0	+1.67	63,000	-
[3409]	26/04/30	117	121	114	120	+4.0	+3.45	40,300	-
[3409]	26/04/28	118	119	115	116	-1.0	-0.85	48,000	-
[3409]	26/04/27	119	120	117	117	-1	-0.85	69,400	-
[3409]	26/04/24	123	123	118	118	-6	-4.84	104,200	-
[3409]	26/04/23	120	129	119	124	+5	+4.20	227,600	-
[3409]	26/04/22	123	125	119	119	-4	-3.25	107,400	-
[3409]	26/04/21	120	135	119	123	+5	+4.24	1,040,700	-
[3409]	26/04/20	115	118	115	118	+3	+2.61	40,300	-
[3409]	26/04/17	119	119	113	115	-3	-2.54	66,200	-
[3409]	26/04/16	118	120	117	118	-2	-1.67	79,600	-
[3409]	26/04/15	119	120	117	120	+2	+1.69	32,200	-
[3409]	26/04/14	116	120	116	118	+2	+1.72	29,000	-
[3409]	26/04/13	115	117	114	116	-2	-1.69	53,000	-
[3409]	26/04/10	118	120	113	118	0	0.00	131,700	-
[3409]	26/04/09	115	119	115	118	+1	+0.85	65,000	-
[3409]	26/04/08	112	117	112	117	+4	+3.54	61,300	-
[3409]	26/04/07	110	113	110	113	+2	+1.80	75,100	-
[3409]	26/04/06	110	112	109	111	-1	-0.89	54,800	-
[3409]	26/04/03	111	113	111	112	-1	-0.88	40,000	-
[3409]	26/04/02	112	113	109	113	+3	+2.73	123,100	-
[3409]	26/04/01	117	123	110	110	-7	-5.98	343,200	-
[3409]	26/03/31	119	120	116	117	-2	-1.68	20,100	-
[3409]	26/03/30	110	120	110	119	+4	+3.48	33,400	-
[3409]	26/03/27	114	116	113	115	+1	+0.88	7,100	-
[3409]	26/03/26	117	120	114	114	-3	-2.56	13,400	-
[3409]	26/03/25	116	119	116	117	+1	+0.86	22,700	-
[3409]	26/03/24	116	117	113	116	+2	+1.75	32,900	-
[3409]	26/03/23	116	117	112	114	-3	-2.56	61,800	-
[3409]	26/03/19	122	123	117	117	-5	-4.10	47,900	-
[3409]	26/03/18	122	123	121	122	+1	+0.83	24,500	-
[3409]	26/03/17	123	124	121	121	-3	-2.42	44,200	-
[3409]	26/03/16	120	124	118	124	+3	+2.48	53,500	-
[3409]	26/03/13	125	125	121	121	-4	-3.20	48,000	-
[3409]	26/03/12	126	127	123	125	-4	-3.10	105,200	-
[3409]	26/03/11	132	139	128	129	-1	-0.77	152,500	-
[3409]	26/03/10	125	134	123	130	+6	+4.84	129,000	-
[3409]	26/03/09	126	126	117	124	-7	-5.34	271,700	-
[3409]	26/03/06	120	153	119	131	+13	+11.02	1,356,400	-
[3409]	26/03/05	117	122	117	118	+2	+1.72	56,600	-
[3409]	26/03/04	118	122	116	116	-2	-1.69	111,500	-
[3409]	26/03/03	121	122	116	118	-2	-1.67	73,700	-
[3409]	26/03/02	117	120	114	120	0	0.00	71,400	-
[3409]	26/02/27	119	123	119	120	+1	+0.84	34,400	-
[3409]	26/02/26	115	122	115	119	-2	-1.65	126,100	-
[3409]	26/02/25	121	122	117	121	0	0.00	79,300	-
[3409]	26/02/24	124	125	121	121	-3	-2.42	39,500	-
[3409]	26/02/20	120	124	120	124	0	0.00	49,500	-
[3409]	26/02/19	125	127	124	124	-1	-0.80	22,100	-
[3409]	26/02/18	125	128	125	125	+1	+0.81	23,100	-
[3409]	26/02/17	128	128	122	124	-2	-1.59	46,300	-
[3409]	26/02/16	127	129	125	126	-5	-3.82	53,900	-
[3409]	26/02/13	138	138	131	131	-7	-5.07	61,100	-
[3409]	26/02/12	140	140	137	138	0	0.00	51,600	-
[3409]	26/02/10	138	139	138	138	-2	-1.43	36,200	-
[3409]	26/02/09	140	141	138	140	-2	-1.41	109,200	-
[3409]	26/02/06	137	143	136	142	+3	+2.16	49,500	-
[3409]	26/02/05	137	141	136	139	+1	+0.72	51,100	-
[3409]	26/02/04	141	142	137	138	-5	-3.50	94,200	-
[3409]	26/02/03	141	144	137	143	+7	+5.15	94,000	-
[3409]	26/02/02	146	147	136	136	-9	-6.21	232,200	-
[3409]	26/01/30	151	151	143	145	-5	-3.33	227,100	-
[3409]	26/01/29	148	162	144	150	+5	+3.45	849,000	-
[3409]	26/01/28	140	146	134	145	+6	+4.32	284,500	-
[3409]	26/01/27	138	140	136	139	-1	-0.71	107,100	-
[3409]	26/01/26	131	140	131	140	+9	+6.87	216,300	-
[3409]	26/01/23	128	132	126	131	+4	+3.15	90,900	-
[3409]	26/01/22	132	132	127	127	-1	-0.78	71,300	-
[3409]	26/01/21	129	129	127	128	-1	-0.78	66,400	-
[3409]	26/01/20	134	134	126	129	-3	-2.27	169,900	-
[3409]	26/01/19	125	133	122	132	+11	+9.09	253,400	-
[3409]	26/01/16	125	125	121	121	-1	-0.82	115,000	-
[3409]	26/01/15	120	124	120	122	+2	+1.67	67,900	-
[3409]	26/01/14	121	122	120	120	-1	-0.83	93,500	-
[3409]	26/01/13	123	124	121	121	0	0.00	93,900	-
[3409]	26/01/09	124	125	120	121	-1	-0.82	86,600	-
[3409]	26/01/08	123	126	122	122	+1	+0.83	76,800	-
[3409]	26/01/07	127	127	120	121	-4	-3.20	114,700	-
[3409]	26/01/06	124	128	122	125	+2	+1.63	194,200	-
[3409]	26/01/05	115	126	115	123	+9	+7.89	301,000	-
[3409]	25/12/30	115	117	113	114	-2	-1.72	173,000	-
[3409]	25/12/29	115	138	111	116	+6	+5.45	1,083,200	-
[3409]	25/12/26	113	114	110	110	-3	-2.65	106,900	-
[3409]	25/12/25	110	114	108	113	+3	+2.73	322,700	-
[3409]	25/12/24	113	114	110	110	-3	-2.65	159,600	-
[3409]	25/12/23	114	119	112	113	+1	+0.89	158,300	-
[3409]	25/12/22	116	116	108	112	-1	-0.88	474,500	-
[3409]	25/12/19	116	116	111	113	-3	-2.59	67,300	-
[3409]	25/12/18	109	116	106	116	+7	+6.42	146,400	-
[3409]	25/12/17	111	112	108	109	-3	-2.68	263,700	-
[3409]	25/12/16	115	115	112	112	-4	-3.45	134,800	-
[3409]	25/12/15	113	117	112	116	+2	+1.75	85,200	-
[3409]	25/12/12	114	117	111	114	+1	+0.88	205,400	-
[3409]	25/12/11	132	136	113	113	-4	-3.42	1,110,800	-
[3409]	25/12/10	111	156	110	117	+10	+9.35	1,674,700	-
[3409]	25/12/09	115	119	105	107	-10	-8.55	278,900	-
[3409]	25/12/08	120	121	112	117	0	0.00	344,500	-
[3409]	25/12/05	121	122	114	117	-4	-3.31	116,200	-
[3409]	25/12/04	126	129	118	121	-5	-3.97	256,000	-
[3409]	25/12/03	133	138	125	126	+1	+0.80	311,100	-
[3409]	25/12/02	130	131	124	125	-7	-5.30	173,100	-
[3409]	25/12/01	129	132	128	132	+1	+0.76	69,700	-
[3409]	25/11/28	136	137	126	131	-5	-3.68	291,400	-
[3409]	25/11/27	145	164	136	136	-4	-2.86	737,200	-
[3409]	25/11/26	133	140	130	140	+7	+5.26	189,100	-
[3409]	25/11/25	126	142	121	133	+6	+4.72	262,200	-
[3409]	25/11/21	125	128	122	127	+2	+1.60	52,500	-
[3409]	25/11/20	133	133	122	125	-8	-6.02	172,500	-
[3409]	25/11/19	131	136	131	133	+2	+1.53	54,100	-
[3409]	25/11/18	132	137	131	131	-5	-3.68	103,600	-
[3409]	25/11/17	147	147	136	136	-14	-9.33	98,100	-
[3409]	25/11/14	157	157	150	150	-6	-3.85	39,200	-
[3409]	25/11/13	152	158	151	156	+2	+1.30	57,000	-
[3409]	25/11/12	148	154	146	154	+6	+4.05	72,700	-
[3409]	25/11/11	144	148	142	148	+1	+0.68	37,200	-
[3409]	25/11/10	147	149	146	147	+1	+0.68	19,600	-
[3409]	25/11/07	146	148	143	146	-1	-0.68	60,400	-
[3409]	25/11/06	145	149	145	147	+3	+2.08	60,300	-
[3409]	25/11/05	144	145	140	144	-1	-0.69	136,700	-
[3409]	25/11/04	148	150	140	145	-5	-3.33	110,400	-
[3409]	25/10/31	147	152	147	150	+1	+0.67	84,200	-
[3409]	25/10/30	147	154	147	149	-1	-0.67	127,700	-
[3409]	25/10/29	154	157	148	150	-6	-3.85	107,200	-
[3409]	25/10/28	161	163	155	156	-5	-3.11	100,400	-
[3409]	25/10/27	160	166	160	161	+2	+1.26	39,400	-
[3409]	25/10/24	164	165	159	159	-5	-3.05	105,400	-
[3409]	25/10/23	164	165	162	164	+1	+0.61	27,700	-
[3409]	25/10/22	162	165	161	163	+1	+0.62	118,900	-
[3409]	25/10/21	161	165	159	162	+1	+0.62	80,200	-
[3409]	25/10/20	155	162	155	161	+8	+5.23	69,400	-
[3409]	25/10/17	160	162	153	153	-9	-5.56	172,000	-
[3409]	25/10/16	165	167	162	162	-3	-1.82	74,700	-
[3409]	25/10/15	162	167	162	165	+3	+1.85	54,900	-
[3409]	25/10/14	160	168	159	162	-6	-3.57	202,800	-
[3409]	25/10/10	165	176	165	168	+3	+1.82	145,000	-
[3409]	25/10/09	173	173	165	165	-6	-3.51	124,800	-
[3409]	25/10/08	167	174	167	171	+4	+2.40	139,900	-
[3409]	25/10/07	168	170	165	167	-2	-1.18	95,500	-
[3409]	25/10/06	173	173	161	169	-1	-0.59	141,800	-
[3409]	25/10/03	169	173	167	170	+3	+1.80	52,500	-
[3409]	25/10/02	167	171	163	167	-1	-0.60	108,700	-
[3409]	25/10/01	172	174	168	168	-3	-1.75	145,500	-
[3409]	25/09/30	177	177	171	171	-6	-3.39	185,500	-
[3409]	25/09/29	177	182	177	177	-3	-1.67	145,500	-
[3409]	25/09/26	183	185	175	180	-17	-8.63	562,900	-
[3409]	25/09/25	180	230	177	197	+17	+9.44	737,300	-
[3409]	25/09/24	186	187	178	180	-7	-3.74	137,200	-
[3409]	25/09/22	179	189	177	187	+8	+4.47	192,500	-
[3409]	25/09/19	182	183	179	179	-2	-1.10	101,600	-
[3409]	25/09/18	192	193	180	181	-11	-5.73	174,600	-
[3409]	25/09/17	188	194	187	192	+5	+2.67	124,200	-
[3409]	25/09/16	182	200	180	187	+5	+2.75	222,400	-
[3409]	25/09/12	188	192	181	182	-10	-5.21	433,900	-
[3409]	25/09/11	199	199	190	192	-7	-3.52	285,200	-
[3409]	25/09/10	204	204	199	199	-4	-1.97	166,100	-
[3409]	25/09/09	206	208	203	203	-5	-2.40	147,900	-
[3409]	25/09/08	207	212	205	208	+3	+1.46	128,900	-
[3409]	25/09/05	207	207	202	205	-4	-1.91	172,400	-