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
[3415]	26/10/29	326	328	324	327	+5.0	+1.55	592,100	13,936,205,824
[3415]	26/10/28	324	327	320	322	0	+0.00	370,000	13,723,114,496
[3415]	26/10/27	334	334	320	322	-10.0	-3.01	498,000	13,723,114,496
[3415]	26/10/26	332	337	330	332	+1.0	+0.30	255,000	14,149,298,176
[3415]	26/10/23	333	334	330	331	-1.0	-0.30	281,500	14,106,679,296
[3415]	26/10/22	339	340	331	332	-7.0	-2.06	413,700	14,149,298,176
[3415]	26/10/21	340	343	339	339	+1.0	+0.30	277,600	14,447,626,240
[3415]	26/10/20	342	342	336	338	-1.0	-0.29	342,800	14,405,008,384
[3415]	26/10/19	340	342	336	339	-3.0	-0.88	298,800	14,447,626,240
[3415]	26/10/16	345	346	341	342	-2.0	-0.58	247,300	14,575,481,856
[3415]	26/10/15	346	347	337	344	-3.0	-0.86	458,600	14,660,718,592
[3415]	26/10/14	349	349	342	347	-2.0	-0.57	208,000	14,788,573,184
[3415]	26/10/13	348	351	345	349	+4.0	+1.16	296,300	14,873,810,944
[3415]	26/10/09	344	350	344	345	+1.0	+0.29	357,300	14,703,337,472
[3415]	26/10/08	344	347	340	344	-2.0	-0.58	325,000	14,660,718,592
[3415]	26/10/07	338	347	337	346	+10.0	+2.98	327,500	14,745,955,328
[3415]	26/10/06	340	343	331	336	-2.0	-0.59	428,000	14,319,771,648
[3415]	26/10/05	345	346	334	338	-12.0	-3.43	823,100	14,405,008,384
[3415]	26/10/02	356	356	348	350	-7.0	-1.96	261,700	14,916,428,800
[3415]	26/10/01	357	359	350	357	+1.0	+0.28	287,800	15,214,757,888
[3415]	26/09/30	350	358	348	356	+6.0	+1.71	623,700	15,172,139,008
[3415]	26/09/29	350	354	346	350	0	+0.00	306,200	14,916,428,800
[3415]	26/09/28	352	353	349	350	-6.0	-1.69	312,500	14,916,428,800
[3415]	26/09/25	359	360	354	356	+1.0	+0.28	281,700	15,172,139,008
[3415]	26/09/24	350	359	349	355	+4.0	+1.14	308,000	15,129,520,128
[3415]	26/09/18	352	357	348	351	+1.0	+0.29	359,900	14,959,046,656
[3415]	26/09/17	353	361	345	350	-2.0	-0.57	546,600	14,916,428,800
[3415]	26/09/16	346	353	344	352	+4.0	+1.15	349,000	15,001,665,536
[3415]	26/09/15	349	356	340	348	+2.0	+0.58	591,900	14,831,192,064
[3415]	26/09/14	340	346	338	346	+3.0	+0.87	287,400	14,745,955,328
[3415]	26/09/11	341	346	341	343	-6.0	-1.72	231,300	14,618,099,712
[3415]	26/09/10	342	349	338	349	+2.0	+0.58	406,600	14,873,810,944
[3415]	26/09/09	354	356	345	347	-8.0	-2.25	334,800	14,788,573,184
[3415]	26/09/08	363	364	355	355	-9.0	-2.47	350,000	15,129,520,128
[3415]	26/09/07	364	367	362	364	0	+0.00	163,100	15,513,085,952
[3415]	26/09/04	363	367	360	364	+4.0	+1.11	229,200	15,513,085,952
[3415]	26/09/03	356	363	355	360	+8.0	+2.27	225,200	15,342,612,480
[3415]	26/09/02	365	365	351	352	-17.0	-4.61	471,800	15,001,665,536
[3415]	26/09/01	372	378	368	369	-6.0	-1.60	428,300	15,726,178,304
[3415]	26/08/31	371	377	371	375	+4.0	+1.08	286,400	15,981,887,488
[3415]	26/08/28	376	384	371	371	-5.0	-1.33	307,500	15,811,414,016
[3415]	26/08/27	379	380	373	376	-4.0	-1.05	295,200	16,024,506,368
[3415]	26/08/26	374	381	374	380	+6.0	+1.60	272,000	16,194,979,840
[3415]	26/08/25	370	376	368	374	+4.0	+1.08	221,000	15,939,269,632
[3415]	26/08/24	370	375	369	370	+1.0	+0.27	234,600	15,768,796,160
[3415]	26/08/21	375	375	366	369	-6.0	-1.60	260,900	15,726,178,304
[3415]	26/08/20	369	377	368	375	+9.0	+2.46	214,200	15,981,887,488
[3415]	26/08/19	376	378	365	366	-9.0	-2.40	279,600	15,598,322,688
[3415]	26/08/18	377	379	370	375	-4.0	-1.06	427,600	15,981,887,488
[3415]	26/08/17	384	384	377	379	-5.0	-1.30	293,800	16,152,360,960
[3415]	26/08/14	387	389	384	384	-2.0	-0.52	166,100	16,365,453,312
[3415]	26/08/13	386	390	383	386	+2.0	+0.52	214,500	16,450,690,048
[3415]	26/08/12	378	384	373	384	+4.0	+1.05	316,000	16,365,453,312
[3415]	26/08/10	387	390	379	380	-3.0	-0.78	313,700	16,194,979,840
[3415]	26/08/07	395	396	382	383	-5.0	-1.29	404,000	16,322,834,432
[3415]	26/08/06	399	402	384	388	+5.0	+1.31	532,400	16,535,926,784
[3415]	26/08/05	387	396	377	383	-4.0	-1.03	638,300	16,322,834,432
[3415]	26/08/04	386	400	383	387	-5.0	-1.28	490,100	16,493,307,904
[3415]	26/08/03	380	395	364	392	+10.0	+2.62	843,000	16,706,400,256
[3415]	26/07/31	402	405	381	382	-23.0	-5.68	879,200	16,280,216,576
[3415]	26/07/30	402	408	395	405	-7.0	-1.70	455,500	17,260,439,552
[3415]	26/07/29	412	415	402	412	0	+0.00	826,100	17,558,767,616
[3415]	26/07/28	421	423	408	412	-9.0	-2.14	627,000	17,558,767,616
[3415]	26/07/27	416	427	410	421	+13.0	+3.19	766,100	17,942,333,440
[3415]	26/07/24	421	433	396	408	-20.0	-4.67	1,385,700	17,388,294,144
[3415]	26/07/23	417	432	416	428	+5.0	+1.18	474,600	18,240,661,504
[3415]	26/07/22	403	425	399	423	+16.0	+3.93	616,500	18,027,569,152
[3415]	26/07/21	398	411	397	407	+7.0	+1.75	475,200	17,345,675,264
[3415]	26/07/17	399	404	392	400	-5	-1.23	763,400	-
[3415]	26/07/16	403	410	401	405	+3	+0.75	439,300	-
[3415]	26/07/15	404	407	397	402	-5	-1.23	397,000	-
[3415]	26/07/14	398	412	387	407	+6	+1.50	603,900	-
[3415]	26/07/13	403	416	400	401	0	0.00	512,700	-
[3415]	26/07/10	416	416	391	401	-19	-4.52	1,286,300	-
[3415]	26/07/09	402	436	396	420	+10	+2.44	1,549,200	-
[3415]	26/07/08	376	410	376	410	+28	+7.33	1,503,400	-
[3415]	26/07/07	376	385	371	382	+4	+1.06	1,028,600	-
[3415]	26/07/06	357	382	356	378	+22	+6.18	1,479,000	-
[3415]	26/07/03	353	368	348	356	+19	+5.64	2,015,300	-
[3415]	26/07/02	335	341	329	337	+2	+0.60	727,400	-
[3415]	26/07/01	340	342	334	335	-7	-2.05	440,300	-
[3415]	26/06/30	342	344	335	342	0	0.00	492,700	-
[3415]	26/06/29	345	346	339	342	-1	-0.29	492,600	-
[3415]	26/06/26	338	345	334	343	+2	+0.59	472,600	-
[3415]	26/06/25	346	346	338	341	-1	-0.29	452,000	-
[3415]	26/06/24	346	353	342	342	-6	-1.72	410,600	-
[3415]	26/06/23	358	359	346	348	-7	-1.97	415,100	-
[3415]	26/06/22	354	363	351	355	0	0.00	424,000	-
[3415]	26/06/19	360	364	346	355	-5	-1.39	582,700	-
[3415]	26/06/18	356	367	350	360	+5	+1.41	1,053,400	-
[3415]	26/06/17	339	360	337	355	+19	+5.65	1,119,300	-
[3415]	26/06/16	372	372	324	336	-37	-9.92	2,607,300	-
[3415]	26/06/15	348	374	348	373	+30	+8.75	1,402,500	-
[3415]	26/06/12	329	345	328	343	+17	+5.21	716,400	-
[3415]	26/06/11	333	334	326	326	-9	-2.69	354,800	-
[3415]	26/06/10	337	339	327	335	+2	+0.60	520,000	-
[3415]	26/06/09	334	336	330	333	-2	-0.60	499,600	-
[3415]	26/06/08	332	338	332	335	-4	-1.18	463,300	-
[3415]	26/06/05	337	345	335	339	+7	+2.11	501,900	-
[3415]	26/06/04	341	342	331	332	-11	-3.21	453,100	-
[3415]	26/06/03	342	349	326	343	-3	-0.87	996,300	-
[3415]	26/06/02	348	352	340	346	0	0.00	675,900	-
[3415]	26/06/01	354	354	338	346	-2	-0.57	812,200	-
[3415]	26/05/29	363	363	345	348	-14	-3.87	975,100	-
[3415]	26/05/28	370	372	360	362	-8	-2.16	536,600	-
[3415]	26/05/27	370	372	362	370	+1	+0.27	602,600	-
[3415]	26/05/26	370	380	369	369	+3	+0.82	802,100	-
[3415]	26/05/25	374	375	365	366	-5	-1.35	687,000	-
[3415]	26/05/22	366	378	364	371	+5.0	+1.37	853,500	-
[3415]	26/05/21	363	374	363	366	+5.0	+1.39	881,400	-
[3415]	26/05/20	370	374	354	361	-10.0	-2.70	1,402,000	-
[3415]	26/05/19	370	391	366	371	+39.0	+11.75	3,403,800	-
[3415]	26/05/18	332	336	328	332	0	+0.00	891,200	-
[3415]	26/05/15	337	340	330	332	+3.0	+0.91	659,000	-
[3415]	26/05/14	331	333	324	329	-5.0	-1.50	992,900	-
[3415]	26/05/13	336	339	326	334	-21.0	-5.92	1,424,800	-
[3415]	26/05/12	373	374	354	355	-21.0	-5.59	947,800	-
[3415]	26/05/11	380	385	375	376	0	+0.00	403,700	-
[3415]	26/05/08	376	378	356	376	-24.0	-6.00	2,076,900	-
[3415]	26/05/07	409	410	398	400	-7.0	-1.72	589,900	-
[3415]	26/05/01	410	413	403	407	-9.0	-2.16	534,800	-
[3415]	26/04/30	410	418	407	416	-1.0	-0.24	684,900	-
[3415]	26/04/28	411	417	410	417	+6.0	+1.46	303,000	-
[3415]	26/04/27	418	423	406	411	-7	-1.67	460,800	-
[3415]	26/04/24	428	430	418	418	-15	-3.46	455,000	-
[3415]	26/04/23	426	434	420	433	+9	+2.12	299,200	-
[3415]	26/04/22	425	426	420	424	-4	-0.93	218,300	-
[3415]	26/04/21	447	451	427	428	-14	-3.17	440,100	-
[3415]	26/04/20	452	458	438	442	-7	-1.56	542,300	-
[3415]	26/04/17	464	464	448	449	-23	-4.87	446,600	-
[3415]	26/04/16	467	481	466	472	+6	+1.29	405,200	-
[3415]	26/04/15	473	476	463	466	-4	-0.85	377,300	-
[3415]	26/04/14	465	476	463	470	+8	+1.73	544,700	-
[3415]	26/04/13	465	473	453	462	-1	-0.22	843,000	-
[3415]	26/04/10	459	469	453	463	+9	+1.98	999,100	-
[3415]	26/04/09	443	455	432	454	+19	+4.37	1,452,100	-
[3415]	26/04/08	414	438	414	435	+26	+6.36	1,021,900	-
[3415]	26/04/07	397	409	390	409	+13	+3.28	1,006,600	-
[3415]	26/04/06	392	399	389	396	-4	-1.00	622,800	-
[3415]	26/04/03	410	413	391	400	-26	-6.10	1,551,400	-
[3415]	26/04/02	441	443	424	426	-19	-4.27	596,700	-
[3415]	26/04/01	427	446	426	445	+25	+5.95	544,500	-
[3415]	26/03/31	418	426	414	420	+9	+2.19	430,900	-
[3415]	26/03/30	415	416	409	411	-22	-5.08	537,700	-
[3415]	26/03/27	414	435	414	433	+18	+4.34	710,000	-
[3415]	26/03/26	427	429	409	415	-18	-4.16	872,300	-
[3415]	26/03/25	420	439	419	433	+20	+4.84	947,200	-
[3415]	26/03/24	410	415	404	413	+30	+7.83	1,208,200	-
[3415]	26/03/23	384	396	380	383	-5	-1.29	828,200	-
[3415]	26/03/19	391	405	385	388	-11	-2.76	1,019,900	-
[3415]	26/03/18	405	412	380	399	-14	-3.39	2,394,200	-
[3415]	26/03/17	416	420	410	413	+1	+0.24	860,600	-
[3415]	26/03/16	412	417	405	412	+2	+0.49	601,100	-
[3415]	26/03/13	410	415	405	410	-8	-1.91	609,500	-
[3415]	26/03/12	422	427	418	418	-11	-2.56	586,100	-
[3415]	26/03/11	424	436	423	429	0	0.00	431,400	-
[3415]	26/03/10	429	439	423	429	+7	+1.66	570,300	-
[3415]	26/03/09	425	427	405	422	-31	-6.84	1,335,900	-
[3415]	26/03/06	429	455	419	453	+16	+3.66	1,520,600	-
[3415]	26/03/05	413	444	409	437	+40	+10.08	2,321,200	-
[3415]	26/03/04	412	416	385	397	+33	+9.07	2,848,500	-
[3415]	26/03/03	374	374	364	364	-10	-2.67	659,100	-
[3415]	26/03/02	370	378	357	374	-9	-2.35	742,500	-
[3415]	26/02/27	381	385	376	383	+3	+0.79	538,500	-
[3415]	26/02/26	384	389	379	380	-8	-2.06	565,600	-
[3415]	26/02/25	388	393	384	388	+5	+1.31	394,100	-
[3415]	26/02/24	379	388	377	383	0	0.00	482,700	-
[3415]	26/02/20	388	390	382	383	-5	-1.29	431,000	-
[3415]	26/02/19	389	390	377	388	-2	-0.51	508,300	-
[3415]	26/02/18	396	397	388	390	+6	+1.56	322,500	-
[3415]	26/02/17	394	395	383	384	-6	-1.54	431,900	-
[3415]	26/02/16	389	393	387	390	+1	+0.26	418,600	-
[3415]	26/02/13	401	405	388	389	-16	-3.95	503,400	-
[3415]	26/02/12	405	411	403	405	+3	+0.75	423,100	-
[3415]	26/02/10	397	407	397	402	+9	+2.29	499,000	-
[3415]	26/02/09	395	398	388	393	+6	+1.55	559,600	-
[3415]	26/02/06	397	397	385	387	-14	-3.49	554,000	-
[3415]	26/02/05	380	407	380	401	+29	+7.80	1,154,300	-
[3415]	26/02/04	396	397	368	372	-37	-9.05	1,405,400	-
[3415]	26/02/03	415	419	403	409	-7	-1.68	539,300	-
[3415]	26/02/02	417	427	410	416	-6	-1.42	511,500	-
[3415]	26/01/30	410	423	410	422	+12	+2.93	375,200	-
[3415]	26/01/29	419	419	405	410	-15	-3.53	1,195,000	-
[3415]	26/01/28	426	431	414	425	-4	-0.93	1,903,800	-
[3415]	26/01/27	433	440	426	429	-4	-0.92	594,200	-
[3415]	26/01/26	436	437	429	433	-2	-0.46	584,000	-
[3415]	26/01/23	440	444	432	435	-7	-1.58	408,700	-
[3415]	26/01/22	444	447	442	442	-2	-0.45	351,400	-
[3415]	26/01/21	455	455	440	444	-17	-3.69	648,100	-
[3415]	26/01/20	459	465	450	461	+2	+0.44	421,300	-
[3415]	26/01/19	457	462	452	459	-4	-0.86	485,400	-
[3415]	26/01/16	464	467	456	463	-5	-1.07	449,700	-
[3415]	26/01/15	457	470	453	468	+10	+2.18	433,700	-
[3415]	26/01/14	465	465	457	458	-1	-0.22	400,300	-
[3415]	26/01/13	472	475	453	459	-8	-1.71	699,100	-
[3415]	26/01/09	461	469	461	467	+10	+2.19	372,200	-
[3415]	26/01/08	472	472	455	457	-9	-1.93	378,200	-
[3415]	26/01/07	465	482	463	466	+5	+1.08	625,800	-
[3415]	26/01/06	456	464	455	461	+8	+1.77	362,600	-
[3415]	26/01/05	465	468	449	453	-11	-2.37	646,500	-
[3415]	25/12/30	475	477	462	464	-3	-0.64	423,200	-
[3415]	25/12/29	486	487	458	467	-27	-5.47	1,243,300	-
[3415]	25/12/26	477	494	474	494	+20	+4.22	1,032,300	-
[3415]	25/12/25	463	474	458	474	+13	+2.82	621,900	-
[3415]	25/12/24	445	466	442	461	+8	+1.77	655,200	-
[3415]	25/12/23	441	453	441	453	+10	+2.26	584,700	-
[3415]	25/12/22	451	454	436	443	-3	-0.67	729,700	-
[3415]	25/12/19	448	453	441	446	-4	-0.89	808,200	-
[3415]	25/12/18	432	455	431	450	+19	+4.41	940,000	-
[3415]	25/12/17	421	431	416	431	+10	+2.38	738,600	-
[3415]	25/12/16	445	451	410	421	-40	-8.68	1,773,600	-
[3415]	25/12/15	456	463	453	461	+7	+1.54	572,900	-
[3415]	25/12/12	455	461	451	454	+7	+1.57	469,400	-
[3415]	25/12/11	470	475	447	447	-30	-6.29	647,700	-
[3415]	25/12/10	451	482	448	477	+34	+7.67	986,500	-
[3415]	25/12/09	462	464	441	443	-21	-4.53	941,000	-
[3415]	25/12/08	452	469	440	464	+4	+0.87	1,092,100	-
[3415]	25/12/05	470	490	455	460	+22	+5.02	2,962,100	-
[3415]	25/12/04	427	440	417	438	+12	+2.82	941,900	-
[3415]	25/12/03	433	451	424	426	+25	+6.23	1,790,100	-
[3415]	25/12/02	404	406	400	401	-5	-1.23	366,300	-
[3415]	25/12/01	400	408	400	406	+7	+1.75	468,300	-
[3415]	25/11/28	400	406	396	399	+1	+0.25	343,300	-
[3415]	25/11/27	398	403	394	398	0	0.00	290,100	-
[3415]	25/11/26	391	398	390	398	+9	+2.31	167,300	-
[3415]	25/11/25	391	394	388	389	+2	+0.52	201,200	-
[3415]	25/11/21	376	390	375	387	+4	+1.04	434,300	-
[3415]	25/11/20	385	391	383	383	+2	+0.52	345,100	-
[3415]	25/11/19	387	390	375	381	-9	-2.31	549,900	-
[3415]	25/11/18	402	402	389	390	-12	-2.99	720,700	-
[3415]	25/11/17	436	438	401	402	-48	-10.67	1,261,800	-
[3415]	25/11/14	455	460	450	450	-7	-1.53	263,900	-
[3415]	25/11/13	468	469	455	457	-9	-1.93	308,400	-
[3415]	25/11/12	467	476	464	466	-4	-0.85	379,400	-
[3415]	25/11/11	471	473	460	470	+2	+0.43	204,800	-
[3415]	25/11/10	469	473	465	468	+1	+0.21	217,700	-
[3415]	25/11/07	459	467	456	467	0	0.00	448,500	-
[3415]	25/11/06	479	486	466	467	+3	+0.65	607,300	-
[3415]	25/11/05	457	465	449	464	+5	+1.09	330,000	-
[3415]	25/11/04	455	463	449	459	+4	+0.88	393,300	-
[3415]	25/10/31	460	467	450	455	-7	-1.52	358,200	-
[3415]	25/10/30	468	474	461	462	-5	-1.07	913,900	-
[3415]	25/10/29	475	478	461	467	-8	-1.68	239,000	-
[3415]	25/10/28	488	490	475	475	-19	-3.85	343,600	-
[3415]	25/10/27	491	496	488	494	+3	+0.61	338,100	-
[3415]	25/10/24	487	496	484	491	+1	+0.20	508,800	-
[3415]	25/10/23	481	492	481	490	+8	+1.66	523,400	-
[3415]	25/10/22	474	482	470	482	+4	+0.84	290,900	-
[3415]	25/10/21	469	487	464	478	+12	+2.58	777,300	-
[3415]	25/10/20	449	468	447	466	+23	+5.19	508,900	-
[3415]	25/10/17	449	452	440	443	-12	-2.64	248,500	-
[3415]	25/10/16	464	470	448	455	-12	-2.57	455,000	-
[3415]	25/10/15	456	470	456	467	+19	+4.24	549,600	-
[3415]	25/10/14	444	458	441	448	+4	+0.90	655,900	-
[3415]	25/10/10	441	450	441	444	+4	+0.91	482,900	-
[3415]	25/10/09	434	441	433	440	+5	+1.15	523,900	-
[3415]	25/10/08	452	456	435	435	-25	-5.43	841,600	-
[3415]	25/10/07	467	471	454	460	-12	-2.54	754,600	-
[3415]	25/10/06	468	473	458	472	+9	+1.94	487,700	-
[3415]	25/10/03	468	477	458	463	-11	-2.32	723,700	-
[3415]	25/10/02	498	500	466	474	-17	-3.46	949,000	-
[3415]	25/10/01	477	491	472	491	+14	+2.94	610,900	-
[3415]	25/09/30	486	488	476	477	-5	-1.04	446,800	-
[3415]	25/09/29	466	487	466	482	+20	+4.33	839,900	-
[3415]	25/09/26	464	468	457	462	+1	+0.22	463,100	-
[3415]	25/09/25	460	464	456	461	-2	-0.43	692,800	-
[3415]	25/09/24	470	478	463	463	-5	-1.07	848,400	-
[3415]	25/09/22	465	470	461	468	+3	+0.65	671,500	-
[3415]	25/09/19	467	474	461	465	-7	-1.48	1,096,900	-
[3415]	25/09/18	488	492	466	472	-18	-3.67	1,832,600	-
[3415]	25/09/17	509	524	480	490	-69	-12.34	3,449,500	-
[3415]	25/09/16	563	570	551	559	+6	+1.08	1,841,900	-
[3415]	25/09/12	529	560	528	553	+34	+6.55	1,678,600	-
[3415]	25/09/11	510	519	507	519	+5	+0.97	339,300	-
[3415]	25/09/10	521	521	510	514	-11	-2.10	382,800	-
[3415]	25/09/09	540	541	524	525	-16	-2.96	451,500	-
[3415]	25/09/08	545	552	539	541	+1	+0.19	404,600	-
[3415]	25/09/05	521	541	518	540	+17	+3.25	581,200	-