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
[3416]	26/10/29	889	889	889	889	+2.0	+0.23	100	1,541,545,600
[3416]	26/10/28	－	－	－	887	－	－	0	-
[3416]	26/10/27	887	887	887	887	0	+0.00	1,000	1,538,077,568
[3416]	26/10/26	887	887	887	887	-3.0	-0.34	200	1,538,077,568
[3416]	26/10/23	890	890	890	890	-7.0	-0.78	300	1,543,279,616
[3416]	26/10/22	896	904	893	897	+1.0	+0.11	1,200	1,555,417,728
[3416]	26/10/21	894	902	894	896	+1.0	+0.11	400	1,553,683,712
[3416]	26/10/20	901	901	895	895	-6.0	-0.67	1,300	1,551,949,696
[3416]	26/10/19	900	901	899	901	+1.0	+0.11	700	1,562,353,792
[3416]	26/10/16	889	900	886	900	+8.0	+0.90	900	1,560,619,776
[3416]	26/10/15	890	904	890	892	+7.0	+0.79	1,400	1,546,747,648
[3416]	26/10/14	895	902	885	885	-10.0	-1.12	1,900	1,534,609,408
[3416]	26/10/13	893	895	893	895	+7.0	+0.79	400	1,551,949,696
[3416]	26/10/09	899	899	884	888	-11.0	-1.22	500	1,539,811,584
[3416]	26/10/08	904	904	899	899	+2.0	+0.22	300	1,558,885,760
[3416]	26/10/07	904	904	883	897	+5.0	+0.56	700	1,555,417,728
[3416]	26/10/06	882	892	882	892	-5.0	-0.56	300	1,546,747,648
[3416]	26/10/05	899	899	897	897	-3.0	-0.33	400	1,555,417,728
[3416]	26/10/02	902	902	900	900	-1.0	-0.11	500	1,560,619,776
[3416]	26/10/01	900	901	900	901	+1.0	+0.11	200	1,562,353,792
[3416]	26/09/30	920	920	895	900	-5.0	-0.55	4,000	1,560,619,776
[3416]	26/09/29	891	905	878	905	+27.0	+3.08	2,000	1,569,289,856
[3416]	26/09/28	890	890	878	878	-3.0	-0.34	1,000	1,522,471,296
[3416]	26/09/25	881	882	880	881	-2.0	-0.23	7,800	1,527,673,344
[3416]	26/09/24	898	898	883	883	0	+0.00	2,200	1,531,141,376
[3416]	26/09/18	882	883	882	883	-3.0	-0.34	1,200	1,531,141,376
[3416]	26/09/17	900	900	885	886	-16.0	-1.77	1,600	1,536,343,552
[3416]	26/09/16	901	903	900	902	0	+0.00	1,200	1,564,087,808
[3416]	26/09/15	908	908	901	902	-15.0	-1.64	300	1,564,087,808
[3416]	26/09/14	902	917	902	917	+15.0	+1.66	300	1,590,098,176
[3416]	26/09/11	915	915	902	902	-13.0	-1.42	1,000	1,564,087,808
[3416]	26/09/10	926	926	915	915	-11.0	-1.19	1,600	1,586,630,144
[3416]	26/09/09	925	926	915	926	+11.0	+1.20	2,000	1,605,704,320
[3416]	26/09/08	909	915	909	915	-9.0	-0.97	300	1,586,630,144
[3416]	26/09/07	904	924	904	924	+17.0	+1.87	800	1,602,236,288
[3416]	26/09/04	907	907	907	907	+2.0	+0.22	200	1,572,758,016
[3416]	26/09/03	926	929	900	905	-24.0	-2.58	4,900	1,569,289,856
[3416]	26/09/02	925	930	925	929	+8.0	+0.87	3,000	1,610,906,496
[3416]	26/09/01	922	924	916	921	+11.0	+1.21	3,700	1,597,034,240
[3416]	26/08/31	920	920	910	910	-8.0	-0.87	3,400	1,577,960,064
[3416]	26/08/28	904	935	903	918	+18.0	+2.00	4,100	1,591,832,192
[3416]	26/08/27	872	900	872	900	+26.0	+2.97	4,100	1,560,619,776
[3416]	26/08/26	886	886	874	874	+3.0	+0.34	600	1,515,535,232
[3416]	26/08/25	876	876	871	871	-9.0	-1.02	2,100	1,510,333,184
[3416]	26/08/24	888	888	877	880	-8.0	-0.90	1,800	1,525,939,328
[3416]	26/08/21	888	888	888	888	0	+0.00	800	1,539,811,584
[3416]	26/08/20	900	900	882	888	+9.0	+1.02	1,500	1,539,811,584
[3416]	26/08/19	879	879	871	879	0	+0.00	600	1,524,205,312
[3416]	26/08/18	879	879	879	879	0	+0.00	200	1,524,205,312
[3416]	26/08/17	871	890	871	879	+9.0	+1.03	4,700	1,524,205,312
[3416]	26/08/14	845	870	845	870	+21.0	+2.47	4,200	1,508,599,168
[3416]	26/08/13	870	870	849	849	-17.0	-1.96	14,700	1,472,184,704
[3416]	26/08/12	853	870	843	866	+28.0	+3.34	3,100	1,501,663,104
[3416]	26/08/10	849	855	838	838	+2.0	+0.24	1,400	1,453,110,400
[3416]	26/08/07	836	844	835	836	0	+0.00	900	1,449,642,368
[3416]	26/08/06	835	840	835	836	-11.0	-1.30	1,500	1,449,642,368
[3416]	26/08/05	870	871	840	847	+14.0	+1.68	11,600	1,468,716,672
[3416]	26/08/04	836	836	833	833	-9.0	-1.07	400	1,444,440,320
[3416]	26/08/03	834	842	833	842	0	+0.00	1,000	1,460,046,464
[3416]	26/07/31	833	842	833	842	+2.0	+0.24	400	1,460,046,464
[3416]	26/07/30	833	840	831	840	-1.0	-0.12	700	1,456,578,432
[3416]	26/07/29	837	841	836	841	+4.0	+0.48	800	1,458,312,448
[3416]	26/07/28	837	837	834	837	+2.0	+0.24	900	1,451,376,384
[3416]	26/07/27	834	838	834	835	0	+0.00	700	1,447,908,352
[3416]	26/07/24	828	835	828	835	-2.0	-0.24	600	1,447,908,352
[3416]	26/07/23	830	837	830	837	+4.0	+0.48	800	1,451,376,384
[3416]	26/07/22	831	835	830	833	+2.0	+0.24	700	1,444,440,320
[3416]	26/07/21	837	839	831	831	-1.0	-0.12	900	1,440,972,288
[3416]	26/07/17	845	845	832	832	-10	-1.19	1,700	-
[3416]	26/07/16	845	845	842	842	-2	-0.24	2,000	-
[3416]	26/07/15	837	844	837	844	+7	+0.84	1,700	-
[3416]	26/07/14	840	840	835	837	+2	+0.24	2,000	-
[3416]	26/07/13	831	835	831	835	+2	+0.24	2,100	-
[3416]	26/07/10	833	833	833	833	0	0.00	100	-
[3416]	26/07/09	833	833	833	833	-5	-0.60	100	-
[3416]	26/07/08	837	840	822	838	+16	+1.95	2,800	-
[3416]	26/07/07	837	840	822	822	-15	-1.79	1,100	-
[3416]	26/07/06	826	839	809	837	+7	+0.84	5,000	-
[3416]	26/07/03	811	831	811	830	+14	+1.72	1,000	-
[3416]	26/07/02	813	824	812	816	-8	-0.97	800	-
[3416]	26/07/01	836	837	821	824	+3	+0.37	2,100	-
[3416]	26/06/30	822	835	821	821	+12	+1.48	7,300	-
[3416]	26/06/29	809	809	809	809	0	0.00	2,100	-
[3416]	26/06/26	794	809	794	809	+4	+0.50	1,400	-
[3416]	26/06/25	800	805	800	805	0	0.00	400	-
[3416]	26/06/24	801	807	782	805	0	0.00	2,700	-
[3416]	26/06/23	800	805	800	805	+2	+0.25	700	-
[3416]	26/06/22	799	814	797	803	-26	-3.14	5,400	-
[3416]	26/06/19	842	842	827	829	-6	-0.72	1,000	-
[3416]	26/06/18	825	838	821	835	-5	-0.60	2,400	-
[3416]	26/06/17	837	847	835	840	+1	+0.12	900	-
[3416]	26/06/16	832	839	828	839	+1	+0.12	1,300	-
[3416]	26/06/15	831	849	823	838	+12	+1.45	3,100	-
[3416]	26/06/12	825	826	825	826	+1	+0.12	500	-
[3416]	26/06/11	810	825	810	825	0	0.00	700	-
[3416]	26/06/10	813	825	813	825	0	0.00	1,200	-
[3416]	26/06/09	830	830	816	825	-5	-0.60	800	-
[3416]	26/06/08	810	830	810	830	+5	+0.61	1,500	-
[3416]	26/06/05	787	829	786	825	+35	+4.43	5,800	-
[3416]	26/06/04	786	790	786	790	+4	+0.51	1,800	-
[3416]	26/06/03	800	800	782	786	-13	-1.63	2,900	-
[3416]	26/06/02	816	831	799	799	-21	-2.56	4,700	-
[3416]	26/06/01	825	825	815	820	-20	-2.38	5,100	-
[3416]	26/05/29	838	840	833	840	+10	+1.20	2,400	-
[3416]	26/05/28	828	836	828	830	-5	-0.60	2,600	-
[3416]	26/05/27	840	840	831	835	-4	-0.48	1,200	-
[3416]	26/05/26	846	846	833	839	+8	+0.96	2,000	-
[3416]	26/05/25	837	840	831	831	-16	-1.89	2,400	-
[3416]	26/05/22	842	847	841	847	0	+0.00	1,100	-
[3416]	26/05/21	855	856	839	847	-10.0	-1.17	10,100	-
[3416]	26/05/20	865	871	857	857	-5.0	-0.58	1,200	-
[3416]	26/05/19	860	867	854	862	+2.0	+0.23	1,800	-
[3416]	26/05/18	870	870	860	860	-10.0	-1.15	7,500	-
[3416]	26/05/15	881	881	870	870	-9.0	-1.02	5,000	-
[3416]	26/05/14	889	889	879	879	-8.0	-0.90	2,900	-
[3416]	26/05/13	885	887	885	887	-1.0	-0.11	700	-
[3416]	26/05/12	888	891	888	888	+3.0	+0.34	300	-
[3416]	26/05/11	885	885	885	885	+1	+0.11	100	-
[3416]	26/05/08	884	885	884	884	0	+0.00	800	-
[3416]	26/05/07	883	895	883	884	-13.0	-1.45	1,900	-
[3416]	26/05/01	889	897	879	897	+8.0	+0.90	2,300	-
[3416]	26/04/30	894	894	889	889	-10.0	-1.11	600	-
[3416]	26/04/28	897	899	896	899	0	+0.00	1,300	-
[3416]	26/04/27	899	899	899	899	+7	+0.78	800	-
[3416]	26/04/24	903	903	892	892	-11	-1.22	1,200	-
[3416]	26/04/23	900	903	894	903	+3	+0.33	1,000	-
[3416]	26/04/22	900	900	900	900	0	0.00	100	-
[3416]	26/04/21	909	909	893	900	-9	-0.99	2,400	-
[3416]	26/04/20	932	932	909	909	+7	+0.78	2,400	-
[3416]	26/04/17	907	907	900	902	+5	+0.56	800	-
[3416]	26/04/16	898	899	897	897	-1	-0.11	300	-
[3416]	26/04/15	893	900	893	898	+3	+0.34	3,600	-
[3416]	26/04/14	904	904	894	895	-9	-1.00	900	-
[3416]	26/04/13	893	909	893	904	+8	+0.89	800	-
[3416]	26/04/10	899	910	896	896	+1	+0.11	1,300	-
[3416]	26/04/09	895	897	895	895	0	0.00	500	-
[3416]	26/04/08	894	897	893	895	+3	+0.34	1,100	-
[3416]	26/04/07	897	897	892	892	+3	+0.34	500	-
[3416]	26/04/06	888	895	888	889	+1	+0.11	1,200	-
[3416]	26/04/03	881	889	879	888	+1	+0.11	2,200	-
[3416]	26/04/02	893	893	887	887	-6	-0.67	1,900	-
[3416]	26/04/01	890	894	889	893	+4	+0.45	1,400	-
[3416]	26/03/31	899	900	884	889	-1	-0.11	4,800	-
[3416]	26/03/30	896	899	889	890	-11	-1.22	4,600	-
[3416]	26/03/27	900	916	900	901	+1	+0.11	1,700	-
[3416]	26/03/26	900	901	900	900	0	0.00	1,000	-
[3416]	26/03/25	911	911	893	900	-6	-0.66	1,300	-
[3416]	26/03/24	905	906	905	906	0	0.00	1,700	-
[3416]	26/03/23	915	915	895	906	+6	+0.67	4,800	-
[3416]	26/03/19	922	922	900	900	-17	-1.85	4,400	-
[3416]	26/03/18	911	917	911	917	+6	+0.66	1,300	-
[3416]	26/03/17	920	920	907	911	-11	-1.19	800	-
[3416]	26/03/16	905	922	905	922	+17	+1.88	500	-
[3416]	26/03/13	892	905	892	905	+6	+0.67	1,300	-
[3416]	26/03/12	920	921	894	899	-21	-2.28	11,700	-
[3416]	26/03/11	922	932	920	920	-2	-0.22	900	-
[3416]	26/03/10	935	939	922	922	+2	+0.22	11,100	-
[3416]	26/03/09	931	933	909	920	-14	-1.50	4,700	-
[3416]	26/03/06	929	935	919	934	-8	-0.85	2,000	-
[3416]	26/03/05	946	946	931	942	+24	+2.61	3,700	-
[3416]	26/03/04	930	941	909	918	-19	-2.03	13,100	-
[3416]	26/03/03	942	944	923	937	+1	+0.11	4,400	-
[3416]	26/03/02	932	936	930	936	+1	+0.11	1,200	-
[3416]	26/02/27	934	946	934	935	+1	+0.11	5,000	-
[3416]	26/02/26	930	934	915	934	+27	+2.98	14,700	-
[3416]	26/02/25	916	916	907	907	+1	+0.11	1,600	-
[3416]	26/02/24	890	934	890	906	+20	+2.26	9,500	-
[3416]	26/02/20	884	903	884	886	+2	+0.23	5,800	-
[3416]	26/02/19	880	885	880	884	+4	+0.45	3,300	-
[3416]	26/02/18	877	884	877	880	+1	+0.11	6,200	-
[3416]	26/02/17	897	897	876	879	-18	-2.01	16,400	-
[3416]	26/02/16	911	919	895	897	-26	-2.82	11,900	-
[3416]	26/02/13	916	925	915	923	+3	+0.33	2,400	-
[3416]	26/02/12	923	923	909	920	-4	-0.43	3,400	-
[3416]	26/02/10	914	924	914	924	+13	+1.43	4,400	-
[3416]	26/02/09	911	921	911	911	-5	-0.55	4,100	-
[3416]	26/02/06	910	916	901	916	+6	+0.66	5,200	-
[3416]	26/02/05	907	918	907	910	0	0.00	2,700	-
[3416]	26/02/04	918	922	910	910	-12	-1.30	2,800	-
[3416]	26/02/03	926	928	922	922	+2	+0.22	1,200	-
[3416]	26/02/02	920	929	917	920	0	0.00	3,000	-
[3416]	26/01/30	921	923	920	920	-3	-0.33	2,300	-
[3416]	26/01/29	929	931	923	923	-6	-0.65	2,100	-
[3416]	26/01/28	927	937	927	929	-9	-0.96	2,700	-
[3416]	26/01/27	928	940	927	938	+4	+0.43	11,700	-
[3416]	26/01/26	927	938	927	934	+7	+0.76	1,400	-
[3416]	26/01/23	930	946	927	927	-6	-0.64	16,900	-
[3416]	26/01/22	935	950	933	933	-6	-0.64	2,100	-
[3416]	26/01/21	938	949	930	939	-1	-0.11	10,100	-
[3416]	26/01/20	950	952	940	940	-10	-1.05	3,300	-
[3416]	26/01/19	942	950	940	950	+8	+0.85	4,100	-
[3416]	26/01/16	946	946	937	942	-4	-0.42	3,700	-
[3416]	26/01/15	950	950	932	946	-4	-0.42	8,600	-
[3416]	26/01/14	942	950	935	950	+15	+1.60	6,000	-
[3416]	26/01/13	935	947	931	935	+4	+0.43	5,100	-
[3416]	26/01/09	937	938	931	931	-5	-0.53	3,900	-
[3416]	26/01/08	936	949	925	936	-2	-0.21	18,400	-
[3416]	26/01/07	943	949	938	938	-7	-0.74	10,000	-
[3416]	26/01/06	955	955	945	945	-10	-1.05	7,000	-
[3416]	26/01/05	960	975	946	955	-5	-0.52	8,300	-
[3416]	25/12/30	959	963	957	960	+6	+0.63	6,700	-
[3416]	25/12/29	970	970	936	954	-76	-7.38	38,000	-
[3416]	25/12/26	1,022	1,048	1,017	1,030	+8	+0.78	22,100	-
[3416]	25/12/25	1,020	1,026	1,015	1,022	0	0.00	17,500	-
[3416]	25/12/24	1,020	1,030	1,019	1,022	+2	+0.20	19,100	-
[3416]	25/12/23	1,014	1,025	1,012	1,020	0	0.00	26,800	-
[3416]	25/12/22	1,023	1,023	1,010	1,020	+4	+0.39	13,000	-
[3416]	25/12/19	1,016	1,022	1,015	1,016	+1	+0.10	5,300	-
[3416]	25/12/18	1,014	1,015	1,004	1,015	+3	+0.30	9,600	-
[3416]	25/12/17	1,023	1,023	1,010	1,012	-3	-0.30	2,100	-
[3416]	25/12/16	1,020	1,024	1,014	1,015	-5	-0.49	3,600	-
[3416]	25/12/15	1,019	1,025	1,013	1,020	+2	+0.20	6,300	-
[3416]	25/12/12	1,016	1,025	1,016	1,018	+6	+0.59	2,000	-
[3416]	25/12/11	1,026	1,026	1,010	1,012	-4	-0.39	3,100	-
[3416]	25/12/10	1,031	1,034	1,016	1,016	-11	-1.07	6,500	-
[3416]	25/12/09	1,030	1,036	1,025	1,027	-3	-0.29	6,900	-
[3416]	25/12/08	1,023	1,030	1,019	1,030	+7	+0.68	4,900	-
[3416]	25/12/05	1,021	1,030	1,016	1,023	+1	+0.10	2,500	-
[3416]	25/12/04	1,014	1,025	1,014	1,022	+8	+0.79	5,600	-
[3416]	25/12/03	1,025	1,026	1,013	1,014	-9	-0.88	7,400	-
[3416]	25/12/02	1,022	1,030	1,021	1,023	+2	+0.20	2,800	-
[3416]	25/12/01	1,037	1,039	1,013	1,021	-3	-0.29	8,500	-
[3416]	25/11/28	1,027	1,035	1,018	1,024	+6	+0.59	10,300	-
[3416]	25/11/27	1,006	1,026	1,002	1,018	+15	+1.50	11,700	-
[3416]	25/11/26	998	1,003	996	1,003	+4	+0.40	6,100	-
[3416]	25/11/25	997	1,009	984	999	+5	+0.50	11,800	-
[3416]	25/11/21	990	1,003	982	994	-11	-1.09	5,700	-
[3416]	25/11/20	998	1,005	996	1,005	+7	+0.70	2,400	-
[3416]	25/11/19	994	998	994	998	+4	+0.40	700	-
[3416]	25/11/18	1,005	1,006	980	994	-7	-0.70	9,800	-
[3416]	25/11/17	1,023	1,023	990	1,001	-12	-1.18	10,400	-
[3416]	25/11/14	1,029	1,029	981	1,013	-24	-2.31	20,600	-
[3416]	25/11/13	1,041	1,044	1,037	1,037	-4	-0.38	2,500	-
[3416]	25/11/12	1,057	1,057	1,041	1,041	-3	-0.29	1,200	-
[3416]	25/11/11	1,048	1,049	1,039	1,044	+5	+0.48	3,500	-
[3416]	25/11/10	1,038	1,046	1,035	1,039	+1	+0.10	3,100	-
[3416]	25/11/07	1,032	1,047	1,032	1,038	-1	-0.10	2,500	-
[3416]	25/11/06	1,029	1,050	1,029	1,039	+2	+0.19	4,100	-
[3416]	25/11/05	1,045	1,045	1,037	1,037	-7	-0.67	1,400	-
[3416]	25/11/04	1,054	1,060	1,036	1,044	+3	+0.29	3,100	-
[3416]	25/10/31	1,062	1,062	1,037	1,041	-21	-1.98	1,300	-
[3416]	25/10/30	1,050	1,062	1,042	1,062	+12	+1.14	2,300	-
[3416]	25/10/29	1,071	1,071	1,034	1,050	-20	-1.87	3,900	-
[3416]	25/10/28	1,081	1,085	1,070	1,070	-14	-1.29	2,200	-
[3416]	25/10/27	1,086	1,086	1,080	1,084	+20	+1.88	1,700	-
[3416]	25/10/24	1,071	1,071	1,056	1,064	-9	-0.84	1,600	-
[3416]	25/10/23	1,051	1,095	1,050	1,073	+22	+2.09	5,700	-
[3416]	25/10/22	1,050	1,054	1,049	1,051	+5	+0.48	4,900	-
[3416]	25/10/21	1,041	1,046	1,035	1,046	+2	+0.19	3,000	-
[3416]	25/10/20	1,050	1,057	1,041	1,044	+5	+0.48	3,600	-
[3416]	25/10/17	1,030	1,039	1,026	1,039	+9	+0.87	600	-
[3416]	25/10/16	1,045	1,048	1,030	1,030	-9	-0.87	3,300	-
[3416]	25/10/15	1,045	1,050	1,039	1,039	-1	-0.10	800	-
[3416]	25/10/14	1,030	1,051	1,002	1,040	-4	-0.38	28,800	-
[3416]	25/10/10	1,032	1,044	1,026	1,044	+12	+1.16	2,500	-
[3416]	25/10/09	1,033	1,033	1,031	1,032	-1	-0.10	1,000	-
[3416]	25/10/08	1,004	1,033	1,004	1,033	0	0.00	3,100	-
[3416]	25/10/07	1,031	1,037	1,031	1,033	-2	-0.19	1,200	-
[3416]	25/10/06	1,049	1,054	1,035	1,035	-5	-0.48	2,700	-
[3416]	25/10/03	1,020	1,040	1,018	1,040	+20	+1.96	1,700	-
[3416]	25/10/02	1,027	1,030	1,020	1,020	-2	-0.20	1,200	-
[3416]	25/10/01	1,046	1,046	1,015	1,022	-6	-0.58	5,600	-
[3416]	25/09/30	1,020	1,028	1,017	1,028	+8	+0.78	1,200	-
[3416]	25/09/29	1,015	1,027	1,015	1,020	+6	+0.59	1,200	-
[3416]	25/09/26	1,017	1,019	1,014	1,014	+3	+0.30	2,700	-
[3416]	25/09/25	1,012	1,017	1,011	1,011	-3	-0.30	3,200	-
[3416]	25/09/24	1,016	1,033	1,014	1,014	-2	-0.20	8,700	-
[3416]	25/09/22	1,018	1,021	1,001	1,016	-5	-0.49	2,100	-
[3416]	25/09/19	1,019	1,022	1,011	1,021	+2	+0.20	4,300	-
[3416]	25/09/18	1,016	1,019	1,007	1,019	+3	+0.30	5,900	-
[3416]	25/09/17	1,010	1,025	1,000	1,016	+3	+0.30	4,200	-
[3416]	25/09/16	1,023	1,023	1,013	1,013	+1	+0.10	2,900	-
[3416]	25/09/12	1,020	1,020	1,012	1,012	-8	-0.78	800	-
[3416]	25/09/11	1,021	1,021	1,010	1,020	-5	-0.49	1,400	-
[3416]	25/09/10	1,027	1,027	1,016	1,025	+16	+1.59	7,000	-
[3416]	25/09/09	1,027	1,027	1,009	1,009	-16	-1.56	2,600	-
[3416]	25/09/08	1,003	1,025	1,003	1,025	+22	+2.19	4,100	-
[3416]	25/09/05	999	1,004	995	1,003	+1	+0.10	3,200	-