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
[3423]	26/10/29	264	268	264	264	-3.0	-1.12	4,900	7,974,930,944
[3423]	26/10/28	263	267	262	267	+4.0	+1.52	11,500	8,065,555,456
[3423]	26/10/27	262	264	262	263	0	+0.00	1,900	7,944,722,944
[3423]	26/10/26	262	263	262	263	+1.0	+0.38	1,000	7,944,722,944
[3423]	26/10/23	263	263	262	262	-1.0	-0.38	7,600	7,914,514,944
[3423]	26/10/22	262	263	262	263	+1.0	+0.38	5,400	7,944,722,944
[3423]	26/10/21	263	264	262	262	-2.0	-0.76	10,300	7,914,514,944
[3423]	26/10/20	265	265	264	264	-1.0	-0.38	2,800	7,974,930,944
[3423]	26/10/19	263	265	262	265	0	+0.00	10,800	8,005,138,944
[3423]	26/10/16	266	266	262	265	-1.0	-0.38	25,100	8,005,138,944
[3423]	26/10/15	270	270	266	266	-4.0	-1.48	5,500	8,035,346,944
[3423]	26/10/14	270	270	267	270	+1.0	+0.37	3,900	8,156,179,456
[3423]	26/10/13	266	271	266	269	+3.0	+1.13	6,500	8,125,971,456
[3423]	26/10/09	264	267	264	266	+2.0	+0.76	7,400	8,035,346,944
[3423]	26/10/08	267	267	264	264	-3.0	-1.12	4,700	7,974,930,944
[3423]	26/10/07	267	267	264	267	0	+0.00	10,500	8,065,555,456
[3423]	26/10/06	264	267	264	267	+1.0	+0.38	9,200	8,065,555,456
[3423]	26/10/05	266	266	263	266	+1.0	+0.38	7,400	8,005,138,944
[3423]	26/10/02	265	266	265	265	0	+0.00	1,800	8,005,138,944
[3423]	26/10/01	265	266	265	265	-1.0	-0.38	4,400	8,005,138,944
[3423]	26/09/30	265	266	265	266	+1.0	+0.38	12,300	8,035,346,944
[3423]	26/09/29	268	268	264	265	-3.0	-1.12	19,500	8,005,138,944
[3423]	26/09/28	267	268	265	268	+3.0	+1.13	34,100	8,095,763,456
[3423]	26/09/25	265	267	262	265	0	+0.00	55,400	8,005,138,944
[3423]	26/09/24	273	273	264	265	-7.0	-2.57	92,100	8,005,138,944
[3423]	26/09/18	271	272	267	272	+1.0	+0.37	40,600	8,216,595,456
[3423]	26/09/17	273	273	269	271	-2.0	-0.73	32,500	8,186,387,456
[3423]	26/09/16	273	274	273	273	+1.0	+0.37	3,200	8,246,803,456
[3423]	26/09/15	272	274	272	272	-1.0	-0.37	1,800	8,216,595,456
[3423]	26/09/14	273	274	273	273	0	+0.00	1,300	8,246,803,456
[3423]	26/09/11	273	274	272	273	-2.0	-0.73	3,700	8,246,803,456
[3423]	26/09/10	272	275	272	275	+3.0	+1.10	4,700	8,307,219,968
[3423]	26/09/09	273	274	271	272	-1.0	-0.37	7,700	8,216,595,456
[3423]	26/09/08	275	275	273	273	-2.0	-0.73	9,700	8,246,803,456
[3423]	26/09/07	276	276	273	275	0	+0.00	5,100	8,307,219,968
[3423]	26/09/04	272	276	272	275	+2.0	+0.73	11,000	8,307,219,968
[3423]	26/09/03	274	274	273	273	-1.0	-0.36	3,500	8,246,803,456
[3423]	26/09/02	276	276	274	274	-2.0	-0.72	8,300	8,277,011,968
[3423]	26/09/01	275	277	275	276	0	+0.00	4,600	8,337,427,968
[3423]	26/08/31	278	278	276	276	-1.0	-0.36	7,800	8,337,427,968
[3423]	26/08/28	275	277	275	277	+1.0	+0.36	5,200	8,367,635,968
[3423]	26/08/27	276	276	275	276	+1.0	+0.36	6,200	8,337,427,968
[3423]	26/08/26	275	277	275	275	-2.0	-0.72	9,200	8,307,219,968
[3423]	26/08/25	277	277	276	277	0	+0.00	5,500	8,367,635,968
[3423]	26/08/24	277	278	277	277	-1.0	-0.36	7,100	8,367,635,968
[3423]	26/08/21	277	279	277	278	0	+0.00	7,600	8,397,843,968
[3423]	26/08/20	279	279	276	278	+3.0	+1.09	4,100	8,397,843,968
[3423]	26/08/19	279	279	275	275	-5.0	-1.79	6,200	8,307,219,968
[3423]	26/08/18	276	280	276	280	+5.0	+1.82	13,900	8,458,259,968
[3423]	26/08/17	273	279	272	275	+3.0	+1.10	30,300	8,307,219,968
[3423]	26/08/14	273	274	272	272	-1.0	-0.37	5,300	8,216,595,456
[3423]	26/08/13	272	275	270	273	0	+0.00	11,100	8,246,803,456
[3423]	26/08/12	273	276	270	273	-1.0	-0.36	16,900	8,246,803,456
[3423]	26/08/10	272	275	272	274	-1.0	-0.36	13,500	8,277,011,968
[3423]	26/08/07	272	276	271	275	+3.0	+1.10	21,600	8,307,219,968
[3423]	26/08/06	274	275	270	272	-6.0	-2.16	13,900	8,216,595,456
[3423]	26/08/05	274	278	271	278	0	+0.00	16,300	8,397,843,968
[3423]	26/08/04	276	278	274	278	+1.0	+0.36	7,700	8,397,843,968
[3423]	26/08/03	279	279	276	277	-1.0	-0.36	5,300	8,367,635,968
[3423]	26/07/31	273	280	272	278	+4.0	+1.46	31,500	8,397,843,968
[3423]	26/07/30	279	279	271	274	-4.0	-1.44	15,300	8,277,011,968
[3423]	26/07/29	276	286	269	278	+10.0	+3.73	79,900	8,397,843,968
[3423]	26/07/28	268	269	268	268	0	+0.00	1,400	8,095,763,456
[3423]	26/07/27	267	269	267	268	+1.0	+0.37	5,400	8,095,763,456
[3423]	26/07/24	267	268	265	267	0	+0.00	8,700	8,065,555,456
[3423]	26/07/23	265	267	265	267	+3.0	+1.14	4,200	8,065,555,456
[3423]	26/07/22	265	268	264	264	0	+0.00	8,000	7,974,930,944
[3423]	26/07/21	262	267	262	264	+1.0	+0.38	23,100	7,974,930,944
[3423]	26/07/17	270	270	263	263	-4	-1.50	61,900	-
[3423]	26/07/16	268	268	266	267	-1	-0.37	10,000	-
[3423]	26/07/15	269	269	267	268	0	0.00	6,600	-
[3423]	26/07/14	268	268	266	268	0	0.00	2,100	-
[3423]	26/07/13	265	269	265	268	+2	+0.75	6,800	-
[3423]	26/07/10	266	266	265	266	+1	+0.38	3,800	-
[3423]	26/07/09	267	269	265	265	-3	-1.12	12,900	-
[3423]	26/07/08	265	270	264	268	+3	+1.13	10,400	-
[3423]	26/07/07	269	269	265	265	-4	-1.49	13,700	-
[3423]	26/07/06	269	270	268	269	0	0.00	12,000	-
[3423]	26/07/03	264	270	263	269	+6	+2.28	27,600	-
[3423]	26/07/02	262	265	262	263	0	0.00	9,500	-
[3423]	26/07/01	264	264	263	263	-1	-0.38	3,600	-
[3423]	26/06/30	263	264	261	264	0	0.00	11,700	-
[3423]	26/06/29	263	265	261	264	+2	+0.76	12,300	-
[3423]	26/06/26	264	266	262	262	-2	-0.76	14,300	-
[3423]	26/06/25	264	265	263	264	0	0.00	5,000	-
[3423]	26/06/24	262	266	262	264	+1	+0.38	10,000	-
[3423]	26/06/23	265	265	262	263	-2	-0.75	10,500	-
[3423]	26/06/22	265	266	263	265	-1	-0.38	9,100	-
[3423]	26/06/19	271	271	265	266	-3	-1.12	6,500	-
[3423]	26/06/18	266	269	266	269	+3	+1.13	5,800	-
[3423]	26/06/17	262	271	262	266	+1	+0.38	22,900	-
[3423]	26/06/16	266	266	265	265	-2	-0.75	3,300	-
[3423]	26/06/15	270	270	264	267	-1	-0.37	19,000	-
[3423]	26/06/12	266	268	264	268	0	0.00	17,500	-
[3423]	26/06/11	269	269	266	268	-2	-0.74	9,000	-
[3423]	26/06/10	267	270	266	270	+2	+0.75	3,700	-
[3423]	26/06/09	269	272	262	268	-3	-1.11	21,600	-
[3423]	26/06/08	272	272	267	271	-2	-0.73	6,500	-
[3423]	26/06/05	269	273	269	273	+1	+0.37	7,600	-
[3423]	26/06/04	268	272	268	272	+1	+0.37	11,600	-
[3423]	26/06/03	268	272	267	271	+3	+1.12	14,700	-
[3423]	26/06/02	272	272	266	268	-5	-1.83	10,200	-
[3423]	26/06/01	275	279	268	273	-2	-0.73	29,200	-
[3423]	26/05/29	274	275	273	275	+1	+0.36	8,300	-
[3423]	26/05/28	272	274	270	274	+2	+0.74	6,500	-
[3423]	26/05/27	269	272	267	272	+3	+1.12	11,900	-
[3423]	26/05/26	269	271	268	269	0	0.00	8,300	-
[3423]	26/05/25	271	273	267	269	-2	-0.74	22,500	-
[3423]	26/05/22	268	273	266	271	0	+0.00	11,700	-
[3423]	26/05/21	271	271	263	271	+5.0	+1.88	20,100	-
[3423]	26/05/20	271	273	263	266	-5.0	-1.85	35,700	-
[3423]	26/05/19	263	271	262	271	+8.0	+3.04	26,300	-
[3423]	26/05/18	268	269	261	263	-8.0	-2.95	51,000	-
[3423]	26/05/15	270	271	267	271	0	+0.00	27,300	-
[3423]	26/05/14	270	271	269	271	+1.0	+0.37	21,100	-
[3423]	26/05/13	270	272	270	270	0	+0.00	12,500	-
[3423]	26/05/12	270	272	270	270	-1.0	-0.37	16,000	-
[3423]	26/05/11	270	272	269	271	+1.0	+0.37	17,100	-
[3423]	26/05/08	269	272	269	270	0	+0.00	12,200	-
[3423]	26/05/07	272	272	270	270	+1.0	+0.37	19,700	-
[3423]	26/05/01	271	273	269	269	-1.0	-0.37	24,900	-
[3423]	26/04/30	272	272	270	270	-2.0	-0.74	7,400	-
[3423]	26/04/28	271	273	270	272	+1.0	+0.37	16,200	-
[3423]	26/04/27	271	272	270	271	0	0.00	13,100	-
[3423]	26/04/24	272	273	271	271	-1	-0.37	6,200	-
[3423]	26/04/23	274	276	271	272	-2	-0.73	16,200	-
[3423]	26/04/22	273	275	272	274	+1	+0.37	6,300	-
[3423]	26/04/21	274	275	273	273	-1	-0.36	13,600	-
[3423]	26/04/20	274	275	273	274	0	0.00	20,700	-
[3423]	26/04/17	275	275	274	274	-1	-0.36	16,800	-
[3423]	26/04/16	277	277	275	275	0	0.00	13,000	-
[3423]	26/04/15	279	279	275	275	-2	-0.72	18,700	-
[3423]	26/04/14	277	279	276	277	0	0.00	8,900	-
[3423]	26/04/13	277	278	276	277	-1	-0.36	19,600	-
[3423]	26/04/10	285	287	278	278	-5	-1.77	44,000	-
[3423]	26/04/09	283	284	282	283	+1	+0.35	11,400	-
[3423]	26/04/08	282	284	281	282	0	0.00	29,500	-
[3423]	26/04/07	284	286	282	282	-1	-0.35	29,500	-
[3423]	26/04/06	285	289	283	283	-3	-1.05	75,300	-
[3423]	26/04/03	285	291	285	286	+1	+0.35	87,500	-
[3423]	26/04/02	296	300	285	285	-11	-3.72	277,100	-
[3423]	26/04/01	316	321	295	296	-28	-8.64	539,400	-
[3423]	26/03/31	281	335	280	324	+43	+15.30	2,639,100	-
[3423]	26/03/30	284	284	280	281	-18	-6.02	27,600	-
[3423]	26/03/27	291	299	289	299	+3	+1.01	83,600	-
[3423]	26/03/26	296	299	293	296	+1	+0.34	60,100	-
[3423]	26/03/25	293	296	291	295	+2	+0.68	26,600	-
[3423]	26/03/24	290	293	287	293	+4	+1.38	46,000	-
[3423]	26/03/23	295	295	288	289	0	0.00	55,100	-
[3423]	26/03/19	290	291	289	289	-4	-1.37	20,900	-
[3423]	26/03/18	290	293	289	293	+1	+0.34	45,700	-
[3423]	26/03/17	289	292	288	292	+4	+1.39	9,800	-
[3423]	26/03/16	293	293	288	288	-2	-0.69	10,500	-
[3423]	26/03/13	291	291	288	290	0	0.00	16,500	-
[3423]	26/03/12	292	292	290	290	-1	-0.34	14,400	-
[3423]	26/03/11	289	294	289	291	0	0.00	23,200	-
[3423]	26/03/10	290	291	286	291	+6	+2.11	26,600	-
[3423]	26/03/09	292	293	284	285	-10	-3.39	49,100	-
[3423]	26/03/06	292	295	292	295	+3	+1.03	11,200	-
[3423]	26/03/05	293	293	291	292	+3	+1.04	13,500	-
[3423]	26/03/04	288	299	285	289	-1	-0.34	52,800	-
[3423]	26/03/03	298	299	290	290	-8	-2.68	70,300	-
[3423]	26/03/02	298	298	296	298	+1	+0.34	28,100	-
[3423]	26/02/27	296	297	295	297	+2	+0.68	15,200	-
[3423]	26/02/26	294	295	293	295	+3	+1.03	14,100	-
[3423]	26/02/25	296	297	292	292	-2	-0.68	14,100	-
[3423]	26/02/24	292	296	292	294	+3	+1.03	57,800	-
[3423]	26/02/20	292	293	290	291	0	0.00	21,500	-
[3423]	26/02/19	292	292	290	291	0	0.00	18,200	-
[3423]	26/02/18	292	293	290	291	-1	-0.34	22,100	-
[3423]	26/02/17	291	292	289	292	+3	+1.04	24,800	-
[3423]	26/02/16	290	290	287	289	+1	+0.35	27,600	-
[3423]	26/02/13	292	294	288	288	-4	-1.37	22,100	-
[3423]	26/02/12	293	294	289	292	+1	+0.34	56,300	-
[3423]	26/02/10	292	295	288	291	+2	+0.69	79,200	-
[3423]	26/02/09	290	292	286	289	-1	-0.34	47,500	-
[3423]	26/02/06	287	294	284	290	+5	+1.75	48,600	-
[3423]	26/02/05	287	288	285	285	-1	-0.35	15,300	-
[3423]	26/02/04	285	288	285	286	+1	+0.35	19,700	-
[3423]	26/02/03	287	287	283	285	+1	+0.35	16,600	-
[3423]	26/02/02	286	286	283	284	-2	-0.70	33,200	-
[3423]	26/01/30	290	293	285	286	-3	-1.04	41,800	-
[3423]	26/01/29	291	299	286	289	-1	-0.34	124,200	-
[3423]	26/01/28	290	292	286	290	+1	+0.35	76,900	-
[3423]	26/01/27	283	289	281	289	+6	+2.12	50,000	-
[3423]	26/01/26	283	284	280	283	0	0.00	34,200	-
[3423]	26/01/23	277	283	277	283	+5	+1.80	68,900	-
[3423]	26/01/22	277	278	275	278	+1	+0.36	20,600	-
[3423]	26/01/21	276	277	274	277	+1	+0.36	20,500	-
[3423]	26/01/20	278	278	275	276	-2	-0.72	37,300	-
[3423]	26/01/19	276	278	276	278	+2	+0.72	41,100	-
[3423]	26/01/16	274	276	272	276	+2	+0.73	81,000	-
[3423]	26/01/15	275	275	273	274	-1	-0.36	46,800	-
[3423]	26/01/14	273	275	272	275	+3	+1.10	32,400	-
[3423]	26/01/13	272	273	270	272	+2	+0.74	34,400	-
[3423]	26/01/09	273	273	270	270	-1	-0.37	60,500	-
[3423]	26/01/08	270	271	270	271	+1	+0.37	31,900	-
[3423]	26/01/07	270	272	269	270	0	0.00	43,500	-
[3423]	26/01/06	270	271	269	270	+1	+0.37	30,300	-
[3423]	26/01/05	267	271	266	269	+2	+0.75	44,000	-
[3423]	25/12/30	266	267	266	267	+1	+0.38	12,100	-
[3423]	25/12/29	266	266	264	266	+2	+0.76	24,100	-
[3423]	25/12/26	264	265	263	264	0	0.00	30,000	-
[3423]	25/12/25	265	265	262	264	0	0.00	45,500	-
[3423]	25/12/24	263	264	262	264	+1	+0.38	36,400	-
[3423]	25/12/23	261	264	261	263	+2	+0.77	60,200	-
[3423]	25/12/22	262	263	261	261	-2	-0.76	50,500	-
[3423]	25/12/19	264	265	262	263	+1	+0.38	10,900	-
[3423]	25/12/18	263	264	262	262	-1	-0.38	24,400	-
[3423]	25/12/17	264	265	263	263	-1	-0.38	5,200	-
[3423]	25/12/16	264	267	263	264	0	0.00	23,400	-
[3423]	25/12/15	263	265	263	264	0	0.00	16,200	-
[3423]	25/12/12	262	265	262	264	+2	+0.76	19,300	-
[3423]	25/12/11	263	264	262	262	-1	-0.38	19,800	-
[3423]	25/12/10	263	265	263	263	+1	+0.38	17,500	-
[3423]	25/12/09	265	265	261	262	-2	-0.76	38,400	-
[3423]	25/12/08	264	265	264	264	-1	-0.38	13,800	-
[3423]	25/12/05	266	266	263	265	0	0.00	24,600	-
[3423]	25/12/04	264	266	263	265	+1	+0.38	5,200	-
[3423]	25/12/03	265	267	262	264	0	0.00	16,300	-
[3423]	25/12/02	266	266	264	264	-1	-0.38	11,900	-
[3423]	25/12/01	264	267	260	265	-1	-0.38	40,500	-
[3423]	25/11/28	265	266	265	266	+1	+0.38	11,700	-
[3423]	25/11/27	264	266	263	265	+1	+0.38	12,700	-
[3423]	25/11/26	263	265	263	264	+2	+0.76	9,500	-
[3423]	25/11/25	265	265	262	262	-1	-0.38	11,600	-
[3423]	25/11/21	261	263	261	263	+1	+0.38	8,800	-
[3423]	25/11/20	263	263	262	262	0	0.00	7,700	-
[3423]	25/11/19	262	262	260	262	0	0.00	8,500	-
[3423]	25/11/18	260	262	260	262	+1	+0.38	16,000	-
[3423]	25/11/17	262	263	260	261	-1	-0.38	31,800	-
[3423]	25/11/14	262	263	261	262	-1	-0.38	14,800	-
[3423]	25/11/13	264	264	262	263	-1	-0.38	28,500	-
[3423]	25/11/12	263	264	262	264	+1	+0.38	15,000	-
[3423]	25/11/11	265	265	260	263	-2	-0.75	55,900	-
[3423]	25/11/10	264	266	264	265	+1	+0.38	15,500	-
[3423]	25/11/07	267	268	264	264	-2	-0.75	48,400	-
[3423]	25/11/06	268	269	266	266	-2	-0.75	28,800	-
[3423]	25/11/05	270	271	267	268	-2	-0.74	45,800	-
[3423]	25/11/04	272	273	270	270	-1	-0.37	34,500	-
[3423]	25/10/31	272	272	271	271	-2	-0.73	10,400	-
[3423]	25/10/30	273	274	272	273	+1	+0.37	8,200	-
[3423]	25/10/29	274	274	272	272	0	0.00	25,700	-
[3423]	25/10/28	272	274	272	272	0	0.00	27,200	-
[3423]	25/10/27	271	274	271	272	+1	+0.37	37,400	-
[3423]	25/10/24	270	271	268	271	+1	+0.37	23,200	-
[3423]	25/10/23	270	270	268	270	0	0.00	23,300	-
[3423]	25/10/22	267	271	266	270	+3	+1.12	37,300	-
[3423]	25/10/21	268	269	266	267	-1	-0.37	15,500	-
[3423]	25/10/20	268	268	266	268	+1	+0.37	21,500	-
[3423]	25/10/17	268	268	265	267	0	0.00	10,800	-
[3423]	25/10/16	267	268	265	267	0	0.00	13,300	-
[3423]	25/10/15	265	267	264	267	+3	+1.14	8,600	-
[3423]	25/10/14	266	267	264	264	-3	-1.12	31,300	-
[3423]	25/10/10	268	269	267	267	-2	-0.74	18,700	-
[3423]	25/10/09	269	270	268	269	0	0.00	31,200	-
[3423]	25/10/08	267	270	266	269	0	0.00	43,500	-
[3423]	25/10/07	268	269	266	269	+1	+0.37	17,100	-
[3423]	25/10/06	266	268	266	268	+3	+1.13	52,800	-
[3423]	25/10/03	266	266	264	265	0	0.00	8,400	-
[3423]	25/10/02	263	267	263	265	+2	+0.76	19,000	-
[3423]	25/10/01	267	267	263	263	-4	-1.50	31,600	-
[3423]	25/09/30	265	267	264	267	+3	+1.14	11,800	-
[3423]	25/09/29	265	268	264	264	-2	-0.75	43,300	-
[3423]	25/09/26	264	267	263	266	+2	+0.76	51,700	-
[3423]	25/09/25	263	264	262	264	+1	+0.38	25,000	-
[3423]	25/09/24	263	264	263	263	0	0.00	22,100	-
[3423]	25/09/22	264	264	262	263	+1	+0.38	17,500	-
[3423]	25/09/19	264	265	262	262	-2	-0.76	34,200	-
[3423]	25/09/18	265	265	264	264	-1	-0.38	9,800	-
[3423]	25/09/17	263	265	263	265	+2	+0.76	14,600	-
[3423]	25/09/16	264	265	263	263	-1	-0.38	26,100	-
[3423]	25/09/12	265	265	264	264	0	0.00	12,800	-
[3423]	25/09/11	264	265	264	264	0	0.00	23,500	-
[3423]	25/09/10	264	265	264	264	-1	-0.38	24,400	-
[3423]	25/09/09	265	265	264	265	0	0.00	15,700	-
[3423]	25/09/08	265	265	264	265	+1	+0.38	10,700	-
[3423]	25/09/05	264	265	263	264	0	0.00	22,400	-