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
[3439]	26/10/29	695	695	695	695	+10.0	+1.46	400	3,250,092,544
[3439]	26/10/28	681	685	681	685	+7.0	+1.03	800	3,203,328,512
[3439]	26/10/27	681	685	677	678	+1.0	+0.15	1,700	3,170,593,792
[3439]	26/10/26	676	678	675	677	-3.0	-0.44	1,300	3,165,917,440
[3439]	26/10/23	683	683	676	680	-5.0	-0.73	2,300	3,179,946,496
[3439]	26/10/22	692	694	683	685	-3.0	-0.44	2,000	3,203,328,512
[3439]	26/10/21	688	688	687	688	+7.0	+1.03	2,500	3,217,357,824
[3439]	26/10/20	690	690	681	681	-7.0	-1.02	2,400	3,184,622,848
[3439]	26/10/19	681	688	681	688	0	+0.00	1,300	3,217,357,824
[3439]	26/10/16	691	691	683	688	-3.0	-0.43	2,700	3,217,357,824
[3439]	26/10/15	698	698	676	691	-9.0	-1.29	4,300	3,231,386,880
[3439]	26/10/14	694	700	693	700	+5.0	+0.72	1,500	3,273,474,304
[3439]	26/10/13	691	698	691	695	-8.0	-1.14	1,900	3,250,092,544
[3439]	26/10/09	685	703	685	703	+16.0	+2.33	3,100	3,287,503,616
[3439]	26/10/08	－	－	－	687	－	－	0	-
[3439]	26/10/07	687	687	687	687	+3.0	+0.44	100	3,212,681,216
[3439]	26/10/06	685	685	684	684	-1.0	-0.15	700	3,198,652,160
[3439]	26/10/05	690	690	684	685	+1.0	+0.15	1,100	3,203,328,512
[3439]	26/10/02	684	684	684	684	0	+0.00	3,200	3,198,652,160
[3439]	26/10/01	684	684	684	684	+5.0	+0.74	4,100	3,198,652,160
[3439]	26/09/30	678	688	678	679	+2.0	+0.30	3,100	3,175,270,144
[3439]	26/09/29	677	677	677	677	0	+0.00	4,100	3,165,917,440
[3439]	26/09/28	677	677	677	677	0	+0.00	1,000	3,165,917,440
[3439]	26/09/25	677	677	677	677	-2.0	-0.29	400	3,165,917,440
[3439]	26/09/24	678	679	678	679	+2.0	+0.30	300	3,175,270,144
[3439]	26/09/18	675	677	675	677	0	+0.00	400	3,165,917,440
[3439]	26/09/17	680	680	676	677	-9.0	-1.31	400	3,165,917,440
[3439]	26/09/16	686	686	686	686	0	+0.00	900	3,208,004,864
[3439]	26/09/15	686	686	678	686	0	+0.00	2,100	3,208,004,864
[3439]	26/09/14	679	686	679	686	+15.0	+2.24	400	3,208,004,864
[3439]	26/09/11	－	－	－	671	－	－	0	-
[3439]	26/09/10	－	－	－	671	－	－	0	-
[3439]	26/09/09	671	671	670	671	0	+0.00	2,900	3,137,859,072
[3439]	26/09/08	673	676	671	671	-7.0	-1.03	1,000	3,137,859,072
[3439]	26/09/07	678	678	678	678	+4.0	+0.59	200	3,170,593,792
[3439]	26/09/04	679	679	674	674	-5.0	-0.74	800	3,151,888,128
[3439]	26/09/03	－	－	－	679	－	－	0	-
[3439]	26/09/02	673	679	672	679	-2	-0.29	1,700	-
[3439]	26/09/01	679	683	673	681	+2	+0.29	700	-
[3439]	26/08/31	679	679	679	679	+6	+0.89	100	-
[3439]	26/08/28	676	677	671	673	-4	-0.59	2,900	-
[3439]	26/08/27	678	678	674	677	+1	+0.15	3,500	-
[3439]	26/08/26	682	682	676	676	+1	+0.15	1,800	-
[3439]	26/08/25	675	675	675	675	0	0.00	400	-
[3439]	26/08/24	674	675	674	675	-5	-0.74	7,500	-
[3439]	26/08/21	680	680	680	680	-5	-0.73	3,300	-
[3439]	26/08/20	682	689	675	685	－	－	7,200	-
[3439]	26/08/19	－	－	－	676	－	－	0	-
[3439]	26/08/18	682	682	672	676	+2	+0.30	1,600	-
[3439]	26/08/17	674	674	674	674	0	0.00	900	-
[3439]	26/08/14	670	676	670	674	+14	+2.12	2,200	-
[3439]	26/08/13	660	660	660	660	+1	+0.15	100	-
[3439]	26/08/12	655	659	655	659	+2	+0.30	2,100	-
[3439]	26/08/10	657	657	657	657	-3	-0.45	100	-
[3439]	26/08/07	680	680	660	660	-10	-1.49	1,200	-
[3439]	26/08/06	657	690	657	670	+10	+1.52	6,200	-
[3439]	26/08/05	657	660	657	660	-2	-0.30	500	-
[3439]	26/08/04	664	664	662	662	-12	-1.78	600	-
[3439]	26/08/03	670	680	647	674	-16	-2.32	7,300	-
[3439]	26/07/31	685	696	680	690	－	－	6,300	-
[3439]	26/07/30	－	－	－	680	－	－	0	-
[3439]	26/07/29	－	－	－	680	－	－	0	-
[3439]	26/07/28	－	－	－	680	－	－	0	-
[3439]	26/07/27	671	680	670	680	+9	+1.34	300	-
[3439]	26/07/24	670	671	670	671	+2	+0.30	300	-
[3439]	26/07/23	674	674	669	669	-2	-0.30	500	-
[3439]	26/07/22	680	680	669	671	-3	-0.45	1,100	-
[3439]	26/07/21	666	674	666	674	0	0.00	300	-
[3439]	26/07/17	674	674	674	674	-3	-0.44	200	-
[3439]	26/07/16	677	677	676	677	+1	+0.15	1,900	-
[3439]	26/07/15	674	676	673	676	+2	+0.30	4,700	-
[3439]	26/07/14	674	674	674	674	0	0.00	100	-
[3439]	26/07/13	674	674	665	674	0	0.00	4,100	-
[3439]	26/07/10	674	674	673	674	－	－	1,200	-
[3439]	26/07/09	－	－	－	674	－	－	0	-
[3439]	26/07/08	674	674	674	674	0	0.00	100	-
[3439]	26/07/07	680	683	674	674	-14	-2.03	8,400	-
[3439]	26/07/06	688	688	670	688	-10	-1.43	3,600	-
[3439]	26/07/03	698	698	698	698	0	0.00	200	-
[3439]	26/07/02	690	698	681	698	+18	+2.65	500	-
[3439]	26/07/01	670	680	670	680	0	0.00	200	-
[3439]	26/06/30	690	690	680	680	0	0.00	500	-
[3439]	26/06/29	680	680	680	680	-4	-0.58	1,200	-
[3439]	26/06/26	684	684	684	684	+4	+0.59	200	-
[3439]	26/06/25	680	681	680	680	－	－	5,900	-
[3439]	26/06/24	－	－	－	673	－	－	0	-
[3439]	26/06/23	673	673	673	673	-10	-1.46	400	-
[3439]	26/06/22	693	693	680	683	+20	+3.02	2,100	-
[3439]	26/06/19	663	673	663	663	0	0.00	7,900	-
[3439]	26/06/18	665	674	663	663	-11	-1.63	600	-
[3439]	26/06/17	683	683	666	674	-1	-0.15	800	-
[3439]	26/06/16	629	685	629	675	－	－	8,400	-
[3439]	26/06/15	－	－	－	628	－	－	0	-
[3439]	26/06/12	－	－	－	628	－	－	0	-
[3439]	26/06/11	628	628	628	628	-10	-1.57	1,300	-
[3439]	26/06/10	649	649	624	638	-21	-3.19	1,900	-
[3439]	26/06/09	659	659	659	659	－	－	100	-
[3439]	26/06/08	－	－	－	658	－	－	0	-
[3439]	26/06/05	669	669	658	658	-11	-1.64	1,000	-
[3439]	26/06/04	651	679	650	669	+14	+2.14	3,000	-
[3439]	26/06/03	657	658	650	655	+5	+0.77	1,900	-
[3439]	26/06/02	673	673	650	650	-20	-2.99	3,000	-
[3439]	26/06/01	670	675	670	670	-12	-1.76	1,600	-
[3439]	26/05/29	682	682	681	682	+2	+0.29	400	-
[3439]	26/05/28	675	680	675	680	+5	+0.74	400	-
[3439]	26/05/27	707	707	675	675	-27	-3.85	4,100	-
[3439]	26/05/26	702	702	702	702	-8	-1.13	100	-
[3439]	26/05/25	702	732	702	710	-7	-0.98	1,600	-
[3439]	26/05/22	702	717	702	717	+15.0	+2.14	400	-
[3439]	26/05/21	717	717	702	702	0	+0.00	300	-
[3439]	26/05/20	730	730	702	702	-28.0	-3.84	5,800	-
[3439]	26/05/19	730	730	730	730	+10.0	+1.39	2,000	-
[3439]	26/05/18	721	721	720	720	-1.0	-0.14	2,400	-
[3439]	26/05/15	730	730	721	721	-9.0	-1.23	1,100	-
[3439]	26/05/14	722	737	722	730	+1.0	+0.14	400	-
[3439]	26/05/13	720	729	717	729	+1.0	+0.14	8,200	-
[3439]	26/05/12	720	728	720	728	+8.0	+1.11	500	-
[3439]	26/05/11	728	728	720	720	-23.0	-3.10	800	-
[3439]	26/05/08	717	743	717	743	+26.0	+3.63	3,300	-
[3439]	26/05/07	747	747	700	717	-24.0	-3.24	4,700	-
[3439]	26/05/01	747	759	734	741	-4.0	-0.54	700	-
[3439]	26/04/30	705	745	705	745	+19.0	+2.62	7,300	-
[3439]	26/04/28	721	756	721	726	+4.0	+0.55	4,400	-
[3439]	26/04/27	740	740	722	722	-19	-2.56	2,800	-
[3439]	26/04/24	740	741	740	741	0	0.00	300	-
[3439]	26/04/23	740	741	740	741	+1	+0.14	200	-
[3439]	26/04/22	759	761	740	740	-12	-1.60	6,800	-
[3439]	26/04/21	769	769	748	752	-28	-3.59	9,600	-
[3439]	26/04/20	723	790	723	780	+70	+9.86	22,400	-
[3439]	26/04/17	688	710	688	710	+20	+2.90	6,900	-
[3439]	26/04/16	679	708	679	690	+18	+2.68	6,900	-
[3439]	26/04/15	669	690	669	672	+13	+1.97	2,100	-
[3439]	26/04/14	664	664	659	659	-15	-2.23	700	-
[3439]	26/04/13	674	674	674	674	0	0.00	700	-
[3439]	26/04/10	681	681	672	674	-13	-1.89	1,200	-
[3439]	26/04/09	682	700	682	687	+5	+0.73	3,600	-
[3439]	26/04/08	681	688	676	682	+1	+0.15	1,300	-
[3439]	26/04/07	667	681	667	681	+24	+3.65	1,500	-
[3439]	26/04/06	688	688	657	657	-11	-1.65	3,500	-
[3439]	26/04/03	668	668	668	668	+7	+1.06	200	-
[3439]	26/04/02	681	682	661	661	-16	-2.36	4,600	-
[3439]	26/04/01	677	677	670	677	+12	+1.80	2,900	-
[3439]	26/03/31	655	665	655	665	+13	+1.99	2,200	-
[3439]	26/03/30	646	657	646	652	-14	-2.10	4,100	-
[3439]	26/03/27	657	666	656	666	+8	+1.22	1,500	-
[3439]	26/03/26	669	678	652	658	-17	-2.52	7,400	-
[3439]	26/03/25	660	675	660	675	+19	+2.90	3,300	-
[3439]	26/03/24	656	656	652	656	+10	+1.55	1,500	-
[3439]	26/03/23	646	650	645	646	0	0.00	11,100	-
[3439]	26/03/19	643	646	641	646	+7	+1.10	2,300	-
[3439]	26/03/18	652	657	639	639	-14	-2.14	4,200	-
[3439]	26/03/17	650	655	650	653	+4	+0.62	2,600	-
[3439]	26/03/16	643	649	642	649	+6	+0.93	5,300	-
[3439]	26/03/13	637	643	637	643	-10	-1.53	4,000	-
[3439]	26/03/12	662	666	653	653	-9	-1.36	4,500	-
[3439]	26/03/11	644	662	644	662	+19	+2.95	7,600	-
[3439]	26/03/10	630	643	630	643	+19	+3.04	3,600	-
[3439]	26/03/09	640	640	618	624	-22	-3.41	4,400	-
[3439]	26/03/06	642	647	642	646	+3	+0.47	1,600	-
[3439]	26/03/05	636	647	629	643	+15	+2.39	5,800	-
[3439]	26/03/04	662	662	619	628	-42	-6.27	13,300	-
[3439]	26/03/03	691	691	670	670	-11	-1.62	2,500	-
[3439]	26/03/02	673	681	671	681	+5	+0.74	4,700	-
[3439]	26/02/27	669	697	669	676	+6	+0.90	7,800	-
[3439]	26/02/26	669	670	662	670	+5	+0.75	1,600	-
[3439]	26/02/25	668	668	664	665	+1	+0.15	4,000	-
[3439]	26/02/24	665	667	658	664	+9	+1.37	3,900	-
[3439]	26/02/20	652	655	643	655	-1	-0.15	3,100	-
[3439]	26/02/19	656	657	655	656	0	0.00	1,600	-
[3439]	26/02/18	650	656	645	656	+4	+0.61	1,400	-
[3439]	26/02/17	653	656	652	652	-1	-0.15	2,400	-
[3439]	26/02/16	650	654	650	653	+5	+0.77	1,000	-
[3439]	26/02/13	651	651	643	648	-4	-0.61	2,700	-
[3439]	26/02/12	641	652	641	652	+8	+1.24	5,100	-
[3439]	26/02/10	638	655	638	644	+7	+1.10	1,600	-
[3439]	26/02/09	646	653	637	637	-9	-1.39	4,800	-
[3439]	26/02/06	646	646	643	646	0	0.00	1,200	-
[3439]	26/02/05	645	646	643	646	+3	+0.47	1,200	-
[3439]	26/02/04	643	645	642	643	-6	-0.92	1,600	-
[3439]	26/02/03	643	649	643	649	+7	+1.09	2,200	-
[3439]	26/02/02	644	650	641	642	-2	-0.31	5,300	-
[3439]	26/01/30	640	644	636	644	+4	+0.63	3,100	-
[3439]	26/01/29	638	643	636	640	+1	+0.16	2,200	-
[3439]	26/01/28	644	644	639	639	-5	-0.78	400	-
[3439]	26/01/27	646	646	639	644	+1	+0.16	2,700	-
[3439]	26/01/26	647	655	643	643	+3	+0.47	4,700	-
[3439]	26/01/23	640	640	639	640	+2	+0.31	1,700	-
[3439]	26/01/22	637	638	637	638	+3	+0.47	800	-
[3439]	26/01/21	640	640	634	635	+1	+0.16	3,300	-
[3439]	26/01/20	636	636	634	634	-1	-0.16	400	-
[3439]	26/01/19	635	637	635	635	+6	+0.95	1,400	-
[3439]	26/01/16	632	632	629	629	-3	-0.47	2,300	-
[3439]	26/01/15	629	632	629	632	0	0.00	900	-
[3439]	26/01/14	629	632	628	632	+5	+0.80	1,500	-
[3439]	26/01/13	633	633	627	627	0	0.00	800	-
[3439]	26/01/09	626	633	626	627	+1	+0.16	900	-
[3439]	26/01/08	626	626	626	626	+2	+0.32	100	-
[3439]	26/01/07	626	630	624	624	+2	+0.32	1,600	-
[3439]	26/01/06	625	625	620	622	-6	-0.96	2,300	-
[3439]	26/01/05	630	630	628	628	0	0.00	1,300	-
[3439]	25/12/30	629	630	623	628	-1	-0.16	1,800	-
[3439]	25/12/29	618	629	618	629	+4	+0.64	1,700	-
[3439]	25/12/26	630	630	624	625	-5	-0.79	1,700	-
[3439]	25/12/25	629	631	628	630	+2	+0.32	2,000	-
[3439]	25/12/24	629	629	628	628	+4	+0.64	400	-
[3439]	25/12/23	627	627	624	624	0	0.00	1,100	-
[3439]	25/12/22	629	630	624	624	-5	-0.79	4,200	-
[3439]	25/12/19	621	629	621	629	+8	+1.29	1,100	-
[3439]	25/12/18	621	621	621	621	0	0.00	300	-
[3439]	25/12/17	621	621	616	621	-1	-0.16	2,100	-
[3439]	25/12/16	617	622	617	622	+5	+0.81	1,900	-
[3439]	25/12/15	618	618	617	617	-1	-0.16	400	-
[3439]	25/12/12	617	618	617	618	+1	+0.16	400	-
[3439]	25/12/11	618	618	617	617	0	0.00	300	-
[3439]	25/12/10	619	619	615	617	-2	-0.32	500	-
[3439]	25/12/09	619	619	619	619	-1	-0.16	100	-
[3439]	25/12/08	619	620	619	620	+2	+0.32	800	-
[3439]	25/12/05	618	618	618	618	0	0.00	1,100	-
[3439]	25/12/04	614	618	614	618	+4	+0.65	1,200	-
[3439]	25/12/03	615	615	610	614	-1	-0.16	1,300	-
[3439]	25/12/02	613	615	612	615	0	0.00	300	-
[3439]	25/12/01	618	618	610	615	+6	+0.99	1,200	-
[3439]	25/11/28	614	615	609	609	+1	+0.16	1,200	-
[3439]	25/11/27	612	612	608	608	-2	-0.33	300	-
[3439]	25/11/26	610	610	610	610	+2	+0.33	400	-
[3439]	25/11/25	612	617	605	608	-2	-0.33	3,000	-
[3439]	25/11/21	612	614	610	610	-2	-0.33	3,500	-
[3439]	25/11/20	612	613	612	612	-2	-0.33	900	-
[3439]	25/11/19	614	614	614	614	+3	+0.49	300	-
[3439]	25/11/18	617	624	611	611	-6	-0.97	1,600	-
[3439]	25/11/17	617	617	617	617	0	0.00	1,500	-
[3439]	25/11/14	611	617	608	617	+6	+0.98	2,700	-
[3439]	25/11/13	610	611	610	611	+1	+0.16	1,700	-
[3439]	25/11/12	610	610	610	610	0	0.00	500	-
[3439]	25/11/11	610	610	610	610	0	0.00	100	-
[3439]	25/11/10	608	611	608	610	+3	+0.49	600	-
[3439]	25/11/07	608	608	607	607	-1	-0.16	600	-
[3439]	25/11/06	608	608	608	608	0	0.00	200	-
[3439]	25/11/05	614	614	605	608	-6	-0.98	3,700	-
[3439]	25/11/04	620	620	608	614	-16	-2.54	5,200	-
[3439]	25/10/31	628	630	626	630	+10	+1.61	5,100	-
[3439]	25/10/30	619	620	619	620	+1	+0.16	600	-
[3439]	25/10/29	622	622	619	619	-1	-0.16	700	-
[3439]	25/10/28	628	628	620	620	-8	-1.27	5,900	-
[3439]	25/10/27	628	629	628	628	+2	+0.32	300	-
[3439]	25/10/24	625	626	625	626	-2	-0.32	500	-
[3439]	25/10/23	623	628	622	628	+5	+0.80	1,200	-
[3439]	25/10/22	621	623	621	623	+1	+0.16	300	-
[3439]	25/10/21	623	624	622	622	+1	+0.16	700	-
[3439]	25/10/20	625	625	621	621	0	0.00	400	-
[3439]	25/10/17	620	621	620	621	+1	+0.16	1,100	-
[3439]	25/10/16	621	622	620	620	0	0.00	800	-
[3439]	25/10/15	620	621	620	620	0	0.00	1,700	-
[3439]	25/10/14	624	628	620	620	-14	-2.21	3,800	-
[3439]	25/10/10	631	638	629	634	+11	+1.77	3,400	-
[3439]	25/10/09	626	632	622	623	-8	-1.27	2,200	-
[3439]	25/10/08	631	635	631	631	+1	+0.16	6,500	-
[3439]	25/10/07	627	630	627	630	+6	+0.96	1,100	-
[3439]	25/10/06	634	634	624	624	－	－	1,200	-
[3439]	25/10/03	－	－	－	625	－	－	0	-
[3439]	25/10/02	623	625	621	625	+1	+0.16	900	-
[3439]	25/10/01	635	635	624	624	-13	-2.04	6,800	-
[3439]	25/09/30	640	640	633	637	+5	+0.79	1,600	-
[3439]	25/09/29	633	635	632	632	-3	-0.47	800	-
[3439]	25/09/26	637	637	634	635	-1	-0.16	1,800	-
[3439]	25/09/25	635	637	633	636	+3	+0.47	3,200	-
[3439]	25/09/24	630	635	625	633	+8	+1.28	7,200	-
[3439]	25/09/22	630	630	625	625	-4	-0.64	1,000	-
[3439]	25/09/19	627	629	627	629	+2	+0.32	2,900	-
[3439]	25/09/18	624	627	624	627	+5	+0.80	2,500	-
[3439]	25/09/17	622	622	622	622	+1	+0.16	400	-
[3439]	25/09/16	621	623	621	621	+1	+0.16	800	-
[3439]	25/09/12	621	623	620	620	-3	-0.48	5,200	-
[3439]	25/09/11	621	623	621	623	0	0.00	500	-
[3439]	25/09/10	623	623	622	623	0	0.00	500	-
[3439]	25/09/09	625	625	623	623	-2	-0.32	500	-
[3439]	25/09/08	625	625	622	625	+1	+0.16	1,200	-
[3439]	25/09/05	620	624	620	624	+4	+0.65	2,500	-