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
[3440]	26/10/29	796	800	792	795	-2.0	-0.25	4,700	5,104,507,392
[3440]	26/10/28	804	809	797	797	-13.0	-1.60	9,900	5,117,348,864
[3440]	26/10/27	804	810	802	810	+3.0	+0.37	9,300	5,200,818,688
[3440]	26/10/26	818	819	798	807	+4.0	+0.50	15,000	5,181,556,736
[3440]	26/10/23	793	806	788	803	-4.0	-0.50	21,400	5,155,873,280
[3440]	26/10/22	838	838	780	807	-33.0	-3.93	80,300	5,181,556,736
[3440]	26/10/21	780	864	779	840	+55.0	+7.01	111,700	5,393,441,792
[3440]	26/10/20	783	787	779	785	+2.0	+0.26	22,000	5,040,299,520
[3440]	26/10/19	800	800	780	783	-17.0	-2.12	34,100	5,027,458,048
[3440]	26/10/16	800	814	799	800	-50.0	-5.88	73,000	5,136,611,328
[3440]	26/10/15	841	853	836	850	-4.0	-0.47	13,800	5,457,649,152
[3440]	26/10/14	845	854	844	854	+14.0	+1.67	5,600	5,483,332,608
[3440]	26/10/13	831	842	831	840	+4.0	+0.48	7,000	5,393,441,792
[3440]	26/10/09	835	844	833	836	-5.0	-0.59	3,400	5,367,758,848
[3440]	26/10/08	841	844	838	841	-6.0	-0.71	4,800	5,399,862,272
[3440]	26/10/07	840	849	837	847	+10.0	+1.19	12,900	5,438,387,200
[3440]	26/10/06	837	839	832	837	0	+0.00	16,500	5,374,179,328
[3440]	26/10/05	842	844	836	837	-4.0	-0.48	17,900	5,374,179,328
[3440]	26/10/02	857	860	841	841	-18.0	-2.10	16,400	5,399,862,272
[3440]	26/10/01	863	870	856	859	-7.0	-0.81	6,300	5,515,436,032
[3440]	26/09/30	866	866	860	866	+5.0	+0.58	5,700	5,560,381,440
[3440]	26/09/29	864	870	861	861	-3.0	-0.35	7,600	5,528,278,016
[3440]	26/09/28	872	874	862	864	-11.0	-1.26	15,100	5,547,539,968
[3440]	26/09/25	880	880	867	875	0	+0.00	22,600	5,618,168,320
[3440]	26/09/24	866	876	866	875	+10.0	+1.16	31,900	5,618,168,320
[3440]	26/09/18	873	874	859	865	-7.0	-0.80	12,900	5,553,960,960
[3440]	26/09/17	866	874	858	872	+7.0	+0.81	31,000	5,598,906,368
[3440]	26/09/16	865	865	857	865	+8.0	+0.93	8,000	5,553,960,960
[3440]	26/09/15	857	860	852	857	0	+0.00	7,300	5,502,594,560
[3440]	26/09/14	859	859	853	857	+2.0	+0.23	6,800	5,502,594,560
[3440]	26/09/11	850	855	850	855	0	+0.00	10,500	5,489,753,088
[3440]	26/09/10	866	866	855	855	-7.0	-0.81	14,800	5,489,753,088
[3440]	26/09/09	862	864	860	862	0	+0.00	5,600	5,534,698,496
[3440]	26/09/08	868	868	862	862	-6.0	-0.69	8,400	5,534,698,496
[3440]	26/09/07	870	871	867	868	-3.0	-0.34	4,800	5,573,222,912
[3440]	26/09/04	866	872	866	871	+6.0	+0.69	8,300	5,592,485,376
[3440]	26/09/03	865	873	865	865	-5.0	-0.57	22,300	5,553,960,960
[3440]	26/09/02	881	883	870	870	-11.0	-1.25	32,100	5,586,064,896
[3440]	26/09/01	885	885	880	881	-6.0	-0.68	20,300	5,656,693,248
[3440]	26/08/31	892	892	880	887	-1.0	-0.11	42,100	5,695,217,664
[3440]	26/08/28	886	894	878	888	-70.0	-7.31	163,700	5,701,638,656
[3440]	26/08/27	951	962	948	958	-1.0	-0.10	54,400	6,151,091,712
[3440]	26/08/26	948	963	943	959	+11.0	+1.16	27,000	6,157,512,704
[3440]	26/08/25	957	957	937	948	+1.0	+0.11	27,900	6,086,884,352
[3440]	26/08/24	949	950	940	947	+4.0	+0.42	28,300	6,080,463,360
[3440]	26/08/21	950	955	943	943	-3.0	-0.32	10,200	6,054,780,416
[3440]	26/08/20	952	955	942	946	-6.0	-0.63	22,900	6,074,042,880
[3440]	26/08/19	939	952	939	952	+3.0	+0.32	22,100	6,112,567,296
[3440]	26/08/18	933	949	933	949	+12.0	+1.28	16,300	6,093,304,832
[3440]	26/08/17	931	937	930	937	+9.0	+0.97	15,700	6,016,256,000
[3440]	26/08/14	927	932	927	928	-2.0	-0.22	19,300	5,958,469,120
[3440]	26/08/13	920	930	919	930	+10.0	+1.09	16,500	5,971,310,592
[3440]	26/08/12	917	920	908	920	+13.0	+1.43	27,100	5,907,102,720
[3440]	26/08/10	889	918	889	907	+18.0	+2.02	20,600	5,823,632,896
[3440]	26/08/07	891	891	888	889	-2.0	-0.22	8,200	5,708,059,136
[3440]	26/08/06	892	892	889	891	+7.0	+0.79	19,500	5,720,900,608
[3440]	26/08/05	889	895	884	884	-1.0	-0.11	16,600	5,675,955,200
[3440]	26/08/04	888	888	879	885	+10.0	+1.14	9,900	5,682,376,192
[3440]	26/08/03	880	895	871	875	-5.0	-0.57	30,500	5,618,168,320
[3440]	26/07/31	880	880	875	880	+4.0	+0.46	23,900	5,650,272,256
[3440]	26/07/30	882	886	873	876	-1.0	-0.11	32,400	5,624,589,312
[3440]	26/07/29	880	882	875	877	0	+0.00	18,800	5,631,009,792
[3440]	26/07/28	885	886	850	877	-9.0	-1.02	42,200	5,631,009,792
[3440]	26/07/27	884	891	884	886	+2.0	+0.23	13,000	5,688,796,672
[3440]	26/07/24	884	886	883	884	0	+0.00	9,900	5,675,955,200
[3440]	26/07/23	886	886	883	884	0	+0.00	5,700	5,675,955,200
[3440]	26/07/22	890	890	881	884	0	+0.00	15,700	5,675,955,200
[3440]	26/07/21	875	886	875	884	+11.0	+1.26	9,000	5,675,955,200
[3440]	26/07/17	890	890	856	873	-15	-1.69	39,500	-
[3440]	26/07/16	897	898	882	888	-81	-8.36	79,000	-
[3440]	26/07/15	971	974	957	969	+2	+0.21	22,600	-
[3440]	26/07/14	957	967	957	967	+9	+0.94	7,400	-
[3440]	26/07/13	960	961	955	958	-1	-0.10	4,700	-
[3440]	26/07/10	967	967	957	959	-2	-0.21	3,800	-
[3440]	26/07/09	972	974	960	961	-9	-0.93	19,600	-
[3440]	26/07/08	941	985	936	970	+35	+3.74	39,600	-
[3440]	26/07/07	933	935	933	935	+1	+0.11	2,600	-
[3440]	26/07/06	933	934	931	934	+3	+0.32	6,500	-
[3440]	26/07/03	926	934	925	931	+1	+0.11	6,600	-
[3440]	26/07/02	921	933	920	930	+10	+1.09	3,600	-
[3440]	26/07/01	928	931	898	920	-10	-1.08	7,400	-
[3440]	26/06/30	924	930	923	930	+7	+0.76	10,700	-
[3440]	26/06/29	892	923	892	923	+26	+2.90	6,500	-
[3440]	26/06/26	908	910	897	897	-6	-0.66	9,600	-
[3440]	26/06/25	934	939	900	903	-16	-1.74	14,600	-
[3440]	26/06/24	908	920	902	919	+26	+2.91	38,400	-
[3440]	26/06/23	890	893	889	893	+5	+0.56	2,300	-
[3440]	26/06/22	901	901	888	888	-11	-1.22	3,100	-
[3440]	26/06/19	911	912	887	899	+8	+0.90	8,900	-
[3440]	26/06/18	890	892	880	891	+1	+0.11	6,500	-
[3440]	26/06/17	889	900	889	890	0	0.00	8,300	-
[3440]	26/06/16	900	900	888	890	-2	-0.22	10,000	-
[3440]	26/06/15	893	899	890	892	+8	+0.90	5,400	-
[3440]	26/06/12	913	913	881	884	-15	-1.67	5,900	-
[3440]	26/06/11	905	905	887	899	-9	-0.99	2,700	-
[3440]	26/06/10	920	920	906	908	-8	-0.87	8,000	-
[3440]	26/06/09	926	926	913	916	-7	-0.76	11,000	-
[3440]	26/06/08	913	923	913	923	-2	-0.22	3,800	-
[3440]	26/06/05	920	927	919	925	0	0.00	1,700	-
[3440]	26/06/04	920	925	919	925	+4	+0.43	800	-
[3440]	26/06/03	938	938	910	921	-17	-1.81	4,300	-
[3440]	26/06/02	933	938	932	938	+1	+0.11	1,700	-
[3440]	26/06/01	941	941	933	937	-2	-0.21	25,800	-
[3440]	26/05/29	937	942	936	939	-5	-0.53	1,900	-
[3440]	26/05/28	936	944	928	944	+14	+1.51	5,400	-
[3440]	26/05/27	936	936	929	930	0	0.00	1,300	-
[3440]	26/05/26	934	934	930	930	-5	-0.53	3,200	-
[3440]	26/05/25	945	945	935	935	-4	-0.43	4,000	-
[3440]	26/05/22	943	943	930	939	-4.0	-0.42	3,200	-
[3440]	26/05/21	946	957	939	943	-6.0	-0.63	3,300	-
[3440]	26/05/20	940	949	938	949	+11.0	+1.17	1,200	-
[3440]	26/05/19	933	940	933	938	+4.0	+0.43	1,500	-
[3440]	26/05/18	936	940	934	934	+4.0	+0.43	1,900	-
[3440]	26/05/15	936	951	930	930	-6.0	-0.64	7,400	-
[3440]	26/05/14	938	938	936	936	-2.0	-0.21	300	-
[3440]	26/05/13	940	940	935	938	+2.0	+0.21	3,100	-
[3440]	26/05/12	937	939	936	936	+1.0	+0.11	1,600	-
[3440]	26/05/11	929	950	929	935	+2.0	+0.21	7,900	-
[3440]	26/05/08	935	935	932	933	-1.0	-0.11	2,300	-
[3440]	26/05/07	930	934	926	934	+4.0	+0.43	5,400	-
[3440]	26/05/01	932	932	924	930	-4.0	-0.43	4,700	-
[3440]	26/04/30	956	956	934	934	-7.0	-0.74	6,000	-
[3440]	26/04/28	942	942	936	941	+5.0	+0.53	3,800	-
[3440]	26/04/27	964	964	934	936	+2	+0.21	6,200	-
[3440]	26/04/24	952	952	915	934	-17	-1.79	8,400	-
[3440]	26/04/23	971	971	946	951	-5	-0.52	8,100	-
[3440]	26/04/22	969	976	956	956	-4	-0.42	5,300	-
[3440]	26/04/21	960	964	957	960	0	0.00	8,300	-
[3440]	26/04/20	967	967	960	960	-3	-0.31	2,900	-
[3440]	26/04/17	956	967	956	963	-1	-0.10	6,300	-
[3440]	26/04/16	980	980	955	964	-3	-0.31	6,000	-
[3440]	26/04/15	981	986	965	967	-7	-0.72	8,500	-
[3440]	26/04/14	979	980	971	974	-1	-0.10	4,700	-
[3440]	26/04/13	980	1,000	972	975	+5	+0.52	3,700	-
[3440]	26/04/10	972	978	969	970	-4	-0.41	5,500	-
[3440]	26/04/09	978	978	972	974	+2	+0.21	6,900	-
[3440]	26/04/08	972	983	964	972	+10	+1.04	8,500	-
[3440]	26/04/07	964	980	956	962	0	0.00	7,300	-
[3440]	26/04/06	973	980	962	962	-26	-2.63	3,900	-
[3440]	26/04/03	980	990	964	988	+1	+0.10	5,600	-
[3440]	26/04/02	983	998	983	987	+2	+0.20	2,900	-
[3440]	26/04/01	1,000	1,000	963	985	+8	+0.82	5,800	-
[3440]	26/03/31	964	978	959	977	+21	+2.20	7,100	-
[3440]	26/03/30	957	957	942	956	+10	+1.06	18,800	-
[3440]	26/03/27	950	959	939	946	-14	-1.46	4,600	-
[3440]	26/03/26	958	960	954	960	-2	-0.21	4,200	-
[3440]	26/03/25	965	965	933	962	+16	+1.69	7,200	-
[3440]	26/03/24	931	954	930	946	+17	+1.83	4,000	-
[3440]	26/03/23	957	957	925	929	-36	-3.73	11,100	-
[3440]	26/03/19	976	976	965	965	-12	-1.23	1,300	-
[3440]	26/03/18	980	980	977	977	+5	+0.51	2,000	-
[3440]	26/03/17	985	987	972	972	-5	-0.51	2,000	-
[3440]	26/03/16	987	987	977	977	-11	-1.11	3,900	-
[3440]	26/03/13	986	988	979	988	+1	+0.10	4,400	-
[3440]	26/03/12	998	1,002	987	987	-11	-1.10	3,000	-
[3440]	26/03/11	997	1,003	996	998	+1	+0.10	3,600	-
[3440]	26/03/10	998	998	974	997	+14	+1.42	8,900	-
[3440]	26/03/09	987	990	953	983	-4	-0.41	24,400	-
[3440]	26/03/06	983	992	967	987	-11	-1.10	4,000	-
[3440]	26/03/05	979	998	968	998	+33	+3.42	5,200	-
[3440]	26/03/04	991	991	965	965	-31	-3.11	11,400	-
[3440]	26/03/03	1,021	1,040	995	996	-33	-3.21	14,800	-
[3440]	26/03/02	1,023	1,034	1,015	1,029	+6	+0.59	8,900	-
[3440]	26/02/27	1,020	1,023	1,015	1,023	+3	+0.29	29,400	-
[3440]	26/02/26	1,035	1,035	1,016	1,020	0	0.00	9,700	-
[3440]	26/02/25	1,054	1,054	1,020	1,020	-12	-1.16	11,400	-
[3440]	26/02/24	1,023	1,049	1,023	1,032	+10	+0.98	10,700	-
[3440]	26/02/20	1,019	1,029	1,019	1,022	+2	+0.20	2,200	-
[3440]	26/02/19	1,027	1,031	1,017	1,020	+4	+0.39	5,000	-
[3440]	26/02/18	1,008	1,019	1,006	1,016	+13	+1.30	6,000	-
[3440]	26/02/17	1,001	1,006	1,000	1,003	+2	+0.20	2,300	-
[3440]	26/02/16	1,014	1,020	1,000	1,001	+1	+0.10	12,700	-
[3440]	26/02/13	1,003	1,015	1,000	1,000	-15	-1.48	10,500	-
[3440]	26/02/12	1,005	1,015	1,005	1,015	+15	+1.50	14,700	-
[3440]	26/02/10	1,000	1,003	1,000	1,000	0	0.00	3,900	-
[3440]	26/02/09	1,000	1,003	998	1,000	+2	+0.20	9,500	-
[3440]	26/02/06	988	1,000	983	998	+8	+0.81	11,700	-
[3440]	26/02/05	988	993	987	990	+7	+0.71	6,300	-
[3440]	26/02/04	975	989	975	983	+6	+0.61	8,300	-
[3440]	26/02/03	981	987	977	977	-4	-0.41	8,100	-
[3440]	26/02/02	988	988	971	981	+6	+0.62	5,800	-
[3440]	26/01/30	974	975	970	975	+1	+0.10	1,500	-
[3440]	26/01/29	994	994	972	974	-5	-0.51	6,600	-
[3440]	26/01/28	980	980	966	979	+6	+0.62	11,500	-
[3440]	26/01/27	980	981	972	973	-7	-0.71	4,900	-
[3440]	26/01/26	1,001	1,001	977	980	-6	-0.61	6,900	-
[3440]	26/01/23	989	998	985	986	+7	+0.72	10,500	-
[3440]	26/01/22	978	995	978	979	+9	+0.93	22,800	-
[3440]	26/01/21	988	988	970	970	-13	-1.32	9,300	-
[3440]	26/01/20	994	1,003	980	983	-3	-0.30	24,100	-
[3440]	26/01/19	986	995	970	986	+30	+3.14	25,200	-
[3440]	26/01/16	956	965	949	956	-11	-1.14	25,300	-
[3440]	26/01/15	972	975	946	967	-10	-1.02	43,500	-
[3440]	26/01/14	982	996	972	977	+5	+0.51	16,600	-
[3440]	26/01/13	975	988	970	972	+7	+0.73	14,400	-
[3440]	26/01/09	962	965	961	965	+5	+0.52	4,700	-
[3440]	26/01/08	961	965	956	960	+2	+0.21	6,200	-
[3440]	26/01/07	954	959	954	958	+4	+0.42	8,400	-
[3440]	26/01/06	958	962	954	954	+3	+0.32	10,500	-
[3440]	26/01/05	954	954	938	951	+12	+1.28	19,100	-
[3440]	25/12/30	937	944	937	939	+3	+0.32	9,900	-
[3440]	25/12/29	955	955	936	936	-14	-1.47	9,500	-
[3440]	25/12/26	946	950	935	950	+5	+0.53	16,800	-
[3440]	25/12/25	928	945	922	945	+21	+2.27	25,400	-
[3440]	25/12/24	917	928	917	924	+5	+0.54	10,200	-
[3440]	25/12/23	910	919	907	919	+13	+1.43	16,800	-
[3440]	25/12/22	908	912	904	906	-2	-0.22	22,900	-
[3440]	25/12/19	900	909	900	908	+11	+1.23	10,900	-
[3440]	25/12/18	890	898	890	897	+7	+0.79	5,400	-
[3440]	25/12/17	899	899	888	890	-9	-1.00	18,200	-
[3440]	25/12/16	905	907	897	899	-5	-0.55	16,400	-
[3440]	25/12/15	902	905	901	904	+2	+0.22	14,700	-
[3440]	25/12/12	901	905	901	902	+2	+0.22	28,200	-
[3440]	25/12/11	910	910	900	900	-8	-0.88	13,700	-
[3440]	25/12/10	910	910	905	908	-2	-0.22	4,700	-
[3440]	25/12/09	914	914	904	910	-4	-0.44	9,500	-
[3440]	25/12/08	923	927	908	914	-8	-0.87	32,200	-
[3440]	25/12/05	927	933	922	922	-5	-0.54	4,200	-
[3440]	25/12/04	929	934	925	927	+2	+0.22	5,000	-
[3440]	25/12/03	935	935	925	925	-4	-0.43	2,700	-
[3440]	25/12/02	925	930	923	929	+6	+0.65	5,200	-
[3440]	25/12/01	960	960	922	923	-7	-0.75	13,800	-
[3440]	25/11/28	934	935	930	930	-4	-0.43	9,900	-
[3440]	25/11/27	935	935	928	934	-1	-0.11	27,400	-
[3440]	25/11/26	953	953	935	935	+3	+0.32	4,800	-
[3440]	25/11/25	935	944	928	932	+12	+1.30	3,700	-
[3440]	25/11/21	919	929	919	920	0	0.00	4,700	-
[3440]	25/11/20	920	926	920	920	0	0.00	5,100	-
[3440]	25/11/19	933	933	920	920	-7	-0.76	7,500	-
[3440]	25/11/18	935	935	925	927	-17	-1.80	11,500	-
[3440]	25/11/17	966	970	938	944	-15	-1.56	7,400	-
[3440]	25/11/14	947	964	939	959	+19	+2.02	29,200	-
[3440]	25/11/13	939	950	938	940	+7	+0.75	11,000	-
[3440]	25/11/12	926	944	926	933	-2	-0.21	13,800	-
[3440]	25/11/11	936	942	932	935	-1	-0.11	10,900	-
[3440]	25/11/10	931	939	931	936	+5	+0.54	4,200	-
[3440]	25/11/07	941	941	924	931	-10	-1.06	10,600	-
[3440]	25/11/06	936	944	933	941	+2	+0.21	6,800	-
[3440]	25/11/05	930	939	920	939	+7	+0.75	29,700	-
[3440]	25/11/04	950	950	932	932	-13	-1.38	14,700	-
[3440]	25/10/31	950	952	939	945	+1	+0.11	11,600	-
[3440]	25/10/30	931	948	931	944	+1	+0.11	23,800	-
[3440]	25/10/29	967	967	943	943	-16	-1.67	14,300	-
[3440]	25/10/28	978	979	955	959	-29	-2.94	36,200	-
[3440]	25/10/27	982	996	974	988	+3	+0.30	32,100	-
[3440]	25/10/24	997	997	977	985	-1	-0.10	15,500	-
[3440]	25/10/23	992	992	981	986	-6	-0.60	7,400	-
[3440]	25/10/22	980	995	967	992	+14	+1.43	28,900	-
[3440]	25/10/21	970	978	962	978	+14	+1.45	29,100	-
[3440]	25/10/20	962	969	955	964	+5	+0.52	33,500	-
[3440]	25/10/17	988	988	959	959	-27	-2.74	73,800	-
[3440]	25/10/16	950	994	950	986	-144	-12.74	157,200	-
[3440]	25/10/15	1,092	1,135	1,092	1,130	+52	+4.82	42,800	-
[3440]	25/10/14	1,110	1,115	1,060	1,078	-24	-2.18	64,000	-
[3440]	25/10/10	1,111	1,120	1,101	1,102	-19	-1.69	27,800	-
[3440]	25/10/09	1,136	1,136	1,102	1,121	-5	-0.44	43,900	-
[3440]	25/10/08	1,140	1,140	1,126	1,126	-6	-0.53	25,200	-
[3440]	25/10/07	1,140	1,140	1,128	1,132	+7	+0.62	9,800	-
[3440]	25/10/06	1,140	1,158	1,125	1,125	+11	+0.99	26,100	-
[3440]	25/10/03	1,108	1,114	1,097	1,114	-2	-0.18	24,400	-
[3440]	25/10/02	1,114	1,122	1,102	1,116	+6	+0.54	14,400	-
[3440]	25/10/01	1,140	1,140	1,099	1,110	-34	-2.97	32,500	-
[3440]	25/09/30	1,160	1,160	1,136	1,144	-14	-1.21	7,500	-
[3440]	25/09/29	1,155	1,165	1,144	1,158	+5	+0.43	9,600	-
[3440]	25/09/26	1,147	1,161	1,145	1,153	+1	+0.09	19,800	-
[3440]	25/09/25	1,164	1,165	1,142	1,152	-13	-1.12	10,800	-
[3440]	25/09/24	1,158	1,167	1,137	1,165	+7	+0.60	17,000	-
[3440]	25/09/22	1,162	1,170	1,156	1,158	+14	+1.22	28,100	-
[3440]	25/09/19	1,122	1,155	1,122	1,144	+28	+2.51	24,700	-
[3440]	25/09/18	1,106	1,124	1,106	1,116	+16	+1.45	13,600	-
[3440]	25/09/17	1,104	1,112	1,100	1,100	-3	-0.27	17,800	-
[3440]	25/09/16	1,120	1,125	1,101	1,103	-22	-1.96	21,400	-
[3440]	25/09/12	1,138	1,140	1,118	1,125	+1	+0.09	10,000	-
[3440]	25/09/11	1,144	1,147	1,124	1,124	-20	-1.75	14,600	-
[3440]	25/09/10	1,156	1,156	1,135	1,144	+10	+0.88	12,500	-
[3440]	25/09/09	1,145	1,173	1,132	1,134	-11	-0.96	40,500	-
[3440]	25/09/08	1,146	1,165	1,140	1,145	+6	+0.53	25,300	-
[3440]	25/09/05	1,108	1,140	1,104	1,139	+33	+2.98	53,500	-