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
[3461]	26/10/29	554	554	552	553	+2.0	+0.36	600	3,741,123,072
[3461]	26/10/28	551	555	551	551	0	+0.00	5,500	3,727,592,704
[3461]	26/10/27	559	559	551	551	-8.0	-1.43	6,700	3,727,592,704
[3461]	26/10/26	563	563	558	559	-8.0	-1.41	3,300	3,781,713,920
[3461]	26/10/23	561	567	556	567	+2.0	+0.35	2,200	3,835,834,880
[3461]	26/10/22	558	565	557	565	+7.0	+1.25	3,200	3,822,304,768
[3461]	26/10/21	560	564	558	558	0	+0.00	5,100	3,774,948,608
[3461]	26/10/20	554	567	554	558	+6.0	+1.09	9,200	3,774,948,608
[3461]	26/10/19	552	555	551	552	0	+0.00	9,700	3,734,357,760
[3461]	26/10/16	552	558	552	552	-2.0	-0.36	10,200	3,734,357,760
[3461]	26/10/15	568	568	554	554	-14.0	-2.46	3,900	3,747,888,128
[3461]	26/10/14	557	568	556	568	+9.0	+1.61	3,500	3,842,600,192
[3461]	26/10/13	554	564	554	559	+5.0	+0.90	8,400	3,781,713,920
[3461]	26/10/09	552	560	551	554	+1.0	+0.18	7,900	3,747,888,128
[3461]	26/10/08	562	562	553	553	-14.0	-2.47	9,000	3,741,123,072
[3461]	26/10/07	557	567	556	567	+7.0	+1.25	6,200	3,835,834,880
[3461]	26/10/06	562	566	560	560	+1.0	+0.18	4,300	3,788,478,976
[3461]	26/10/05	558	561	557	559	-2.0	-0.36	8,800	3,781,713,920
[3461]	26/10/02	571	571	557	561	-10.0	-1.75	6,200	3,795,244,032
[3461]	26/10/01	571	571	556	571	-6.0	-1.04	13,200	3,862,895,616
[3461]	26/09/30	580	580	575	577	-8.0	-1.37	13,500	3,903,486,464
[3461]	26/09/29	595	595	578	585	-60.0	-9.30	32,300	3,957,607,424
[3461]	26/09/28	634	645	632	645	+11.0	+1.74	17,500	4,363,515,904
[3461]	26/09/25	632	636	629	634	+2.0	+0.32	10,000	4,289,099,520
[3461]	26/09/24	630	638	630	632	+5.0	+0.80	8,900	4,275,569,152
[3461]	26/09/18	631	645	623	627	-3.0	-0.48	15,800	4,241,743,360
[3461]	26/09/17	628	634	628	630	+2.0	+0.32	3,600	4,262,038,784
[3461]	26/09/16	627	635	622	628	+8.0	+1.29	9,300	4,248,508,672
[3461]	26/09/15	619	625	618	620	+4.0	+0.65	6,300	4,194,387,456
[3461]	26/09/14	617	620	616	616	-1.0	-0.16	6,800	4,167,326,976
[3461]	26/09/11	620	620	610	617	-3.0	-0.48	4,900	4,174,092,032
[3461]	26/09/10	622	622	620	620	-2.0	-0.32	4,200	4,194,387,456
[3461]	26/09/09	620	624	620	622	+2.0	+0.32	8,200	4,207,917,824
[3461]	26/09/08	629	629	620	620	-9.0	-1.43	10,200	4,194,387,456
[3461]	26/09/07	626	640	625	629	+3.0	+0.48	12,200	4,255,273,728
[3461]	26/09/04	626	628	623	626	-1.0	-0.16	10,400	4,234,978,304
[3461]	26/09/03	630	631	625	627	-3.0	-0.48	8,100	4,241,743,360
[3461]	26/09/02	625	635	620	630	+7.0	+1.12	10,500	4,262,038,784
[3461]	26/09/01	610	623	610	623	+5.0	+0.81	6,300	4,214,682,880
[3461]	26/08/31	610	618	606	618	+10.0	+1.64	9,700	4,180,857,088
[3461]	26/08/28	610	614	608	608	-2.0	-0.33	7,700	4,113,205,760
[3461]	26/08/27	610	612	609	610	0	+0.00	4,300	4,126,736,128
[3461]	26/08/26	609	610	609	610	+1.0	+0.16	900	4,126,736,128
[3461]	26/08/25	612	612	607	609	-1.0	-0.16	3,200	4,119,970,816
[3461]	26/08/24	610	611	607	610	+2.0	+0.33	3,900	4,126,736,128
[3461]	26/08/21	604	610	600	608	+1.0	+0.16	4,800	4,113,205,760
[3461]	26/08/20	604	609	603	607	+6.0	+1.00	4,300	4,106,440,704
[3461]	26/08/19	607	607	601	601	-4.0	-0.66	2,700	4,065,849,856
[3461]	26/08/18	600	605	600	605	+5.0	+0.83	2,100	4,092,910,336
[3461]	26/08/17	601	602	596	600	+4.0	+0.67	6,300	4,059,084,544
[3461]	26/08/14	595	599	595	596	-1.0	-0.17	3,800	4,032,024,064
[3461]	26/08/13	599	599	596	597	-2.0	-0.33	2,700	4,038,789,120
[3461]	26/08/12	597	600	596	599	+3.0	+0.50	5,900	4,052,319,488
[3461]	26/08/10	602	620	596	596	-6.0	-1.00	18,900	4,032,024,064
[3461]	26/08/07	600	603	596	602	+3.0	+0.50	5,500	4,072,614,912
[3461]	26/08/06	599	604	596	599	+3.0	+0.50	4,300	4,052,319,488
[3461]	26/08/05	596	596	594	596	+6.0	+1.02	2,100	4,032,024,064
[3461]	26/08/04	595	595	588	590	-5.0	-0.84	1,900	3,991,433,216
[3461]	26/08/03	593	595	586	595	+10.0	+1.71	3,100	4,025,259,008
[3461]	26/07/31	595	595	581	585	-10.0	-1.68	3,100	3,957,607,424
[3461]	26/07/30	593	597	586	595	+2.0	+0.34	1,900	4,025,259,008
[3461]	26/07/29	592	598	589	593	+1.0	+0.17	3,000	4,011,728,640
[3461]	26/07/28	596	596	591	592	-4.0	-0.67	2,900	4,004,963,584
[3461]	26/07/27	599	600	595	596	-3.0	-0.50	3,100	4,032,024,064
[3461]	26/07/24	599	599	596	599	+2.0	+0.34	2,500	4,052,319,488
[3461]	26/07/23	591	601	591	597	+1.0	+0.17	3,700	4,038,789,120
[3461]	26/07/22	598	605	596	596	-12.0	-1.97	6,100	4,032,024,064
[3461]	26/07/21	612	612	597	608	+11.0	+1.84	11,800	4,113,205,760
[3461]	26/07/17	589	600	585	597	+8	+1.36	11,800	-
[3461]	26/07/16	586	589	585	589	0	0.00	3,800	-
[3461]	26/07/15	594	594	584	589	+6	+1.03	4,000	-
[3461]	26/07/14	582	583	582	583	+1	+0.17	1,300	-
[3461]	26/07/13	583	585	582	582	+1	+0.17	2,800	-
[3461]	26/07/10	578	582	574	581	+12	+2.11	3,200	-
[3461]	26/07/09	570	580	569	569	+2	+0.35	3,600	-
[3461]	26/07/08	570	570	567	567	-2	-0.35	2,200	-
[3461]	26/07/07	569	572	569	569	0	0.00	1,300	-
[3461]	26/07/06	573	573	569	569	-3	-0.52	2,600	-
[3461]	26/07/03	562	572	560	572	+4	+0.70	3,500	-
[3461]	26/07/02	569	569	567	568	0	0.00	2,900	-
[3461]	26/07/01	568	568	567	568	0	0.00	2,700	-
[3461]	26/06/30	559	569	559	568	+9	+1.61	3,800	-
[3461]	26/06/29	558	559	556	559	+3	+0.54	5,900	-
[3461]	26/06/26	555	556	552	556	+4	+0.72	2,100	-
[3461]	26/06/25	551	555	551	552	-4	-0.72	3,400	-
[3461]	26/06/24	556	556	552	556	+3	+0.54	3,200	-
[3461]	26/06/23	555	555	553	553	-3	-0.54	2,000	-
[3461]	26/06/22	563	563	554	556	-2	-0.36	5,500	-
[3461]	26/06/19	558	559	554	558	+5	+0.90	2,000	-
[3461]	26/06/18	560	560	553	553	-6	-1.07	3,700	-
[3461]	26/06/17	559	559	554	559	+2	+0.36	2,300	-
[3461]	26/06/16	555	557	555	557	+1	+0.18	1,900	-
[3461]	26/06/15	556	570	556	556	0	0.00	2,500	-
[3461]	26/06/12	551	557	551	556	+4	+0.72	1,400	-
[3461]	26/06/11	558	560	552	552	+1	+0.18	2,500	-
[3461]	26/06/10	551	554	551	551	0	0.00	3,900	-
[3461]	26/06/09	554	554	551	551	-4	-0.72	3,900	-
[3461]	26/06/08	556	558	554	555	-1	-0.18	4,200	-
[3461]	26/06/05	556	559	556	556	-2	-0.36	1,400	-
[3461]	26/06/04	560	564	558	558	-2	-0.36	2,500	-
[3461]	26/06/03	560	563	560	560	-1	-0.18	2,300	-
[3461]	26/06/02	567	567	561	561	-6	-1.06	2,900	-
[3461]	26/06/01	563	570	561	567	-1	-0.18	4,200	-
[3461]	26/05/29	567	570	562	568	+1	+0.18	3,600	-
[3461]	26/05/28	566	567	562	567	+6	+1.07	2,900	-
[3461]	26/05/27	563	565	560	561	-2	-0.36	4,300	-
[3461]	26/05/26	562	567	562	563	-5	-0.88	2,300	-
[3461]	26/05/25	560	570	560	568	+8	+1.43	4,400	-
[3461]	26/05/22	564	565	560	560	-4.0	-0.71	4,500	-
[3461]	26/05/21	572	572	564	564	-1.0	-0.18	4,800	-
[3461]	26/05/20	568	568	560	565	0	+0.00	5,500	-
[3461]	26/05/19	566	568	563	565	-1.0	-0.18	7,700	-
[3461]	26/05/18	562	568	562	566	+3.0	+0.53	5,000	-
[3461]	26/05/15	570	570	563	563	-4.0	-0.71	6,300	-
[3461]	26/05/14	576	576	566	567	+4.0	+0.71	3,200	-
[3461]	26/05/13	569	573	563	563	-6.0	-1.05	8,700	-
[3461]	26/05/12	565	596	562	569	+4.0	+0.71	35,000	-
[3461]	26/05/11	569	569	565	565	0	+0.00	3,000	-
[3461]	26/05/08	566	568	561	565	-6.0	-1.05	2,700	-
[3461]	26/05/07	577	577	569	571	+1.0	+0.18	4,600	-
[3461]	26/05/01	566	571	560	570	+10.0	+1.79	8,800	-
[3461]	26/04/30	582	582	560	560	+2.0	+0.36	15,700	-
[3461]	26/04/28	567	577	556	558	-57.0	-9.27	83,600	-
[3461]	26/04/27	554	650	551	615	+65	+11.82	439,900	-
[3461]	26/04/24	558	558	550	550	-8	-1.43	1,100	-
[3461]	26/04/23	560	561	554	558	-6	-1.06	3,200	-
[3461]	26/04/22	560	564	553	564	+4	+0.71	1,500	-
[3461]	26/04/21	566	567	560	560	-3	-0.53	3,700	-
[3461]	26/04/20	565	565	561	563	-2	-0.35	3,800	-
[3461]	26/04/17	561	565	556	565	+4	+0.71	2,300	-
[3461]	26/04/16	554	561	551	561	+2	+0.36	5,100	-
[3461]	26/04/15	558	560	550	559	+8	+1.45	4,300	-
[3461]	26/04/14	552	555	551	551	-1	-0.18	2,800	-
[3461]	26/04/13	556	556	549	552	+4	+0.73	1,400	-
[3461]	26/04/10	545	557	545	548	+3	+0.55	1,600	-
[3461]	26/04/09	550	555	545	545	-5	-0.91	2,400	-
[3461]	26/04/08	551	565	548	550	-1	-0.18	6,000	-
[3461]	26/04/07	559	560	551	551	0	0.00	4,000	-
[3461]	26/04/06	561	561	547	551	+9	+1.66	2,800	-
[3461]	26/04/03	537	545	537	542	+5	+0.93	1,600	-
[3461]	26/04/02	537	539	526	537	+2	+0.37	5,400	-
[3461]	26/04/01	544	545	535	535	-1	-0.19	1,800	-
[3461]	26/03/31	541	545	534	536	+3	+0.56	2,100	-
[3461]	26/03/30	533	535	532	533	-1	-0.19	1,200	-
[3461]	26/03/27	533	539	532	534	+1	+0.19	1,100	-
[3461]	26/03/26	542	544	533	533	-2	-0.37	1,400	-
[3461]	26/03/25	540	545	535	535	+1	+0.19	2,100	-
[3461]	26/03/24	533	540	532	534	+4	+0.75	900	-
[3461]	26/03/23	543	544	530	530	-11	-2.03	4,000	-
[3461]	26/03/19	541	542	540	541	-2	-0.37	1,700	-
[3461]	26/03/18	545	546	530	543	-1	-0.18	3,100	-
[3461]	26/03/17	536	544	536	544	+8	+1.49	2,400	-
[3461]	26/03/16	532	539	532	536	+4	+0.75	3,100	-
[3461]	26/03/13	532	536	532	532	-5	-0.93	1,500	-
[3461]	26/03/12	538	539	533	537	+2	+0.37	1,100	-
[3461]	26/03/11	529	538	529	535	+9	+1.71	1,800	-
[3461]	26/03/10	527	530	526	526	+2	+0.38	2,400	-
[3461]	26/03/09	537	540	524	524	-12	-2.24	6,100	-
[3461]	26/03/06	538	540	536	536	-3	-0.56	1,500	-
[3461]	26/03/05	539	541	539	539	+5	+0.94	1,300	-
[3461]	26/03/04	540	543	530	534	-6	-1.11	6,200	-
[3461]	26/03/03	544	546	540	540	-4	-0.74	5,000	-
[3461]	26/03/02	550	550	540	544	+1	+0.18	3,900	-
[3461]	26/02/27	546	546	540	543	-3	-0.55	4,900	-
[3461]	26/02/26	546	549	546	546	0	0.00	1,000	-
[3461]	26/02/25	542	553	540	546	+2	+0.37	3,600	-
[3461]	26/02/24	555	555	544	544	-5	-0.91	4,400	-
[3461]	26/02/20	543	549	539	549	+7	+1.29	4,600	-
[3461]	26/02/19	547	549	542	542	-8	-1.45	6,200	-
[3461]	26/02/18	546	550	546	550	+7	+1.29	1,200	-
[3461]	26/02/17	543	549	542	543	-7	-1.27	3,800	-
[3461]	26/02/16	540	550	537	550	+12	+2.23	5,200	-
[3461]	26/02/13	537	539	537	538	-2	-0.37	2,400	-
[3461]	26/02/12	540	555	540	540	-1	-0.18	8,900	-
[3461]	26/02/10	548	550	540	541	-10	-1.81	7,600	-
[3461]	26/02/09	550	555	544	551	-2	-0.36	7,500	-
[3461]	26/02/06	555	571	553	553	-9	-1.60	14,900	-
[3461]	26/02/05	551	564	551	562	+12	+2.18	7,200	-
[3461]	26/02/04	554	554	546	550	+3	+0.55	1,800	-
[3461]	26/02/03	543	553	543	547	+4	+0.74	1,700	-
[3461]	26/02/02	551	553	543	543	-4	-0.73	5,100	-
[3461]	26/01/30	540	551	540	547	+7	+1.30	2,800	-
[3461]	26/01/29	544	546	540	540	-7	-1.28	3,300	-
[3461]	26/01/28	546	548	545	547	-2	-0.36	1,200	-
[3461]	26/01/27	548	549	545	549	0	0.00	2,000	-
[3461]	26/01/26	551	553	549	549	-2	-0.36	2,600	-
[3461]	26/01/23	557	557	551	551	-6	-1.08	2,200	-
[3461]	26/01/22	557	557	550	557	+4	+0.72	4,900	-
[3461]	26/01/21	555	555	551	553	+1	+0.18	4,300	-
[3461]	26/01/20	553	554	548	552	+1	+0.18	2,900	-
[3461]	26/01/19	550	552	546	551	+3	+0.55	4,900	-
[3461]	26/01/16	545	548	543	548	+5	+0.92	1,900	-
[3461]	26/01/15	545	548	542	543	+1	+0.18	2,600	-
[3461]	26/01/14	541	543	540	542	+4	+0.74	4,500	-
[3461]	26/01/13	538	540	537	538	+2	+0.37	6,000	-
[3461]	26/01/09	537	540	535	536	-1	-0.19	2,600	-
[3461]	26/01/08	538	538	536	537	-1	-0.19	4,000	-
[3461]	26/01/07	538	538	537	538	+1	+0.19	1,600	-
[3461]	26/01/06	537	537	531	537	+2	+0.37	3,000	-
[3461]	26/01/05	538	538	534	535	+6	+1.13	2,800	-
[3461]	25/12/30	530	537	525	529	-1	-0.19	3,800	-
[3461]	25/12/29	537	537	530	530	0	0.00	2,300	-
[3461]	25/12/26	535	538	530	530	-6	-1.12	6,300	-
[3461]	25/12/25	535	539	535	536	+1	+0.19	2,800	-
[3461]	25/12/24	536	537	535	535	+2	+0.38	3,200	-
[3461]	25/12/23	539	539	531	533	0	0.00	2,800	-
[3461]	25/12/22	530	559	530	533	+4	+0.76	12,800	-
[3461]	25/12/19	528	531	525	529	+2	+0.38	5,900	-
[3461]	25/12/18	523	527	520	527	+2	+0.38	5,100	-
[3461]	25/12/17	523	525	522	525	0	0.00	4,100	-
[3461]	25/12/16	524	525	521	525	+3	+0.57	4,000	-
[3461]	25/12/15	520	522	518	522	+4	+0.77	2,800	-
[3461]	25/12/12	520	520	515	518	+2	+0.39	1,500	-
[3461]	25/12/11	517	521	516	516	-6	-1.15	2,400	-
[3461]	25/12/10	520	522	517	522	+5	+0.97	2,800	-
[3461]	25/12/09	514	517	514	517	+1	+0.19	3,700	-
[3461]	25/12/08	516	516	515	516	+5	+0.98	2,300	-
[3461]	25/12/05	514	514	511	511	0	0.00	1,900	-
[3461]	25/12/04	514	516	511	511	-3	-0.58	3,200	-
[3461]	25/12/03	519	519	512	514	-6	-1.15	3,300	-
[3461]	25/12/02	521	524	514	520	-1	-0.19	3,800	-
[3461]	25/12/01	526	529	520	521	-5	-0.95	4,100	-
[3461]	25/11/28	519	529	519	526	+8	+1.54	6,600	-
[3461]	25/11/27	512	518	512	518	+5	+0.97	4,800	-
[3461]	25/11/26	515	517	512	513	+2	+0.39	3,900	-
[3461]	25/11/25	515	517	510	511	-4	-0.78	2,400	-
[3461]	25/11/21	506	515	506	515	+5	+0.98	6,800	-
[3461]	25/11/20	511	512	509	510	+2	+0.39	6,600	-
[3461]	25/11/19	509	511	508	508	0	0.00	3,900	-
[3461]	25/11/18	515	515	508	508	-5	-0.97	6,800	-
[3461]	25/11/17	522	526	510	513	-9	-1.72	11,400	-
[3461]	25/11/14	505	578	502	522	+13	+2.55	80,200	-
[3461]	25/11/13	502	509	501	509	+7	+1.39	3,800	-
[3461]	25/11/12	503	503	498	502	+4	+0.80	4,800	-
[3461]	25/11/11	507	508	497	498	-5	-0.99	11,700	-
[3461]	25/11/10	510	510	503	503	-4	-0.79	4,300	-
[3461]	25/11/07	506	509	506	507	-3	-0.59	2,000	-
[3461]	25/11/06	507	510	507	510	+3	+0.59	2,400	-
[3461]	25/11/05	510	510	506	507	-1	-0.20	2,000	-
[3461]	25/11/04	510	511	507	508	-2	-0.39	2,300	-
[3461]	25/10/31	506	510	505	510	0	0.00	2,200	-
[3461]	25/10/30	506	510	505	510	+4	+0.79	3,100	-
[3461]	25/10/29	509	511	506	506	-2	-0.39	4,000	-
[3461]	25/10/28	514	514	508	508	-3	-0.59	7,900	-
[3461]	25/10/27	511	514	511	511	-3	-0.58	6,800	-
[3461]	25/10/24	517	517	509	514	+4	+0.78	4,800	-
[3461]	25/10/23	513	515	510	510	-2	-0.39	7,700	-
[3461]	25/10/22	516	516	512	512	-1	-0.19	7,400	-
[3461]	25/10/21	514	514	512	513	+1	+0.20	5,500	-
[3461]	25/10/20	513	513	510	512	+2	+0.39	5,600	-
[3461]	25/10/17	510	511	507	510	-1	-0.20	2,800	-
[3461]	25/10/16	509	512	507	511	+5	+0.99	4,300	-
[3461]	25/10/15	506	511	502	506	+3	+0.60	5,900	-
[3461]	25/10/14	504	508	503	503	-3	-0.59	7,200	-
[3461]	25/10/10	504	506	500	506	+1	+0.20	11,500	-
[3461]	25/10/09	506	511	505	505	-1	-0.20	4,900	-
[3461]	25/10/08	507	510	506	506	-1	-0.20	8,100	-
[3461]	25/10/07	508	510	507	507	-3	-0.59	12,300	-
[3461]	25/10/06	523	523	509	510	-3	-0.58	15,200	-
[3461]	25/10/03	520	520	513	513	-7	-1.35	9,100	-
[3461]	25/10/02	532	533	517	520	-2	-0.38	9,400	-
[3461]	25/10/01	536	536	522	522	-15	-2.79	14,200	-
[3461]	25/09/30	548	548	537	537	-7	-1.29	16,000	-
[3461]	25/09/29	550	551	540	544	-57	-9.48	65,000	-
[3461]	25/09/26	600	604	592	601	+9	+1.52	37,200	-
[3461]	25/09/25	590	592	583	592	+6	+1.02	22,600	-
[3461]	25/09/24	587	588	583	586	+4	+0.69	14,400	-
[3461]	25/09/22	583	590	570	582	-21	-3.48	59,300	-
[3461]	25/09/19	605	610	603	603	+2	+0.33	11,600	-
[3461]	25/09/18	608	611	600	601	-6	-0.99	16,500	-
[3461]	25/09/17	611	613	606	607	-4	-0.65	11,600	-
[3461]	25/09/16	618	618	610	611	+3	+0.49	10,600	-
[3461]	25/09/12	613	615	607	608	-5	-0.82	7,900	-
[3461]	25/09/11	627	627	613	613	-4	-0.65	15,100	-
[3461]	25/09/10	625	625	612	617	+5	+0.82	16,600	-
[3461]	25/09/09	621	621	607	612	+1	+0.16	19,600	-
[3461]	25/09/08	600	625	600	611	+18	+3.04	45,200	-
[3461]	25/09/05	597	600	592	593	0	0.00	10,600	-