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
[3469]	26/10/29	845	846	840	842	-3.0	-0.36	2,900	3,686,042,880
[3469]	26/10/28	844	855	844	845	+1.0	+0.12	1,300	3,699,175,936
[3469]	26/10/27	848	848	844	844	-1.0	-0.12	2,400	3,694,798,336
[3469]	26/10/26	843	845	841	845	+2.0	+0.24	2,300	3,699,175,936
[3469]	26/10/23	843	845	842	843	0	+0.00	2,800	3,690,420,480
[3469]	26/10/22	842	844	842	843	+1.0	+0.12	2,300	3,690,420,480
[3469]	26/10/21	843	845	842	842	-1.0	-0.12	2,700	3,686,042,880
[3469]	26/10/20	845	847	843	843	-3.0	-0.35	2,300	3,690,420,480
[3469]	26/10/19	844	848	842	846	0	+0.00	4,900	3,703,553,536
[3469]	26/10/16	846	849	842	846	+4.0	+0.48	3,300	3,703,553,536
[3469]	26/10/15	844	845	842	842	-2.0	-0.24	4,000	3,686,042,880
[3469]	26/10/14	841	844	841	844	+2.0	+0.24	2,400	3,694,798,336
[3469]	26/10/13	844	846	842	842	-5.0	-0.59	6,800	3,686,042,880
[3469]	26/10/09	845	850	843	847	+2.0	+0.24	6,100	3,707,931,392
[3469]	26/10/08	855	855	845	845	-1.0	-0.12	10,100	3,699,175,936
[3469]	26/10/07	862	862	830	846	-46.0	-5.16	43,000	3,703,553,536
[3469]	26/10/06	892	895	892	892	0	+0.00	1,800	3,904,929,024
[3469]	26/10/05	899	899	891	892	-5.0	-0.56	2,600	3,904,929,024
[3469]	26/10/02	890	897	885	897	+7.0	+0.79	2,000	3,926,817,536
[3469]	26/10/01	885	890	885	890	+4.0	+0.45	2,100	3,896,173,568
[3469]	26/09/30	887	892	886	886	-4.0	-0.45	1,600	3,878,662,656
[3469]	26/09/29	889	890	887	890	+2.0	+0.23	1,500	3,896,173,568
[3469]	26/09/28	887	889	881	888	-1.0	-0.11	2,900	3,887,418,112
[3469]	26/09/25	884	889	883	889	+8.0	+0.91	1,300	3,891,795,712
[3469]	26/09/24	881	886	881	881	-3.0	-0.34	5,000	3,856,773,888
[3469]	26/09/18	881	899	881	884	+2.0	+0.23	2,800	3,869,907,200
[3469]	26/09/17	882	899	876	882	0	+0.00	6,900	3,861,151,744
[3469]	26/09/16	885	888	876	882	+12.0	+1.38	8,100	3,861,151,744
[3469]	26/09/15	892	900	870	870	-20.0	-2.25	11,700	3,808,619,008
[3469]	26/09/14	890	895	890	890	0	+0.00	2,100	3,896,173,568
[3469]	26/09/11	891	893	890	890	-1.0	-0.11	3,200	3,896,173,568
[3469]	26/09/10	893	896	891	891	-3.0	-0.34	2,100	3,900,551,168
[3469]	26/09/09	895	895	894	894	-1.0	-0.11	1,000	3,913,684,480
[3469]	26/09/08	896	898	895	895	-1.0	-0.11	1,300	3,918,062,080
[3469]	26/09/07	894	900	894	896	+3.0	+0.34	2,300	3,922,439,680
[3469]	26/09/04	895	898	893	893	-2.0	-0.22	2,900	3,909,306,624
[3469]	26/09/03	893	898	893	895	0	+0.00	2,000	3,918,062,080
[3469]	26/09/02	895	895	892	895	0	+0.00	1,800	3,918,062,080
[3469]	26/09/01	893	898	893	895	+2.0	+0.22	1,800	3,918,062,080
[3469]	26/08/31	894	896	893	893	-2.0	-0.22	2,300	3,909,306,624
[3469]	26/08/28	896	899	895	895	-2.0	-0.22	4,600	3,918,062,080
[3469]	26/08/27	897	900	896	897	0	+0.00	1,900	3,926,817,536
[3469]	26/08/26	899	902	897	897	-1.0	-0.11	2,600	3,926,817,536
[3469]	26/08/25	899	903	898	898	-2.0	-0.22	2,000	3,931,195,136
[3469]	26/08/24	899	904	899	900	+2.0	+0.22	2,600	3,939,950,592
[3469]	26/08/21	895	899	895	898	+3.0	+0.34	2,000	3,931,195,136
[3469]	26/08/20	896	897	892	895	+5.0	+0.56	2,800	3,918,062,080
[3469]	26/08/19	898	901	890	890	-9.0	-1.00	7,800	3,896,173,568
[3469]	26/08/18	900	902	899	899	-2.0	-0.22	5,900	3,935,572,992
[3469]	26/08/17	902	903	900	901	-2.0	-0.22	3,500	3,944,328,448
[3469]	26/08/14	901	903	901	903	+3.0	+0.33	2,300	3,953,083,904
[3469]	26/08/13	901	906	900	900	-1.0	-0.11	2,600	3,939,950,592
[3469]	26/08/12	901	902	901	901	-1.0	-0.11	3,100	3,944,328,448
[3469]	26/08/10	900	907	900	902	0	+0.00	2,600	3,948,706,048
[3469]	26/08/07	902	904	901	902	0	+0.00	2,000	3,948,706,048
[3469]	26/08/06	901	904	900	902	+1.0	+0.11	2,200	3,948,706,048
[3469]	26/08/05	903	909	901	901	+1.0	+0.11	4,900	3,944,328,448
[3469]	26/08/04	901	902	900	900	-1.0	-0.11	1,400	3,939,950,592
[3469]	26/08/03	903	903	901	901	0	+0.00	1,400	3,944,328,448
[3469]	26/07/31	901	906	900	901	-1.0	-0.11	2,300	3,944,328,448
[3469]	26/07/30	903	905	900	902	+1.0	+0.11	2,000	3,948,706,048
[3469]	26/07/29	901	906	901	901	0	+0.00	2,500	3,944,328,448
[3469]	26/07/28	910	910	901	901	-9.0	-0.99	4,400	3,944,328,448
[3469]	26/07/27	906	910	906	910	+1.0	+0.11	4,600	3,983,727,872
[3469]	26/07/24	915	915	909	909	-1.0	-0.11	2,100	3,979,350,272
[3469]	26/07/23	910	915	910	910	0	+0.00	1,800	3,983,727,872
[3469]	26/07/22	913	915	910	910	-3.0	-0.33	2,900	3,983,727,872
[3469]	26/07/21	915	915	912	913	0	+0.00	2,500	3,996,861,184
[3469]	26/07/17	914	918	910	913	-3	-0.33	4,000	-
[3469]	26/07/16	911	916	903	916	+15	+1.66	3,900	-
[3469]	26/07/15	899	905	899	901	+3	+0.33	3,600	-
[3469]	26/07/14	902	902	898	898	-4	-0.44	5,800	-
[3469]	26/07/13	906	906	901	902	-1	-0.11	4,300	-
[3469]	26/07/10	904	905	901	903	-1	-0.11	2,200	-
[3469]	26/07/09	900	904	896	904	+8	+0.89	3,200	-
[3469]	26/07/08	891	907	891	896	+5	+0.56	4,700	-
[3469]	26/07/07	888	895	885	891	+7	+0.79	6,600	-
[3469]	26/07/06	888	889	884	884	-2	-0.23	8,300	-
[3469]	26/07/03	877	887	875	886	+6	+0.68	4,300	-
[3469]	26/07/02	871	880	870	880	+6	+0.69	8,600	-
[3469]	26/07/01	888	890	872	874	-17	-1.91	10,100	-
[3469]	26/06/30	900	900	888	891	-6	-0.67	11,700	-
[3469]	26/06/29	860	909	854	897	-125	-12.23	71,300	-
[3469]	26/06/26	1,019	1,022	1,017	1,022	+3	+0.29	25,000	-
[3469]	26/06/25	1,020	1,021	1,017	1,019	0	0.00	14,900	-
[3469]	26/06/24	1,021	1,022	1,019	1,019	-1	-0.10	10,000	-
[3469]	26/06/23	1,020	1,022	1,020	1,020	-1	-0.10	9,200	-
[3469]	26/06/22	1,024	1,024	1,021	1,021	-1	-0.10	10,500	-
[3469]	26/06/19	1,023	1,024	1,022	1,022	-1	-0.10	5,100	-
[3469]	26/06/18	1,022	1,023	1,021	1,023	+1	+0.10	5,700	-
[3469]	26/06/17	1,023	1,023	1,018	1,022	+3	+0.29	5,100	-
[3469]	26/06/16	1,021	1,023	1,018	1,019	-2	-0.20	8,000	-
[3469]	26/06/15	1,023	1,025	1,021	1,021	0	0.00	7,600	-
[3469]	26/06/12	1,021	1,024	1,020	1,021	+1	+0.10	4,800	-
[3469]	26/06/11	1,016	1,021	1,016	1,020	+4	+0.39	3,400	-
[3469]	26/06/10	1,020	1,020	1,016	1,016	-4	-0.39	5,100	-
[3469]	26/06/09	1,021	1,021	1,015	1,020	+4	+0.39	4,300	-
[3469]	26/06/08	1,022	1,024	1,010	1,016	-6	-0.59	7,900	-
[3469]	26/06/05	1,030	1,035	1,010	1,022	-8	-0.78	11,700	-
[3469]	26/06/04	1,026	1,030	1,021	1,030	+11	+1.08	6,300	-
[3469]	26/06/03	1,019	1,024	1,017	1,019	+4	+0.39	6,300	-
[3469]	26/06/02	1,016	1,017	1,014	1,015	0	0.00	5,400	-
[3469]	26/06/01	1,018	1,019	1,014	1,015	+1	+0.10	10,100	-
[3469]	26/05/29	1,013	1,014	1,007	1,014	+1	+0.10	9,200	-
[3469]	26/05/28	1,009	1,014	1,008	1,013	+6	+0.60	9,900	-
[3469]	26/05/27	1,003	1,007	1,002	1,007	+5	+0.50	5,100	-
[3469]	26/05/26	1,001	1,004	1,001	1,002	+1	+0.10	3,700	-
[3469]	26/05/25	1,006	1,008	1,001	1,001	-5	-0.50	7,900	-
[3469]	26/05/22	1,006	1,006	1,004	1,006	0	+0.00	2,700	-
[3469]	26/05/21	1,006	1,006	1,003	1,006	0	+0.00	3,600	-
[3469]	26/05/20	1,005	1,006	1,003	1,006	+2.0	+0.20	2,900	-
[3469]	26/05/19	1,001	1,004	1,000	1,004	+4.0	+0.40	5,000	-
[3469]	26/05/18	1,001	1,001	998	1,000	+2.0	+0.20	5,600	-
[3469]	26/05/15	1,000	1,000	998	998	-2.0	-0.20	3,300	-
[3469]	26/05/14	999	1,000	999	1,000	0	+0.00	2,000	-
[3469]	26/05/13	1,001	1,002	999	1,000	-1.0	-0.10	4,300	-
[3469]	26/05/12	1,001	1,001	999	1,001	+1.0	+0.10	2,900	-
[3469]	26/05/11	1,002	1,002	999	1,000	0	+0.00	7,100	-
[3469]	26/05/08	1,004	1,004	1,000	1,000	-3.0	-0.30	2,900	-
[3469]	26/05/07	1,003	1,005	1,000	1,003	0	+0.00	7,100	-
[3469]	26/05/01	1,003	1,003	1,001	1,003	+1.0	+0.10	3,400	-
[3469]	26/04/30	1,004	1,007	1,000	1,002	0	+0.00	4,000	-
[3469]	26/04/28	996	1,002	996	1,002	+7.0	+0.70	4,100	-
[3469]	26/04/27	995	995	993	995	0	0.00	3,400	-
[3469]	26/04/24	993	998	992	995	+2	+0.20	2,300	-
[3469]	26/04/23	1,000	1,000	992	993	-6	-0.60	7,000	-
[3469]	26/04/22	1,002	1,002	999	999	-3	-0.30	1,900	-
[3469]	26/04/21	1,002	1,003	999	1,002	+2	+0.20	3,300	-
[3469]	26/04/20	1,000	1,001	999	1,000	0	0.00	3,400	-
[3469]	26/04/17	1,000	1,001	999	1,000	0	0.00	3,000	-
[3469]	26/04/16	1,005	1,005	1,000	1,000	-1	-0.10	3,900	-
[3469]	26/04/15	1,003	1,003	1,000	1,001	-1	-0.10	3,300	-
[3469]	26/04/14	1,006	1,008	1,000	1,002	-3	-0.30	4,100	-
[3469]	26/04/13	1,003	1,006	1,002	1,005	0	0.00	3,700	-
[3469]	26/04/10	1,001	1,007	1,001	1,005	+4	+0.40	6,100	-
[3469]	26/04/09	1,008	1,008	1,000	1,001	-3	-0.30	5,800	-
[3469]	26/04/08	1,005	1,013	1,003	1,004	-1	-0.10	8,400	-
[3469]	26/04/07	999	1,005	998	1,005	+6	+0.60	8,000	-
[3469]	26/04/06	998	999	996	999	+5	+0.50	7,800	-
[3469]	26/04/03	993	994	990	994	+2	+0.20	5,100	-
[3469]	26/04/02	990	992	989	992	+3	+0.30	5,100	-
[3469]	26/04/01	988	990	985	989	+10	+1.02	5,000	-
[3469]	26/03/31	980	985	974	979	+3	+0.31	6,700	-
[3469]	26/03/30	961	976	961	976	+8	+0.83	8,000	-
[3469]	26/03/27	966	968	962	968	+2	+0.21	3,300	-
[3469]	26/03/26	967	968	963	966	0	0.00	5,500	-
[3469]	26/03/25	964	966	963	966	+6	+0.63	5,000	-
[3469]	26/03/24	965	965	958	960	-2	-0.21	9,600	-
[3469]	26/03/23	968	968	960	962	-11	-1.13	8,900	-
[3469]	26/03/19	976	980	972	973	-3	-0.31	4,400	-
[3469]	26/03/18	977	978	975	976	+4	+0.41	2,000	-
[3469]	26/03/17	975	976	972	972	-1	-0.10	2,400	-
[3469]	26/03/16	984	984	973	973	0	0.00	2,200	-
[3469]	26/03/13	989	989	973	973	-7	-0.71	6,500	-
[3469]	26/03/12	985	988	980	980	-1	-0.10	2,900	-
[3469]	26/03/11	989	989	981	981	-2	-0.20	3,000	-
[3469]	26/03/10	971	1,000	971	983	+14	+1.44	7,900	-
[3469]	26/03/09	961	979	959	969	-15	-1.52	7,300	-
[3469]	26/03/06	975	984	973	984	+7	+0.72	2,500	-
[3469]	26/03/05	968	989	968	977	+11	+1.14	5,200	-
[3469]	26/03/04	968	973	952	966	-9	-0.92	8,500	-
[3469]	26/03/03	991	992	975	975	-17	-1.71	6,600	-
[3469]	26/03/02	993	995	991	992	-1	-0.10	8,000	-
[3469]	26/02/27	987	994	983	993	+8	+0.81	6,500	-
[3469]	26/02/26	980	989	980	985	+5	+0.51	2,900	-
[3469]	26/02/25	984	985	980	980	-4	-0.41	5,600	-
[3469]	26/02/24	994	994	984	984	-4	-0.40	5,200	-
[3469]	26/02/20	989	989	984	988	-1	-0.10	3,600	-
[3469]	26/02/19	985	990	980	989	+7	+0.71	5,100	-
[3469]	26/02/18	983	987	975	982	+2	+0.20	9,500	-
[3469]	26/02/17	965	983	965	980	+16	+1.66	10,700	-
[3469]	26/02/16	962	964	954	964	+8	+0.84	5,100	-
[3469]	26/02/13	960	960	956	956	+4	+0.42	2,400	-
[3469]	26/02/12	952	962	952	952	0	0.00	4,700	-
[3469]	26/02/10	959	959	952	952	-4	-0.42	3,700	-
[3469]	26/02/09	959	965	956	956	-2	-0.21	3,500	-
[3469]	26/02/06	957	959	955	958	+4	+0.42	2,400	-
[3469]	26/02/05	956	957	953	954	+1	+0.10	1,900	-
[3469]	26/02/04	953	957	953	953	0	0.00	1,700	-
[3469]	26/02/03	960	960	953	953	-1	-0.10	2,300	-
[3469]	26/02/02	955	960	950	954	+4	+0.42	2,900	-
[3469]	26/01/30	950	960	950	950	0	0.00	4,000	-
[3469]	26/01/29	961	961	948	950	-11	-1.14	14,100	-
[3469]	26/01/28	962	965	960	961	+1	+0.10	6,500	-
[3469]	26/01/27	961	962	960	960	0	0.00	1,800	-
[3469]	26/01/26	960	962	959	960	0	0.00	4,000	-
[3469]	26/01/23	961	962	960	960	-1	-0.10	2,000	-
[3469]	26/01/22	960	962	960	961	+1	+0.10	1,800	-
[3469]	26/01/21	965	966	960	960	-5	-0.52	4,200	-
[3469]	26/01/20	963	965	961	965	+2	+0.21	3,300	-
[3469]	26/01/19	962	963	959	963	+1	+0.10	4,200	-
[3469]	26/01/16	960	962	957	962	+2	+0.21	2,700	-
[3469]	26/01/15	961	961	957	960	-1	-0.10	5,700	-
[3469]	26/01/14	963	963	960	961	+1	+0.10	3,700	-
[3469]	26/01/13	961	963	960	960	+2	+0.21	4,300	-
[3469]	26/01/09	955	960	955	958	+3	+0.31	3,300	-
[3469]	26/01/08	960	961	953	955	-3	-0.31	4,100	-
[3469]	26/01/07	952	958	952	958	+8	+0.84	2,700	-
[3469]	26/01/06	948	952	946	950	+11	+1.17	4,300	-
[3469]	26/01/05	938	940	935	939	+8	+0.86	4,500	-
[3469]	25/12/30	930	938	928	931	-4	-0.43	4,500	-
[3469]	25/12/29	920	947	920	935	+15	+1.63	8,600	-
[3469]	25/12/26	939	945	915	920	-28	-2.95	19,400	-
[3469]	25/12/25	953	955	941	948	-5	-0.52	11,500	-
[3469]	25/12/24	952	959	952	953	-2	-0.21	6,000	-
[3469]	25/12/23	955	960	953	955	-2	-0.21	8,400	-
[3469]	25/12/22	972	974	955	957	-15	-1.54	11,500	-
[3469]	25/12/19	975	985	968	972	-2	-0.21	15,600	-
[3469]	25/12/18	957	975	957	974	+22	+2.31	11,300	-
[3469]	25/12/17	948	959	948	952	+6	+0.63	10,600	-
[3469]	25/12/16	942	948	942	946	+6	+0.64	5,800	-
[3469]	25/12/15	939	946	935	940	+7	+0.75	10,300	-
[3469]	25/12/12	932	939	928	933	+6	+0.65	8,300	-
[3469]	25/12/11	925	933	925	927	+1	+0.11	16,800	-
[3469]	25/12/10	925	929	924	926	+2	+0.22	5,800	-
[3469]	25/12/09	920	924	920	924	+3	+0.33	4,400	-
[3469]	25/12/08	913	923	913	921	+8	+0.88	6,000	-
[3469]	25/12/05	911	918	911	913	-2	-0.22	4,600	-
[3469]	25/12/04	922	922	913	915	-1	-0.11	6,800	-
[3469]	25/12/03	910	920	910	916	+7	+0.77	7,400	-
[3469]	25/12/02	904	914	904	909	+5	+0.55	6,100	-
[3469]	25/12/01	902	911	902	904	+2	+0.22	8,200	-
[3469]	25/11/28	909	909	901	902	+1	+0.11	6,500	-
[3469]	25/11/27	902	910	901	901	-1	-0.11	4,700	-
[3469]	25/11/26	901	909	901	902	0	0.00	6,000	-
[3469]	25/11/25	902	910	900	902	0	0.00	7,600	-
[3469]	25/11/21	900	908	900	902	-2	-0.22	4,400	-
[3469]	25/11/20	902	908	901	904	+2	+0.22	4,400	-
[3469]	25/11/19	896	910	896	902	+2	+0.22	6,400	-
[3469]	25/11/18	900	909	900	900	-2	-0.22	6,200	-
[3469]	25/11/17	901	905	899	902	-8	-0.88	12,300	-
[3469]	25/11/14	912	916	910	910	+6	+0.66	5,900	-
[3469]	25/11/13	905	917	904	904	-5	-0.55	9,000	-
[3469]	25/11/12	910	918	901	909	+1	+0.11	13,600	-
[3469]	25/11/11	907	910	907	908	+3	+0.33	5,600	-
[3469]	25/11/10	905	906	901	905	0	0.00	4,300	-
[3469]	25/11/07	904	905	901	905	+1	+0.11	4,300	-
[3469]	25/11/06	905	905	896	904	+13	+1.46	5,700	-
[3469]	25/11/05	905	905	880	891	-7	-0.78	14,700	-
[3469]	25/11/04	889	901	888	898	+12	+1.35	9,700	-
[3469]	25/10/31	881	889	880	886	+3	+0.34	3,700	-
[3469]	25/10/30	881	888	881	883	-1	-0.11	3,100	-
[3469]	25/10/29	892	892	884	884	-8	-0.90	4,200	-
[3469]	25/10/28	895	899	892	892	-1	-0.11	3,500	-
[3469]	25/10/27	898	900	893	893	-4	-0.45	7,200	-
[3469]	25/10/24	892	899	892	897	-1	-0.11	3,000	-
[3469]	25/10/23	900	900	889	898	-2	-0.22	7,600	-
[3469]	25/10/22	889	900	888	900	+11	+1.24	14,900	-
[3469]	25/10/21	890	895	889	889	+4	+0.45	3,400	-
[3469]	25/10/20	890	898	885	885	-4	-0.45	11,900	-
[3469]	25/10/17	887	889	884	889	+8	+0.91	7,700	-
[3469]	25/10/16	877	886	876	881	+6	+0.69	17,200	-
[3469]	25/10/15	870	875	869	875	+5	+0.57	4,200	-
[3469]	25/10/14	871	876	864	870	-1	-0.11	10,000	-
[3469]	25/10/10	872	878	870	871	0	0.00	10,200	-
[3469]	25/10/09	879	879	871	871	-4	-0.46	9,400	-
[3469]	25/10/08	876	881	875	875	-3	-0.34	6,300	-
[3469]	25/10/07	870	878	866	878	+12	+1.39	9,300	-
[3469]	25/10/06	864	890	862	866	+2	+0.23	21,900	-
[3469]	25/10/03	857	865	857	864	+7	+0.82	6,500	-
[3469]	25/10/02	860	863	857	857	-3	-0.35	7,500	-
[3469]	25/10/01	869	869	860	860	-5	-0.58	7,600	-
[3469]	25/09/30	869	869	865	865	-4	-0.46	6,500	-
[3469]	25/09/29	869	869	865	869	0	0.00	7,100	-
[3469]	25/09/26	869	871	860	869	+3	+0.35	11,700	-
[3469]	25/09/25	869	870	866	866	-5	-0.57	4,700	-
[3469]	25/09/24	872	873	867	871	0	0.00	6,400	-
[3469]	25/09/22	861	873	860	871	+11	+1.28	12,400	-
[3469]	25/09/19	858	864	856	860	+2	+0.23	9,500	-
[3469]	25/09/18	855	863	855	858	-1	-0.12	8,100	-
[3469]	25/09/17	862	864	858	859	0	0.00	6,200	-
[3469]	25/09/16	863	865	856	859	-4	-0.46	9,100	-
[3469]	25/09/12	867	867	857	863	+2	+0.23	8,900	-
[3469]	25/09/11	870	870	860	861	-9	-1.03	9,600	-
[3469]	25/09/10	869	873	865	870	-1	-0.11	7,700	-
[3469]	25/09/09	878	882	870	871	-5	-0.57	9,600	-
[3469]	25/09/08	872	886	868	876	+13	+1.51	18,500	-
[3469]	25/09/05	856	868	856	863	+7	+0.82	9,600	-