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
[3474]	26/10/29	591	591	585	587	-2.0	-0.34	3,300	3,838,393,088
[3474]	26/10/28	591	591	589	589	-2.0	-0.34	1,100	3,851,471,104
[3474]	26/10/27	585	591	585	591	+3.0	+0.51	2,700	3,864,549,120
[3474]	26/10/26	588	590	585	588	0	+0.00	2,100	3,844,932,096
[3474]	26/10/23	590	590	585	588	+2.0	+0.34	1,000	3,844,932,096
[3474]	26/10/22	591	591	586	586	-3.0	-0.51	2,100	3,831,854,080
[3474]	26/10/21	589	591	589	589	-1.0	-0.17	1,300	3,851,471,104
[3474]	26/10/20	590	591	590	590	-2.0	-0.34	1,000	3,858,010,112
[3474]	26/10/19	592	594	588	592	0	+0.00	6,700	3,871,088,128
[3474]	26/10/16	595	595	592	592	-1.0	-0.17	2,300	3,871,088,128
[3474]	26/10/15	594	594	592	593	-1.0	-0.17	1,600	3,877,626,880
[3474]	26/10/14	595	595	594	594	-1.0	-0.17	1,100	3,884,165,888
[3474]	26/10/13	593	595	593	595	+3.0	+0.51	3,300	3,890,704,896
[3474]	26/10/09	594	594	592	592	0	+0.00	1,300	3,871,088,128
[3474]	26/10/08	593	593	592	592	-2.0	-0.34	1,800	3,871,088,128
[3474]	26/10/07	595	595	594	594	-1.0	-0.17	900	3,884,165,888
[3474]	26/10/06	594	595	594	595	+1.0	+0.17	2,200	3,890,704,896
[3474]	26/10/05	596	596	594	594	-2.0	-0.34	3,600	3,884,165,888
[3474]	26/10/02	597	597	595	596	0	+0.00	800	3,897,243,904
[3474]	26/10/01	599	600	595	596	-2.0	-0.33	2,800	3,897,243,904
[3474]	26/09/30	597	598	595	598	+3.0	+0.50	2,100	3,910,321,920
[3474]	26/09/29	596	596	594	595	-1.0	-0.17	1,300	3,890,704,896
[3474]	26/09/28	596	596	594	596	+2.0	+0.34	4,700	3,897,243,904
[3474]	26/09/25	595	596	594	594	-1.0	-0.17	1,000	3,884,165,888
[3474]	26/09/24	599	599	595	595	-3.0	-0.50	3,300	3,890,704,896
[3474]	26/09/18	600	600	598	598	-2.0	-0.33	900	3,910,321,920
[3474]	26/09/17	597	600	597	600	+2.0	+0.33	900	3,923,399,936
[3474]	26/09/16	596	600	596	598	+2.0	+0.34	1,500	3,910,321,920
[3474]	26/09/15	595	600	595	596	+1.0	+0.17	2,500	3,897,243,904
[3474]	26/09/14	600	600	595	595	-5.0	-0.83	1,700	3,890,704,896
[3474]	26/09/11	601	602	596	600	-1.0	-0.17	4,900	3,923,399,936
[3474]	26/09/10	602	603	601	601	-2.0	-0.33	1,700	3,929,938,944
[3474]	26/09/09	604	604	602	603	-2.0	-0.33	1,500	3,943,016,960
[3474]	26/09/08	605	606	604	605	-1.0	-0.17	1,500	3,956,094,976
[3474]	26/09/07	606	606	605	606	-1.0	-0.16	3,900	3,962,633,984
[3474]	26/09/04	603	610	603	607	+5.0	+0.83	5,000	3,969,172,992
[3474]	26/09/03	604	604	602	602	-2.0	-0.33	1,000	3,936,477,952
[3474]	26/09/02	608	608	602	604	-3.0	-0.49	3,000	3,949,555,968
[3474]	26/09/01	609	610	604	607	+3.0	+0.50	5,600	3,969,172,992
[3474]	26/08/31	598	604	597	604	+16.0	+2.72	11,700	3,949,555,968
[3474]	26/08/28	588	591	588	588	+1.0	+0.17	2,700	3,844,932,096
[3474]	26/08/27	586	589	586	587	-1.0	-0.17	2,100	3,838,393,088
[3474]	26/08/26	585	590	585	588	+2.0	+0.34	3,300	3,844,932,096
[3474]	26/08/25	585	588	585	586	+1.0	+0.17	1,600	3,831,854,080
[3474]	26/08/24	589	590	585	585	0	+0.00	3,500	3,825,315,072
[3474]	26/08/21	586	589	582	585	0	+0.00	2,400	3,825,315,072
[3474]	26/08/20	580	585	580	585	+5.0	+0.86	2,000	3,825,315,072
[3474]	26/08/19	585	585	580	580	-3.0	-0.51	900	3,792,620,032
[3474]	26/08/18	585	585	583	583	-1.0	-0.17	1,300	3,812,237,056
[3474]	26/08/17	586	586	580	584	-1.0	-0.17	4,200	3,818,776,064
[3474]	26/08/14	580	585	580	585	+8.0	+1.39	5,100	3,825,315,072
[3474]	26/08/13	579	580	576	577	-2.0	-0.35	2,200	3,773,003,008
[3474]	26/08/12	577	579	575	579	+1.0	+0.17	2,100	3,786,081,024
[3474]	26/08/10	581	583	577	578	+3.0	+0.52	1,200	3,779,542,016
[3474]	26/08/07	575	580	575	575	-1.0	-0.17	2,000	3,759,924,992
[3474]	26/08/06	577	580	576	576	0	+0.00	1,500	3,766,464,000
[3474]	26/08/05	578	578	576	576	-3.0	-0.52	1,100	3,766,464,000
[3474]	26/08/04	582	582	578	579	-1.0	-0.17	500	3,786,081,024
[3474]	26/08/03	580	581	579	580	+2.0	+0.35	1,800	3,792,620,032
[3474]	26/07/31	583	583	578	578	0	+0.00	900	3,779,542,016
[3474]	26/07/30	582	582	578	578	-4.0	-0.69	1,400	3,779,542,016
[3474]	26/07/29	580	582	580	582	+4.0	+0.69	2,000	3,805,698,048
[3474]	26/07/28	581	581	578	578	-2.0	-0.34	1,900	3,779,542,016
[3474]	26/07/27	581	583	580	580	+3.0	+0.52	4,000	3,792,620,032
[3474]	26/07/24	580	580	576	577	0	+0.00	2,200	3,773,003,008
[3474]	26/07/23	574	579	574	577	+3.0	+0.52	2,300	3,773,003,008
[3474]	26/07/22	576	577	573	574	+1.0	+0.17	2,600	3,753,385,984
[3474]	26/07/21	574	578	573	573	+2.0	+0.35	2,700	3,746,846,976
[3474]	26/07/17	575	575	565	571	-1	-0.17	3,300	-
[3474]	26/07/16	569	576	567	572	-5	-0.87	4,700	-
[3474]	26/07/15	561	577	561	577	+18	+3.22	5,700	-
[3474]	26/07/14	553	559	550	559	+9	+1.64	4,900	-
[3474]	26/07/13	547	550	546	550	+1	+0.18	5,500	-
[3474]	26/07/10	549	549	546	549	0	0.00	4,200	-
[3474]	26/07/09	551	551	548	549	-1	-0.18	2,200	-
[3474]	26/07/08	547	550	547	550	+4	+0.73	2,100	-
[3474]	26/07/07	548	550	546	546	-1	-0.18	2,600	-
[3474]	26/07/06	545	547	545	547	0	0.00	3,000	-
[3474]	26/07/03	543	548	543	547	+4	+0.74	2,600	-
[3474]	26/07/02	543	543	540	543	+1	+0.18	3,500	-
[3474]	26/07/01	540	543	538	542	+5	+0.93	2,400	-
[3474]	26/06/30	534	540	534	537	+3	+0.56	3,900	-
[3474]	26/06/29	530	534	530	534	+3	+0.56	2,600	-
[3474]	26/06/26	532	532	530	531	+1	+0.19	3,100	-
[3474]	26/06/25	530	532	529	530	+2	+0.38	1,900	-
[3474]	26/06/24	528	530	528	528	0	0.00	1,900	-
[3474]	26/06/23	530	530	528	528	-2	-0.38	1,900	-
[3474]	26/06/22	530	530	526	530	+1	+0.19	4,900	-
[3474]	26/06/19	529	530	526	529	0	0.00	2,200	-
[3474]	26/06/18	530	532	527	529	-1	-0.19	5,600	-
[3474]	26/06/17	530	532	530	530	-1	-0.19	1,000	-
[3474]	26/06/16	532	532	531	531	-3	-0.56	2,100	-
[3474]	26/06/15	532	534	531	534	+2	+0.38	1,400	-
[3474]	26/06/12	533	533	530	532	0	0.00	3,000	-
[3474]	26/06/11	531	532	530	532	+1	+0.19	1,600	-
[3474]	26/06/10	534	534	531	531	-1	-0.19	1,900	-
[3474]	26/06/09	530	532	530	532	+1	+0.19	1,800	-
[3474]	26/06/08	531	532	531	531	-1	-0.19	3,000	-
[3474]	26/06/05	534	536	532	532	-3	-0.56	2,100	-
[3474]	26/06/04	535	535	533	535	0	0.00	1,600	-
[3474]	26/06/03	534	537	534	535	0	0.00	3,000	-
[3474]	26/06/02	537	537	535	535	-2	-0.37	4,300	-
[3474]	26/06/01	541	542	537	537	-5	-0.92	5,500	-
[3474]	26/05/29	542	543	542	542	0	0.00	1,600	-
[3474]	26/05/28	543	543	542	542	-1	-0.18	1,300	-
[3474]	26/05/27	543	544	543	543	-1	-0.18	1,900	-
[3474]	26/05/26	543	546	543	544	+1	+0.18	1,500	-
[3474]	26/05/25	550	550	543	543	-2	-0.37	4,300	-
[3474]	26/05/22	545	548	545	545	-3.0	-0.55	1,500	-
[3474]	26/05/21	549	549	547	548	+1.0	+0.18	900	-
[3474]	26/05/20	548	548	545	547	+2.0	+0.37	2,600	-
[3474]	26/05/19	545	546	545	545	-1.0	-0.18	2,300	-
[3474]	26/05/18	547	548	546	546	-1.0	-0.18	1,800	-
[3474]	26/05/15	544	547	544	547	+2.0	+0.37	2,400	-
[3474]	26/05/14	546	546	545	545	-5.0	-0.91	900	-
[3474]	26/05/13	547	550	545	550	+3.0	+0.55	800	-
[3474]	26/05/12	546	548	545	547	0	+0.00	1,900	-
[3474]	26/05/11	549	550	547	547	-3.0	-0.55	4,000	-
[3474]	26/05/08	550	550	550	550	+1.0	+0.18	900	-
[3474]	26/05/07	554	554	549	549	-2.0	-0.36	2,900	-
[3474]	26/05/01	549	551	549	551	+1.0	+0.18	1,200	-
[3474]	26/04/30	551	551	550	550	-1.0	-0.18	1,200	-
[3474]	26/04/28	550	552	549	551	+2.0	+0.36	1,400	-
[3474]	26/04/27	550	552	549	549	-1	-0.18	2,400	-
[3474]	26/04/24	552	552	550	550	-1	-0.18	1,800	-
[3474]	26/04/23	551	553	551	551	0	0.00	1,200	-
[3474]	26/04/22	553	554	550	551	-2	-0.36	2,100	-
[3474]	26/04/21	551	553	551	553	+2	+0.36	1,200	-
[3474]	26/04/20	553	554	551	551	-1	-0.18	1,600	-
[3474]	26/04/17	552	553	552	552	-1	-0.18	1,100	-
[3474]	26/04/16	552	555	552	553	-2	-0.36	2,300	-
[3474]	26/04/15	553	555	553	555	+1	+0.18	1,600	-
[3474]	26/04/14	555	555	554	554	+2	+0.36	1,100	-
[3474]	26/04/13	554	554	552	552	-2	-0.36	1,100	-
[3474]	26/04/10	553	554	552	554	+1	+0.18	600	-
[3474]	26/04/09	551	554	551	553	+2	+0.36	2,600	-
[3474]	26/04/08	553	553	551	551	-2	-0.36	1,300	-
[3474]	26/04/07	552	553	551	553	+1	+0.18	1,000	-
[3474]	26/04/06	551	553	551	552	0	0.00	3,200	-
[3474]	26/04/03	553	553	551	552	+2	+0.36	1,500	-
[3474]	26/04/02	551	551	550	550	-1	-0.18	800	-
[3474]	26/04/01	549	551	547	551	+2	+0.36	1,800	-
[3474]	26/03/31	549	550	547	549	+2	+0.37	900	-
[3474]	26/03/30	545	549	544	547	+2	+0.37	2,700	-
[3474]	26/03/27	544	549	544	545	-1	-0.18	2,800	-
[3474]	26/03/26	546	548	545	546	-3	-0.55	3,600	-
[3474]	26/03/25	549	554	548	549	+3	+0.55	1,400	-
[3474]	26/03/24	548	550	546	546	0	0.00	1,800	-
[3474]	26/03/23	548	551	544	546	-8	-1.44	5,000	-
[3474]	26/03/19	550	554	550	554	+3	+0.54	1,500	-
[3474]	26/03/18	554	554	550	551	0	0.00	1,400	-
[3474]	26/03/17	548	555	548	551	+4	+0.73	2,100	-
[3474]	26/03/16	550	550	547	547	-3	-0.55	2,300	-
[3474]	26/03/13	550	550	547	550	0	0.00	2,100	-
[3474]	26/03/12	556	556	550	550	-6	-1.08	1,300	-
[3474]	26/03/11	550	556	549	556	+6	+1.09	3,600	-
[3474]	26/03/10	550	553	550	550	-2	-0.36	1,600	-
[3474]	26/03/09	551	552	546	552	+1	+0.18	3,000	-
[3474]	26/03/06	546	552	546	551	+5	+0.92	1,200	-
[3474]	26/03/05	545	550	545	546	+3	+0.55	3,100	-
[3474]	26/03/04	552	552	542	543	-9	-1.63	8,400	-
[3474]	26/03/03	555	555	552	552	-2	-0.36	2,600	-
[3474]	26/03/02	551	554	550	554	+1	+0.18	2,300	-
[3474]	26/02/27	552	553	550	553	+1	+0.18	3,700	-
[3474]	26/02/26	553	555	550	552	-1	-0.18	14,300	-
[3474]	26/02/25	556	556	553	553	-3	-0.54	4,500	-
[3474]	26/02/24	560	562	556	556	-4	-0.71	5,500	-
[3474]	26/02/20	563	564	560	560	-3	-0.53	3,300	-
[3474]	26/02/19	564	565	562	563	-2	-0.35	2,100	-
[3474]	26/02/18	569	569	563	565	-4	-0.70	2,500	-
[3474]	26/02/17	572	572	563	569	-3	-0.52	6,600	-
[3474]	26/02/16	578	578	570	572	-6	-1.04	3,800	-
[3474]	26/02/13	578	579	570	578	0	0.00	7,200	-
[3474]	26/02/12	580	580	576	578	-2	-0.34	2,700	-
[3474]	26/02/10	579	580	578	580	+3	+0.52	1,700	-
[3474]	26/02/09	581	581	577	577	-6	-1.03	2,700	-
[3474]	26/02/06	575	583	575	583	+8	+1.39	5,500	-
[3474]	26/02/05	575	577	574	575	-1	-0.17	2,100	-
[3474]	26/02/04	567	576	567	576	+8	+1.41	2,700	-
[3474]	26/02/03	568	571	567	568	-1	-0.18	1,400	-
[3474]	26/02/02	568	570	567	569	+3	+0.53	2,800	-
[3474]	26/01/30	565	570	565	566	0	0.00	1,300	-
[3474]	26/01/29	568	573	566	566	-2	-0.35	2,600	-
[3474]	26/01/28	570	574	566	568	-2	-0.35	2,500	-
[3474]	26/01/27	571	573	570	570	0	0.00	1,800	-
[3474]	26/01/26	573	573	570	570	-1	-0.18	2,400	-
[3474]	26/01/23	570	573	565	571	0	0.00	6,400	-
[3474]	26/01/22	571	575	570	571	0	0.00	3,200	-
[3474]	26/01/21	572	573	571	571	-1	-0.17	2,900	-
[3474]	26/01/20	572	574	570	572	0	0.00	5,300	-
[3474]	26/01/19	577	577	572	572	-4	-0.69	5,800	-
[3474]	26/01/16	576	577	575	576	0	0.00	4,800	-
[3474]	26/01/15	581	581	576	576	-5	-0.86	10,200	-
[3474]	26/01/14	593	593	581	581	-12	-2.02	15,500	-
[3474]	26/01/13	598	598	593	593	-4	-0.67	13,900	-
[3474]	26/01/09	598	599	597	597	-2	-0.33	4,100	-
[3474]	26/01/08	602	602	599	599	-2	-0.33	3,000	-
[3474]	26/01/07	600	601	598	601	+2	+0.33	3,800	-
[3474]	26/01/06	600	601	599	599	-1	-0.17	4,600	-
[3474]	26/01/05	602	603	600	600	-3	-0.50	9,300	-
[3474]	25/12/30	606	608	603	603	-3	-0.50	8,000	-
[3474]	25/12/29	607	611	601	606	-56	-8.46	36,000	-
[3474]	25/12/26	660	662	658	662	+2	+0.30	25,200	-
[3474]	25/12/25	660	660	656	660	0	0.00	13,500	-
[3474]	25/12/24	662	662	659	660	-2	-0.30	12,300	-
[3474]	25/12/23	663	663	661	662	-1	-0.15	8,000	-
[3474]	25/12/22	660	663	660	663	+6	+0.91	10,600	-
[3474]	25/12/19	655	657	655	657	+4	+0.61	3,700	-
[3474]	25/12/18	652	656	651	653	+2	+0.31	3,600	-
[3474]	25/12/17	652	653	649	651	0	0.00	5,800	-
[3474]	25/12/16	654	654	650	651	+1	+0.15	6,100	-
[3474]	25/12/15	654	654	650	650	-1	-0.15	8,100	-
[3474]	25/12/12	655	655	647	651	-3	-0.46	11,300	-
[3474]	25/12/11	658	658	654	654	-3	-0.46	5,700	-
[3474]	25/12/10	658	659	656	657	+1	+0.15	5,300	-
[3474]	25/12/09	658	658	653	656	0	0.00	5,700	-
[3474]	25/12/08	660	660	655	656	+2	+0.31	3,900	-
[3474]	25/12/05	656	657	654	654	+1	+0.15	5,900	-
[3474]	25/12/04	646	653	646	653	+7	+1.08	4,200	-
[3474]	25/12/03	645	649	645	646	+3	+0.47	5,200	-
[3474]	25/12/02	638	645	638	643	+5	+0.78	5,800	-
[3474]	25/12/01	640	643	635	638	-2	-0.31	14,600	-
[3474]	25/11/28	638	640	636	640	+2	+0.31	9,300	-
[3474]	25/11/27	639	639	636	638	+2	+0.31	6,100	-
[3474]	25/11/26	638	638	635	636	-2	-0.31	6,800	-
[3474]	25/11/25	635	638	635	638	+3	+0.47	3,600	-
[3474]	25/11/21	636	638	635	635	-1	-0.16	2,300	-
[3474]	25/11/20	638	638	636	636	-2	-0.31	2,900	-
[3474]	25/11/19	637	640	635	638	+1	+0.16	2,700	-
[3474]	25/11/18	643	643	637	637	-6	-0.93	2,600	-
[3474]	25/11/17	635	643	635	643	+8	+1.26	8,500	-
[3474]	25/11/14	630	635	630	635	+5	+0.79	2,500	-
[3474]	25/11/13	622	630	622	630	+8	+1.29	3,000	-
[3474]	25/11/12	622	624	622	622	0	0.00	1,800	-
[3474]	25/11/11	626	626	622	622	-4	-0.64	5,600	-
[3474]	25/11/10	633	633	626	626	-4	-0.63	3,800	-
[3474]	25/11/07	626	630	623	630	+3	+0.48	2,500	-
[3474]	25/11/06	635	635	621	627	-4	-0.63	3,300	-
[3474]	25/11/05	630	631	620	631	+1	+0.16	4,900	-
[3474]	25/11/04	619	630	618	630	+14	+2.27	5,600	-
[3474]	25/10/31	621	621	610	616	-1	-0.16	9,100	-
[3474]	25/10/30	621	623	617	617	-7	-1.12	5,900	-
[3474]	25/10/29	637	637	620	624	-10	-1.58	10,400	-
[3474]	25/10/28	632	635	629	634	+3	+0.48	4,800	-
[3474]	25/10/27	637	637	626	631	-1	-0.16	8,400	-
[3474]	25/10/24	635	637	630	632	-3	-0.47	3,900	-
[3474]	25/10/23	627	635	624	635	+8	+1.28	2,800	-
[3474]	25/10/22	627	628	619	627	+5	+0.80	5,700	-
[3474]	25/10/21	643	643	620	622	-18	-2.81	21,100	-
[3474]	25/10/20	643	644	640	640	-4	-0.62	3,900	-
[3474]	25/10/17	650	650	644	644	-7	-1.08	9,100	-
[3474]	25/10/16	653	655	651	651	0	0.00	1,900	-
[3474]	25/10/15	650	660	650	651	0	0.00	2,900	-
[3474]	25/10/14	651	655	650	651	-5	-0.76	5,600	-
[3474]	25/10/10	655	661	655	656	-4	-0.61	2,300	-
[3474]	25/10/09	659	663	659	660	+5	+0.76	1,700	-
[3474]	25/10/08	660	665	655	655	-10	-1.50	5,300	-
[3474]	25/10/07	668	668	664	665	+1	+0.15	2,500	-
[3474]	25/10/06	661	668	661	664	+3	+0.45	2,400	-
[3474]	25/10/03	667	667	661	661	-1	-0.15	1,400	-
[3474]	25/10/02	661	668	661	662	+1	+0.15	2,300	-
[3474]	25/10/01	668	668	661	661	-6	-0.90	4,500	-
[3474]	25/09/30	666	673	666	667	-6	-0.89	3,100	-
[3474]	25/09/29	668	677	666	673	+5	+0.75	3,700	-
[3474]	25/09/26	669	672	666	668	-1	-0.15	7,200	-
[3474]	25/09/25	673	677	669	669	-4	-0.59	3,400	-
[3474]	25/09/24	676	677	670	673	-4	-0.59	3,600	-
[3474]	25/09/22	673	677	668	677	+4	+0.59	4,300	-
[3474]	25/09/19	670	673	666	673	+4	+0.60	3,100	-
[3474]	25/09/18	675	676	669	669	-6	-0.89	2,600	-
[3474]	25/09/17	680	680	673	675	-4	-0.59	3,100	-
[3474]	25/09/16	668	679	668	679	+11	+1.65	4,800	-
[3474]	25/09/12	671	682	664	668	-2	-0.30	9,000	-
[3474]	25/09/11	651	670	651	670	+20	+3.08	5,400	-
[3474]	25/09/10	645	650	643	650	+9	+1.40	5,400	-
[3474]	25/09/09	638	641	638	641	+3	+0.47	1,800	-
[3474]	25/09/08	633	638	632	638	+7	+1.11	2,100	-
[3474]	25/09/05	630	632	629	631	-1	-0.16	1,100	-