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
[3477]	26/10/29	845	845	841	841	-4.0	-0.47	200	3,363,350,784
[3477]	26/10/28	－	－	－	845	－	－	0	-
[3477]	26/10/27	850	850	845	845	-5.0	-0.59	400	3,379,347,712
[3477]	26/10/26	854	854	850	850	+4.0	+0.47	900	3,399,343,872
[3477]	26/10/23	848	848	840	846	-2.0	-0.24	3,200	3,383,346,944
[3477]	26/10/22	849	852	842	848	-1.0	-0.12	2,400	3,391,345,408
[3477]	26/10/21	850	855	849	849	-1.0	-0.12	2,000	3,395,344,640
[3477]	26/10/20	862	862	850	850	-12.0	-1.39	5,200	3,399,343,872
[3477]	26/10/19	862	863	862	862	-4.0	-0.46	4,500	3,447,334,656
[3477]	26/10/16	863	869	863	866	-4.0	-0.46	900	3,463,331,328
[3477]	26/10/15	877	877	850	870	+4.0	+0.46	2,700	3,479,328,256
[3477]	26/10/14	879	879	862	866	-14.0	-1.59	4,500	3,463,331,328
[3477]	26/10/13	875	880	875	880	+5.0	+0.57	1,100	3,519,320,576
[3477]	26/10/09	871	875	870	875	0	+0.00	1,600	3,499,324,416
[3477]	26/10/08	882	882	875	875	-7.0	-0.79	2,200	3,499,324,416
[3477]	26/10/07	883	883	882	882	-4.0	-0.45	500	3,527,319,040
[3477]	26/10/06	881	898	881	886	-3.0	-0.34	1,700	3,543,315,968
[3477]	26/10/05	883	896	874	889	+6.0	+0.68	2,600	3,555,313,664
[3477]	26/10/02	899	899	883	883	-11	-1.23	500	-
[3477]	26/10/01	898	901	894	894	-4	-0.45	2,300	-
[3477]	26/09/30	891	898	891	898	+14	+1.58	15,300	-
[3477]	26/09/29	893	893	870	884	-36	-3.91	13,500	-
[3477]	26/09/28	918	940	916	920	+2	+0.22	10,600	-
[3477]	26/09/25	917	922	917	918	+1.0	+0.11	9,400	3,671,291,392
[3477]	26/09/24	923	923	912	917	+6.0	+0.66	3,900	3,667,292,160
[3477]	26/09/18	915	929	911	911	0	+0.00	8,000	3,643,296,768
[3477]	26/09/17	925	932	911	911	-5.0	-0.55	3,800	3,643,296,768
[3477]	26/09/16	910	916	903	916	+12.0	+1.33	1,800	3,663,292,928
[3477]	26/09/15	905	914	904	904	0	+0.00	2,600	3,615,302,144
[3477]	26/09/14	898	904	898	904	+2.0	+0.22	1,200	3,615,302,144
[3477]	26/09/11	892	902	890	902	+10.0	+1.12	3,600	3,607,303,680
[3477]	26/09/10	907	908	892	892	-10.0	-1.11	3,900	3,567,311,360
[3477]	26/09/09	901	902	901	902	+1.0	+0.11	400	3,607,303,680
[3477]	26/09/08	910	910	901	901	-7.0	-0.77	2,000	3,603,304,448
[3477]	26/09/07	899	908	899	908	+10.0	+1.11	5,800	3,631,299,072
[3477]	26/09/04	898	900	897	898	+1.0	+0.11	4,100	3,591,306,752
[3477]	26/09/03	895	904	894	897	+5.0	+0.56	6,200	3,587,307,520
[3477]	26/09/02	887	895	887	892	-1.0	-0.11	1,200	3,567,311,360
[3477]	26/09/01	885	894	885	893	+8.0	+0.90	5,600	3,571,310,592
[3477]	26/08/31	885	885	884	885	0	+0.00	2,600	3,539,316,736
[3477]	26/08/28	885	885	884	885	+1.0	+0.11	3,100	3,539,316,736
[3477]	26/08/27	885	885	884	884	+1.0	+0.11	3,200	3,535,317,504
[3477]	26/08/26	885	885	881	883	-2.0	-0.23	800	3,531,318,272
[3477]	26/08/25	884	885	881	885	+2.0	+0.23	2,000	3,539,316,736
[3477]	26/08/24	887	887	880	883	-5.0	-0.56	15,000	3,531,318,272
[3477]	26/08/21	879	889	879	888	+8.0	+0.91	1,900	3,551,314,432
[3477]	26/08/20	893	893	861	880	-11.0	-1.23	11,300	3,519,320,576
[3477]	26/08/19	891	893	886	891	+3.0	+0.34	1,700	3,563,312,128
[3477]	26/08/18	892	896	888	888	-4.0	-0.45	3,300	3,551,314,432
[3477]	26/08/17	888	892	882	892	+4.0	+0.45	7,100	3,567,311,360
[3477]	26/08/14	884	888	873	888	+4.0	+0.45	1,900	3,551,314,432
[3477]	26/08/13	898	898	884	884	-14.0	-1.56	1,800	3,535,317,504
[3477]	26/08/12	892	898	892	898	+1.0	+0.11	1,500	3,591,306,752
[3477]	26/08/10	890	897	890	897	+14.0	+1.59	4,800	3,587,307,520
[3477]	26/08/07	880	888	880	883	+5.0	+0.57	3,900	3,531,318,272
[3477]	26/08/06	870	878	869	878	+12.0	+1.39	1,600	3,511,322,112
[3477]	26/08/05	873	873	866	866	-10.0	-1.14	1,600	3,463,331,328
[3477]	26/08/04	880	880	876	876	-4.0	-0.45	900	3,503,323,648
[3477]	26/08/03	868	880	867	880	+10.0	+1.15	700	3,519,320,576
[3477]	26/07/31	874	879	870	870	-4.0	-0.46	4,100	3,479,328,256
[3477]	26/07/30	880	880	874	874	-6.0	-0.68	2,200	3,495,325,184
[3477]	26/07/29	874	880	874	880	+15.0	+1.73	1,700	3,519,320,576
[3477]	26/07/28	873	873	862	865	-4.0	-0.46	3,400	3,459,332,096
[3477]	26/07/27	864	878	859	869	+9.0	+1.05	8,800	3,475,329,024
[3477]	26/07/24	860	860	849	860	0	+0.00	4,000	3,439,336,192
[3477]	26/07/23	855	860	855	860	+4.0	+0.47	1,000	3,439,336,192
[3477]	26/07/22	855	864	855	856	+1.0	+0.12	500	3,423,339,264
[3477]	26/07/21	871	871	855	855	-15.0	-1.72	7,400	3,419,340,032
[3477]	26/07/17	872	883	866	870	+8	+0.93	3,800	-
[3477]	26/07/16	871	872	858	862	-6	-0.69	1,900	-
[3477]	26/07/15	858	879	858	868	+11	+1.28	4,300	-
[3477]	26/07/14	858	859	856	857	0	0.00	1,200	-
[3477]	26/07/13	857	857	849	857	0	0.00	1,600	-
[3477]	26/07/10	848	857	848	857	+7	+0.82	4,300	-
[3477]	26/07/09	841	850	841	850	+9	+1.07	2,900	-
[3477]	26/07/08	842	842	840	841	-3	-0.36	1,300	-
[3477]	26/07/07	849	857	844	844	-1	-0.12	2,400	-
[3477]	26/07/06	849	849	839	845	-4	-0.47	2,800	-
[3477]	26/07/03	839	849	839	849	+15	+1.80	4,500	-
[3477]	26/07/02	835	840	833	834	+2	+0.24	2,000	-
[3477]	26/07/01	831	832	830	832	-3	-0.36	2,800	-
[3477]	26/06/30	838	838	830	835	+5	+0.60	400	-
[3477]	26/06/29	835	835	826	830	-4	-0.48	2,400	-
[3477]	26/06/26	828	834	827	834	+4	+0.48	1,900	-
[3477]	26/06/25	835	835	826	830	-5	-0.60	1,800	-
[3477]	26/06/24	825	835	825	835	+10	+1.21	1,500	-
[3477]	26/06/23	838	838	825	825	-13	-1.55	2,500	-
[3477]	26/06/22	839	840	838	838	-3	-0.36	3,900	-
[3477]	26/06/19	836	841	825	841	+4	+0.48	7,500	-
[3477]	26/06/18	833	845	828	837	+2	+0.24	9,000	-
[3477]	26/06/17	825	835	825	835	+10	+1.21	3,100	-
[3477]	26/06/16	822	832	807	825	+3	+0.36	4,400	-
[3477]	26/06/15	830	835	815	822	-5	-0.60	13,800	-
[3477]	26/06/12	815	852	815	827	+23	+2.86	21,300	-
[3477]	26/06/11	763	882	763	804	+41	+5.37	61,800	-
[3477]	26/06/10	766	772	763	763	-3	-0.39	3,300	-
[3477]	26/06/09	772	773	766	766	-5	-0.65	2,400	-
[3477]	26/06/08	779	779	770	771	-10	-1.28	2,000	-
[3477]	26/06/05	779	781	779	781	－	－	200	-
[3477]	26/06/04	－	－	－	786	－	－	0	-
[3477]	26/06/03	781	786	779	786	-1	-0.13	1,700	-
[3477]	26/06/02	798	798	786	787	-4	-0.51	800	-
[3477]	26/06/01	800	800	791	791	-8	-1.00	1,000	-
[3477]	26/05/29	810	810	799	799	-1	-0.13	800	-
[3477]	26/05/28	810	810	799	800	-4	-0.50	900	-
[3477]	26/05/27	818	818	803	804	-1	-0.12	1,300	-
[3477]	26/05/26	808	808	801	805	+4	+0.50	400	-
[3477]	26/05/25	807	807	801	801	-2	-0.25	2,400	-
[3477]	26/05/22	802	804	801	803	-6.0	-0.74	1,400	-
[3477]	26/05/21	788	829	788	809	+26.0	+3.32	3,500	-
[3477]	26/05/20	789	790	783	783	-7.0	-0.89	2,300	-
[3477]	26/05/19	796	797	790	790	+3.0	+0.38	2,200	-
[3477]	26/05/18	799	799	787	787	-2.0	-0.25	4,000	-
[3477]	26/05/15	784	789	784	789	+6.0	+0.77	2,400	-
[3477]	26/05/14	799	811	783	783	-28.0	-3.45	3,900	-
[3477]	26/05/13	779	811	778	811	+32.0	+4.11	4,200	-
[3477]	26/05/12	785	785	779	779	-6.0	-0.76	1,600	-
[3477]	26/05/11	787	790	781	785	-2.0	-0.25	3,500	-
[3477]	26/05/08	773	787	773	787	+14.0	+1.81	900	-
[3477]	26/05/07	778	788	769	773	-4.0	-0.51	5,500	-
[3477]	26/05/01	796	796	768	777	-19.0	-2.39	3,400	-
[3477]	26/04/30	777	796	777	796	+19.0	+2.45	2,100	-
[3477]	26/04/28	750	777	750	777	-2.0	-0.26	3,200	-
[3477]	26/04/27	800	800	773	779	-22	-2.75	8,800	-
[3477]	26/04/24	813	813	801	801	-10	-1.23	1,700	-
[3477]	26/04/23	815	815	811	811	-1	-0.12	7,600	-
[3477]	26/04/22	818	818	812	812	-6	-0.73	3,700	-
[3477]	26/04/21	817	818	817	818	+1	+0.12	500	-
[3477]	26/04/20	827	827	813	817	-7	-0.85	3,600	-
[3477]	26/04/17	829	832	821	824	-4	-0.48	1,900	-
[3477]	26/04/16	824	833	824	828	+9	+1.10	1,500	-
[3477]	26/04/15	813	838	813	819	+7	+0.86	2,300	-
[3477]	26/04/14	819	823	812	812	-6	-0.73	3,900	-
[3477]	26/04/13	835	835	811	818	-19	-2.27	15,300	-
[3477]	26/04/10	841	841	837	837	+4	+0.48	500	-
[3477]	26/04/09	835	835	833	833	0	0.00	1,900	-
[3477]	26/04/08	855	855	830	833	+3	+0.36	2,900	-
[3477]	26/04/07	829	830	829	830	+1	+0.12	1,300	-
[3477]	26/04/06	850	850	829	829	-6	-0.72	2,700	-
[3477]	26/04/03	831	841	831	835	+4	+0.48	800	-
[3477]	26/04/02	832	842	831	831	+1	+0.12	800	-
[3477]	26/04/01	825	836	825	830	+10	+1.22	2,800	-
[3477]	26/03/31	831	831	820	820	-11	-1.32	1,300	-
[3477]	26/03/30	824	839	824	831	-40	-4.59	2,800	-
[3477]	26/03/27	869	871	856	871	+1	+0.11	3,500	-
[3477]	26/03/26	865	875	865	870	-6	-0.68	3,500	-
[3477]	26/03/25	880	880	869	876	+11	+1.27	2,300	-
[3477]	26/03/24	871	871	857	865	-5	-0.57	5,600	-
[3477]	26/03/23	871	871	868	870	-3	-0.34	4,600	-
[3477]	26/03/19	888	888	872	873	-2	-0.23	3,600	-
[3477]	26/03/18	880	881	875	875	-5	-0.57	2,300	-
[3477]	26/03/17	888	892	880	880	-5	-0.56	1,900	-
[3477]	26/03/16	896	896	885	885	-6	-0.67	18,400	-
[3477]	26/03/13	894	895	880	891	+4	+0.45	2,000	-
[3477]	26/03/12	910	942	887	887	-22	-2.42	13,500	-
[3477]	26/03/11	884	909	884	909	+28	+3.18	2,100	-
[3477]	26/03/10	868	890	868	881	+14	+1.61	1,700	-
[3477]	26/03/09	898	899	856	867	-35	-3.88	8,000	-
[3477]	26/03/06	898	907	898	902	+1	+0.11	1,900	-
[3477]	26/03/05	907	908	895	901	+9	+1.01	2,600	-
[3477]	26/03/04	895	904	891	892	-18	-1.98	2,500	-
[3477]	26/03/03	910	914	902	910	-4	-0.44	1,800	-
[3477]	26/03/02	912	914	910	914	+11	+1.22	2,900	-
[3477]	26/02/27	901	911	901	903	+2	+0.22	3,200	-
[3477]	26/02/26	919	919	888	901	-17	-1.85	5,800	-
[3477]	26/02/25	921	921	915	918	+6	+0.66	1,300	-
[3477]	26/02/24	923	923	908	912	-13	-1.41	1,700	-
[3477]	26/02/20	910	925	910	925	+14	+1.54	3,600	-
[3477]	26/02/19	922	922	903	911	-15	-1.62	13,100	-
[3477]	26/02/18	918	940	914	926	+5	+0.54	6,400	-
[3477]	26/02/17	917	922	915	921	+11	+1.21	2,200	-
[3477]	26/02/16	904	919	900	910	+6	+0.66	2,400	-
[3477]	26/02/13	920	925	904	904	-6	-0.66	4,300	-
[3477]	26/02/12	912	934	893	910	-2	-0.22	11,000	-
[3477]	26/02/10	920	920	904	912	-5	-0.55	3,800	-
[3477]	26/02/09	907	917	907	917	+10	+1.10	800	-
[3477]	26/02/06	909	910	901	907	+9	+1.00	1,900	-
[3477]	26/02/05	876	913	876	898	+22	+2.51	4,900	-
[3477]	26/02/04	882	893	856	876	-6	-0.68	2,200	-
[3477]	26/02/03	870	885	850	882	+15	+1.73	2,300	-
[3477]	26/02/02	878	880	867	867	+1	+0.12	2,300	-
[3477]	26/01/30	855	866	854	866	+15	+1.76	2,000	-
[3477]	26/01/29	856	856	832	851	-3	-0.35	2,900	-
[3477]	26/01/28	850	857	844	854	+3	+0.35	4,400	-
[3477]	26/01/27	865	873	850	851	-23	-2.63	8,200	-
[3477]	26/01/26	871	899	864	874	-27	-3.00	11,000	-
[3477]	26/01/23	918	918	863	901	-15	-1.64	7,700	-
[3477]	26/01/22	921	926	916	916	-2	-0.22	1,800	-
[3477]	26/01/21	936	936	918	918	-25	-2.65	2,900	-
[3477]	26/01/20	915	945	915	943	+27	+2.95	6,700	-
[3477]	26/01/19	911	917	906	916	+5	+0.55	3,800	-
[3477]	26/01/16	933	933	908	911	-12	-1.30	3,400	-
[3477]	26/01/15	901	923	901	923	+22	+2.44	1,800	-
[3477]	26/01/14	893	902	892	901	+4	+0.45	3,800	-
[3477]	26/01/13	888	897	881	897	+21	+2.40	3,900	-
[3477]	26/01/09	874	876	874	876	+7	+0.81	2,100	-
[3477]	26/01/08	852	869	844	869	+26	+3.08	2,100	-
[3477]	26/01/07	840	843	837	843	+2	+0.24	2,400	-
[3477]	26/01/06	845	845	836	841	+6	+0.72	6,800	-
[3477]	26/01/05	835	841	835	835	+1	+0.12	4,700	-
[3477]	25/12/30	836	850	828	834	-1	-0.12	3,900	-
[3477]	25/12/29	838	838	828	835	0	0.00	4,200	-
[3477]	25/12/26	830	836	830	835	+2	+0.24	3,700	-
[3477]	25/12/25	831	835	831	833	+2	+0.24	1,400	-
[3477]	25/12/24	831	832	829	831	-1	-0.12	1,100	-
[3477]	25/12/23	836	836	830	832	+2	+0.24	1,600	-
[3477]	25/12/22	842	842	830	830	-2	-0.24	7,500	-
[3477]	25/12/19	832	832	828	832	+3	+0.36	2,000	-
[3477]	25/12/18	830	831	829	829	-1	-0.12	2,000	-
[3477]	25/12/17	831	832	830	830	-1	-0.12	1,200	-
[3477]	25/12/16	829	831	826	831	-1	-0.12	1,300	-
[3477]	25/12/15	834	834	826	832	-2	-0.24	2,500	-
[3477]	25/12/12	829	834	827	834	+7	+0.85	600	-
[3477]	25/12/11	833	833	815	827	-5	-0.60	8,800	-
[3477]	25/12/10	835	835	828	832	-2	-0.24	1,600	-
[3477]	25/12/09	835	835	832	834	-1	-0.12	900	-
[3477]	25/12/08	832	839	832	835	+4	+0.48	600	-
[3477]	25/12/05	834	834	831	831	-6	-0.72	1,200	-
[3477]	25/12/04	838	838	832	837	+4	+0.48	1,000	-
[3477]	25/12/03	835	839	831	833	-4	-0.48	2,200	-
[3477]	25/12/02	834	840	834	837	+3	+0.36	1,200	-
[3477]	25/12/01	844	844	830	834	0	0.00	4,000	-
[3477]	25/11/28	837	840	833	834	-3	-0.36	2,000	-
[3477]	25/11/27	833	837	833	837	+1	+0.12	2,100	-
[3477]	25/11/26	837	843	836	836	-1	-0.12	1,100	-
[3477]	25/11/25	837	837	835	837	0	0.00	2,600	-
[3477]	25/11/21	834	844	834	837	+4	+0.48	900	-
[3477]	25/11/20	830	842	830	833	+6	+0.73	4,500	-
[3477]	25/11/19	830	840	827	827	+1	+0.12	2,700	-
[3477]	25/11/18	856	857	826	826	-30	-3.50	6,200	-
[3477]	25/11/17	854	856	853	856	+1	+0.12	2,800	-
[3477]	25/11/14	842	855	842	855	+3	+0.35	2,500	-
[3477]	25/11/13	867	875	841	852	-5	-0.58	7,500	-
[3477]	25/11/12	861	865	856	857	-4	-0.46	2,200	-
[3477]	25/11/11	874	874	861	861	-12	-1.37	1,000	-
[3477]	25/11/10	872	877	872	873	+1	+0.11	1,400	-
[3477]	25/11/07	876	876	871	872	-13	-1.47	1,400	-
[3477]	25/11/06	891	891	877	885	+14	+1.61	1,700	-
[3477]	25/11/05	880	894	870	871	0	0.00	2,200	-
[3477]	25/11/04	862	874	862	871	+11	+1.28	900	-
[3477]	25/10/31	860	883	857	860	-12	-1.38	2,200	-
[3477]	25/10/30	872	872	872	872	-12	-1.36	600	-
[3477]	25/10/29	865	884	853	884	+12	+1.38	3,100	-
[3477]	25/10/28	864	878	864	872	-7	-0.80	1,300	-
[3477]	25/10/27	890	890	875	879	+4	+0.46	2,500	-
[3477]	25/10/24	890	890	875	875	-2	-0.23	2,600	-
[3477]	25/10/23	856	877	856	877	+19	+2.21	2,700	-
[3477]	25/10/22	855	858	850	858	-3	-0.35	2,000	-
[3477]	25/10/21	852	861	852	861	+12	+1.41	1,600	-
[3477]	25/10/20	845	862	845	849	+4	+0.47	14,500	-
[3477]	25/10/17	868	870	817	845	+22	+2.67	7,600	-
[3477]	25/10/16	804	823	804	823	+14	+1.73	1,600	-
[3477]	25/10/15	805	810	795	809	-7	-0.86	3,900	-
[3477]	25/10/14	847	850	795	816	-40	-4.67	8,200	-
[3477]	25/10/10	860	864	852	856	-16	-1.83	2,400	-
[3477]	25/10/09	865	874	851	872	-8	-0.91	5,900	-
[3477]	25/10/08	880	880	880	880	+4	+0.46	300	-
[3477]	25/10/07	875	876	864	876	+1	+0.11	1,300	-
[3477]	25/10/06	875	885	855	875	+4	+0.46	5,500	-
[3477]	25/10/03	851	871	825	871	+10	+1.16	6,700	-
[3477]	25/10/02	844	882	844	861	+2	+0.23	2,300	-
[3477]	25/10/01	899	899	842	859	-25	-2.83	7,000	-
[3477]	25/09/30	891	918	873	884	+23	+2.67	7,000	-
[3477]	25/09/29	880	880	860	861	-19	-2.16	3,700	-
[3477]	25/09/26	880	923	875	880	-4	-0.45	9,500	-
[3477]	25/09/25	888	892	881	884	+3	+0.34	10,700	-
[3477]	25/09/24	882	885	874	881	+14	+1.61	9,000	-
[3477]	25/09/22	845	873	840	867	+27	+3.21	5,900	-
[3477]	25/09/19	820	840	816	840	+25	+3.07	9,100	-
[3477]	25/09/18	814	820	812	815	+3	+0.37	2,800	-
[3477]	25/09/17	812	814	812	812	0	0.00	1,100	-
[3477]	25/09/16	812	818	811	812	+4	+0.50	1,900	-
[3477]	25/09/12	821	821	807	808	-13	-1.58	5,400	-
[3477]	25/09/11	820	821	815	821	+1	+0.12	1,500	-
[3477]	25/09/10	817	820	817	820	+3	+0.37	1,000	-
[3477]	25/09/09	829	829	817	817	-11	-1.33	4,100	-
[3477]	25/09/08	833	837	825	828	+3	+0.36	1,600	-
[3477]	25/09/05	815	825	815	825	+10	+1.23	3,100	-