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
[3489]	26/10/29	722	726	710	716	-2	-0.278552	52,800	21,149,618,176
[3489]	26/10/28	744	749	716	718	-25	-3.364738	147,900	21,208,696,832
[3489]	26/10/27	760	760	743	743	-16	-2.108037	46,100	21,947,160,576
[3489]	26/10/26	754	759	751	759	+1	+0.131926	23,200	22,419,777,536
[3489]	26/10/23	749	758	742	758	+14	+1.88172	94,600	22,390,239,232
[3489]	26/10/22	742	748	742	744	+3	+0.404858	38,800	21,976,698,880
[3489]	26/10/21	741	748	741	741	+1	+0.135135	29,800	21,888,083,968
[3489]	26/10/20	755	755	740	740	-15	-1.986755	32,700	21,858,545,664
[3489]	26/10/19	757	760	753	755	-1	-0.132275	32,900	22,301,624,320
[3489]	26/10/16	748	759	745	756	+14	+1.886792	34,900	22,331,162,624
[3489]	26/10/15	740	746	733	742	+1	+0.134953	63,200	21,917,622,272
[3489]	26/10/14	747	747	731	741	-3	-0.403226	37,500	21,932,023,808
[3489]	26/10/13	735	745	729	744	+11	+1.500682	68,500	22,020,818,944
[3489]	26/10/09	726	739	726	733	+3	+0.410959	18,500	21,695,242,240
[3489]	26/10/08	735	735	725	730	-10	-1.351351	39,400	21,606,447,104
[3489]	26/10/07	734	744	733	740	+2	+0.271003	18,900	21,902,426,112
[3489]	26/10/06	731	740	730	738	+6	+0.819672	49,000	21,843,230,720
[3489]	26/10/05	744	745	730	732	-12	-1.612903	68,300	21,665,644,544
[3489]	26/10/02	762	762	742	744	-20	-2.617801	61,200	22,020,818,944
[3489]	26/10/01	770	771	758	764	-2	-0.261097	40,200	22,612,774,912
[3489]	26/09/30	762	766	757	766	+5	+0.65703	116,700	22,671,972,352
[3489]	26/09/29	764	769	759	761	-7	-0.911458	63,900	22,523,981,824
[3489]	26/09/28	778	782	768	768	-10	-1.285347	49,900	22,731,167,744
[3489]	26/09/25	786	789	778	778	-4	-0.511509	38,200	23,027,146,752
[3489]	26/09/24	788	790	782	782	-6	-0.761421	70,900	23,145,537,536
[3489]	26/09/18	797	797	786	788	-5	-0.630517	29,800	23,323,123,712
[3489]	26/09/17	791	800	791	793	+7	+0.890585	13,200	23,471,114,240
[3489]	26/09/16	792	792	784	786	+1	+0.127389	14,600	23,263,928,320
[3489]	26/09/15	778	790	778	785	0	0	24,200	23,234,330,624
[3489]	26/09/14	772	788	771	785	+16	+2.080624	32,900	23,234,330,624
[3489]	26/09/11	775	781	769	769	-14	-1.787995	70,400	22,760,765,440
[3489]	26/09/10	789	789	779	783	-10	-1.261034	62,600	23,175,135,232
[3489]	26/09/09	796	800	785	793	-4	-0.501882	42,700	23,471,114,240
[3489]	26/09/08	818	818	797	797	-21	-2.567237	65,600	23,589,505,024
[3489]	26/09/07	831	837	818	818	-16	-1.918465	46,700	24,211,060,736
[3489]	26/09/04	835	839	827	834	+3	+0.361011	36,300	24,684,625,920
[3489]	26/09/03	840	844	831	831	-5	-0.598086	73,500	24,595,832,832
[3489]	26/09/02	853	855	836	836	-21	-2.450408	104,400	24,780,969,984
[3489]	26/09/01	862	865	855	857	-7	-0.810185	38,800	25,403,457,536
[3489]	26/08/31	865	868	861	864	-8	-0.917431	29,900	25,610,954,752
[3489]	26/08/28	878	880	869	872	-6	-0.683371	22,700	25,848,092,672
[3489]	26/08/27	862	882	862	878	+14	+1.62037	75,200	26,025,947,136
[3489]	26/08/26	865	872	862	864	+4	+0.465116	42,400	25,610,954,752
[3489]	26/08/25	864	865	852	860	-3	-0.347625	39,800	25,492,385,792
[3489]	26/08/24	868	871	860	863	-8	-0.918485	59,800	25,581,312,000
[3489]	26/08/21	878	878	866	871	-2	-0.229095	52,000	25,818,449,920
[3489]	26/08/20	860	876	860	873	+13	+1.511628	65,500	25,877,735,424
[3489]	26/08/19	861	861	844	860	-3	-0.347625	96,200	25,492,385,792
[3489]	26/08/18	851	863	844	863	+10	+1.172333	104,900	25,581,312,000
[3489]	26/08/17	880	885	847	853	+33	+4.02439	232,700	25,284,888,576
[3489]	26/08/14	811	821	801	820	+17	+2.117061	137,700	24,306,692,096
[3489]	26/08/13	793	810	792	803	+16	+2.033037	63,600	23,802,773,504
[3489]	26/08/12	783	795	779	787	+1	+0.127226	37,300	23,328,495,616
[3489]	26/08/10	781	789	775	786	+6	+0.769231	99,700	23,298,854,912
[3489]	26/08/07	792	797	777	780	-12	-1.515152	64,500	23,121,000,448
[3489]	26/08/06	781	793	781	792	+11	+1.408451	63,200	23,476,707,328
[3489]	26/08/05	786	788	779	781	+8	+1.034929	36,200	23,150,643,200
[3489]	26/08/04	764	784	764	773	+9	+1.17801	84,600	22,913,503,232
[3489]	26/08/03	782	782	763	764	-21	-2.675159	88,200	22,646,722,560
[3489]	26/07/31	789	794	781	785	-2	-0.25413	49,600	23,269,212,160
[3489]	26/07/30	790	792	785	787	-5	-0.631313	46,100	23,328,495,616
[3489]	26/07/29	796	798	790	792	-5	-0.627353	107,200	23,476,707,328
[3489]	26/07/28	802	807	794	797	-4	-0.499376	35,700	23,624,919,040
[3489]	26/07/27	791	804	791	801	+9	+1.136364	30,500	23,743,488,000
[3489]	26/07/24	801	801	792	792	-8	-1	41,500	23,476,707,328
[3489]	26/07/23	808	808	799	800	-4	-0.497512	34,100	23,713,847,296
[3489]	26/07/22	808	816	804	804	-2	-0.248139	42,300	23,832,416,256
[3489]	26/07/21	793	810	792	806	+9	+1.129235	83,100	23,891,699,712
[3489]	26/07/17	808	816	795	797	-14	-1.726264	69,200	-
[3489]	26/07/16	818	827	811	811	-7	-0.855746	47,300	-
[3489]	26/07/15	812	819	810	818	+11	+1.363073	37,800	-
[3489]	26/07/14	796	813	793	807	+17	+2.151899	74,300	-
[3489]	26/07/13	805	808	787	790	-6	-0.753769	69,400	-
[3489]	26/07/10	784	801	784	796	+15	+1.920615	53,500	-
[3489]	26/07/09	786	786	781	781	-5	-0.636132	27,300	-
[3489]	26/07/08	784	792	777	786	+2	+0.255102	115,800	-
[3489]	26/07/07	786	795	784	784	+2	+0.255754	44,600	-
[3489]	26/07/06	777	784	773	782	+14	+1.822917	72,700	-
[3489]	26/07/03	771	777	764	768	+1	+0.130378	54,100	-
[3489]	26/07/02	761	770	758	767	+15	+1.994681	76,400	-
[3489]	26/07/01	754	759	742	752	-1	-0.132802	79,500	-
[3489]	26/06/30	755	757	750	753	0	0	51,900	-
[3489]	26/06/29	749	762	749	753	+12	+1.619433	53,300	-
[3489]	26/06/26	738	749	735	741	0	0	56,800	-
[3489]	26/06/25	731	746	730	741	+14	+1.925722	52,500	-
[3489]	26/06/24	731	741	725	727	-7	-0.953678	67,400	-
[3489]	26/06/23	745	745	731	734	-7	-0.944669	72,300	-
[3489]	26/06/22	735	746	731	741	+10	+1.367989	92,300	-
[3489]	26/06/19	729	735	721	731	+2	+0.274348	66,100	-
[3489]	26/06/18	721	729	717	729	+15	+2.10084	73,700	-
[3489]	26/06/17	702	725	697	714	+16	+2.292264	132,200	-
[3489]	26/06/16	705	705	695	698	-7	-0.992908	51,900	-
[3489]	26/06/15	703	710	698	705	+8	+1.147776	72,700	-
[3489]	26/06/12	699	707	695	697	+4	+0.577201	92,100	-
[3489]	26/06/11	694	694	682	693	-4	-0.573888	71,700	-
[3489]	26/06/10	690	699	690	697	+5	+0.722543	46,900	-
[3489]	26/06/09	693	705	688	692	+7	+1.021898	71,000	-
[3489]	26/06/08	685	692	679	685	-10	-1.438849	81,000	-
[3489]	26/06/05	680	703	680	695	+13	+1.906158	47,500	-
[3489]	26/06/04	693	693	679	682	-11	-1.587302	74,800	-
[3489]	26/06/03	690	693	681	693	+3	+0.434783	120,600	-
[3489]	26/06/02	702	706	686	690	-13	-1.849218	148,200	-
[3489]	26/06/01	726	726	702	703	-25	-3.434066	109,100	-
[3489]	26/05/29	724	737	717	728	+4	+0.552486	79,600	-
[3489]	26/05/28	722	730	716	724	+2	+0.277008	47,500	-
[3489]	26/05/27	730	730	717	722	-3	-0.413793	34,800	-
[3489]	26/05/26	720	733	718	725	+6	+0.834492	67,500	-
[3489]	26/05/25	732	735	713	719	-9	-1.236264	60,600	-
[3489]	26/05/22	735	735	719	728	-3	-0.410397	79,300	-
[3489]	26/05/21	732	740	729	731	-1	-0.136612	44,000	-
[3489]	26/05/20	745	749	723	732	-9	-1.214575	79,600	-
[3489]	26/05/19	770	773	718	741	-14	-1.854305	227,100	-
[3489]	26/05/18	775	793	751	755	+62	+8.946609	530,000	-
[3489]	26/05/15	699	703	689	693	-6	-0.858369	105,800	-
[3489]	26/05/14	700	701	688	699	+3	+0.431034	96,400	-
[3489]	26/05/13	718	718	696	696	-24	-3.333333	140,700	-
[3489]	26/05/12	733	737	718	720	-9	-1.234568	65,100	-
[3489]	26/05/11	730	742	725	729	-5	-0.681199	81,300	-
[3489]	26/05/08	737	739	721	734	-5	-0.67659	100,600	-
[3489]	26/05/07	757	759	738	739	-15	-1.98939	111,800	-
[3489]	26/05/01	756	759	751	754	-5	-0.658762	44,100	-
[3489]	26/04/30	769	769	757	759	-14	-1.811125	64,600	-
[3489]	26/04/28	758	773	758	773	+16	+2.113606	29,300	-
[3489]	26/04/27	759	765	755	757	-5	-0.656168	112,700	-
[3489]	26/04/24	761	765	757	762	-2	-0.26178	53,700	-
[3489]	26/04/23	766	775	759	764	-4	-0.520833	83,000	-
[3489]	26/04/22	780	780	767	768	-12	-1.538462	65,200	-
[3489]	26/04/21	780	785	778	780	-4	-0.510204	52,900	-
[3489]	26/04/20	791	793	780	784	-11	-1.383648	64,900	-
[3489]	26/04/17	792	800	790	795	+3	+0.378788	41,800	-
[3489]	26/04/16	790	795	785	792	+10	+1.278772	69,400	-
[3489]	26/04/15	796	800	781	782	-5	-0.635324	71,800	-
[3489]	26/04/14	791	796	784	787	-1	-0.126904	45,100	-
[3489]	26/04/13	795	803	785	788	-12	-1.5	59,200	-
[3489]	26/04/10	805	816	800	800	-5	-0.621118	65,700	-
[3489]	26/04/09	815	819	802	805	-7	-0.862069	43,400	-
[3489]	26/04/08	805	812	800	812	+22	+2.78481	57,700	-
[3489]	26/04/07	795	805	787	790	0	0	48,300	-
[3489]	26/04/06	794	798	790	790	+2	+0.253807	31,500	-
[3489]	26/04/03	787	795	783	788	+7	+0.896287	55,200	-
[3489]	26/04/02	799	808	777	781	-18	-2.252816	91,500	-
[3489]	26/04/01	797	799	788	799	+26	+3.363519	64,000	-
[3489]	26/03/31	784	786	770	773	-16	-2.027883	99,500	-
[3489]	26/03/30	791	800	780	789	-77	-8.891455	214,000	-
[3489]	26/03/27	842	871	842	866	+15	+1.762632	91,500	-
[3489]	26/03/26	862	865	843	851	-11	-1.276102	107,100	-
[3489]	26/03/25	854	869	854	862	+18	+2.132701	62,600	-
[3489]	26/03/24	849	859	843	844	+10	+1.199041	59,300	-
[3489]	26/03/23	857	857	829	834	-36	-4.137931	105,700	-
[3489]	26/03/19	880	884	867	870	-17	-1.916573	54,200	-
[3489]	26/03/18	877	889	877	887	+14	+1.603666	20,400	-
[3489]	26/03/17	875	887	873	873	+3	+0.344828	33,100	-
[3489]	26/03/16	865	875	862	870	-2	-0.229358	79,100	-
[3489]	26/03/13	871	879	857	872	-14	-1.580135	74,200	-
[3489]	26/03/12	906	906	885	886	-20	-2.207506	63,200	-
[3489]	26/03/11	910	921	906	906	-4	-0.43956	45,200	-
[3489]	26/03/10	909	920	900	910	+14	+1.5625	42,400	-
[3489]	26/03/09	894	900	885	896	-38	-4.068522	119,900	-
[3489]	26/03/06	920	935	912	934	-1	-0.106952	58,100	-
[3489]	26/03/05	911	935	910	935	+53	+6.00907	91,300	-
[3489]	26/03/04	885	901	860	882	-28	-3.076923	186,700	-
[3489]	26/03/03	927	932	908	910	-23	-2.465166	107,200	-
[3489]	26/03/02	944	944	920	933	-26	-2.711157	128,400	-
[3489]	26/02/27	930	959	928	959	+32	+3.451996	99,100	-
[3489]	26/02/26	930	936	921	927	+2	+0.216216	55,100	-
[3489]	26/02/25	918	933	906	925	+10	+1.092896	58,500	-
[3489]	26/02/24	919	923	897	915	-5	-0.543478	81,500	-
[3489]	26/02/20	928	929	913	920	-11	-1.181525	70,900	-
[3489]	26/02/19	930	934	914	931	+3	+0.323276	68,300	-
[3489]	26/02/18	940	940	920	928	-12	-1.276596	87,100	-
[3489]	26/02/17	916	941	911	940	+27	+2.957284	160,000	-
[3489]	26/02/16	890	915	872	913	+76	+9.080048	363,600	-
[3489]	26/02/13	855	855	832	837	-17	-1.990632	91,500	-
[3489]	26/02/12	844	856	842	854	+9	+1.065089	84,300	-
[3489]	26/02/10	840	854	837	845	+14	+1.684717	88,300	-
[3489]	26/02/09	824	839	823	831	+11	+1.341463	78,100	-
[3489]	26/02/06	827	827	812	820	-10	-1.204819	67,900	-
[3489]	26/02/05	830	838	830	830	+1	+0.120627	56,800	-
[3489]	26/02/04	828	831	823	829	+1	+0.120773	37,300	-
[3489]	26/02/03	824	829	821	828	+11	+1.346389	33,000	-
[3489]	26/02/02	838	842	817	817	-19	-2.272727	82,300	-
[3489]	26/01/30	828	838	825	836	+8	+0.966184	47,000	-
[3489]	26/01/29	835	835	818	828	-2	-0.240964	50,400	-
[3489]	26/01/28	831	834	820	830	-4	-0.479616	40,500	-
[3489]	26/01/27	830	835	820	834	+4	+0.481928	36,700	-
[3489]	26/01/26	840	840	826	830	-20	-2.352941	84,500	-
[3489]	26/01/23	847	859	840	850	+6	+0.7109	46,200	-
[3489]	26/01/22	829	847	826	844	+24	+2.926829	73,400	-
[3489]	26/01/21	831	831	820	820	-30	-3.529412	139,700	-
[3489]	26/01/20	869	869	850	850	-12	-1.392111	59,400	-
[3489]	26/01/19	860	863	855	862	+4	+0.4662	62,200	-
[3489]	26/01/16	853	858	848	858	+2	+0.233645	49,000	-
[3489]	26/01/15	844	862	843	856	+12	+1.421801	75,100	-
[3489]	26/01/14	838	845	837	844	+6	+0.71599	53,600	-
[3489]	26/01/13	853	855	831	838	0	0	99,000	-
[3489]	26/01/09	832	840	830	838	+6	+0.721154	46,400	-
[3489]	26/01/08	822	832	818	832	+16	+1.960784	72,100	-
[3489]	26/01/07	822	822	812	816	-4	-0.487805	54,700	-
[3489]	26/01/06	817	820	811	820	+9	+1.109741	52,500	-
[3489]	26/01/05	812	825	811	811	+4	+0.495663	108,200	-
[3489]	25/12/30	804	813	803	807	+1	+0.124069	59,100	-
[3489]	25/12/29	797	807	794	806	+16	+2.025316	84,400	-
[3489]	25/12/26	800	803	787	790	-12	-1.496259	134,700	-
[3489]	25/12/25	792	802	790	802	+10	+1.262626	52,100	-
[3489]	25/12/24	781	793	781	792	+10	+1.278772	60,500	-
[3489]	25/12/23	781	788	781	782	+1	+0.128041	111,900	-
[3489]	25/12/22	802	804	780	781	-24	-2.981366	130,600	-
[3489]	25/12/19	806	811	792	805	0	0	142,800	-
[3489]	25/12/18	788	813	783	805	+11	+1.38539	115,400	-
[3489]	25/12/17	794	795	788	794	+3	+0.379267	22,600	-
[3489]	25/12/16	795	797	788	791	-3	-0.377834	41,100	-
[3489]	25/12/15	792	794	785	794	-2	-0.251256	70,100	-
[3489]	25/12/12	794	798	791	796	+7	+0.887199	35,600	-
[3489]	25/12/11	796	797	784	789	-8	-1.003764	61,700	-
[3489]	25/12/10	788	797	785	797	+13	+1.658163	50,400	-
[3489]	25/12/09	790	790	783	784	-7	-0.884956	27,200	-
[3489]	25/12/08	778	792	778	791	+12	+1.540436	57,100	-
[3489]	25/12/05	780	783	776	779	-3	-0.383632	96,400	-
[3489]	25/12/04	783	786	781	782	-2	-0.255102	63,900	-
[3489]	25/12/03	786	790	783	784	-2	-0.254453	53,500	-
[3489]	25/12/02	795	796	783	786	-11	-1.380176	108,700	-
[3489]	25/12/01	810	810	792	797	-13	-1.604938	138,100	-
[3489]	25/11/28	804	811	802	810	+6	+0.746269	45,900	-
[3489]	25/11/27	807	810	801	804	-2	-0.248139	88,900	-
[3489]	25/11/26	807	812	801	806	-2	-0.247525	74,400	-
[3489]	25/11/25	829	830	798	808	-21	-2.533172	219,200	-
[3489]	25/11/21	811	832	807	829	+14	+1.717791	73,000	-
[3489]	25/11/20	812	823	810	815	+3	+0.369458	72,400	-
[3489]	25/11/19	814	817	806	812	-5	-0.611995	53,200	-
[3489]	25/11/18	816	823	808	817	0	0	84,200	-
[3489]	25/11/17	835	843	808	817	-32	-3.76914	123,800	-
[3489]	25/11/14	840	851	834	849	+4	+0.473373	113,800	-
[3489]	25/11/13	850	852	842	845	-5	-0.588235	45,600	-
[3489]	25/11/12	826	850	825	850	+26	+3.15534	65,100	-
[3489]	25/11/11	833	833	816	824	-2	-0.242131	38,700	-
[3489]	25/11/10	820	830	820	826	+7	+0.854701	29,000	-
[3489]	25/11/07	815	825	815	819	0	0	28,400	-
[3489]	25/11/06	810	823	810	819	+11	+1.361386	80,200	-
[3489]	25/11/05	805	810	787	808	-2	-0.246914	109,300	-
[3489]	25/11/04	820	825	805	810	-18	-2.173913	99,500	-
[3489]	25/10/31	831	832	815	828	-5	-0.60024	63,200	-
[3489]	25/10/30	825	838	823	833	+8	+0.969697	60,100	-
[3489]	25/10/29	860	865	825	825	-31	-3.621495	116,000	-
[3489]	25/10/28	877	881	854	856	-17	-1.947308	70,600	-
[3489]	25/10/27	867	879	867	873	+11	+1.276102	107,000	-
[3489]	25/10/24	871	874	860	862	-5	-0.576701	63,000	-
[3489]	25/10/23	844	869	843	867	+15	+1.760563	104,600	-
[3489]	25/10/22	837	854	837	852	+15	+1.792115	79,200	-
[3489]	25/10/21	846	846	835	837	-7	-0.829384	40,800	-
[3489]	25/10/20	833	846	828	844	+13	+1.56438	64,300	-
[3489]	25/10/17	852	852	826	831	-23	-2.693208	75,500	-
[3489]	25/10/16	859	859	846	854	-4	-0.4662	51,300	-
[3489]	25/10/15	823	862	823	858	+35	+4.252734	98,600	-
[3489]	25/10/14	808	830	808	823	-4	-0.483676	92,800	-
[3489]	25/10/10	849	849	827	827	-25	-2.934272	90,900	-
[3489]	25/10/09	860	865	850	852	-8	-0.930233	53,600	-
[3489]	25/10/08	864	867	856	860	0	0	44,500	-
[3489]	25/10/07	851	869	848	860	+12	+1.415094	106,300	-
[3489]	25/10/06	845	849	827	848	+18	+2.168675	136,800	-
[3489]	25/10/03	808	836	807	830	+15	+1.840491	74,900	-
[3489]	25/10/02	812	817	801	815	-1	-0.122549	176,100	-
[3489]	25/10/01	817	823	797	816	-14	-1.686747	173,000	-
[3489]	25/09/30	847	856	825	830	-16	-1.891253	127,800	-
[3489]	25/09/29	868	870	842	846	-20	-2.309469	139,800	-
[3489]	25/09/26	857	869	856	866	+6	+0.697674	102,001	-
[3489]	25/09/25	869	873	859	860	-6	-0.692841	133,501	-
[3489]	25/09/24	881	881	863	866	-15	-1.702611	193,502	-
[3489]	25/09/22	900	906	876	881	-5	-0.564334	187,502	-
[3489]	25/09/19	898	901	879	886	-11	-1.22631	184,502	-
[3489]	25/09/18	906	907	890	897	+3	+0.33557	135,601	-
[3489]	25/09/17	920	920	894	894	-22	-2.401747	139,501	-
[3489]	25/09/16	899	919	892	916	+20	+2.232143	135,601	-
[3489]	25/09/12	890	902	890	896	+6	+0.674157	136,501	-
[3489]	25/09/11	914	914	890	890	-24	-2.625821	148,201	-
[3489]	25/09/10	920	920	908	914	-6	-0.652174	46,800	-
[3489]	25/09/09	933	936	906	920	-4	-0.4329	155,102	-
[3489]	25/09/08	899	930	899	924	+28	+3.125	144,901	-
[3489]	25/09/05	893	898	889	896	+3	+0.335946	78,601	-