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
[3494]	26/10/29	389	391	384	384	-5.0	-1.29	1,000	3,009,592,320
[3494]	26/10/28	390	391	387	389	-1.0	-0.26	1,500	3,048,779,776
[3494]	26/10/27	385	391	385	390	+4.0	+1.04	2,200	3,056,617,216
[3494]	26/10/26	381	388	380	386	-3.0	-0.77	1,700	3,025,267,200
[3494]	26/10/23	389	390	380	389	0	+0.00	4,100	3,048,779,776
[3494]	26/10/22	395	395	380	389	-7.0	-1.77	10,600	3,048,779,776
[3494]	26/10/21	403	404	395	396	-11.0	-2.70	2,800	3,103,642,112
[3494]	26/10/20	407	408	404	407	-3.0	-0.73	1,900	3,189,854,464
[3494]	26/10/19	399	410	397	410	+12.0	+3.02	3,400	3,213,366,784
[3494]	26/10/16	398	398	393	398	+8.0	+2.05	7,900	3,119,316,992
[3494]	26/10/15	409	409	390	390	-19.0	-4.65	8,200	3,056,617,216
[3494]	26/10/14	405	410	405	409	+4.0	+0.99	6,700	3,205,529,344
[3494]	26/10/13	412	414	403	405	-7.0	-1.70	14,700	3,174,179,328
[3494]	26/10/09	412	413	411	412	-1.0	-0.24	2,200	3,229,041,664
[3494]	26/10/08	411	413	411	413	+2.0	+0.49	2,400	3,236,879,360
[3494]	26/10/07	412	413	411	411	-1.0	-0.24	3,000	3,221,204,224
[3494]	26/10/06	413	413	411	412	-1.0	-0.24	3,100	3,229,041,664
[3494]	26/10/05	415	416	412	413	-2.0	-0.48	9,600	3,236,879,360
[3494]	26/10/02	415	416	414	415	0	+0.00	4,100	3,252,554,240
[3494]	26/10/01	418	418	414	415	-3.0	-0.72	8,600	3,252,554,240
[3494]	26/09/30	418	419	413	418	0	+0.00	11,600	3,276,066,560
[3494]	26/09/29	416	423	410	418	-45.0	-9.72	41,600	3,276,066,560
[3494]	26/09/28	460	463	456	463	+8.0	+1.76	18,600	3,628,753,152
[3494]	26/09/25	450	455	450	455	+5.0	+1.11	7,500	3,566,053,376
[3494]	26/09/24	452	453	449	450	-1.0	-0.22	17,600	3,526,865,920
[3494]	26/09/18	453	453	450	451	-2.0	-0.44	5,400	3,534,703,360
[3494]	26/09/17	451	455	449	453	+2.0	+0.44	5,900	3,550,378,496
[3494]	26/09/16	459	459	449	451	-5.0	-1.10	14,100	3,534,703,360
[3494]	26/09/15	457	460	456	456	-1.0	-0.22	9,400	3,573,890,816
[3494]	26/09/14	457	459	456	457	0	+0.00	4,200	3,581,728,256
[3494]	26/09/11	456	457	455	457	+1.0	+0.22	4,100	3,581,728,256
[3494]	26/09/10	456	458	456	456	0	+0.00	2,300	3,573,890,816
[3494]	26/09/09	456	458	456	456	0	+0.00	3,300	3,573,890,816
[3494]	26/09/08	454	458	450	456	+3.0	+0.66	5,600	3,573,890,816
[3494]	26/09/07	446	453	446	453	+7.0	+1.57	5,400	3,550,378,496
[3494]	26/09/04	443	446	443	446	+2.0	+0.45	4,300	3,495,516,160
[3494]	26/09/03	444	446	443	444	+1.0	+0.23	4,800	3,479,841,024
[3494]	26/09/02	443	444	442	443	+1.0	+0.23	4,400	3,472,003,584
[3494]	26/09/01	441	442	440	442	+1.0	+0.23	5,700	3,464,166,144
[3494]	26/08/31	441	441	437	441	0	+0.00	8,800	3,456,328,704
[3494]	26/08/28	438	443	438	441	-2.0	-0.45	7,600	3,456,328,704
[3494]	26/08/27	444	444	441	443	-1.0	-0.23	3,000	3,472,003,584
[3494]	26/08/26	439	444	437	444	+5.0	+1.14	2,800	3,479,841,024
[3494]	26/08/25	439	442	439	439	0	+0.00	2,700	3,440,653,824
[3494]	26/08/24	443	449	439	439	-4.0	-0.90	7,300	3,440,653,824
[3494]	26/08/21	436	445	432	443	0	+0.00	6,100	3,472,003,584
[3494]	26/08/20	436	443	430	443	+5.0	+1.14	5,800	3,472,003,584
[3494]	26/08/19	443	449	423	438	-5.0	-1.13	33,900	3,432,816,128
[3494]	26/08/18	448	457	442	443	-15.0	-3.28	38,600	3,472,003,584
[3494]	26/08/17	450	458	450	458	+8.0	+1.78	12,300	3,589,565,952
[3494]	26/08/14	444	450	443	450	+6.0	+1.35	5,200	3,526,865,920
[3494]	26/08/13	442	448	439	444	-1.0	-0.22	15,200	3,479,841,024
[3494]	26/08/12	442	445	435	445	+11.0	+2.53	9,600	3,487,678,720
[3494]	26/08/10	430	434	430	434	+4.0	+0.93	2,400	3,401,466,368
[3494]	26/08/07	430	431	425	430	0	+0.00	2,900	3,370,116,352
[3494]	26/08/06	429	430	423	430	+4.0	+0.94	5,700	3,370,116,352
[3494]	26/08/05	428	430	426	426	-2.0	-0.47	2,500	3,338,766,592
[3494]	26/08/04	435	435	428	428	0	+0.00	1,400	3,354,441,472
[3494]	26/08/03	437	444	428	428	-7.0	-1.61	9,000	3,354,441,472
[3494]	26/07/31	435	442	434	435	0	+0.00	8,700	3,409,303,808
[3494]	26/07/30	441	444	435	435	-1.0	-0.23	2,600	3,409,303,808
[3494]	26/07/29	437	445	436	436	+2.0	+0.46	1,900	3,417,141,248
[3494]	26/07/28	449	463	425	434	-14.0	-3.12	20,200	3,401,466,368
[3494]	26/07/27	449	453	448	448	-1.0	-0.22	3,400	3,511,191,040
[3494]	26/07/24	443	458	443	449	+4.0	+0.90	9,300	3,519,028,480
[3494]	26/07/23	436	450	435	445	+6.0	+1.37	13,200	3,487,678,720
[3494]	26/07/22	442	443	425	439	+4.0	+0.92	11,800	3,440,653,824
[3494]	26/07/21	437	446	430	435	-18.0	-3.97	15,200	3,409,303,808
[3494]	26/07/17	458	459	440	453	-5	-1.09	9,900	-
[3494]	26/07/16	455	465	450	458	+3	+0.66	19,200	-
[3494]	26/07/15	439	455	434	455	+21	+4.84	34,900	-
[3494]	26/07/14	416	446	416	434	+18	+4.33	18,300	-
[3494]	26/07/13	405	429	403	416	+10	+2.46	32,500	-
[3494]	26/07/10	431	431	403	406	-29	-6.67	36,400	-
[3494]	26/07/09	426	471	421	435	+9	+2.11	110,500	-
[3494]	26/07/08	397	426	395	426	+34	+8.67	54,900	-
[3494]	26/07/07	390	393	385	392	+1	+0.26	10,700	-
[3494]	26/07/06	382	395	380	391	+13	+3.44	40,500	-
[3494]	26/07/03	370	378	367	378	+15	+4.13	17,400	-
[3494]	26/07/02	360	369	360	363	+3	+0.83	10,800	-
[3494]	26/07/01	357	365	355	360	+8	+2.27	23,000	-
[3494]	26/06/30	344	352	344	352	+8	+2.33	4,800	-
[3494]	26/06/29	342	345	341	344	+6	+1.78	5,900	-
[3494]	26/06/26	338	338	335	338	0	0.00	6,000	-
[3494]	26/06/25	335	338	333	338	+4	+1.20	5,400	-
[3494]	26/06/24	329	334	329	334	+4	+1.21	4,100	-
[3494]	26/06/23	330	333	328	330	+2	+0.61	3,200	-
[3494]	26/06/22	329	332	328	328	0	0.00	5,200	-
[3494]	26/06/19	328	332	328	328	+3	+0.92	3,700	-
[3494]	26/06/18	326	326	324	325	+1	+0.31	2,800	-
[3494]	26/06/17	328	329	320	324	0	0.00	6,600	-
[3494]	26/06/16	329	329	320	324	+1	+0.31	13,700	-
[3494]	26/06/15	325	329	323	323	+3	+0.94	3,900	-
[3494]	26/06/12	324	324	319	320	+2	+0.63	5,200	-
[3494]	26/06/11	325	325	318	318	-7	-2.15	11,000	-
[3494]	26/06/10	328	329	325	325	-1	-0.31	3,400	-
[3494]	26/06/09	327	333	324	326	-1	-0.31	6,600	-
[3494]	26/06/08	330	331	327	327	-4	-1.21	8,400	-
[3494]	26/06/05	325	331	325	331	+7	+2.16	3,700	-
[3494]	26/06/04	325	325	323	324	+1	+0.31	5,400	-
[3494]	26/06/03	322	330	321	323	+1	+0.31	9,500	-
[3494]	26/06/02	330	330	317	322	-8	-2.42	13,800	-
[3494]	26/06/01	330	335	329	330	-3	-0.90	9,900	-
[3494]	26/05/29	337	338	328	333	+2	+0.60	10,000	-
[3494]	26/05/28	332	335	328	331	0	0.00	12,300	-
[3494]	26/05/27	338	342	330	331	-8	-2.36	24,700	-
[3494]	26/05/26	341	343	338	339	-2	-0.59	8,600	-
[3494]	26/05/25	343	343	341	341	-2	-0.58	5,100	-
[3494]	26/05/22	345	345	341	343	+1.0	+0.29	4,700	-
[3494]	26/05/21	341	343	340	342	+1.0	+0.29	5,400	-
[3494]	26/05/20	344	344	340	341	-3.0	-0.87	10,600	-
[3494]	26/05/19	343	345	342	344	+1.0	+0.29	6,600	-
[3494]	26/05/18	350	355	342	343	-5.0	-1.44	14,600	-
[3494]	26/05/15	350	351	348	348	-2.0	-0.57	2,900	-
[3494]	26/05/14	353	353	345	350	-3.0	-0.85	6,800	-
[3494]	26/05/13	354	355	351	353	-4.0	-1.12	2,900	-
[3494]	26/05/12	355	357	353	357	+3.0	+0.85	2,500	-
[3494]	26/05/11	350	355	350	354	-1.0	-0.28	6,700	-
[3494]	26/05/08	353	355	353	355	+2.0	+0.57	700	-
[3494]	26/05/07	354	357	347	353	-5.0	-1.40	11,300	-
[3494]	26/05/01	355	359	355	358	-1.0	-0.28	3,200	-
[3494]	26/04/30	359	359	357	359	+1.0	+0.28	1,800	-
[3494]	26/04/28	355	358	353	358	+3.0	+0.85	5,300	-
[3494]	26/04/27	353	360	345	355	+2	+0.57	11,900	-
[3494]	26/04/24	352	357	349	353	0	0.00	7,700	-
[3494]	26/04/23	355	359	353	353	-2	-0.56	3,000	-
[3494]	26/04/22	359	360	355	355	-3	-0.84	2,000	-
[3494]	26/04/21	361	363	355	358	-3	-0.83	11,200	-
[3494]	26/04/20	362	363	360	361	+1	+0.28	2,400	-
[3494]	26/04/17	359	360	358	360	+2	+0.56	1,200	-
[3494]	26/04/16	358	360	358	358	+2	+0.56	1,600	-
[3494]	26/04/15	357	367	356	356	0	0.00	5,500	-
[3494]	26/04/14	356	359	356	356	-1	-0.28	7,300	-
[3494]	26/04/13	357	357	356	357	0	0.00	3,600	-
[3494]	26/04/10	357	357	355	357	0	0.00	1,900	-
[3494]	26/04/09	366	366	352	357	-7	-1.92	15,100	-
[3494]	26/04/08	364	366	364	364	-1	-0.27	2,800	-
[3494]	26/04/07	360	365	360	365	+6	+1.67	700	-
[3494]	26/04/06	362	362	358	359	+1	+0.28	2,300	-
[3494]	26/04/03	364	364	357	358	+2	+0.56	1,100	-
[3494]	26/04/02	360	364	356	356	-4	-1.11	3,100	-
[3494]	26/04/01	355	360	355	360	+8	+2.27	2,200	-
[3494]	26/03/31	348	352	348	352	+3	+0.86	2,100	-
[3494]	26/03/30	346	356	345	349	-4	-1.13	10,700	-
[3494]	26/03/27	358	360	352	353	-7	-1.94	6,000	-
[3494]	26/03/26	358	362	358	360	+1	+0.28	2,200	-
[3494]	26/03/25	353	359	350	359	+8	+2.28	11,900	-
[3494]	26/03/24	353	353	350	351	-1	-0.28	2,600	-
[3494]	26/03/23	361	361	330	352	-9	-2.49	33,100	-
[3494]	26/03/19	360	369	360	361	0	0.00	5,900	-
[3494]	26/03/18	364	364	359	361	-2	-0.55	4,300	-
[3494]	26/03/17	365	365	361	363	0	0.00	3,600	-
[3494]	26/03/16	363	368	361	363	0	0.00	7,400	-
[3494]	26/03/13	365	367	362	363	-2	-0.55	1,600	-
[3494]	26/03/12	370	370	362	365	-4	-1.08	2,300	-
[3494]	26/03/11	367	369	363	369	+6	+1.65	3,000	-
[3494]	26/03/10	358	366	358	363	+6	+1.68	2,600	-
[3494]	26/03/09	359	359	354	357	-4	-1.11	6,300	-
[3494]	26/03/06	364	364	360	361	+2	+0.56	1,400	-
[3494]	26/03/05	357	363	357	359	+3	+0.84	3,600	-
[3494]	26/03/04	363	366	348	356	-14	-3.78	15,400	-
[3494]	26/03/03	380	380	370	370	-13	-3.39	14,200	-
[3494]	26/03/02	380	383	378	383	-1	-0.26	6,700	-
[3494]	26/02/27	377	384	377	384	+6	+1.59	7,000	-
[3494]	26/02/26	378	380	377	378	-2	-0.53	4,900	-
[3494]	26/02/25	380	382	378	380	+1	+0.26	3,800	-
[3494]	26/02/24	390	390	379	379	-9	-2.32	7,800	-
[3494]	26/02/20	393	393	388	388	0	0.00	4,300	-
[3494]	26/02/19	395	395	386	388	-7	-1.77	7,000	-
[3494]	26/02/18	394	395	389	395	+8	+2.07	4,400	-
[3494]	26/02/17	402	402	386	387	-16	-3.97	17,400	-
[3494]	26/02/16	398	404	395	403	+9	+2.28	9,300	-
[3494]	26/02/13	390	398	389	394	+4	+1.03	19,500	-
[3494]	26/02/12	385	395	385	390	+5	+1.30	17,000	-
[3494]	26/02/10	382	385	380	385	+6	+1.58	5,300	-
[3494]	26/02/09	384	384	375	379	+2	+0.53	14,500	-
[3494]	26/02/06	379	380	377	377	0	0.00	2,300	-
[3494]	26/02/05	375	377	374	377	+3	+0.80	3,100	-
[3494]	26/02/04	372	374	369	374	+2	+0.54	2,500	-
[3494]	26/02/03	372	372	367	372	+7	+1.92	2,800	-
[3494]	26/02/02	365	373	365	365	0	0.00	7,000	-
[3494]	26/01/30	366	368	365	365	+1	+0.27	5,200	-
[3494]	26/01/29	362	364	358	364	+1	+0.28	9,200	-
[3494]	26/01/28	372	372	362	363	-7	-1.89	7,000	-
[3494]	26/01/27	372	372	369	370	+1	+0.27	2,400	-
[3494]	26/01/26	377	378	366	369	-8	-2.12	9,800	-
[3494]	26/01/23	381	381	377	377	-2	-0.53	2,100	-
[3494]	26/01/22	379	381	377	379	+2	+0.53	3,300	-
[3494]	26/01/21	380	380	375	377	-2	-0.53	3,300	-
[3494]	26/01/20	380	384	378	379	+1	+0.26	6,100	-
[3494]	26/01/19	389	389	374	378	+5	+1.34	9,400	-
[3494]	26/01/16	375	376	372	373	+1	+0.27	3,900	-
[3494]	26/01/15	371	372	367	372	+1	+0.27	10,500	-
[3494]	26/01/14	374	375	370	371	-3	-0.80	9,200	-
[3494]	26/01/13	381	381	371	374	+1	+0.27	9,900	-
[3494]	26/01/09	379	379	370	373	-2	-0.53	6,400	-
[3494]	26/01/08	368	381	366	375	+10	+2.74	15,400	-
[3494]	26/01/07	363	367	363	365	+2	+0.55	6,000	-
[3494]	26/01/06	364	364	361	363	0	0.00	6,000	-
[3494]	26/01/05	358	364	357	363	+6	+1.68	7,500	-
[3494]	25/12/30	355	357	353	357	+5	+1.42	3,900	-
[3494]	25/12/29	350	355	350	352	+3	+0.86	16,500	-
[3494]	25/12/26	359	359	349	349	-9	-2.51	39,400	-
[3494]	25/12/25	358	362	357	358	-1	-0.28	10,400	-
[3494]	25/12/24	360	361	358	359	+1	+0.28	22,200	-
[3494]	25/12/23	361	363	358	358	-3	-0.83	17,600	-
[3494]	25/12/22	362	368	361	361	-1	-0.28	16,500	-
[3494]	25/12/19	370	371	354	362	-11	-2.95	41,400	-
[3494]	25/12/18	374	374	372	373	-2	-0.53	8,100	-
[3494]	25/12/17	380	380	375	375	-2	-0.53	5,300	-
[3494]	25/12/16	377	381	377	377	0	0.00	5,800	-
[3494]	25/12/15	381	381	377	377	0	0.00	4,300	-
[3494]	25/12/12	377	380	377	377	+1	+0.27	6,500	-
[3494]	25/12/11	383	383	376	376	-5	-1.31	15,900	-
[3494]	25/12/10	384	387	381	381	-3	-0.78	6,100	-
[3494]	25/12/09	383	387	383	384	+2	+0.52	9,300	-
[3494]	25/12/08	382	397	380	382	+1	+0.26	17,000	-
[3494]	25/12/05	380	383	380	381	+1	+0.26	6,900	-
[3494]	25/12/04	381	384	380	380	0	0.00	8,100	-
[3494]	25/12/03	384	384	380	380	-3	-0.78	6,800	-
[3494]	25/12/02	388	388	382	383	0	0.00	3,900	-
[3494]	25/12/01	398	398	383	383	-9	-2.30	10,700	-
[3494]	25/11/28	395	395	390	392	-9	-2.24	8,900	-
[3494]	25/11/27	393	401	384	401	+12	+3.08	23,400	-
[3494]	25/11/26	387	394	384	389	+5	+1.30	16,300	-
[3494]	25/11/25	371	407	371	384	+12	+3.23	36,700	-
[3494]	25/11/21	377	377	366	372	-5	-1.33	31,200	-
[3494]	25/11/20	376	378	373	377	+4	+1.07	3,400	-
[3494]	25/11/19	368	380	368	373	+3	+0.81	11,000	-
[3494]	25/11/18	370	384	370	370	0	0.00	27,600	-
[3494]	25/11/17	383	383	369	370	-5	-1.33	18,500	-
[3494]	25/11/14	370	388	366	375	-12	-3.10	55,600	-
[3494]	25/11/13	393	399	385	387	-4	-1.02	32,100	-
[3494]	25/11/12	383	395	383	391	+8	+2.09	7,400	-
[3494]	25/11/11	396	396	378	383	-10	-2.54	16,900	-
[3494]	25/11/10	387	393	387	393	+7	+1.81	6,400	-
[3494]	25/11/07	382	392	380	386	+6	+1.58	11,600	-
[3494]	25/11/06	382	395	380	380	-2	-0.52	14,900	-
[3494]	25/11/05	397	397	342	382	-13	-3.29	138,600	-
[3494]	25/11/04	417	417	390	395	-20	-4.82	39,100	-
[3494]	25/10/31	401	415	401	415	+14	+3.49	15,800	-
[3494]	25/10/30	411	411	389	401	-7	-1.72	20,000	-
[3494]	25/10/29	420	422	408	408	-11	-2.63	21,100	-
[3494]	25/10/28	435	435	419	419	-11	-2.56	12,100	-
[3494]	25/10/27	437	439	430	430	-1	-0.23	7,900	-
[3494]	25/10/24	437	437	429	431	-1	-0.23	8,700	-
[3494]	25/10/23	434	439	430	432	+1	+0.23	20,500	-
[3494]	25/10/22	433	433	424	431	+6	+1.41	14,400	-
[3494]	25/10/21	419	438	415	425	+14	+3.41	24,900	-
[3494]	25/10/20	410	413	409	411	+3	+0.74	8,200	-
[3494]	25/10/17	415	418	408	408	-8	-1.92	9,600	-
[3494]	25/10/16	419	422	415	416	-5	-1.19	7,800	-
[3494]	25/10/15	416	423	414	421	+12	+2.93	13,200	-
[3494]	25/10/14	403	415	400	409	+3	+0.74	23,400	-
[3494]	25/10/10	424	424	406	406	-17	-4.02	28,500	-
[3494]	25/10/09	424	429	421	423	0	0.00	16,900	-
[3494]	25/10/08	435	437	423	423	-10	-2.31	11,600	-
[3494]	25/10/07	431	436	423	433	+3	+0.70	21,800	-
[3494]	25/10/06	436	443	430	430	0	0.00	30,200	-
[3494]	25/10/03	428	435	424	430	+9	+2.14	12,900	-
[3494]	25/10/02	430	432	420	421	-9	-2.09	26,300	-
[3494]	25/10/01	450	450	422	430	-19	-4.23	65,000	-
[3494]	25/09/30	455	455	447	449	-6	-1.32	22,300	-
[3494]	25/09/29	466	466	442	455	-33	-6.76	106,100	-
[3494]	25/09/26	492	496	488	488	-6	-1.21	60,900	-
[3494]	25/09/25	493	494	482	494	+8	+1.65	50,200	-
[3494]	25/09/24	493	493	485	486	+1	+0.21	28,200	-
[3494]	25/09/22	490	492	485	485	-3	-0.61	27,900	-
[3494]	25/09/19	494	503	485	488	-5	-1.01	45,800	-
[3494]	25/09/18	500	500	485	493	+1	+0.20	65,700	-
[3494]	25/09/17	513	513	490	492	-15	-2.96	65,400	-
[3494]	25/09/16	517	522	498	507	-3	-0.59	93,200	-
[3494]	25/09/12	511	521	501	510	+16	+3.24	67,500	-
[3494]	25/09/11	518	518	491	494	-14	-2.76	110,900	-
[3494]	25/09/10	519	525	508	508	-5	-0.97	65,000	-
[3494]	25/09/09	510	518	504	513	+5	+0.98	66,800	-
[3494]	25/09/08	505	545	505	508	+4	+0.79	167,000	-
[3494]	25/09/05	509	524	488	504	0	0.00	80,800	-