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
[3719]	26/10/29	115	125	88	89	-18.0	-16.82	10,078,300	2,660,583,424
[3719]	26/10/28	93	120	93	107	+16.0	+17.58	10,205,300	3,198,679,040
[3719]	26/10/27	88	92	87	91	+4.0	+4.60	311,600	2,720,371,712
[3719]	26/10/26	84	87	83	87	+4.0	+4.82	315,400	2,600,795,136
[3719]	26/10/23	86	87	82	83	-5.0	-5.68	251,700	2,481,218,304
[3719]	26/10/22	87	89	86	88	+1.0	+1.15	255,900	2,630,689,280
[3719]	26/10/21	87	90	85	87	0	+0.00	270,700	2,600,795,136
[3719]	26/10/20	87	89	84	87	+1.0	+1.16	366,900	2,600,795,136
[3719]	26/10/19	86	88	86	86	-3.0	-3.37	123,000	2,570,900,736
[3719]	26/10/16	82	89	82	89	+7.0	+8.54	889,500	2,660,583,424
[3719]	26/10/15	89	89	80	82	-7.0	-7.87	638,700	2,451,324,160
[3719]	26/10/14	93	93	89	89	-3.0	-3.26	388,000	2,660,583,424
[3719]	26/10/13	94	94	91	92	-1.0	-1.08	333,400	2,750,266,112
[3719]	26/10/09	91	96	91	93	+2.0	+2.20	403,700	2,780,160,256
[3719]	26/10/08	98	98	90	91	-11.0	-10.78	1,368,600	2,720,371,712
[3719]	26/10/07	114	114	101	102	-11.0	-9.73	1,300,500	3,049,208,064
[3719]	26/10/06	114	117	113	113	-2.0	-1.74	216,900	3,378,044,160
[3719]	26/10/05	114	117	114	115	+1.0	+0.88	273,900	3,437,832,448
[3719]	26/10/02	117	118	113	114	-5.0	-4.20	383,700	3,407,938,304
[3719]	26/10/01	115	119	114	119	+2.0	+1.71	264,100	3,557,409,280
[3719]	26/09/30	115	117	114	117	+4.0	+3.54	232,700	3,497,620,992
[3719]	26/09/29	114	115	111	113	-1.0	-0.88	218,800	3,378,044,160
[3719]	26/09/28	115	116	113	114	0	+0.00	190,000	3,407,938,304
[3719]	26/09/25	114	115	112	114	0	+0.00	341,700	3,407,938,304
[3719]	26/09/24	116	116	114	114	-1.0	-0.87	211,900	3,407,938,304
[3719]	26/09/18	116	118	115	115	-1.0	-0.86	159,200	3,437,832,448
[3719]	26/09/17	118	119	116	116	-1.0	-0.85	205,600	3,467,726,848
[3719]	26/09/16	116	118	116	117	0	+0.00	77,900	3,497,620,992
[3719]	26/09/15	115	118	114	117	+3.0	+2.63	162,500	3,497,620,992
[3719]	26/09/14	116	118	114	114	-4.0	-3.39	240,800	3,407,938,304
[3719]	26/09/11	117	118	116	118	0	+0.00	67,600	3,527,515,136
[3719]	26/09/10	115	120	115	118	+4.0	+3.51	283,700	3,527,515,136
[3719]	26/09/09	117	117	114	114	-3.0	-2.56	170,300	3,407,938,304
[3719]	26/09/08	115	118	115	117	+2.0	+1.74	158,200	3,497,620,992
[3719]	26/09/07	116	116	114	115	0	+0.00	174,600	3,437,832,448
[3719]	26/09/04	115	117	115	115	0	+0.00	133,200	3,437,832,448
[3719]	26/09/03	118	119	114	115	-3.0	-2.54	276,600	3,437,832,448
[3719]	26/09/02	120	120	116	118	-3.0	-2.48	354,400	3,527,515,136
[3719]	26/09/01	118	121	116	121	+3.0	+2.54	519,500	3,617,197,824
[3719]	26/08/31	115	119	113	118	+3.0	+2.61	352,100	3,527,515,136
[3719]	26/08/28	115	118	114	115	+3.0	+2.68	455,800	3,437,832,448
[3719]	26/08/27	119	120	111	112	-7.0	-5.88	1,223,400	3,348,150,016
[3719]	26/08/26	122	122	116	119	-2.0	-1.65	526,800	3,557,409,280
[3719]	26/08/25	124	125	120	121	-2.0	-1.63	555,700	3,617,197,824
[3719]	26/08/24	123	125	121	123	0	+0.00	234,900	3,676,986,112
[3719]	26/08/21	123	124	119	123	0	+0.00	251,000	3,676,986,112
[3719]	26/08/20	121	124	118	123	+4.0	+3.36	295,200	3,676,986,112
[3719]	26/08/19	122	123	117	119	-5.0	-4.03	443,300	3,557,409,280
[3719]	26/08/18	123	130	122	124	+1.0	+0.81	525,700	3,706,880,256
[3719]	26/08/17	120	124	113	123	+1.0	+0.82	964,600	3,676,986,112
[3719]	26/08/14	116	123	114	122	+5.0	+4.27	901,900	3,647,091,968
[3719]	26/08/13	110	118	109	117	-20.0	-14.60	2,891,600	3,497,620,992
[3719]	26/08/12	142	142	136	137	-9.0	-6.16	853,200	4,095,504,896
[3719]	26/08/10	138	148	138	146	+11.0	+8.15	879,800	4,364,552,704
[3719]	26/08/07	138	139	134	135	-2.0	-1.46	348,900	4,035,716,352
[3719]	26/08/06	140	140	135	137	-3.0	-2.14	718,200	4,095,504,896
[3719]	26/08/05	140	145	139	140	0	+0.00	815,400	4,185,187,328
[3719]	26/08/04	140	144	139	140	+2.0	+1.45	588,900	4,185,187,328
[3719]	26/08/03	142	142	133	138	-3.0	-2.13	524,500	4,125,399,040
[3719]	26/07/31	141	146	138	141	+1.0	+0.71	366,900	4,215,081,728
[3719]	26/07/30	139	144	136	140	0	+0.00	790,300	4,185,187,328
[3719]	26/07/29	147	148	139	140	-9.0	-6.04	528,700	4,185,187,328
[3719]	26/07/28	158	158	148	149	-9.0	-5.70	502,900	4,454,235,136
[3719]	26/07/27	157	160	156	158	+1.0	+0.64	204,000	4,723,282,944
[3719]	26/07/24	157	160	155	157	-4.0	-2.48	238,100	4,693,388,800
[3719]	26/07/23	162	162	159	161	0	+0.00	234,000	4,812,965,376
[3719]	26/07/22	164	166	161	161	-2.0	-1.23	322,400	4,812,965,376
[3719]	26/07/21	160	167	160	163	-1.0	-0.61	262,900	4,872,754,176
[3719]	26/07/17	170	174	161	164	-7	-4.09	825,300	-
[3719]	26/07/16	179	179	171	171	-8	-4.47	299,800	-
[3719]	26/07/15	179	183	178	179	-1	-0.56	221,500	-
[3719]	26/07/14	176	183	174	180	+4	+2.27	152,000	-
[3719]	26/07/13	177	183	174	176	-1	-0.56	228,200	-
[3719]	26/07/10	171	178	171	177	+7	+4.12	185,700	-
[3719]	26/07/09	172	174	170	170	-3	-1.73	118,000	-
[3719]	26/07/08	175	175	171	173	-2	-1.14	75,400	-
[3719]	26/07/07	181	182	175	175	-6	-3.31	244,400	-
[3719]	26/07/06	182	188	180	181	-1	-0.55	272,300	-
[3719]	26/07/03	178	183	176	182	+2	+1.11	132,700	-
[3719]	26/07/02	175	182	174	180	+5	+2.86	213,700	-
[3719]	26/07/01	174	177	174	175	+1	+0.57	127,000	-
[3719]	26/06/30	172	180	171	174	+5	+2.96	165,500	-
[3719]	26/06/29	168	172	167	169	+2	+1.20	191,700	-
[3719]	26/06/26	170	172	166	167	-7	-4.02	341,500	-
[3719]	26/06/25	173	179	170	174	+1	+0.58	340,400	-
[3719]	26/06/24	182	186	173	173	-9	-4.95	413,400	-
[3719]	26/06/23	186	186	182	182	-6	-3.19	285,000	-
[3719]	26/06/22	188	188	183	188	-1	-0.53	331,500	-
[3719]	26/06/19	193	193	187	189	-4	-2.07	273,900	-
[3719]	26/06/18	195	197	191	193	-4	-2.03	181,800	-
[3719]	26/06/17	194	199	192	197	0	0.00	263,000	-
[3719]	26/06/16	192	201	190	197	+6	+3.14	396,500	-
[3719]	26/06/15	198	200	189	191	-5	-2.55	793,700	-
[3719]	26/06/12	196	199	194	196	+1	+0.51	195,100	-
[3719]	26/06/11	188	195	184	195	+2	+1.04	321,800	-
[3719]	26/06/10	196	197	185	193	-2	-1.03	650,100	-
[3719]	26/06/09	197	200	193	195	+3	+1.56	309,600	-
[3719]	26/06/08	201	204	191	192	-15	-7.25	1,343,800	-
[3719]	26/06/05	211	214	206	207	-4	-1.90	601,600	-
[3719]	26/06/04	217	220	210	211	-14	-6.22	808,700	-
[3719]	26/06/03	217	235	215	225	+16	+7.66	2,981,500	-
[3719]	26/06/02	205	225	204	209	+1	+0.48	1,935,600	-
[3719]	26/06/01	212	213	204	208	-7	-3.26	797,600	-
[3719]	26/05/29	211	217	209	215	0	0.00	719,500	-
[3719]	26/05/28	215	217	205	215	+1	+0.47	785,600	-
[3719]	26/05/27	210	214	202	214	+1	+0.47	1,213,000	-
[3719]	26/05/26	218	219	207	213	-6	-2.74	1,203,900	-
[3719]	26/05/25	225	227	203	219	0	0.00	2,324,000	-
[3719]	26/05/22	220	230	211	219	-5.0	-2.23	4,105,200	-
[3719]	26/05/21	218	267	199	224	+22.0	+10.89	12,513,300	-
[3719]	26/05/20	195	241	185	202	+8.0	+4.12	2,576,300	-
[3719]	26/05/19	187	199	187	194	+8.0	+4.30	411,900	-
[3719]	26/05/18	190	198	175	186	-17.0	-8.37	1,188,000	-
[3719]	26/05/15	200	215	200	203	+2.0	+1.00	578,000	-
[3719]	26/05/14	215	215	201	201	-13.0	-6.07	349,600	-
[3719]	26/05/13	209	217	208	214	+4.0	+1.90	168,000	-
[3719]	26/05/12	215	216	210	210	-7.0	-3.23	277,300	-
[3719]	26/05/11	219	220	216	217	-2.0	-0.91	176,800	-
[3719]	26/05/08	218	221	216	219	+2.0	+0.92	298,200	-
[3719]	26/05/07	220	220	217	217	0	+0.00	208,500	-
[3719]	26/05/01	215	219	212	217	0	+0.00	282,000	-
[3719]	26/04/30	223	223	216	217	-6.0	-2.69	401,600	-
[3719]	26/04/28	225	227	222	223	-1.0	-0.45	197,300	-
[3719]	26/04/27	225	229	223	224	0	0.00	266,000	-
[3719]	26/04/24	226	231	224	224	-2	-0.88	397,400	-
[3719]	26/04/23	229	232	224	226	-7	-3.00	376,600	-
[3719]	26/04/22	228	234	227	233	+4	+1.75	180,700	-
[3719]	26/04/21	240	240	229	229	-11	-4.58	458,000	-
[3719]	26/04/20	242	244	238	240	+2	+0.84	347,100	-
[3719]	26/04/17	242	242	236	238	+1	+0.42	288,600	-
[3719]	26/04/16	236	238	233	237	+5	+2.16	199,400	-
[3719]	26/04/15	232	238	231	232	+1	+0.43	293,600	-
[3719]	26/04/14	230	234	228	231	+3	+1.32	368,500	-
[3719]	26/04/13	234	234	227	228	-8	-3.39	355,100	-
[3719]	26/04/10	237	240	235	236	+2	+0.85	175,700	-
[3719]	26/04/09	252	252	234	234	-11	-4.49	784,700	-
[3719]	26/04/08	235	245	235	245	+15	+6.52	715,200	-
[3719]	26/04/07	231	235	226	230	-1	-0.43	211,800	-
[3719]	26/04/06	235	237	231	231	-5	-2.12	188,600	-
[3719]	26/04/03	238	240	232	236	+6	+2.61	299,900	-
[3719]	26/04/02	235	242	228	230	-1	-0.43	384,900	-
[3719]	26/04/01	227	232	225	231	+9	+4.05	368,700	-
[3719]	26/03/31	222	228	220	222	-2	-0.89	351,300	-
[3719]	26/03/30	230	230	221	224	-11	-4.68	490,700	-
[3719]	26/03/27	226	239	226	235	+5	+2.17	878,700	-
[3719]	26/03/26	237	237	227	230	-5	-2.13	500,900	-
[3719]	26/03/25	234	241	234	235	+3	+1.29	348,300	-
[3719]	26/03/24	236	237	231	232	+2	+0.87	245,900	-
[3719]	26/03/23	240	242	229	230	-15	-6.12	686,500	-
[3719]	26/03/19	250	260	242	245	-7	-2.78	1,000,200	-
[3719]	26/03/18	239	252	237	252	+16	+6.78	721,500	-
[3719]	26/03/17	241	255	236	236	-2	-0.84	941,100	-
[3719]	26/03/16	242	243	237	238	-4	-1.65	351,900	-
[3719]	26/03/13	243	248	242	242	-3	-1.22	327,100	-
[3719]	26/03/12	248	248	243	245	-5	-2.00	256,500	-
[3719]	26/03/11	253	257	249	250	+3	+1.21	378,800	-
[3719]	26/03/10	243	249	241	247	+8	+3.35	485,300	-
[3719]	26/03/09	247	247	232	239	-9	-3.63	930,300	-
[3719]	26/03/06	246	252	246	248	+2	+0.81	406,500	-
[3719]	26/03/05	245	255	245	246	+9	+3.80	727,500	-
[3719]	26/03/04	236	247	231	237	-7	-2.87	1,088,200	-
[3719]	26/03/03	257	261	242	244	-12	-4.69	1,133,900	-
[3719]	26/03/02	258	270	249	256	-8	-3.03	1,403,000	-
[3719]	26/02/27	258	285	255	264	+9	+3.53	2,718,000	-
[3719]	26/02/26	249	257	247	255	+5	+2.00	515,600	-
[3719]	26/02/25	252	256	250	250	-3	-1.19	628,100	-
[3719]	26/02/24	254	258	248	253	-9	-3.44	1,106,500	-
[3719]	26/02/20	262	266	258	262	+1	+0.38	548,100	-
[3719]	26/02/19	262	265	254	261	-3	-1.14	1,279,800	-
[3719]	26/02/18	278	283	263	264	-11	-4.00	1,291,400	-
[3719]	26/02/17	286	286	270	275	-15	-5.17	1,798,400	-
[3719]	26/02/16	295	305	280	290	-35	-10.77	3,590,200	-
[3719]	26/02/13	360	361	311	325	-8	-2.40	3,686,700	-
[3719]	26/02/12	315	339	300	333	+46	+16.03	5,193,300	-
[3719]	26/02/10	280	292	280	287	+9	+3.24	842,400	-
[3719]	26/02/09	285	292	277	278	-1	-0.36	1,043,600	-
[3719]	26/02/06	280	289	273	279	-2	-0.71	965,800	-
[3719]	26/02/05	294	294	276	281	-12	-4.10	1,340,000	-
[3719]	26/02/04	296	319	288	293	-7	-2.33	2,351,900	-
[3719]	26/02/03	302	315	293	300	0	0.00	1,694,600	-
[3719]	26/02/02	295	323	292	300	+8	+2.74	3,505,100	-
[3719]	26/01/30	274	295	271	292	+20	+7.35	2,176,500	-
[3719]	26/01/29	281	282	264	272	-7	-2.51	879,200	-
[3719]	26/01/28	280	285	274	279	+4	+1.45	1,260,300	-
[3719]	26/01/27	262	277	259	275	+13	+4.96	994,700	-
[3719]	26/01/26	270	270	260	262	-7	-2.60	656,500	-
[3719]	26/01/23	254	270	251	269	+12	+4.67	1,071,600	-
[3719]	26/01/22	265	265	256	257	-6	-2.28	810,500	-
[3719]	26/01/21	269	277	262	263	-16	-5.73	1,450,100	-
[3719]	26/01/20	293	294	276	279	-13	-4.45	1,489,500	-
[3719]	26/01/19	285	309	281	292	+15	+5.42	3,976,900	-
[3719]	26/01/16	277	285	271	277	+14	+5.32	2,473,000	-
[3719]	26/01/15	265	270	258	263	-2	-0.75	1,332,300	-
[3719]	26/01/14	260	278	259	265	+8	+3.11	2,173,700	-
[3719]	26/01/13	251	261	251	257	+9	+3.63	1,222,800	-
[3719]	26/01/09	255	278	246	248	-7	-2.75	3,321,000	-
[3719]	26/01/08	248	256	245	255	+8	+3.24	1,192,800	-
[3719]	26/01/07	265	265	241	247	-21	-7.84	2,831,400	-
[3719]	26/01/06	280	280	266	268	-13	-4.63	1,496,600	-
[3719]	26/01/05	256	287	256	281	+34	+13.77	2,620,800	-
[3719]	25/12/30	262	262	245	247	-11	-4.26	932,100	-
[3719]	25/12/29	243	261	236	258	+4	+1.57	1,477,700	-
[3719]	25/12/26	260	261	245	254	-8	-3.05	1,502,900	-
[3719]	25/12/25	276	301	260	262	-16	-5.76	5,308,000	-
[3719]	25/12/24	238	304	238	278	+48	+20.87	18,614,200	-
[3719]	25/12/23	207	235	206	230	+26	+12.75	2,922,800	-
[3719]	25/12/22	210	214	198	204	-3	-1.45	1,207,300	-
[3719]	25/12/19	214	218	203	207	-6	-2.82	846,200	-
[3719]	25/12/18	201	227	198	213	-44	-17.12	3,692,000	-
[3719]	25/12/17	264	273	253	257	-4	-1.53	574,000	-
[3719]	25/12/16	264	268	255	261	-4	-1.51	401,800	-
[3719]	25/12/15	257	266	255	265	+10	+3.92	625,000	-
[3719]	25/12/12	261	266	251	255	-5	-1.92	633,600	-
[3719]	25/12/11	275	281	259	260	-15	-5.45	753,600	-
[3719]	25/12/10	266	277	266	275	+6	+2.23	608,700	-
[3719]	25/12/09	282	283	265	269	-14	-4.95	1,233,700	-
[3719]	25/12/08	291	294	281	283	-8	-2.75	742,200	-
[3719]	25/12/05	286	294	278	291	-3	-1.02	987,500	-
[3719]	25/12/04	298	305	285	294	-4	-1.34	1,395,900	-
[3719]	25/12/03	296	308	276	298	+2	+0.68	3,604,100	-
[3719]	25/12/02	371	374	296	296	-80	-21.28	6,152,600	-
[3719]	25/12/01	396	396	361	376	-16	-4.08	1,311,800	-
[3719]	25/11/28	393	408	385	392	+2	+0.51	1,288,200	-
[3719]	25/11/27	397	403	368	390	-19	-4.65	3,753,800	-
[3719]	25/11/26	475	499	409	409	-80	-16.36	4,038,800	-
[3719]	25/11/25	520	523	454	489	-21	-4.12	3,520,600	-
[3719]	25/11/21	460	529	454	510	+48	+10.39	6,209,000	-
[3719]	25/11/20	446	465	430	462	+28	+6.45	1,259,500	-
[3719]	25/11/19	453	459	426	434	-25	-5.45	1,501,000	-
[3719]	25/11/18	452	464	432	459	+7	+1.55	1,957,400	-
[3719]	25/11/17	425	480	423	452	+39	+9.44	3,237,100	-
[3719]	25/11/14	399	443	385	413	+15	+3.77	2,480,500	-
[3719]	25/11/13	396	401	387	398	+3	+0.76	403,400	-
[3719]	25/11/12	386	395	384	395	+16	+4.22	313,600	-
[3719]	25/11/11	375	384	375	379	+4	+1.07	172,900	-
[3719]	25/11/10	374	384	370	375	+9	+2.46	256,500	-
[3719]	25/11/07	369	381	353	366	-6	-1.61	535,400	-
[3719]	25/11/06	373	384	363	372	+4	+1.09	319,500	-
[3719]	25/11/05	374	380	358	368	-7	-1.87	241,400	-
[3719]	25/11/04	379	382	370	375	-4	-1.06	198,600	-
[3719]	25/10/31	383	386	373	379	+4	+1.07	230,400	-
[3719]	25/10/30	363	381	363	375	+14	+3.88	234,700	-
[3719]	25/10/29	366	371	361	361	-13	-3.48	269,600	-
[3719]	25/10/28	385	388	370	374	-14	-3.61	285,800	-
[3719]	25/10/27	375	394	375	388	+17	+4.58	343,700	-
[3719]	25/10/24	377	379	363	371	-3	-0.80	188,000	-
[3719]	25/10/23	378	399	363	374	-7	-1.84	581,900	-
[3719]	25/10/22	369	389	367	381	+4	+1.06	349,000	-
[3719]	25/10/21	378	386	368	377	+3	+0.80	312,300	-
[3719]	25/10/20	365	388	365	374	+9	+2.47	459,500	-
[3719]	25/10/17	380	381	353	365	-14	-3.69	515,500	-
[3719]	25/10/16	390	393	366	379	-8	-2.07	648,700	-
[3719]	25/10/15	385	405	370	387	+3	+0.78	1,541,700	-
[3719]	25/10/14	376	387	353	384	-4	-1.03	1,389,500	-
[3719]	25/10/10	412	424	371	388	-32	-7.62	1,687,400	-
[3719]	25/10/09	450	457	404	420	-22	-4.98	1,908,200	-
[3719]	25/10/08	482	483	431	442	-40	-8.30	1,645,400	-
[3719]	25/10/07	463	486	450	482	+22	+4.78	1,409,900	-
[3719]	25/10/06	475	483	425	460	-10	-2.13	1,842,000	-
[3719]	25/10/03	457	479	431	470	+12	+2.62	2,088,600	-
[3719]	25/10/02	481	516	451	458	-15	-3.17	4,921,400	-
[3719]	25/10/01	456	512	407	473	+27	+6.05	9,140,700	-
[3719]	25/09/30	423	469	423	446	+23	+5.44	3,730,500	-
[3719]	25/09/29	460	464	395	423	-31	-6.83	4,309,700	-
[3719]	25/09/26	402	454	384	454	+68	+17.62	6,765,500	-
[3719]	25/09/25	339	390	324	386	+40	+11.56	4,686,900	-
[3719]	25/09/24	292	353	291	346	+54	+18.49	5,640,700	-
[3719]	25/09/22	280	292	273	292	+12	+4.29	1,511,400	-
[3719]	25/09/19	255	280	255	280	+27	+10.67	2,485,500	-
[3719]	25/09/18	250	258	248	253	+5	+2.02	329,300	-
[3719]	25/09/17	250	252	247	248	-2	-0.80	97,500	-
[3719]	25/09/16	246	252	245	250	+3	+1.21	173,800	-
[3719]	25/09/12	245	248	244	247	+2	+0.82	181,600	-
[3719]	25/09/11	248	248	244	245	0	0.00	101,500	-
[3719]	25/09/10	246	247	243	245	-1	-0.41	96,000	-
[3719]	25/09/09	249	249	243	246	-4	-1.60	162,300	-
[3719]	25/09/08	246	250	244	250	+8	+3.31	321,900	-
[3719]	25/09/05	240	243	238	242	+4	+1.68	85,500	-