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
[3726]	26/10/29	305	307	302	303	0	+0.00	12,900	3,980,213,504
[3726]	26/10/28	306	309	302	303	-3.0	-0.98	18,800	3,980,213,504
[3726]	26/10/27	307	311	306	306	0	+0.00	16,200	4,019,621,632
[3726]	26/10/26	305	307	304	306	+1.0	+0.33	22,400	4,019,621,632
[3726]	26/10/23	311	312	302	305	-9.0	-2.87	24,900	4,006,485,504
[3726]	26/10/22	317	320	313	314	-4.0	-1.26	19,500	4,124,709,632
[3726]	26/10/21	320	320	318	318	0	+0.00	12,600	4,177,253,632
[3726]	26/10/20	320	320	315	318	-2.0	-0.62	14,400	4,177,253,632
[3726]	26/10/19	320	323	320	320	-3.0	-0.93	10,600	4,203,525,632
[3726]	26/10/16	321	325	320	323	+1.0	+0.31	27,500	4,242,933,760
[3726]	26/10/15	325	326	322	322	-6.0	-1.83	13,300	4,229,797,888
[3726]	26/10/14	333	333	327	328	-5.0	-1.50	17,100	4,308,614,144
[3726]	26/10/13	335	336	331	333	-2.0	-0.60	16,100	4,374,294,016
[3726]	26/10/09	335	337	334	335	-1.0	-0.30	19,300	4,400,566,272
[3726]	26/10/08	335	339	335	336	-1.0	-0.30	13,200	4,413,702,144
[3726]	26/10/07	336	339	335	337	+2.0	+0.60	20,500	4,426,838,016
[3726]	26/10/06	336	341	335	335	0	+0.00	31,700	4,400,566,272
[3726]	26/10/05	337	339	335	335	-1.0	-0.30	10,700	4,400,566,272
[3726]	26/10/02	337	342	336	336	0	+0.00	12,400	4,413,702,144
[3726]	26/10/01	338	342	336	336	0	+0.00	25,900	4,413,702,144
[3726]	26/09/30	336	338	335	336	-2.0	-0.59	18,200	4,413,702,144
[3726]	26/09/29	349	349	334	338	-31.0	-8.40	89,600	4,439,973,888
[3726]	26/09/28	382	382	367	369	-11.0	-2.89	89,100	4,847,190,528
[3726]	26/09/25	385	388	380	380	-5.0	-1.30	36,800	4,991,686,656
[3726]	26/09/24	392	395	385	385	-6.0	-1.53	33,100	5,057,367,040
[3726]	26/09/18	396	397	389	391	-5.0	-1.26	29,200	5,136,182,784
[3726]	26/09/17	399	401	395	396	-2.0	-0.50	32,800	5,201,863,168
[3726]	26/09/16	400	400	397	398	-1.0	-0.25	17,300	5,228,134,912
[3726]	26/09/15	401	402	397	399	0	+0.00	25,000	5,241,271,296
[3726]	26/09/14	401	401	399	399	-1.0	-0.25	24,100	5,241,271,296
[3726]	26/09/11	400	401	399	400	0	+0.00	12,400	5,254,407,168
[3726]	26/09/10	402	402	400	400	-2.0	-0.50	4,100	5,254,407,168
[3726]	26/09/09	400	403	400	402	-1.0	-0.25	6,400	5,280,679,424
[3726]	26/09/08	402	404	399	403	+1.0	+0.25	13,600	5,293,815,296
[3726]	26/09/07	402	402	399	402	+2.0	+0.50	11,800	5,280,679,424
[3726]	26/09/04	400	402	397	400	-3.0	-0.74	18,300	5,254,407,168
[3726]	26/09/03	399	404	399	403	-1.0	-0.25	14,200	5,293,815,296
[3726]	26/09/02	404	405	400	404	0	+0.00	18,600	5,306,951,168
[3726]	26/09/01	404	405	402	404	-2.0	-0.49	13,700	5,306,951,168
[3726]	26/08/31	403	406	400	406	+3.0	+0.74	17,300	5,333,223,424
[3726]	26/08/28	403	403	398	403	0	+0.00	17,600	5,293,815,296
[3726]	26/08/27	405	406	398	403	-2.0	-0.49	36,800	5,293,815,296
[3726]	26/08/26	405	405	403	405	0	+0.00	7,400	5,320,087,040
[3726]	26/08/25	405	405	402	405	+3.0	+0.75	10,200	5,320,087,040
[3726]	26/08/24	405	405	402	402	-3.0	-0.74	9,200	5,280,679,424
[3726]	26/08/21	406	406	402	405	0	+0.00	7,300	5,320,087,040
[3726]	26/08/20	401	410	401	405	0	+0.00	8,100	5,320,087,040
[3726]	26/08/19	407	407	402	405	-2.0	-0.49	7,400	5,320,087,040
[3726]	26/08/18	407	407	402	407	0	+0.00	8,600	5,346,359,296
[3726]	26/08/17	400	410	400	407	-3.0	-0.73	22,000	5,346,359,296
[3726]	26/08/14	410	410	399	410	0	+0.00	26,000	5,385,767,424
[3726]	26/08/13	406	411	405	410	+5.0	+1.23	10,900	5,385,767,424
[3726]	26/08/12	403	406	401	405	+5.0	+1.25	13,600	5,320,087,040
[3726]	26/08/10	395	403	395	400	+5.0	+1.27	16,000	5,254,407,168
[3726]	26/08/07	392	396	392	395	+3.0	+0.77	4,400	5,188,727,296
[3726]	26/08/06	391	398	390	392	-4.0	-1.01	11,400	5,149,319,168
[3726]	26/08/05	392	396	390	396	+3.0	+0.76	11,200	5,201,863,168
[3726]	26/08/04	397	400	393	393	-4.0	-1.01	11,300	5,162,455,040
[3726]	26/08/03	396	397	388	397	+6.0	+1.53	16,900	5,214,999,040
[3726]	26/07/31	383	392	382	391	+16.0	+4.27	17,700	5,136,182,784
[3726]	26/07/30	370	380	370	375	+5.0	+1.35	26,000	4,926,006,784
[3726]	26/07/29	369	370	367	370	0	+0.00	10,300	4,860,326,912
[3726]	26/07/28	369	372	367	370	+3.0	+0.82	16,600	4,860,326,912
[3726]	26/07/27	368	369	364	367	+1.0	+0.27	6,300	4,820,918,784
[3726]	26/07/24	364	366	362	366	+1.0	+0.27	1,700	4,807,782,400
[3726]	26/07/23	358	365	356	365	+3.0	+0.83	7,400	4,794,646,528
[3726]	26/07/22	360	366	359	362	+7.0	+1.97	6,000	4,755,238,400
[3726]	26/07/21	350	369	350	355	-2.0	-0.56	19,600	4,663,286,272
[3726]	26/07/17	365	368	355	357	-8	-2.19	20,000	-
[3726]	26/07/16	372	372	365	365	-7	-1.88	9,700	-
[3726]	26/07/15	366	373	366	372	+5	+1.36	6,700	-
[3726]	26/07/14	366	373	365	367	0	0.00	18,200	-
[3726]	26/07/13	370	370	365	367	-1	-0.27	17,200	-
[3726]	26/07/10	363	375	362	368	+5	+1.38	12,700	-
[3726]	26/07/09	365	367	355	363	-6	-1.63	13,000	-
[3726]	26/07/08	370	370	363	369	+1	+0.27	14,900	-
[3726]	26/07/07	370	380	364	368	-2	-0.54	16,300	-
[3726]	26/07/06	348	370	346	370	+17	+4.82	18,900	-
[3726]	26/07/03	341	353	341	353	+12	+3.52	25,600	-
[3726]	26/07/02	340	346	338	341	0	0.00	16,100	-
[3726]	26/07/01	341	344	340	341	-4	-1.16	9,600	-
[3726]	26/06/30	343	347	341	345	+2	+0.58	3,400	-
[3726]	26/06/29	345	347	341	343	+3	+0.88	16,200	-
[3726]	26/06/26	348	348	334	340	-2	-0.58	11,900	-
[3726]	26/06/25	330	348	325	342	+14	+4.27	21,300	-
[3726]	26/06/24	331	335	327	328	-6	-1.80	11,000	-
[3726]	26/06/23	334	334	329	334	0	0.00	8,000	-
[3726]	26/06/22	324	338	324	334	+10	+3.09	14,600	-
[3726]	26/06/19	335	335	321	324	-12	-3.57	26,400	-
[3726]	26/06/18	336	338	334	336	-1	-0.30	10,800	-
[3726]	26/06/17	328	342	328	337	+7	+2.12	23,800	-
[3726]	26/06/16	333	335	328	330	-3	-0.90	12,800	-
[3726]	26/06/15	334	338	328	333	+4	+1.22	11,700	-
[3726]	26/06/12	328	329	322	329	+1	+0.30	17,000	-
[3726]	26/06/11	322	328	316	328	+8	+2.50	23,200	-
[3726]	26/06/10	318	320	314	320	+1	+0.31	32,800	-
[3726]	26/06/09	323	330	317	319	-5	-1.54	44,200	-
[3726]	26/06/08	327	332	320	324	-11	-3.28	30,700	-
[3726]	26/06/05	318	339	317	335	+12	+3.72	61,100	-
[3726]	26/06/04	326	337	317	323	-4	-1.22	96,500	-
[3726]	26/06/03	340	344	322	327	-19	-5.49	110,700	-
[3726]	26/06/02	360	367	343	346	-20	-5.46	88,500	-
[3726]	26/06/01	391	393	362	366	-27	-6.87	109,500	-
[3726]	26/05/29	401	406	391	393	-9	-2.24	46,400	-
[3726]	26/05/28	418	418	391	402	-16	-3.83	112,900	-
[3726]	26/05/27	404	418	404	418	+13	+3.21	45,700	-
[3726]	26/05/26	409	410	403	405	-6	-1.46	37,900	-
[3726]	26/05/25	417	425	409	411	-6	-1.44	37,100	-
[3726]	26/05/22	411	422	407	417	+6.0	+1.46	42,200	-
[3726]	26/05/21	423	424	408	411	-4.0	-0.96	34,700	-
[3726]	26/05/20	406	434	406	415	+12.0	+2.98	94,900	-
[3726]	26/05/19	417	420	403	403	-1.0	-0.25	96,100	-
[3726]	26/05/18	408	430	400	404	-58.0	-12.55	133,100	-
[3726]	26/05/15	474	481	462	462	-20.0	-4.15	124,500	-
[3726]	26/05/14	469	484	469	482	+14.0	+2.99	152,600	-
[3726]	26/05/13	475	485	453	468	+23.0	+5.17	339,200	-
[3726]	26/05/12	402	450	402	445	+43.0	+10.70	211,500	-
[3726]	26/05/11	405	408	402	402	-3.0	-0.74	19,500	-
[3726]	26/05/08	410	410	404	405	-5.0	-1.22	35,200	-
[3726]	26/05/07	409	412	407	410	+1.0	+0.24	20,200	-
[3726]	26/05/01	414	414	405	409	-3.0	-0.73	14,000	-
[3726]	26/04/30	420	420	409	412	-8.0	-1.90	38,700	-
[3726]	26/04/28	418	424	418	420	-4.0	-0.94	11,700	-
[3726]	26/04/27	430	430	419	424	-10	-2.30	21,300	-
[3726]	26/04/24	440	440	426	434	+2	+0.46	11,800	-
[3726]	26/04/23	430	433	425	432	+1	+0.23	17,800	-
[3726]	26/04/22	428	432	427	431	+2	+0.47	13,800	-
[3726]	26/04/21	428	432	426	429	+1	+0.23	8,500	-
[3726]	26/04/20	431	431	423	428	-7	-1.61	20,000	-
[3726]	26/04/17	429	443	425	435	+14	+3.33	67,000	-
[3726]	26/04/16	419	422	418	421	+3	+0.72	10,300	-
[3726]	26/04/15	420	422	418	418	+1	+0.24	10,200	-
[3726]	26/04/14	427	427	417	417	-6	-1.42	29,400	-
[3726]	26/04/13	430	430	423	423	-1	-0.24	14,700	-
[3726]	26/04/10	429	429	424	424	-10	-2.30	10,000	-
[3726]	26/04/09	439	439	431	434	-1	-0.23	7,300	-
[3726]	26/04/08	427	435	425	435	+5	+1.16	11,700	-
[3726]	26/04/07	425	430	422	430	+9	+2.14	25,500	-
[3726]	26/04/06	422	425	421	421	+1	+0.24	10,700	-
[3726]	26/04/03	424	426	419	420	-3	-0.71	26,000	-
[3726]	26/04/02	427	436	423	423	-4	-0.94	13,500	-
[3726]	26/04/01	423	428	419	427	+5	+1.18	20,200	-
[3726]	26/03/31	422	424	420	422	-1	-0.24	12,800	-
[3726]	26/03/30	420	427	420	423	-6	-1.40	11,400	-
[3726]	26/03/27	420	429	420	429	+3	+0.70	14,800	-
[3726]	26/03/26	426	428	426	426	0	0.00	5,300	-
[3726]	26/03/25	420	429	420	426	+7	+1.67	18,300	-
[3726]	26/03/24	420	423	418	419	+2	+0.48	9,800	-
[3726]	26/03/23	420	422	417	417	-15	-3.47	23,500	-
[3726]	26/03/19	427	432	414	432	0	0.00	77,900	-
[3726]	26/03/18	433	434	425	432	0	0.00	13,900	-
[3726]	26/03/17	432	433	428	432	0	0.00	21,200	-
[3726]	26/03/16	436	436	429	432	0	0.00	22,200	-
[3726]	26/03/13	431	435	425	432	+1	+0.23	18,500	-
[3726]	26/03/12	436	436	430	431	-4	-0.92	23,600	-
[3726]	26/03/11	430	436	430	435	+6	+1.40	6,800	-
[3726]	26/03/10	422	430	422	429	+9	+2.14	17,200	-
[3726]	26/03/09	425	426	416	420	-7	-1.64	42,800	-
[3726]	26/03/06	425	430	425	427	+2	+0.47	22,100	-
[3726]	26/03/05	425	442	421	425	+3	+0.71	45,800	-
[3726]	26/03/04	426	427	419	422	-6	-1.40	53,300	-
[3726]	26/03/03	435	436	428	428	-7	-1.61	31,800	-
[3726]	26/03/02	432	440	432	435	-5	-1.14	23,700	-
[3726]	26/02/27	435	441	432	440	+8	+1.85	42,200	-
[3726]	26/02/26	430	440	430	432	+3	+0.70	35,700	-
[3726]	26/02/25	430	433	429	429	-1	-0.23	43,900	-
[3726]	26/02/24	442	442	430	430	-9	-2.05	41,700	-
[3726]	26/02/20	441	442	432	439	-5	-1.13	40,600	-
[3726]	26/02/19	445	449	438	444	-1	-0.22	47,800	-
[3726]	26/02/18	445	457	440	445	+4	+0.91	104,600	-
[3726]	26/02/17	451	451	440	441	-13	-2.86	68,000	-
[3726]	26/02/16	457	462	450	454	-2	-0.44	44,500	-
[3726]	26/02/13	461	463	456	456	-7	-1.51	23,700	-
[3726]	26/02/12	465	477	460	463	-1	-0.22	35,800	-
[3726]	26/02/10	458	465	458	464	+6	+1.31	17,000	-
[3726]	26/02/09	466	466	458	458	-8	-1.72	14,000	-
[3726]	26/02/06	458	466	454	466	+15	+3.33	29,600	-
[3726]	26/02/05	449	457	448	451	-5	-1.10	41,900	-
[3726]	26/02/04	454	461	454	456	-3	-0.65	13,000	-
[3726]	26/02/03	454	459	449	459	+4	+0.88	33,300	-
[3726]	26/02/02	458	462	450	455	-4	-0.87	78,400	-
[3726]	26/01/30	454	459	452	459	+4	+0.88	15,200	-
[3726]	26/01/29	452	459	451	455	+3	+0.66	18,800	-
[3726]	26/01/28	459	461	452	452	-7	-1.53	24,200	-
[3726]	26/01/27	466	468	459	459	-5	-1.08	24,100	-
[3726]	26/01/26	467	467	460	464	0	0.00	32,500	-
[3726]	26/01/23	459	466	458	464	+5	+1.09	33,100	-
[3726]	26/01/22	468	468	459	459	-9	-1.92	30,400	-
[3726]	26/01/21	471	471	458	468	-3	-0.64	74,600	-
[3726]	26/01/20	478	481	471	471	-7	-1.46	25,300	-
[3726]	26/01/19	485	485	471	478	-1	-0.21	45,900	-
[3726]	26/01/16	480	487	478	479	-5	-1.03	26,200	-
[3726]	26/01/15	476	484	475	484	+5	+1.04	24,500	-
[3726]	26/01/14	489	501	477	479	-12	-2.44	73,600	-
[3726]	26/01/13	481	497	481	491	+13	+2.72	64,400	-
[3726]	26/01/09	471	480	471	478	+6	+1.27	17,700	-
[3726]	26/01/08	482	482	471	472	-13	-2.68	46,000	-
[3726]	26/01/07	493	493	485	485	-5	-1.02	31,600	-
[3726]	26/01/06	493	498	490	490	-4	-0.81	28,600	-
[3726]	26/01/05	495	499	494	494	+1	+0.20	21,000	-
[3726]	25/12/30	491	496	491	493	-1	-0.20	23,600	-
[3726]	25/12/29	496	500	492	494	-18	-3.52	84,500	-
[3726]	25/12/26	518	519	508	512	-6	-1.16	197,500	-
[3726]	25/12/25	514	523	512	518	+6	+1.17	68,700	-
[3726]	25/12/24	515	518	511	512	-3	-0.58	52,300	-
[3726]	25/12/23	525	529	515	515	-5	-0.96	64,600	-
[3726]	25/12/22	521	523	512	520	+7	+1.36	36,800	-
[3726]	25/12/19	508	515	504	513	+8	+1.58	25,200	-
[3726]	25/12/18	515	517	501	505	-14	-2.70	68,200	-
[3726]	25/12/17	531	531	519	519	-11	-2.08	36,900	-
[3726]	25/12/16	540	540	530	530	-19	-3.46	50,000	-
[3726]	25/12/15	548	550	541	549	+9	+1.67	59,600	-
[3726]	25/12/12	540	546	535	540	+9	+1.69	89,900	-
[3726]	25/12/11	526	535	525	531	+14	+2.71	82,800	-
[3726]	25/12/10	504	520	503	517	+17	+3.40	47,100	-
[3726]	25/12/09	501	504	499	500	0	0.00	32,500	-
[3726]	25/12/08	499	501	496	500	0	0.00	32,600	-
[3726]	25/12/05	505	505	498	500	-3	-0.60	33,200	-
[3726]	25/12/04	500	506	496	503	+4	+0.80	48,700	-
[3726]	25/12/03	505	509	498	499	-4	-0.80	37,500	-
[3726]	25/12/02	525	525	502	503	-22	-4.19	49,100	-
[3726]	25/12/01	538	544	525	525	-19	-3.49	53,900	-
[3726]	25/11/28	522	548	520	544	+25	+4.82	106,600	-
[3726]	25/11/27	501	527	501	519	+20	+4.01	201,400	-
[3726]	25/11/26	495	502	493	499	+1	+0.20	49,400	-
[3726]	25/11/25	504	511	493	498	-5	-0.99	79,000	-
[3726]	25/11/21	492	503	492	503	+7	+1.41	56,500	-
[3726]	25/11/20	505	507	495	496	-5	-1.00	71,600	-
[3726]	25/11/19	500	514	496	501	-1	-0.20	99,700	-
[3726]	25/11/18	513	521	502	502	-21	-4.02	115,100	-
[3726]	25/11/17	515	528	504	523	+32	+6.52	199,200	-
[3726]	25/11/14	499	506	488	491	-8	-1.60	59,200	-
[3726]	25/11/13	497	502	497	499	-2	-0.40	26,600	-
[3726]	25/11/12	492	504	490	501	+9	+1.83	93,500	-
[3726]	25/11/11	503	504	484	492	-11	-2.19	128,800	-
[3726]	25/11/10	491	512	483	503	+24	+5.01	336,900	-
[3726]	25/11/07	472	487	460	479	+20	+4.36	146,000	-
[3726]	25/11/06	463	468	458	459	-4	-0.86	66,600	-
[3726]	25/11/05	464	468	451	463	-4	-0.86	74,800	-
[3726]	25/11/04	492	492	464	467	-2	-0.43	82,300	-
[3726]	25/10/31	461	471	459	469	+9	+1.96	53,900	-
[3726]	25/10/30	464	464	453	460	+8	+1.77	72,600	-
[3726]	25/10/29	475	476	442	452	-7	-1.53	262,100	-
[3726]	25/10/28	480	480	453	459	-23	-4.77	189,500	-
[3726]	25/10/27	496	499	477	482	-14	-2.82	146,200	-
[3726]	25/10/24	503	504	495	496	-7	-1.39	65,700	-
[3726]	25/10/23	505	511	500	503	0	0.00	91,000	-
[3726]	25/10/22	486	513	485	503	+17	+3.50	161,300	-
[3726]	25/10/21	485	497	480	486	+1	+0.21	85,200	-
[3726]	25/10/20	470	485	470	485	+17	+3.63	70,300	-
[3726]	25/10/17	469	473	462	468	-6	-1.27	81,800	-
[3726]	25/10/16	468	475	466	474	+5	+1.07	101,500	-
[3726]	25/10/15	474	482	464	469	+7	+1.52	131,800	-
[3726]	25/10/14	474	480	460	462	-20	-4.15	164,100	-
[3726]	25/10/10	475	487	463	482	+2	+0.42	182,400	-
[3726]	25/10/09	483	486	469	480	-6	-1.23	136,000	-
[3726]	25/10/08	498	508	484	486	-1	-0.21	142,400	-
[3726]	25/10/07	490	499	480	487	-7	-1.42	161,100	-
[3726]	25/10/06	497	500	489	494	+5	+1.02	131,100	-
[3726]	25/10/03	490	497	488	489	+3	+0.62	110,400	-
[3726]	25/10/02	487	495	482	486	-2	-0.41	162,200	-
[3726]	25/10/01	520	523	487	488	-35	-6.69	302,300	-
[3726]	25/09/30	547	547	517	523	-22	-4.04	169,800	-
[3726]	25/09/29	575	577	535	545	-60	-9.92	259,000	-
[3726]	25/09/26	620	623	605	605	-14	-2.26	198,000	-
[3726]	25/09/25	619	644	615	619	0	0.00	107,800	-
[3726]	25/09/24	617	626	611	619	+6	+0.98	91,800	-
[3726]	25/09/22	631	639	613	613	-21	-3.31	134,400	-
[3726]	25/09/19	630	646	608	634	+5	+0.79	266,300	-
[3726]	25/09/18	646	649	625	629	-20	-3.08	166,400	-
[3726]	25/09/17	662	662	647	649	-6	-0.92	75,600	-
[3726]	25/09/16	657	675	647	655	+13	+2.02	281,900	-
[3726]	25/09/12	645	650	636	642	+7	+1.10	103,600	-
[3726]	25/09/11	639	646	635	635	-10	-1.55	97,800	-
[3726]	25/09/10	651	655	634	645	-7	-1.07	164,200	-
[3726]	25/09/09	669	684	646	652	-27	-3.98	395,100	-
[3726]	25/09/08	686	698	674	679	-13	-1.88	193,800	-
[3726]	25/09/05	663	709	660	692	+21	+3.13	314,700	-