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
[3727]	26/10/29	145	146	142	144	-2.0	-1.37	41,000	6,279,501,824
[3727]	26/10/28	146	148	144	146	0	+0.00	37,200	6,366,717,440
[3727]	26/10/27	142	147	142	146	0	+0.00	35,700	6,366,717,440
[3727]	26/10/26	143	147	143	146	+3.0	+2.10	31,900	6,366,717,440
[3727]	26/10/23	150	150	139	143	-8.0	-5.30	102,700	6,235,894,272
[3727]	26/10/22	151	156	150	151	0	+0.00	59,100	6,584,755,200
[3727]	26/10/21	150	152	150	151	+1.0	+0.67	16,100	6,584,755,200
[3727]	26/10/20	153	154	149	150	-5.0	-3.23	50,600	6,541,147,648
[3727]	26/10/19	155	155	152	155	-1.0	-0.64	27,700	6,759,185,920
[3727]	26/10/16	148	164	148	156	+3.0	+1.96	197,500	6,802,793,472
[3727]	26/10/15	155	155	149	153	-2.0	-1.29	35,600	6,671,970,816
[3727]	26/10/14	152	155	151	155	+1.0	+0.65	47,300	6,759,185,920
[3727]	26/10/13	158	158	150	154	-4.0	-2.53	75,400	6,715,578,368
[3727]	26/10/09	158	160	158	158	0	+0.00	17,100	6,890,009,088
[3727]	26/10/08	159	160	157	158	-3.0	-1.86	24,000	6,890,009,088
[3727]	26/10/07	159	163	159	161	+1.0	+0.62	44,100	7,020,831,744
[3727]	26/10/06	160	162	160	160	+1.0	+0.63	31,100	6,977,224,192
[3727]	26/10/05	159	161	159	159	-2.0	-1.24	35,200	6,933,616,640
[3727]	26/10/02	166	166	159	161	-5.0	-3.01	52,800	7,020,831,744
[3727]	26/10/01	165	167	163	166	+1.0	+0.61	14,800	7,238,870,016
[3727]	26/09/30	162	165	161	165	+3.0	+1.85	29,600	7,195,262,464
[3727]	26/09/29	161	162	159	162	-2.0	-1.22	16,500	7,064,439,808
[3727]	26/09/28	163	166	160	164	+2.0	+1.23	72,900	7,151,654,912
[3727]	26/09/25	165	165	160	162	-4.0	-2.41	41,300	7,064,439,808
[3727]	26/09/24	168	169	165	166	-3.0	-1.78	49,400	7,238,870,016
[3727]	26/09/18	169	169	167	169	0	+0.00	48,200	7,369,693,184
[3727]	26/09/17	169	172	168	169	+2.0	+1.20	36,100	7,369,693,184
[3727]	26/09/16	170	170	166	167	-2.0	-1.18	20,100	7,282,478,080
[3727]	26/09/15	165	169	164	169	+4.0	+2.42	42,700	7,369,693,184
[3727]	26/09/14	163	167	162	165	+2.0	+1.23	52,300	7,195,262,464
[3727]	26/09/11	166	166	163	163	-2.0	-1.21	50,500	7,108,047,360
[3727]	26/09/10	170	170	162	165	-6.0	-3.51	125,300	7,195,262,464
[3727]	26/09/09	172	175	169	171	+1.0	+0.59	171,300	7,456,908,288
[3727]	26/09/08	173	173	167	170	-3.0	-1.73	101,800	7,413,300,736
[3727]	26/09/07	168	173	164	173	+6.0	+3.59	102,900	7,544,123,904
[3727]	26/09/04	163	171	163	167	+4.0	+2.45	116,800	7,282,478,080
[3727]	26/09/03	165	166	161	163	-1.0	-0.61	57,700	7,108,047,360
[3727]	26/09/02	160	164	159	164	+4.0	+2.50	84,100	7,151,654,912
[3727]	26/09/01	162	162	160	160	-2.0	-1.23	41,000	6,977,224,192
[3727]	26/08/31	158	164	156	162	+3.0	+1.89	101,600	7,064,439,808
[3727]	26/08/28	155	164	155	159	+4.0	+2.58	151,700	6,933,616,640
[3727]	26/08/27	154	156	153	155	+1.0	+0.65	55,800	6,759,185,920
[3727]	26/08/26	154	156	153	154	+1.0	+0.65	42,100	6,715,578,368
[3727]	26/08/25	153	155	152	153	-2.0	-1.29	26,500	6,671,970,816
[3727]	26/08/24	153	156	152	155	0	+0.00	97,200	6,759,185,920
[3727]	26/08/21	155	157	151	155	-1.0	-0.64	83,900	6,759,201,792
[3727]	26/08/20	149	156	149	156	+7.0	+4.70	64,900	6,802,809,344
[3727]	26/08/19	149	150	146	149	-2.0	-1.32	63,900	6,497,554,944
[3727]	26/08/18	148	154	148	151	0	+0.00	76,900	6,584,770,560
[3727]	26/08/17	145	151	145	151	+6.0	+4.14	65,600	6,584,770,560
[3727]	26/08/14	142	147	141	145	-1.0	-0.68	68,500	6,323,124,224
[3727]	26/08/13	144	148	141	146	-3.0	-2.01	163,300	6,366,731,776
[3727]	26/08/12	147	149	144	149	+2.0	+1.36	75,700	6,497,554,944
[3727]	26/08/10	145	150	142	147	+1.0	+0.68	192,300	6,410,339,328
[3727]	26/08/07	147	147	145	146	0	+0.00	53,200	6,366,731,776
[3727]	26/08/06	148	149	145	146	-2.0	-1.35	54,200	6,366,731,776
[3727]	26/08/05	143	148	143	148	+4.0	+2.78	54,700	6,453,947,392
[3727]	26/08/04	143	145	142	144	-1.0	-0.69	35,300	6,279,516,160
[3727]	26/08/03	143	145	141	145	+2.0	+1.40	94,100	6,323,124,224
[3727]	26/07/31	138	144	138	143	+5.0	+3.62	66,300	6,235,908,608
[3727]	26/07/30	136	139	136	138	+2.0	+1.47	26,200	6,017,869,824
[3727]	26/07/29	137	139	135	136	-1.0	-0.73	91,400	5,930,654,208
[3727]	26/07/28	142	144	137	137	-4.0	-2.84	65,500	5,974,262,272
[3727]	26/07/27	140	142	138	141	+3.0	+2.17	62,300	6,148,692,992
[3727]	26/07/24	139	143	136	138	-1.0	-0.72	66,300	6,017,869,824
[3727]	26/07/23	140	142	139	139	-1.0	-0.71	24,700	6,061,477,376
[3727]	26/07/22	139	143	138	140	+1.0	+0.72	49,800	6,105,085,440
[3727]	26/07/21	133	139	133	139	+5.0	+3.73	37,200	6,061,477,376
[3727]	26/07/17	138	140	133	134	-6	-4.29	79,700	-
[3727]	26/07/16	140	144	139	140	0	0.00	43,600	-
[3727]	26/07/15	142	143	139	140	-3	-2.10	33,600	-
[3727]	26/07/14	141	146	141	143	-1	-0.69	32,500	-
[3727]	26/07/13	149	149	142	144	-2	-1.37	88,000	-
[3727]	26/07/10	140	148	140	146	+5	+3.55	129,000	-
[3727]	26/07/09	138	141	138	141	+2	+1.44	8,600	-
[3727]	26/07/08	138	140	138	139	-1	-0.71	20,300	-
[3727]	26/07/07	142	143	139	140	-2	-1.41	32,400	-
[3727]	26/07/06	141	143	139	142	+3	+2.16	85,600	-
[3727]	26/07/03	138	139	136	139	0	0.00	28,400	-
[3727]	26/07/02	131	139	131	139	+7	+5.30	48,800	-
[3727]	26/07/01	137	138	130	132	-1	-0.75	79,700	-
[3727]	26/06/30	130	133	129	133	+3	+2.31	33,400	-
[3727]	26/06/29	130	133	129	130	0	0.00	38,100	-
[3727]	26/06/26	129	130	126	130	+1	+0.78	42,300	-
[3727]	26/06/25	130	131	128	129	0	0.00	49,200	-
[3727]	26/06/24	131	132	128	129	-2	-1.53	28,900	-
[3727]	26/06/23	133	134	129	131	-2	-1.50	37,300	-
[3727]	26/06/22	129	139	129	133	+5	+3.91	121,600	-
[3727]	26/06/19	132	132	127	128	-5	-3.76	272,700	-
[3727]	26/06/18	132	133	130	133	+2	+1.53	70,900	-
[3727]	26/06/17	126	134	126	131	+4	+3.15	92,900	-
[3727]	26/06/16	126	127	122	127	+1	+0.79	58,800	-
[3727]	26/06/15	123	129	123	126	+5	+4.13	61,200	-
[3727]	26/06/12	123	130	121	121	-5	-3.97	141,800	-
[3727]	26/06/11	128	130	125	126	-2	-1.56	78,000	-
[3727]	26/06/10	128	130	126	128	-2	-1.54	106,700	-
[3727]	26/06/09	131	133	128	130	-3	-2.26	102,400	-
[3727]	26/06/08	138	140	131	133	-8	-5.67	339,400	-
[3727]	26/06/05	136	142	136	141	+4	+2.92	224,100	-
[3727]	26/06/04	135	144	135	137	-1	-0.72	151,400	-
[3727]	26/06/03	137	141	135	138	-2	-1.43	129,900	-
[3727]	26/06/02	138	140	137	140	-1	-0.71	25,400	-
[3727]	26/06/01	143	144	137	141	-2	-1.40	114,700	-
[3727]	26/05/29	143	146	143	143	0	0.00	34,400	-
[3727]	26/05/28	143	145	142	143	0	0.00	28,700	-
[3727]	26/05/27	147	147	143	143	-6	-4.03	63,400	-
[3727]	26/05/26	149	150	147	149	+1	+0.68	47,900	-
[3727]	26/05/25	148	149	144	148	-2	-1.33	73,000	-
[3727]	26/05/22	145	151	145	150	0	+0.00	69,000	-
[3727]	26/05/21	142	150	142	150	+9.0	+6.38	163,700	-
[3727]	26/05/20	144	144	140	141	-3.0	-2.08	83,100	-
[3727]	26/05/19	145	148	143	144	-3.0	-2.04	131,200	-
[3727]	26/05/18	150	151	145	147	0	+0.00	131,300	-
[3727]	26/05/15	157	159	141	147	-20.0	-11.98	332,700	-
[3727]	26/05/14	172	172	167	167	-5.0	-2.91	60,200	-
[3727]	26/05/13	170	174	170	172	+2.0	+1.18	40,000	-
[3727]	26/05/12	175	175	169	170	-5.0	-2.86	138,300	-
[3727]	26/05/11	174	178	174	175	-2.0	-1.13	97,100	-
[3727]	26/05/08	170	178	168	177	+7.0	+4.12	239,000	-
[3727]	26/05/07	168	171	166	170	+2.0	+1.19	46,200	-
[3727]	26/05/01	172	172	167	168	-2.0	-1.18	79,100	-
[3727]	26/04/30	175	175	170	170	-5.0	-2.86	131,100	-
[3727]	26/04/28	178	178	175	175	-3.0	-1.69	31,500	-
[3727]	26/04/27	178	181	176	178	+1	+0.56	150,800	-
[3727]	26/04/24	177	179	176	177	-2	-1.12	20,300	-
[3727]	26/04/23	179	180	176	179	-1	-0.56	44,300	-
[3727]	26/04/22	180	181	178	180	0	0.00	86,600	-
[3727]	26/04/21	181	182	180	180	0	0.00	27,100	-
[3727]	26/04/20	183	183	180	180	-2	-1.10	24,900	-
[3727]	26/04/17	183	184	181	182	0	0.00	20,200	-
[3727]	26/04/16	182	187	182	182	0	0.00	66,400	-
[3727]	26/04/15	179	183	179	182	0	0.00	35,400	-
[3727]	26/04/14	180	182	179	182	+2	+1.11	63,800	-
[3727]	26/04/13	181	182	180	180	-1	-0.55	24,600	-
[3727]	26/04/10	187	187	181	181	-6	-3.21	31,400	-
[3727]	26/04/09	187	187	182	187	+2	+1.08	59,900	-
[3727]	26/04/08	182	186	181	185	+5	+2.78	90,900	-
[3727]	26/04/07	182	184	179	180	-1	-0.55	82,700	-
[3727]	26/04/06	183	184	181	181	-3	-1.63	55,800	-
[3727]	26/04/03	184	186	182	184	+2	+1.10	40,100	-
[3727]	26/04/02	187	191	182	182	-5	-2.67	138,500	-
[3727]	26/04/01	190	206	185	187	-3	-1.58	745,000	-
[3727]	26/03/31	188	190	183	190	+4	+2.15	115,300	-
[3727]	26/03/30	192	192	186	186	-10	-5.10	137,600	-
[3727]	26/03/27	190	197	190	196	+6	+3.16	121,700	-
[3727]	26/03/26	196	197	188	190	-9	-4.52	179,900	-
[3727]	26/03/25	191	200	189	199	+10	+5.29	226,600	-
[3727]	26/03/24	190	191	188	189	0	0.00	40,300	-
[3727]	26/03/23	185	190	184	189	+3	+1.61	178,200	-
[3727]	26/03/19	190	191	185	186	-7	-3.63	170,800	-
[3727]	26/03/18	187	193	186	193	+9	+4.89	124,600	-
[3727]	26/03/17	187	190	183	184	-2	-1.08	67,100	-
[3727]	26/03/16	181	189	181	186	+5	+2.76	103,400	-
[3727]	26/03/13	182	184	181	181	-3	-1.63	40,600	-
[3727]	26/03/12	187	189	183	184	-3	-1.60	58,000	-
[3727]	26/03/11	188	192	187	187	-3	-1.58	71,600	-
[3727]	26/03/10	181	190	181	190	+10	+5.56	105,500	-
[3727]	26/03/09	183	183	175	180	-7	-3.74	296,800	-
[3727]	26/03/06	185	189	183	187	+1	+0.54	66,400	-
[3727]	26/03/05	182	189	182	186	+10	+5.68	147,300	-
[3727]	26/03/04	181	183	171	176	-10	-5.38	529,000	-
[3727]	26/03/03	190	190	185	186	-5	-2.62	259,200	-
[3727]	26/03/02	192	192	188	191	-5	-2.55	132,000	-
[3727]	26/02/27	191	196	191	196	+2	+1.03	65,200	-
[3727]	26/02/26	191	195	191	194	+3	+1.57	113,300	-
[3727]	26/02/25	189	194	188	191	+4	+2.14	257,600	-
[3727]	26/02/24	191	192	186	187	-3	-1.58	103,500	-
[3727]	26/02/20	196	196	187	190	-9	-4.52	239,300	-
[3727]	26/02/19	200	201	196	199	-1	-0.50	113,400	-
[3727]	26/02/18	191	200	190	200	+11	+5.82	152,700	-
[3727]	26/02/17	193	193	188	189	-2	-1.05	94,900	-
[3727]	26/02/16	199	199	186	191	-10	-4.98	542,000	-
[3727]	26/02/13	210	210	199	201	-8	-3.83	228,400	-
[3727]	26/02/12	205	210	205	209	+4	+1.95	182,100	-
[3727]	26/02/10	207	207	204	205	-2	-0.97	103,000	-
[3727]	26/02/09	209	210	205	207	0	0.00	157,800	-
[3727]	26/02/06	204	209	202	207	+2	+0.98	130,300	-
[3727]	26/02/05	207	210	203	205	-2	-0.97	195,700	-
[3727]	26/02/04	203	207	199	207	+6	+2.99	190,400	-
[3727]	26/02/03	199	204	198	201	+2	+1.01	138,200	-
[3727]	26/02/02	200	200	196	199	+2	+1.02	148,600	-
[3727]	26/01/30	196	200	195	197	+1	+0.51	178,600	-
[3727]	26/01/29	202	202	195	196	-7	-3.45	248,700	-
[3727]	26/01/28	206	210	201	203	-4	-1.93	223,200	-
[3727]	26/01/27	197	213	196	207	+9	+4.55	476,300	-
[3727]	26/01/26	204	204	198	198	-6	-2.94	253,800	-
[3727]	26/01/23	208	212	201	204	+2	+0.99	414,600	-
[3727]	26/01/22	217	221	202	202	-10	-4.72	1,015,100	-
[3727]	26/01/21	220	258	209	212	-1	-0.47	8,086,000	-
[3727]	26/01/20	247	254	209	213	-10	-4.48	3,673,000	-
[3727]	26/01/19	223	223	223	223	+50	+28.90	191,400	-
[3727]	26/01/16	168	173	165	173	+4	+2.37	113,400	-
[3727]	26/01/15	165	169	165	169	+2	+1.20	38,900	-
[3727]	26/01/14	166	168	166	167	+2	+1.21	25,300	-
[3727]	26/01/13	170	170	165	165	-4	-2.37	50,500	-
[3727]	26/01/09	168	170	168	169	+3	+1.81	47,400	-
[3727]	26/01/08	164	169	164	166	+1	+0.61	81,200	-
[3727]	26/01/07	165	168	164	165	-2	-1.20	62,800	-
[3727]	26/01/06	161	167	160	167	+7	+4.38	121,700	-
[3727]	26/01/05	162	162	159	160	0	0.00	157,200	-
[3727]	25/12/30	159	164	159	160	0	0.00	66,800	-
[3727]	25/12/29	159	163	159	160	-4	-2.44	150,800	-
[3727]	25/12/26	163	164	161	164	+4	+2.50	132,400	-
[3727]	25/12/25	160	162	160	160	-1	-0.62	150,000	-
[3727]	25/12/24	168	168	161	161	-4	-2.42	177,400	-
[3727]	25/12/23	160	165	160	165	+3	+1.85	140,900	-
[3727]	25/12/22	160	163	160	162	-1	-0.61	120,200	-
[3727]	25/12/19	161	163	160	163	+2	+1.24	52,600	-
[3727]	25/12/18	163	163	160	161	+1	+0.63	122,300	-
[3727]	25/12/17	160	161	158	160	+1	+0.63	95,600	-
[3727]	25/12/16	162	162	158	159	-4	-2.45	90,800	-
[3727]	25/12/15	165	165	161	163	+2	+1.24	102,400	-
[3727]	25/12/12	163	163	159	161	-2	-1.23	100,300	-
[3727]	25/12/11	165	165	161	163	-2	-1.21	82,000	-
[3727]	25/12/10	165	166	163	165	+1	+0.61	99,000	-
[3727]	25/12/09	169	169	163	164	-5	-2.96	138,400	-
[3727]	25/12/08	169	172	169	169	-3	-1.74	78,300	-
[3727]	25/12/05	170	172	167	172	+1	+0.58	88,400	-
[3727]	25/12/04	172	173	171	171	-1	-0.58	74,500	-
[3727]	25/12/03	174	177	172	172	-2	-1.15	117,900	-
[3727]	25/12/02	174	178	174	174	-1	-0.57	109,800	-
[3727]	25/12/01	178	178	172	175	-2	-1.13	121,300	-
[3727]	25/11/28	175	179	174	177	+2	+1.14	64,200	-
[3727]	25/11/27	174	175	173	175	+2	+1.16	73,300	-
[3727]	25/11/26	170	173	169	173	+4	+2.37	30,200	-
[3727]	25/11/25	176	176	169	169	-5	-2.87	95,500	-
[3727]	25/11/21	169	174	169	174	+5	+2.96	53,900	-
[3727]	25/11/20	169	172	167	169	+2	+1.20	59,300	-
[3727]	25/11/19	166	168	164	167	+4	+2.45	61,900	-
[3727]	25/11/18	169	169	163	163	-7	-4.12	262,000	-
[3727]	25/11/17	175	175	166	170	-8	-4.49	249,300	-
[3727]	25/11/14	181	181	177	178	-2	-1.11	108,400	-
[3727]	25/11/13	181	181	179	180	-2	-1.10	70,100	-
[3727]	25/11/12	180	183	178	182	+5	+2.82	98,600	-
[3727]	25/11/11	178	178	176	177	-1	-0.56	36,100	-
[3727]	25/11/10	178	180	176	178	+3	+1.71	115,200	-
[3727]	25/11/07	178	178	172	175	-3	-1.69	152,100	-
[3727]	25/11/06	176	178	175	178	+2	+1.14	21,900	-
[3727]	25/11/05	179	179	172	176	-3	-1.68	116,600	-
[3727]	25/11/04	178	180	175	179	+2	+1.13	103,900	-
[3727]	25/10/31	176	178	175	177	+1	+0.57	72,300	-
[3727]	25/10/30	175	178	174	176	+2	+1.15	108,400	-
[3727]	25/10/29	184	184	173	174	-10	-5.43	290,100	-
[3727]	25/10/28	188	188	183	184	-5	-2.65	94,300	-
[3727]	25/10/27	184	191	184	189	+5	+2.72	166,900	-
[3727]	25/10/24	186	186	183	184	-3	-1.60	59,600	-
[3727]	25/10/23	188	188	185	187	-2	-1.06	44,800	-
[3727]	25/10/22	184	190	183	189	+5	+2.72	138,000	-
[3727]	25/10/21	185	187	181	184	-1	-0.54	116,000	-
[3727]	25/10/20	185	192	182	185	+9	+5.11	483,500	-
[3727]	25/10/17	181	181	175	176	-7	-3.83	123,200	-
[3727]	25/10/16	181	184	179	183	+4	+2.23	169,200	-
[3727]	25/10/15	176	182	176	179	+2	+1.13	136,200	-
[3727]	25/10/14	185	185	176	177	-10	-5.35	294,600	-
[3727]	25/10/10	180	187	180	187	+6	+3.31	206,400	-
[3727]	25/10/09	187	187	180	181	-6	-3.21	372,700	-
[3727]	25/10/08	180	189	180	187	+9	+5.06	307,800	-
[3727]	25/10/07	183	186	175	178	-7	-3.78	481,000	-
[3727]	25/10/06	182	189	178	185	+6	+3.35	587,000	-
[3727]	25/10/03	179	182	175	179	+2	+1.13	711,200	-
[3727]	25/10/02	190	199	174	177	-13	-6.84	2,664,100	-
[3727]	25/10/01	225	234	188	190	+6	+3.26	18,335,600	-
[3727]	25/09/30	180	188	178	184	+4	+2.22	149,700	-
[3727]	25/09/29	181	182	179	180	+1	+0.56	57,200	-
[3727]	25/09/26	183	183	176	179	-3	-1.65	144,200	-
[3727]	25/09/25	178	188	178	182	+4	+2.25	164,200	-
[3727]	25/09/24	182	184	175	178	-8	-4.30	366,600	-
[3727]	25/09/22	191	194	185	186	-4	-2.11	107,400	-
[3727]	25/09/19	185	193	185	190	+4	+2.15	211,400	-
[3727]	25/09/18	188	193	186	186	-5	-2.62	282,300	-
[3727]	25/09/17	200	200	181	191	-9	-4.50	625,300	-
[3727]	25/09/16	215	215	194	200	-16	-7.41	886,700	-
[3727]	25/09/12	223	225	214	216	-9	-4.00	252,100	-
[3727]	25/09/11	219	227	218	225	+4	+1.81	216,700	-
[3727]	25/09/10	215	228	214	221	+7	+3.27	463,100	-
[3727]	25/09/09	216	219	213	214	-4	-1.83	147,800	-
[3727]	25/09/08	218	223	207	218	0	0.00	513,100	-
[3727]	25/09/05	212	221	212	218	+3	+1.40	328,200	-