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
[3744]	26/10/29	484	488	484	484	+3.0	+0.62	9,500	4,195,825,920
[3744]	26/10/28	499	504	478	481	-32.0	-6.24	63,500	4,169,818,880
[3744]	26/10/27	518	520	506	513	-6.0	-1.16	15,200	4,447,228,928
[3744]	26/10/26	507	520	503	519	+15.0	+2.98	24,900	4,499,243,008
[3744]	26/10/23	504	520	481	504	-6.0	-1.18	39,100	4,369,207,296
[3744]	26/10/22	499	548	499	510	+13.0	+2.62	131,200	4,421,221,376
[3744]	26/10/21	485	497	485	497	+13.0	+2.69	15,800	4,308,524,032
[3744]	26/10/20	478	491	478	484	+5.0	+1.04	13,100	4,195,825,920
[3744]	26/10/19	495	495	474	479	-15.0	-3.04	40,300	4,152,480,768
[3744]	26/10/16	489	494	485	494	+8.0	+1.65	12,900	4,282,516,736
[3744]	26/10/15	481	494	476	486	-3.0	-0.61	18,300	4,213,164,032
[3744]	26/10/14	505	505	482	489	-11.0	-2.20	47,700	4,239,171,328
[3744]	26/10/13	472	500	466	500	+39.0	+8.46	56,500	4,334,531,072
[3744]	26/10/09	462	466	461	461	+1.0	+0.22	7,000	3,996,437,504
[3744]	26/10/08	468	468	458	460	-6.0	-1.29	12,500	3,987,768,576
[3744]	26/10/07	469	471	465	466	0	+0.00	14,800	4,039,782,912
[3744]	26/10/06	461	466	460	466	+2.0	+0.43	6,700	4,039,782,912
[3744]	26/10/05	464	467	458	464	+8.0	+1.75	14,600	4,022,444,800
[3744]	26/10/02	469	469	455	456	-11.0	-2.36	11,200	3,953,092,352
[3744]	26/10/01	469	470	459	467	-3.0	-0.64	6,700	4,048,451,840
[3744]	26/09/30	470	470	467	470	+2.0	+0.43	4,500	4,074,459,136
[3744]	26/09/29	470	470	468	468	-1.0	-0.21	4,500	4,057,121,024
[3744]	26/09/28	469	469	463	469	+1.0	+0.21	12,500	4,065,789,952
[3744]	26/09/25	467	468	466	468	+2.0	+0.43	8,300	4,057,121,024
[3744]	26/09/24	467	468	461	466	+4.0	+0.87	10,700	4,039,782,912
[3744]	26/09/18	467	467	460	462	-3.0	-0.65	11,400	4,005,106,688
[3744]	26/09/17	462	466	461	465	+3.0	+0.65	6,900	4,031,113,728
[3744]	26/09/16	461	463	456	462	+5.0	+1.09	10,600	4,005,106,688
[3744]	26/09/15	458	461	456	457	-1.0	-0.22	4,500	3,961,761,280
[3744]	26/09/14	455	459	455	458	+2.0	+0.44	2,800	3,970,430,464
[3744]	26/09/11	460	460	455	456	-4.0	-0.87	7,100	3,953,092,352
[3744]	26/09/10	457	460	453	460	+5.0	+1.10	14,900	3,987,768,576
[3744]	26/09/09	467	467	452	455	-1.0	-0.22	34,500	3,944,423,168
[3744]	26/09/08	454	458	452	456	+3.0	+0.66	5,600	3,953,092,352
[3744]	26/09/07	458	458	451	453	-3.0	-0.66	8,700	3,927,085,056
[3744]	26/09/04	458	459	452	456	+2.0	+0.44	12,800	3,953,092,352
[3744]	26/09/03	460	460	451	454	-5.0	-1.09	3,900	3,935,754,240
[3744]	26/09/02	455	459	444	459	+1.0	+0.22	52,700	3,979,099,392
[3744]	26/09/01	467	467	458	458	-8.0	-1.72	11,100	3,970,430,464
[3744]	26/08/31	460	466	457	466	+7.0	+1.53	24,100	4,039,782,912
[3744]	26/08/28	459	464	457	459	+1.0	+0.22	37,600	3,979,099,392
[3744]	26/08/27	452	460	452	458	+6.0	+1.33	10,800	3,970,430,464
[3744]	26/08/26	458	460	450	452	-2.0	-0.44	19,000	3,918,416,128
[3744]	26/08/25	452	454	447	454	+2.0	+0.44	28,600	3,935,754,240
[3744]	26/08/24	460	464	452	452	-10.0	-2.16	18,700	3,918,416,128
[3744]	26/08/21	455	463	450	462	+7.0	+1.54	16,800	4,005,106,688
[3744]	26/08/20	447	462	447	455	+9.0	+2.02	49,200	3,944,423,168
[3744]	26/08/19	460	461	442	446	-17.0	-3.67	102,400	3,866,401,536
[3744]	26/08/18	470	470	461	463	-7.0	-1.49	12,900	4,013,775,616
[3744]	26/08/17	468	470	460	470	+7.0	+1.51	31,700	4,074,459,136
[3744]	26/08/14	457	468	457	463	+7.0	+1.54	59,900	4,013,775,616
[3744]	26/08/13	451	456	451	456	+6.0	+1.33	23,400	3,953,092,352
[3744]	26/08/12	458	465	448	450	-15.0	-3.23	84,700	3,901,078,016
[3744]	26/08/10	460	466	454	465	+3.0	+0.65	67,000	4,031,113,728
[3744]	26/08/07	457	465	449	462	-79.0	-14.60	220,100	4,005,106,688
[3744]	26/08/06	534	544	519	541	+11.0	+2.08	93,800	4,689,962,496
[3744]	26/08/05	518	530	516	530	+13.0	+2.51	23,000	4,594,603,008
[3744]	26/08/04	510	517	502	517	+9.0	+1.77	21,900	4,481,905,152
[3744]	26/08/03	513	523	500	508	-3.0	-0.59	30,500	4,403,883,520
[3744]	26/07/31	500	513	499	511	+11.0	+2.20	13,400	4,429,890,560
[3744]	26/07/30	498	507	498	500	0	+0.00	7,600	4,334,531,072
[3744]	26/07/29	499	506	499	500	+1.0	+0.20	9,400	4,334,531,072
[3744]	26/07/28	511	513	497	499	-7.0	-1.38	21,800	4,325,861,888
[3744]	26/07/27	511	511	502	506	-1.0	-0.20	17,700	4,386,545,152
[3744]	26/07/24	508	510	502	507	-1.0	-0.20	19,100	4,395,214,336
[3744]	26/07/23	520	520	507	508	-12.0	-2.31	9,100	4,403,883,520
[3744]	26/07/22	506	520	504	520	+15.0	+2.97	22,400	4,507,912,192
[3744]	26/07/21	503	511	503	505	0	+0.00	12,900	4,377,876,480
[3744]	26/07/17	504	505	481	505	-1	-0.20	40,200	-
[3744]	26/07/16	514	515	505	506	-9	-1.75	9,000	-
[3744]	26/07/15	511	516	504	515	+4	+0.78	14,300	-
[3744]	26/07/14	509	514	509	511	+8	+1.59	3,500	-
[3744]	26/07/13	519	523	502	503	-15	-2.90	22,900	-
[3744]	26/07/10	504	520	504	518	+16	+3.19	10,300	-
[3744]	26/07/09	503	504	502	502	-2	-0.40	4,700	-
[3744]	26/07/08	506	512	504	504	-5	-0.98	6,300	-
[3744]	26/07/07	521	523	507	509	-4	-0.78	10,200	-
[3744]	26/07/06	525	528	513	513	-9	-1.72	25,900	-
[3744]	26/07/03	517	525	510	522	+9	+1.75	31,800	-
[3744]	26/07/02	506	513	502	513	+14	+2.81	10,100	-
[3744]	26/07/01	505	517	495	499	-1	-0.20	32,400	-
[3744]	26/06/30	509	509	495	500	-2	-0.40	22,200	-
[3744]	26/06/29	502	509	495	502	+8	+1.62	12,400	-
[3744]	26/06/26	497	508	490	494	-2	-0.40	29,400	-
[3744]	26/06/25	493	501	488	496	+11	+2.27	23,500	-
[3744]	26/06/24	481	492	481	485	+6	+1.25	25,100	-
[3744]	26/06/23	488	488	476	479	-9	-1.84	28,200	-
[3744]	26/06/22	475	493	475	488	+10	+2.09	27,200	-
[3744]	26/06/19	487	487	477	478	-10	-2.05	24,300	-
[3744]	26/06/18	489	495	486	488	0	0.00	21,600	-
[3744]	26/06/17	488	499	485	488	+3	+0.62	43,300	-
[3744]	26/06/16	490	490	474	485	-8	-1.62	54,900	-
[3744]	26/06/15	483	493	483	493	+13	+2.71	13,600	-
[3744]	26/06/12	490	490	480	480	-6	-1.23	13,500	-
[3744]	26/06/11	488	491	477	486	-6	-1.22	35,800	-
[3744]	26/06/10	491	495	483	492	-5	-1.01	41,500	-
[3744]	26/06/09	508	510	493	497	-7	-1.39	67,600	-
[3744]	26/06/08	517	520	502	504	-23	-4.36	54,300	-
[3744]	26/06/05	516	545	516	527	+12	+2.33	42,900	-
[3744]	26/06/04	520	521	510	515	-11	-2.09	45,700	-
[3744]	26/06/03	538	538	523	526	-22	-4.01	43,200	-
[3744]	26/06/02	559	563	534	548	-7	-1.26	33,500	-
[3744]	26/06/01	553	558	546	555	-3	-0.54	34,300	-
[3744]	26/05/29	560	572	557	558	-3	-0.53	32,300	-
[3744]	26/05/28	558	566	533	561	0	0.00	71,300	-
[3744]	26/05/27	588	592	554	561	-22	-3.77	75,900	-
[3744]	26/05/26	568	597	559	583	+15	+2.64	95,800	-
[3744]	26/05/25	588	588	554	568	-20	-3.40	108,100	-
[3744]	26/05/22	591	610	585	588	+6.0	+1.03	148,600	-
[3744]	26/05/21	558	595	551	582	+54.0	+10.23	218,200	-
[3744]	26/05/20	550	550	512	528	-14.0	-2.58	100,300	-
[3744]	26/05/19	522	543	517	542	+20.0	+3.83	87,900	-
[3744]	26/05/18	530	530	499	522	-9.0	-1.69	102,100	-
[3744]	26/05/15	543	549	524	531	-2.0	-0.38	92,000	-
[3744]	26/05/14	563	563	523	533	-37.0	-6.49	145,500	-
[3744]	26/05/13	633	633	533	570	+37.0	+6.94	952,200	-
[3744]	26/05/12	533	533	533	533	+80.0	+17.66	134,100	-
[3744]	26/05/11	448	463	448	453	+9.0	+2.03	47,100	-
[3744]	26/05/08	442	445	442	444	+1.0	+0.23	5,300	-
[3744]	26/05/07	444	444	441	443	0	+0.00	16,200	-
[3744]	26/05/01	441	443	439	443	+2.0	+0.45	9,600	-
[3744]	26/04/30	441	442	440	441	0	+0.00	6,000	-
[3744]	26/04/28	440	441	435	441	+2.0	+0.46	7,700	-
[3744]	26/04/27	442	442	431	439	+5	+1.15	21,400	-
[3744]	26/04/24	431	437	431	434	+3	+0.70	9,600	-
[3744]	26/04/23	436	436	428	431	-6	-1.37	11,400	-
[3744]	26/04/22	449	449	435	437	-10	-2.24	23,800	-
[3744]	26/04/21	441	453	441	447	+5	+1.13	16,700	-
[3744]	26/04/20	450	450	442	442	-4	-0.90	8,900	-
[3744]	26/04/17	436	446	433	446	+11	+2.53	29,800	-
[3744]	26/04/16	434	438	427	435	+1	+0.23	41,700	-
[3744]	26/04/15	430	434	426	434	+3	+0.70	22,200	-
[3744]	26/04/14	423	432	421	431	+8	+1.89	22,200	-
[3744]	26/04/13	436	436	420	423	-9	-2.08	20,400	-
[3744]	26/04/10	444	444	431	432	-10	-2.26	16,500	-
[3744]	26/04/09	448	448	436	442	-2	-0.45	14,100	-
[3744]	26/04/08	435	444	433	444	+10	+2.30	21,000	-
[3744]	26/04/07	433	439	430	434	+4	+0.93	12,000	-
[3744]	26/04/06	432	433	427	430	+2	+0.47	9,900	-
[3744]	26/04/03	425	430	425	428	+3	+0.71	5,800	-
[3744]	26/04/02	433	443	425	425	-5	-1.16	17,100	-
[3744]	26/04/01	425	430	419	430	+11	+2.63	20,500	-
[3744]	26/03/31	413	422	412	419	+3	+0.72	17,100	-
[3744]	26/03/30	434	434	412	416	-23	-5.24	25,400	-
[3744]	26/03/27	429	439	427	439	+10	+2.33	13,300	-
[3744]	26/03/26	429	435	425	429	0	0.00	41,400	-
[3744]	26/03/25	439	441	429	429	-9	-2.05	98,900	-
[3744]	26/03/24	413	474	408	438	+32	+7.88	795,700	-
[3744]	26/03/23	421	422	405	406	-24	-5.58	43,500	-
[3744]	26/03/19	438	438	423	430	-8	-1.83	53,900	-
[3744]	26/03/18	431	439	431	438	+7	+1.62	14,500	-
[3744]	26/03/17	442	442	429	431	-8	-1.82	55,000	-
[3744]	26/03/16	435	439	430	439	+5	+1.15	13,700	-
[3744]	26/03/13	432	438	432	434	-6	-1.36	15,600	-
[3744]	26/03/12	451	451	438	440	-11	-2.44	20,800	-
[3744]	26/03/11	456	460	451	451	-3	-0.66	19,200	-
[3744]	26/03/10	445	454	444	454	+13	+2.95	18,100	-
[3744]	26/03/09	450	451	432	441	-22	-4.75	44,400	-
[3744]	26/03/06	452	463	445	463	+12	+2.66	17,400	-
[3744]	26/03/05	452	466	451	451	+6	+1.35	38,900	-
[3744]	26/03/04	474	474	435	445	-36	-7.48	86,900	-
[3744]	26/03/03	489	496	471	481	-10	-2.04	73,900	-
[3744]	26/03/02	492	511	486	491	-9	-1.80	77,800	-
[3744]	26/02/27	496	501	491	500	+4	+0.81	30,500	-
[3744]	26/02/26	493	498	488	496	+6	+1.22	47,400	-
[3744]	26/02/25	463	490	463	490	+25	+5.38	39,900	-
[3744]	26/02/24	470	470	463	465	-7	-1.48	34,300	-
[3744]	26/02/20	484	484	471	472	-16	-3.28	46,400	-
[3744]	26/02/19	497	497	484	488	-7	-1.41	26,500	-
[3744]	26/02/18	486	497	486	495	+8	+1.64	14,500	-
[3744]	26/02/17	499	501	483	487	-14	-2.79	50,600	-
[3744]	26/02/16	508	514	500	501	-3	-0.60	36,200	-
[3744]	26/02/13	498	524	498	504	-27	-5.08	89,000	-
[3744]	26/02/12	531	542	523	531	0	0.00	63,900	-
[3744]	26/02/10	518	531	516	531	+16	+3.11	25,600	-
[3744]	26/02/09	520	525	505	515	-10	-1.90	53,100	-
[3744]	26/02/06	530	532	515	525	+7	+1.35	64,600	-
[3744]	26/02/05	519	519	510	518	0	0.00	16,800	-
[3744]	26/02/04	500	522	495	518	+18	+3.60	70,600	-
[3744]	26/02/03	493	507	490	500	+10	+2.04	44,000	-
[3744]	26/02/02	486	497	486	490	+2	+0.41	17,400	-
[3744]	26/01/30	489	493	487	488	-4	-0.81	6,900	-
[3744]	26/01/29	486	492	478	492	+7	+1.44	21,500	-
[3744]	26/01/28	495	495	484	485	-8	-1.62	22,500	-
[3744]	26/01/27	498	498	490	493	-3	-0.60	17,900	-
[3744]	26/01/26	504	504	496	496	-5	-1.00	25,200	-
[3744]	26/01/23	494	501	493	501	+5	+1.01	14,600	-
[3744]	26/01/22	490	499	490	496	+9	+1.85	17,000	-
[3744]	26/01/21	498	498	485	487	-12	-2.40	44,400	-
[3744]	26/01/20	506	506	499	499	-8	-1.58	29,100	-
[3744]	26/01/19	513	513	507	507	-9	-1.74	19,900	-
[3744]	26/01/16	513	516	505	516	+7	+1.38	29,800	-
[3744]	26/01/15	510	510	502	509	+9	+1.80	21,900	-
[3744]	26/01/14	502	507	499	500	-2	-0.40	30,900	-
[3744]	26/01/13	510	510	501	502	+2	+0.40	23,900	-
[3744]	26/01/09	502	503	500	500	-3	-0.60	12,100	-
[3744]	26/01/08	499	507	497	503	+4	+0.80	24,300	-
[3744]	26/01/07	502	507	497	499	+1	+0.20	46,100	-
[3744]	26/01/06	496	500	496	498	+2	+0.40	20,200	-
[3744]	26/01/05	513	513	493	496	-9	-1.78	46,300	-
[3744]	25/12/30	511	512	503	505	+1	+0.20	20,600	-
[3744]	25/12/29	508	513	501	504	-14	-2.70	90,300	-
[3744]	25/12/26	524	524	513	518	-4	-0.77	134,100	-
[3744]	25/12/25	508	522	507	522	+16	+3.16	65,300	-
[3744]	25/12/24	513	515	506	506	-9	-1.75	36,400	-
[3744]	25/12/23	515	525	515	515	+1	+0.19	37,500	-
[3744]	25/12/22	519	520	514	514	+2	+0.39	27,700	-
[3744]	25/12/19	510	519	507	512	+5	+0.99	35,700	-
[3744]	25/12/18	502	511	501	507	+3	+0.60	36,000	-
[3744]	25/12/17	513	513	502	504	-7	-1.37	35,900	-
[3744]	25/12/16	519	519	507	511	-6	-1.16	33,200	-
[3744]	25/12/15	510	522	507	517	+11	+2.17	45,400	-
[3744]	25/12/12	508	510	505	506	+4	+0.80	14,700	-
[3744]	25/12/11	513	513	501	502	-11	-2.14	27,900	-
[3744]	25/12/10	509	514	507	513	+6	+1.18	25,300	-
[3744]	25/12/09	509	511	504	507	+2	+0.40	24,000	-
[3744]	25/12/08	509	513	503	505	-6	-1.17	44,200	-
[3744]	25/12/05	508	512	503	511	+3	+0.59	55,100	-
[3744]	25/12/04	516	518	508	508	-6	-1.17	26,400	-
[3744]	25/12/03	510	519	509	514	+1	+0.19	52,400	-
[3744]	25/12/02	531	531	507	513	-15	-2.84	56,500	-
[3744]	25/12/01	541	541	523	528	-13	-2.40	37,100	-
[3744]	25/11/28	545	546	536	541	-1	-0.18	34,900	-
[3744]	25/11/27	540	548	536	542	+2	+0.37	49,200	-
[3744]	25/11/26	545	552	538	540	-10	-1.82	67,500	-
[3744]	25/11/25	547	551	527	550	+3	+0.55	109,400	-
[3744]	25/11/21	533	548	531	547	+7	+1.30	59,500	-
[3744]	25/11/20	531	544	525	540	+24	+4.65	124,300	-
[3744]	25/11/19	501	519	496	516	+12	+2.38	97,000	-
[3744]	25/11/18	525	525	504	504	-23	-4.36	114,400	-
[3744]	25/11/17	527	530	519	527	-6	-1.13	56,100	-
[3744]	25/11/14	537	542	523	533	-10	-1.84	109,700	-
[3744]	25/11/13	565	565	543	543	-30	-5.24	128,600	-
[3744]	25/11/12	553	573	548	573	+28	+5.14	217,900	-
[3744]	25/11/11	530	545	526	545	+17	+3.22	181,600	-
[3744]	25/11/10	554	554	515	528	-27	-4.86	454,500	-
[3744]	25/11/07	551	568	540	555	+67	+13.73	1,595,000	-
[3744]	25/11/06	497	504	479	488	-2	-0.41	179,300	-
[3744]	25/11/05	485	490	473	490	+1	+0.20	61,600	-
[3744]	25/11/04	472	491	470	489	+19	+4.04	102,400	-
[3744]	25/10/31	454	472	452	470	+12	+2.62	71,400	-
[3744]	25/10/30	450	462	445	458	+12	+2.69	40,400	-
[3744]	25/10/29	464	464	446	446	-18	-3.88	104,100	-
[3744]	25/10/28	469	469	463	464	-7	-1.49	69,500	-
[3744]	25/10/27	478	482	468	471	+1	+0.21	54,900	-
[3744]	25/10/24	477	479	469	470	-5	-1.05	64,800	-
[3744]	25/10/23	472	486	460	475	-3	-0.63	179,600	-
[3744]	25/10/22	504	520	468	478	-27	-5.35	635,000	-
[3744]	25/10/21	481	553	466	505	+32	+6.77	2,783,800	-
[3744]	25/10/20	460	480	460	473	+21	+4.65	25,900	-
[3744]	25/10/17	456	456	448	452	-7	-1.53	22,400	-
[3744]	25/10/16	464	468	453	459	-3	-0.65	14,400	-
[3744]	25/10/15	449	464	449	462	+18	+4.05	16,800	-
[3744]	25/10/14	445	457	439	444	-9	-1.99	46,500	-
[3744]	25/10/10	476	477	450	453	-28	-5.82	76,000	-
[3744]	25/10/09	482	486	478	481	-2	-0.41	25,300	-
[3744]	25/10/08	480	484	474	483	0	0.00	40,100	-
[3744]	25/10/07	497	500	480	483	-11	-2.23	41,400	-
[3744]	25/10/06	507	509	494	494	-6	-1.20	38,800	-
[3744]	25/10/03	498	508	498	500	-8	-1.57	28,600	-
[3744]	25/10/02	487	513	486	508	+29	+6.05	81,000	-
[3744]	25/10/01	495	497	479	479	-21	-4.20	63,500	-
[3744]	25/09/30	506	511	499	500	-9	-1.77	25,100	-
[3744]	25/09/29	507	521	507	509	+2	+0.39	32,300	-
[3744]	25/09/26	513	516	505	507	-6	-1.17	36,400	-
[3744]	25/09/25	515	521	508	513	-1	-0.19	24,000	-
[3744]	25/09/24	516	523	513	514	-2	-0.39	31,200	-
[3744]	25/09/22	531	535	513	516	-5	-0.96	68,200	-
[3744]	25/09/19	513	521	502	521	+11	+2.16	89,800	-
[3744]	25/09/18	491	516	486	510	+27	+5.59	103,100	-
[3744]	25/09/17	480	488	477	483	0	0.00	31,900	-
[3744]	25/09/16	482	490	476	483	-1	-0.21	39,100	-
[3744]	25/09/12	492	493	480	484	-8	-1.63	47,400	-
[3744]	25/09/11	500	504	488	492	-9	-1.80	37,300	-
[3744]	25/09/10	488	501	488	501	+11	+2.24	41,100	-
[3744]	25/09/09	504	506	488	490	-15	-2.97	47,000	-
[3744]	25/09/08	493	505	491	505	+12	+2.43	43,700	-
[3744]	25/09/05	500	508	493	493	-7	-1.40	57,500	-