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
[3747]	26/10/29	527	527	464	474	-53.0	-10.06	598,500	3,405,950,720
[3747]	26/10/28	549	583	511	527	-52.0	-8.98	1,231,000	3,786,784,768
[3747]	26/10/27	527	579	525	579	+80.0	+16.03	1,719,900	4,160,433,408
[3747]	26/10/26	481	531	470	499	+46.0	+10.15	1,315,200	3,585,589,504
[3747]	26/10/23	478	497	442	453	-51.0	-10.12	1,534,200	3,255,054,080
[3747]	26/10/22	535	553	492	504	+31.0	+6.55	6,522,000	3,621,517,312
[3747]	26/10/21	410	490	410	473	+63.0	+15.37	3,501,200	3,398,765,056
[3747]	26/10/20	426	467	403	410	-8.0	-1.91	673,800	2,946,075,392
[3747]	26/10/19	432	437	412	418	-14.0	-3.24	103,000	3,003,559,936
[3747]	26/10/16	435	458	426	432	+5.0	+1.17	207,900	3,104,157,696
[3747]	26/10/15	453	464	424	427	-42.0	-8.96	236,400	3,068,229,888
[3747]	26/10/14	496	508	466	469	-3.0	-0.64	823,400	3,370,022,912
[3747]	26/10/13	421	504	421	472	+47.0	+11.06	1,551,100	3,391,579,648
[3747]	26/10/09	427	433	413	425	-1.0	-0.23	44,500	3,053,858,816
[3747]	26/10/08	433	447	422	426	-12.0	-2.74	62,400	3,061,044,224
[3747]	26/10/07	451	454	422	438	-16.0	-3.52	76,700	3,147,270,912
[3747]	26/10/06	436	454	427	454	+18.0	+4.13	70,600	3,262,239,744
[3747]	26/10/05	425	437	422	436	+13.0	+3.07	29,900	3,132,899,840
[3747]	26/10/02	408	426	408	423	+15.0	+3.68	52,600	3,039,487,744
[3747]	26/10/01	405	412	403	408	+3.0	+0.74	28,100	2,931,704,320
[3747]	26/09/30	407	412	404	405	-2.0	-0.49	21,400	2,910,147,840
[3747]	26/09/29	409	410	398	407	-2.0	-0.49	26,100	2,924,518,912
[3747]	26/09/28	410	410	402	409	+2.0	+0.49	13,400	2,938,889,984
[3747]	26/09/25	408	408	401	407	0	+0.00	10,100	2,924,518,912
[3747]	26/09/24	408	410	404	407	+2.0	+0.49	24,000	2,924,518,912
[3747]	26/09/18	405	407	401	405	0	+0.00	24,200	2,910,147,840
[3747]	26/09/17	401	405	399	405	+5.0	+1.25	23,000	2,910,147,840
[3747]	26/09/16	401	408	394	400	-5.0	-1.23	37,400	2,874,220,032
[3747]	26/09/15	406	407	404	405	0	+0.00	17,000	2,910,147,840
[3747]	26/09/14	399	406	399	405	+3.0	+0.75	18,100	2,910,147,840
[3747]	26/09/11	405	405	400	402	-5.0	-1.23	52,700	2,888,591,104
[3747]	26/09/10	421	421	406	407	-8.0	-1.93	33,800	2,924,518,912
[3747]	26/09/09	422	424	414	415	-8.0	-1.89	35,200	2,982,003,200
[3747]	26/09/08	422	440	422	423	-2.0	-0.47	39,600	3,039,487,744
[3747]	26/09/07	417	444	414	425	+12.0	+2.91	91,800	3,053,858,816
[3747]	26/09/04	420	424	411	413	+1.0	+0.24	24,100	2,967,632,128
[3747]	26/09/03	417	419	411	412	-6.0	-1.44	18,600	2,960,446,720
[3747]	26/09/02	428	428	416	418	-13.0	-3.02	28,400	3,003,559,936
[3747]	26/09/01	439	442	431	431	-8.0	-1.82	14,400	3,096,972,032
[3747]	26/08/31	425	443	425	439	+14.0	+3.29	35,400	3,154,456,576
[3747]	26/08/28	434	439	425	425	-1.0	-0.23	27,100	3,053,858,816
[3747]	26/08/27	450	450	426	426	-23.0	-5.12	77,600	3,061,044,224
[3747]	26/08/26	465	469	446	449	-21.0	-4.47	65,900	3,226,311,936
[3747]	26/08/25	481	483	460	470	-10.0	-2.08	89,400	3,377,208,576
[3747]	26/08/24	449	498	440	480	+32.0	+7.14	233,400	3,449,063,936
[3747]	26/08/21	436	485	436	448	+14.0	+3.23	353,000	3,219,126,272
[3747]	26/08/20	432	434	427	434	+7.0	+1.64	7,700	3,118,528,768
[3747]	26/08/19	426	427	417	427	-7.0	-1.61	14,400	3,068,229,888
[3747]	26/08/18	421	445	421	434	+15.0	+3.58	41,800	3,118,528,768
[3747]	26/08/17	412	420	410	419	+5.0	+1.21	16,500	3,010,745,344
[3747]	26/08/14	408	418	406	414	-2.0	-0.48	19,800	2,974,817,792
[3747]	26/08/13	406	416	404	416	+8.0	+1.96	10,100	2,989,188,864
[3747]	26/08/12	398	408	396	408	+6.0	+1.49	21,500	2,931,704,320
[3747]	26/08/10	398	402	390	402	-9.0	-2.19	18,700	2,888,591,104
[3747]	26/08/07	410	414	401	411	-11.0	-2.61	23,700	2,953,261,056
[3747]	26/08/06	406	425	404	422	+15.0	+3.69	25,200	3,032,302,080
[3747]	26/08/05	408	408	404	407	-1.0	-0.25	6,400	2,924,518,912
[3747]	26/08/04	402	411	397	408	+6.0	+1.49	26,400	2,931,704,320
[3747]	26/08/03	393	402	389	402	+9.0	+2.29	12,300	2,888,591,104
[3747]	26/07/31	382	396	382	393	+10.0	+2.61	11,300	2,823,921,152
[3747]	26/07/30	385	388	382	383	-3.0	-0.78	15,800	2,752,065,536
[3747]	26/07/29	389	394	386	386	-11.0	-2.77	23,900	2,773,622,272
[3747]	26/07/28	404	406	395	397	-15.0	-3.64	16,800	2,852,663,296
[3747]	26/07/27	405	412	405	412	+4.0	+0.98	6,900	2,960,446,720
[3747]	26/07/24	412	412	405	408	-7.0	-1.69	13,100	2,931,704,320
[3747]	26/07/23	415	417	414	415	-4.0	-0.95	6,900	2,982,003,200
[3747]	26/07/22	410	420	410	419	+7.0	+1.70	20,400	3,010,745,344
[3747]	26/07/21	398	416	398	412	+8.0	+1.98	28,200	2,960,446,720
[3747]	26/07/17	424	427	404	404	-28	-6.48	61,800	-
[3747]	26/07/16	432	438	432	432	-17	-3.79	51,500	-
[3747]	26/07/15	439	449	434	449	+13	+2.98	37,700	-
[3747]	26/07/14	434	440	424	436	+2	+0.46	44,700	-
[3747]	26/07/13	425	434	423	434	+11	+2.60	42,500	-
[3747]	26/07/10	407	424	404	423	+16	+3.93	30,400	-
[3747]	26/07/09	407	407	402	407	+1	+0.25	5,900	-
[3747]	26/07/08	414	414	403	406	-10	-2.40	22,000	-
[3747]	26/07/07	417	421	414	416	-6	-1.42	25,000	-
[3747]	26/07/06	404	426	404	422	+17	+4.20	33,500	-
[3747]	26/07/03	401	408	396	405	+4	+1.00	29,600	-
[3747]	26/07/02	394	415	394	401	+4	+1.01	53,300	-
[3747]	26/07/01	392	400	385	397	-2	-0.50	22,400	-
[3747]	26/06/30	387	399	381	399	+12	+3.10	29,500	-
[3747]	26/06/29	380	389	379	387	+15	+4.03	27,800	-
[3747]	26/06/26	376	377	370	372	-6	-1.59	25,000	-
[3747]	26/06/25	378	381	372	378	+1	+0.27	34,700	-
[3747]	26/06/24	389	398	377	377	+4	+1.07	59,500	-
[3747]	26/06/23	390	390	372	373	-17	-4.36	34,400	-
[3747]	26/06/22	379	397	378	390	+9	+2.36	36,800	-
[3747]	26/06/19	388	392	373	381	-7	-1.80	83,300	-
[3747]	26/06/18	399	399	383	388	-11	-2.76	44,300	-
[3747]	26/06/17	385	405	382	399	+14	+3.64	48,600	-
[3747]	26/06/16	391	393	381	385	-6	-1.53	55,200	-
[3747]	26/06/15	395	407	390	391	-4	-1.01	32,400	-
[3747]	26/06/12	395	404	390	395	0	0.00	62,500	-
[3747]	26/06/11	401	409	383	395	-20	-4.82	141,600	-
[3747]	26/06/10	421	430	401	415	+5	+1.22	129,900	-
[3747]	26/06/09	436	436	408	410	-10	-2.38	83,600	-
[3747]	26/06/08	421	429	414	420	-25	-5.62	72,800	-
[3747]	26/06/05	425	449	424	445	+25	+5.95	95,600	-
[3747]	26/06/04	455	455	418	420	-40	-8.70	187,400	-
[3747]	26/06/03	468	469	458	460	-11	-2.34	90,000	-
[3747]	26/06/02	501	501	458	471	-39	-7.65	210,200	-
[3747]	26/06/01	537	541	510	510	-26	-4.85	139,400	-
[3747]	26/05/29	541	552	529	536	-1	-0.19	80,000	-
[3747]	26/05/28	545	545	518	537	-11	-2.01	61,500	-
[3747]	26/05/27	544	553	534	548	+4	+0.74	87,200	-
[3747]	26/05/26	538	552	528	544	0	0.00	79,400	-
[3747]	26/05/25	525	550	520	544	+23	+4.41	159,400	-
[3747]	26/05/22	521	527	516	521	+1.0	+0.19	43,100	-
[3747]	26/05/21	517	532	508	520	+9.0	+1.76	75,000	-
[3747]	26/05/20	548	548	506	511	-28.0	-5.19	125,100	-
[3747]	26/05/19	517	556	517	539	+24.0	+4.66	101,100	-
[3747]	26/05/18	519	528	504	515	-14.0	-2.65	73,100	-
[3747]	26/05/15	529	536	521	529	0	+0.00	37,900	-
[3747]	26/05/14	551	551	523	529	-24.0	-4.34	86,800	-
[3747]	26/05/13	555	561	550	553	-8.0	-1.43	40,900	-
[3747]	26/05/12	583	583	558	561	-18.0	-3.11	48,000	-
[3747]	26/05/11	574	581	572	579	+7.0	+1.22	25,800	-
[3747]	26/05/08	568	581	565	572	0	+0.00	67,900	-
[3747]	26/05/07	570	577	566	572	+3.0	+0.53	26,000	-
[3747]	26/05/01	561	571	558	569	+9.0	+1.61	40,600	-
[3747]	26/04/30	577	579	560	560	-23.0	-3.95	53,100	-
[3747]	26/04/28	580	591	577	583	-2.0	-0.34	24,000	-
[3747]	26/04/27	585	591	582	585	0	0.00	62,300	-
[3747]	26/04/24	595	605	585	585	-10	-1.68	60,200	-
[3747]	26/04/23	620	620	586	595	-26	-4.19	100,000	-
[3747]	26/04/22	619	630	619	621	-3	-0.48	50,600	-
[3747]	26/04/21	640	640	621	624	-19	-2.95	70,100	-
[3747]	26/04/20	674	689	634	643	+29	+4.72	418,600	-
[3747]	26/04/17	619	628	610	614	-6	-0.97	35,900	-
[3747]	26/04/16	620	635	617	620	+3	+0.49	89,500	-
[3747]	26/04/15	609	619	609	617	+8	+1.31	51,800	-
[3747]	26/04/14	609	620	607	609	+4	+0.66	25,500	-
[3747]	26/04/13	608	614	603	605	-3	-0.49	25,100	-
[3747]	26/04/10	612	613	605	608	-2	-0.33	32,100	-
[3747]	26/04/09	635	635	609	610	-21	-3.33	44,300	-
[3747]	26/04/08	615	631	610	631	+32	+5.34	93,600	-
[3747]	26/04/07	601	616	590	599	-7	-1.16	98,300	-
[3747]	26/04/06	580	606	580	606	+27	+4.66	75,000	-
[3747]	26/04/03	574	580	567	579	+9	+1.58	38,000	-
[3747]	26/04/02	587	589	565	570	-10	-1.72	70,100	-
[3747]	26/04/01	555	580	555	580	+35	+6.42	65,500	-
[3747]	26/03/31	548	562	540	545	-4	-0.73	68,100	-
[3747]	26/03/30	548	554	538	549	-16	-2.83	80,000	-
[3747]	26/03/27	582	582	550	565	+13	+2.36	113,400	-
[3747]	26/03/26	583	592	551	552	-34	-5.80	81,400	-
[3747]	26/03/25	578	605	578	586	+12	+2.09	131,200	-
[3747]	26/03/24	574	578	562	574	+26	+4.74	84,500	-
[3747]	26/03/23	570	574	544	548	-33	-5.68	111,000	-
[3747]	26/03/19	604	605	581	581	-33	-5.37	129,000	-
[3747]	26/03/18	596	616	596	614	+16	+2.68	96,300	-
[3747]	26/03/17	584	618	578	598	+18	+3.10	172,000	-
[3747]	26/03/16	584	589	577	580	-10	-1.69	52,000	-
[3747]	26/03/13	573	592	571	590	+9	+1.55	65,600	-
[3747]	26/03/12	599	599	579	581	-22	-3.65	86,700	-
[3747]	26/03/11	615	622	603	603	-12	-1.95	79,300	-
[3747]	26/03/10	607	619	596	615	+38	+6.59	87,800	-
[3747]	26/03/09	593	599	558	577	-43	-6.94	245,800	-
[3747]	26/03/06	638	647	614	620	-18	-2.82	110,200	-
[3747]	26/03/05	640	643	624	638	+42	+7.05	136,300	-
[3747]	26/03/04	630	646	591	596	-44	-6.88	315,000	-
[3747]	26/03/03	643	666	636	640	+7	+1.11	169,600	-
[3747]	26/03/02	640	650	632	633	-19	-2.91	112,400	-
[3747]	26/02/27	635	659	634	652	+16	+2.52	126,600	-
[3747]	26/02/26	628	650	628	636	+11	+1.76	178,900	-
[3747]	26/02/25	592	656	583	625	+32	+5.40	253,100	-
[3747]	26/02/24	620	623	588	593	-26	-4.20	141,600	-
[3747]	26/02/20	642	651	619	619	-23	-3.58	99,300	-
[3747]	26/02/19	654	654	633	642	-12	-1.83	70,800	-
[3747]	26/02/18	644	655	641	654	+10	+1.55	72,300	-
[3747]	26/02/17	668	689	643	644	-20	-3.01	151,600	-
[3747]	26/02/16	660	665	645	664	+3	+0.45	140,800	-
[3747]	26/02/13	682	682	660	661	-25	-3.64	137,200	-
[3747]	26/02/12	713	716	685	686	-19	-2.70	105,700	-
[3747]	26/02/10	700	719	700	705	+10	+1.44	124,100	-
[3747]	26/02/09	700	701	688	695	+5	+0.72	59,500	-
[3747]	26/02/06	700	700	685	690	-12	-1.71	61,700	-
[3747]	26/02/05	701	726	690	702	-2	-0.28	160,900	-
[3747]	26/02/04	703	723	698	704	+2	+0.28	142,200	-
[3747]	26/02/03	702	713	698	702	+2	+0.29	55,800	-
[3747]	26/02/02	681	714	678	700	+18	+2.64	98,100	-
[3747]	26/01/30	671	693	667	682	+11	+1.64	113,400	-
[3747]	26/01/29	714	714	670	671	-50	-6.93	240,000	-
[3747]	26/01/28	747	747	709	721	-29	-3.87	287,000	-
[3747]	26/01/27	766	777	750	750	-16	-2.09	288,800	-
[3747]	26/01/26	743	779	733	766	+24	+3.23	329,600	-
[3747]	26/01/23	731	769	726	742	+5	+0.68	254,700	-
[3747]	26/01/22	746	759	724	737	-13	-1.73	330,900	-
[3747]	26/01/21	794	810	748	750	-104	-12.18	1,108,300	-
[3747]	26/01/20	724	877	716	854	+127	+17.47	6,059,800	-
[3747]	26/01/19	728	735	715	727	-7	-0.95	197,400	-
[3747]	26/01/16	734	765	717	734	+12	+1.66	435,500	-
[3747]	26/01/15	693	734	689	722	+39	+5.71	250,300	-
[3747]	26/01/14	699	703	682	683	-14	-2.01	95,100	-
[3747]	26/01/13	714	714	693	697	-7	-0.99	103,700	-
[3747]	26/01/09	711	715	702	704	-7	-0.98	72,700	-
[3747]	26/01/08	718	733	707	711	-11	-1.52	198,700	-
[3747]	26/01/07	715	725	707	722	+2	+0.28	85,000	-
[3747]	26/01/06	708	732	707	720	+18	+2.56	331,400	-
[3747]	26/01/05	688	712	684	702	+20	+2.93	126,500	-
[3747]	25/12/30	699	704	682	682	-17	-2.43	109,900	-
[3747]	25/12/29	692	707	688	699	+12	+1.75	140,900	-
[3747]	25/12/26	701	707	683	687	-15	-2.14	197,600	-
[3747]	25/12/25	695	711	670	702	+4	+0.57	226,400	-
[3747]	25/12/24	700	709	693	698	-4	-0.57	141,000	-
[3747]	25/12/23	700	717	697	702	-2	-0.28	180,000	-
[3747]	25/12/22	685	708	685	704	+19	+2.77	220,000	-
[3747]	25/12/19	679	699	678	685	+6	+0.88	103,400	-
[3747]	25/12/18	662	680	662	679	+12	+1.80	96,000	-
[3747]	25/12/17	705	705	663	667	-29	-4.17	169,600	-
[3747]	25/12/16	693	707	673	696	+13	+1.90	134,100	-
[3747]	25/12/15	658	691	656	683	+18	+2.71	117,100	-
[3747]	25/12/12	686	690	664	665	-21	-3.06	124,400	-
[3747]	25/12/11	689	696	663	686	-9	-1.29	129,100	-
[3747]	25/12/10	662	711	662	695	+24	+3.58	297,200	-
[3747]	25/12/09	641	683	639	671	+38	+6.00	278,300	-
[3747]	25/12/08	662	669	625	633	-30	-4.52	240,300	-
[3747]	25/12/05	700	703	659	663	-37	-5.29	250,100	-
[3747]	25/12/04	694	713	694	700	+5	+0.72	261,900	-
[3747]	25/12/03	695	707	689	695	-9	-1.28	154,000	-
[3747]	25/12/02	712	722	683	704	-18	-2.49	415,800	-
[3747]	25/12/01	743	746	705	722	-21	-2.83	334,500	-
[3747]	25/11/28	742	749	725	743	+12	+1.64	316,700	-
[3747]	25/11/27	742	750	722	731	-20	-2.66	278,300	-
[3747]	25/11/26	766	803	731	751	-25	-3.22	950,700	-
[3747]	25/11/25	723	825	705	776	+69	+9.76	3,354,200	-
[3747]	25/11/21	679	724	676	707	+30	+4.43	260,200	-
[3747]	25/11/20	681	702	670	677	+6	+0.89	128,700	-
[3747]	25/11/19	671	687	655	671	+10	+1.51	214,300	-
[3747]	25/11/18	675	705	658	661	-13	-1.93	443,800	-
[3747]	25/11/17	781	783	660	674	-103	-13.26	766,500	-
[3747]	25/11/14	762	787	760	777	-15	-1.89	233,900	-
[3747]	25/11/13	820	835	779	792	-41	-4.92	355,100	-
[3747]	25/11/12	766	846	762	833	+67	+8.75	806,000	-
[3747]	25/11/11	747	783	736	766	-23	-2.92	475,800	-
[3747]	25/11/10	792	815	775	789	+42	+5.62	582,300	-
[3747]	25/11/07	753	780	731	747	-14	-1.84	677,100	-
[3747]	25/11/06	820	820	755	761	-54	-6.63	635,800	-
[3747]	25/11/05	816	827	772	815	-16	-1.93	624,600	-
[3747]	25/11/04	837	909	812	831	-6	-0.72	1,035,600	-
[3747]	25/10/31	802	838	801	837	+30	+3.72	800,400	-
[3747]	25/10/30	805	843	801	807	-28	-3.35	800,900	-
[3747]	25/10/29	927	963	801	835	-92	-9.92	2,528,800	-
[3747]	25/10/28	936	1,086	909	927	-9	-0.96	7,749,300	-
[3747]	25/10/27	935	936	927	936	+150	+19.08	332,900	-
[3747]	25/10/24	821	857	770	786	-58	-6.87	1,329,400	-
[3747]	25/10/23	892	973	838	844	-107	-11.25	2,456,500	-
[3747]	25/10/22	814	964	804	951	+137	+16.83	3,788,000	-
[3747]	25/10/21	741	880	701	814	+43	+5.58	3,243,700	-
[3747]	25/10/20	755	771	743	771	+100	+14.90	1,002,100	-
[3747]	25/10/17	679	712	667	671	-28	-4.01	438,100	-
[3747]	25/10/16	680	723	653	699	+47	+7.21	1,187,000	-
[3747]	25/10/15	640	668	625	652	+21	+3.33	446,600	-
[3747]	25/10/14	656	673	626	631	-42	-6.24	338,500	-
[3747]	25/10/10	631	680	630	673	+32	+4.99	488,900	-
[3747]	25/10/09	633	685	631	641	-2	-0.31	342,200	-
[3747]	25/10/08	635	679	629	643	+14	+2.23	631,900	-
[3747]	25/10/07	620	641	610	629	+3	+0.48	197,200	-
[3747]	25/10/06	640	646	612	626	-8	-1.26	480,700	-
[3747]	25/10/03	656	693	634	634	-30	-4.52	752,200	-
[3747]	25/10/02	662	673	644	664	-17	-2.50	397,500	-
[3747]	25/10/01	656	695	629	681	+28	+4.29	675,400	-
[3747]	25/09/30	685	685	645	653	-12	-1.80	401,200	-
[3747]	25/09/29	722	722	650	665	-64	-8.78	657,400	-
[3747]	25/09/26	776	790	729	729	-55	-7.02	453,900	-
[3747]	25/09/25	841	871	777	784	-102	-11.51	839,800	-
[3747]	25/09/24	796	888	752	886	+97	+12.29	1,218,800	-
[3747]	25/09/22	789	832	780	789	0	0.00	772,700	-
[3747]	25/09/19	741	800	728	789	+33	+4.37	1,793,100	-
[3747]	25/09/18	805	820	738	756	-19	-2.45	813,600	-
[3747]	25/09/17	793	801	740	775	-14	-1.77	645,200	-
[3747]	25/09/16	742	812	723	789	+55	+7.49	716,800	-
[3747]	25/09/12	897	897	733	734	-149	-16.87	1,309,200	-
[3747]	25/09/11	875	902	865	883	-5	-0.56	533,000	-
[3747]	25/09/10	855	899	853	888	+26	+3.02	527,300	-
[3747]	25/09/09	885	913	835	862	-26	-2.93	630,500	-
[3747]	25/09/08	887	919	856	888	-44	-4.72	919,300	-
[3747]	25/09/05	866	932	827	932	+57	+6.51	1,584,200	-