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
[3750]	26/10/29	797	803	773	801	+13.0	+1.65	10,900	7,151,407,104
[3750]	26/10/28	759	799	746	788	+29.0	+3.82	11,800	7,035,341,824
[3750]	26/10/27	754	759	745	759	+5.0	+0.66	5,600	6,776,427,008
[3750]	26/10/26	743	754	743	754	+6.0	+0.80	3,400	6,731,786,752
[3750]	26/10/23	750	755	748	748	-6.0	-0.80	6,400	6,678,218,240
[3750]	26/10/22	757	757	751	754	-1.0	-0.13	3,900	6,731,786,752
[3750]	26/10/21	758	759	753	755	-3.0	-0.40	3,700	6,740,714,496
[3750]	26/10/20	761	768	758	758	-4.0	-0.52	8,300	6,767,499,264
[3750]	26/10/19	763	770	762	762	0	+0.00	6,800	6,803,211,264
[3750]	26/10/16	764	769	762	762	-2.0	-0.26	5,000	6,803,211,264
[3750]	26/10/15	764	770	761	764	0	+0.00	8,300	6,821,067,776
[3750]	26/10/14	774	774	764	764	0	+0.00	2,400	6,821,067,776
[3750]	26/10/13	770	780	764	764	-6.0	-0.78	4,400	6,821,067,776
[3750]	26/10/09	770	776	767	770	0	+0.00	2,400	6,874,636,288
[3750]	26/10/08	770	779	769	770	-10.0	-1.28	3,600	6,874,636,288
[3750]	26/10/07	761	789	761	780	-8.0	-1.02	11,900	6,963,917,312
[3750]	26/10/06	778	795	773	788	+7.0	+0.90	6,600	7,035,341,824
[3750]	26/10/05	788	795	780	781	-14.0	-1.76	5,500	6,972,845,568
[3750]	26/10/02	798	810	793	795	-3.0	-0.38	3,500	7,097,838,592
[3750]	26/10/01	803	810	798	798	-6.0	-0.75	2,600	7,124,622,848
[3750]	26/09/30	811	820	804	804	-6.0	-0.74	5,400	7,178,191,360
[3750]	26/09/29	809	829	791	810	-59.0	-6.79	26,500	7,231,760,384
[3750]	26/09/28	865	870	853	869	+9.0	+1.05	18,800	7,758,518,272
[3750]	26/09/25	860	861	855	860	+10.0	+1.18	6,400	7,678,164,992
[3750]	26/09/24	846	859	846	850	+5.0	+0.59	9,100	7,588,883,968
[3750]	26/09/18	846	854	845	845	-1.0	-0.12	4,700	7,544,243,712
[3750]	26/09/17	848	850	841	846	-2.0	-0.24	4,500	7,553,171,968
[3750]	26/09/16	836	849	836	848	+12.0	+1.44	5,100	7,571,027,968
[3750]	26/09/15	845	848	836	836	0	+0.00	3,600	7,463,890,944
[3750]	26/09/14	844	844	833	836	+3.0	+0.36	4,300	7,463,890,944
[3750]	26/09/11	835	842	833	833	-2.0	-0.24	4,600	7,437,106,688
[3750]	26/09/10	836	840	835	835	+3.0	+0.36	3,400	7,454,962,688
[3750]	26/09/09	833	834	830	832	+7.0	+0.85	2,100	7,428,178,432
[3750]	26/09/08	836	840	825	825	-1.0	-0.12	8,700	7,365,681,664
[3750]	26/09/07	835	838	826	826	0	+0.00	4,600	7,374,609,920
[3750]	26/09/04	822	835	822	826	+4.0	+0.49	5,700	7,374,609,920
[3750]	26/09/03	836	840	822	822	-14.0	-1.67	4,800	7,338,897,408
[3750]	26/09/02	850	850	825	836	-12.0	-1.42	13,400	7,463,890,944
[3750]	26/09/01	813	853	813	848	+50.0	+6.27	27,400	7,571,027,968
[3750]	26/08/31	788	809	788	798	+16.0	+2.05	12,300	7,124,622,848
[3750]	26/08/28	789	789	780	782	+2.0	+0.26	3,600	6,981,773,312
[3750]	26/08/27	790	790	779	780	+5.0	+0.65	3,800	6,963,917,312
[3750]	26/08/26	773	789	772	775	+4.0	+0.52	14,400	6,919,276,544
[3750]	26/08/25	767	771	759	771	+8.0	+1.05	21,500	6,883,564,544
[3750]	26/08/24	764	773	763	763	-1.0	-0.13	5,100	6,812,139,520
[3750]	26/08/21	770	780	760	764	-5.0	-0.65	22,700	6,821,067,776
[3750]	26/08/20	779	794	769	769	-2.0	-0.26	9,700	6,865,708,032
[3750]	26/08/19	801	801	770	771	-21.0	-2.65	23,300	6,883,564,544
[3750]	26/08/18	792	799	792	792	0	+0.00	2,200	7,071,054,336
[3750]	26/08/17	792	798	792	792	+2.0	+0.25	2,500	7,071,054,336
[3750]	26/08/14	790	800	789	790	-1.0	-0.13	2,100	7,053,198,336
[3750]	26/08/13	798	798	791	791	-1.0	-0.13	2,300	7,062,126,080
[3750]	26/08/12	792	799	792	792	0	+0.00	1,800	7,071,054,336
[3750]	26/08/10	799	799	792	792	0	+0.00	2,200	7,071,054,336
[3750]	26/08/07	798	798	792	792	-6.0	-0.75	1,800	7,071,054,336
[3750]	26/08/06	790	800	790	798	+5.0	+0.63	5,000	7,124,622,848
[3750]	26/08/05	787	793	785	793	+6.0	+0.76	1,500	7,079,982,592
[3750]	26/08/04	792	795	787	787	-4.0	-0.51	1,600	7,026,414,080
[3750]	26/08/03	779	793	779	791	+12.0	+1.54	2,400	7,062,126,080
[3750]	26/07/31	793	793	778	779	+1.0	+0.13	2,300	6,954,989,056
[3750]	26/07/30	783	790	777	778	-5.0	-0.64	2,700	6,946,060,800
[3750]	26/07/29	785	788	779	783	+5.0	+0.64	3,900	6,990,701,568
[3750]	26/07/28	800	800	775	778	-22.0	-2.75	13,200	6,946,060,800
[3750]	26/07/27	805	805	799	800	0	+0.00	1,500	7,142,479,360
[3750]	26/07/24	801	801	799	800	0	+0.00	900	7,142,479,360
[3750]	26/07/23	799	801	798	800	+1.0	+0.13	1,000	7,142,479,360
[3750]	26/07/22	810	819	799	799	-1.0	-0.12	7,100	7,133,551,104
[3750]	26/07/21	809	809	800	800	+3.0	+0.38	2,600	7,142,479,360
[3750]	26/07/17	808	808	796	797	-8	-0.99	3,700	-
[3750]	26/07/16	808	808	804	805	0	0.00	1,500	-
[3750]	26/07/15	800	807	796	805	+4	+0.50	2,000	-
[3750]	26/07/14	810	810	800	801	-4	-0.50	2,300	-
[3750]	26/07/13	805	820	803	805	-3	-0.37	2,900	-
[3750]	26/07/10	805	810	798	808	+3	+0.37	1,500	-
[3750]	26/07/09	806	815	805	805	-10	-1.23	3,000	-
[3750]	26/07/08	817	817	801	815	-15	-1.81	5,400	-
[3750]	26/07/07	828	830	796	830	+32	+4.01	26,800	-
[3750]	26/07/06	780	800	780	798	+21	+2.70	7,000	-
[3750]	26/07/03	770	781	770	777	+8	+1.04	2,700	-
[3750]	26/07/02	780	783	769	769	-21	-2.66	10,000	-
[3750]	26/07/01	788	790	777	790	+12	+1.54	2,600	-
[3750]	26/06/30	779	793	775	778	-2	-0.26	5,200	-
[3750]	26/06/29	779	780	770	780	+8	+1.04	5,600	-
[3750]	26/06/26	783	798	772	772	-16	-2.03	10,700	-
[3750]	26/06/25	791	791	788	788	-9	-1.13	1,500	-
[3750]	26/06/24	783	798	783	797	+12	+1.53	2,300	-
[3750]	26/06/23	785	801	782	785	0	0.00	7,200	-
[3750]	26/06/22	797	797	785	785	-5	-0.63	2,000	-
[3750]	26/06/19	790	800	786	790	-1	-0.13	4,300	-
[3750]	26/06/18	790	800	788	791	-7	-0.88	6,800	-
[3750]	26/06/17	791	800	791	798	+7	+0.88	2,000	-
[3750]	26/06/16	791	799	791	791	0	0.00	1,700	-
[3750]	26/06/15	792	793	791	791	-9	-1.13	2,900	-
[3750]	26/06/12	800	800	793	800	+1	+0.13	1,400	-
[3750]	26/06/11	799	799	794	799	-1	-0.13	300	-
[3750]	26/06/10	795	800	791	800	+5	+0.63	1,300	-
[3750]	26/06/09	791	800	791	795	0	0.00	1,200	-
[3750]	26/06/08	800	800	794	795	-5	-0.63	1,500	-
[3750]	26/06/05	794	800	794	800	+2	+0.25	1,100	-
[3750]	26/06/04	799	801	798	798	+7	+0.88	2,500	-
[3750]	26/06/03	788	802	784	791	-2	-0.25	3,500	-
[3750]	26/06/02	792	800	782	793	-9	-1.12	4,600	-
[3750]	26/06/01	793	802	784	802	+2	+0.25	3,200	-
[3750]	26/05/29	795	802	795	800	+3	+0.38	1,900	-
[3750]	26/05/28	796	804	796	797	-9	-1.12	1,200	-
[3750]	26/05/27	808	808	794	806	-4	-0.49	2,400	-
[3750]	26/05/26	803	810	797	810	+7	+0.87	2,300	-
[3750]	26/05/25	805	813	792	803	-9	-1.11	7,300	-
[3750]	26/05/22	811	825	803	812	-1.0	-0.12	5,900	-
[3750]	26/05/21	836	836	812	813	-8.0	-0.97	4,600	-
[3750]	26/05/20	859	863	780	821	+22.0	+2.75	24,800	-
[3750]	26/05/19	802	803	799	799	-5.0	-0.62	3,000	-
[3750]	26/05/18	800	818	800	804	-4.0	-0.50	6,100	-
[3750]	26/05/15	811	818	808	808	-1.0	-0.12	2,700	-
[3750]	26/05/14	810	810	809	809	-4.0	-0.49	1,500	-
[3750]	26/05/13	810	813	810	813	+2.0	+0.25	1,200	-
[3750]	26/05/12	811	817	810	811	-1.0	-0.12	1,500	-
[3750]	26/05/11	819	819	810	812	-7.0	-0.85	2,600	-
[3750]	26/05/08	810	820	810	819	+9.0	+1.11	3,800	-
[3750]	26/05/07	816	821	810	810	-12.0	-1.46	1,900	-
[3750]	26/05/01	814	822	812	822	-3.0	-0.36	6,600	-
[3750]	26/04/30	830	830	812	825	-3.0	-0.36	2,900	-
[3750]	26/04/28	820	833	810	828	-7.0	-0.84	2,900	-
[3750]	26/04/27	818	835	813	835	+15	+1.83	2,800	-
[3750]	26/04/24	824	824	809	820	-4	-0.49	14,800	-
[3750]	26/04/23	815	824	815	824	+9	+1.10	1,700	-
[3750]	26/04/22	817	818	815	815	-2	-0.24	900	-
[3750]	26/04/21	820	820	817	817	-4	-0.49	1,100	-
[3750]	26/04/20	823	824	821	821	-5	-0.61	1,500	-
[3750]	26/04/17	823	838	823	826	+2	+0.24	700	-
[3750]	26/04/16	825	829	824	824	-3	-0.36	900	-
[3750]	26/04/15	833	835	827	827	-16	-1.90	1,800	-
[3750]	26/04/14	848	848	837	843	+6	+0.72	1,200	-
[3750]	26/04/13	823	851	823	837	-6	-0.71	3,000	-
[3750]	26/04/10	837	850	837	843	+8	+0.96	2,200	-
[3750]	26/04/09	834	838	831	835	-5	-0.60	2,700	-
[3750]	26/04/08	831	840	825	840	+10	+1.20	2,800	-
[3750]	26/04/07	826	834	820	830	+4	+0.48	3,100	-
[3750]	26/04/06	829	833	825	826	-18	-2.13	3,300	-
[3750]	26/04/03	814	850	814	844	+15	+1.81	7,500	-
[3750]	26/04/02	839	845	829	829	-10	-1.19	2,500	-
[3750]	26/04/01	813	842	812	839	+25	+3.07	8,200	-
[3750]	26/03/31	813	820	812	814	-5	-0.61	4,300	-
[3750]	26/03/30	828	828	812	819	-69	-7.77	18,200	-
[3750]	26/03/27	885	888	881	888	+5	+0.57	11,600	-
[3750]	26/03/26	889	889	882	883	-6	-0.67	4,700	-
[3750]	26/03/25	885	890	881	889	+1	+0.11	7,200	-
[3750]	26/03/24	889	889	885	888	0	0.00	4,000	-
[3750]	26/03/23	890	890	877	888	-2	-0.22	48,300	-
[3750]	26/03/19	890	890	888	890	0	0.00	2,500	-
[3750]	26/03/18	889	890	887	890	+2	+0.23	2,800	-
[3750]	26/03/17	884	888	884	888	+5	+0.57	3,800	-
[3750]	26/03/16	883	884	882	883	0	0.00	4,000	-
[3750]	26/03/13	883	883	881	883	-3	-0.34	2,000	-
[3750]	26/03/12	885	888	881	886	+8	+0.91	2,800	-
[3750]	26/03/11	880	881	878	878	-2	-0.23	2,200	-
[3750]	26/03/10	880	883	852	880	+2	+0.23	7,600	-
[3750]	26/03/09	882	884	878	878	-4	-0.45	3,900	-
[3750]	26/03/06	882	885	881	882	0	0.00	1,100	-
[3750]	26/03/05	884	884	873	882	+13	+1.50	2,200	-
[3750]	26/03/04	875	875	869	869	-12	-1.36	3,600	-
[3750]	26/03/03	890	890	880	881	-4	-0.45	2,000	-
[3750]	26/03/02	883	890	880	885	+2	+0.23	4,300	-
[3750]	26/02/27	874	884	874	883	+9	+1.03	5,600	-
[3750]	26/02/26	860	874	860	874	+14	+1.63	3,000	-
[3750]	26/02/25	862	862	859	860	+2	+0.23	1,000	-
[3750]	26/02/24	859	859	856	858	-1	-0.12	2,100	-
[3750]	26/02/20	858	861	856	859	-4	-0.46	1,700	-
[3750]	26/02/19	860	863	858	863	-8	-0.92	6,800	-
[3750]	26/02/18	868	871	868	871	+3	+0.35	1,100	-
[3750]	26/02/17	869	872	868	868	-2	-0.23	1,500	-
[3750]	26/02/16	870	875	870	870	0	0.00	2,300	-
[3750]	26/02/13	875	875	870	870	+1	+0.12	1,100	-
[3750]	26/02/12	870	874	869	869	0	0.00	2,500	-
[3750]	26/02/10	872	874	869	869	-5	-0.57	2,000	-
[3750]	26/02/09	878	878	870	874	+5	+0.58	2,800	-
[3750]	26/02/06	868	873	868	869	+1	+0.12	1,600	-
[3750]	26/02/05	872	873	868	868	-4	-0.46	900	-
[3750]	26/02/04	873	873	866	872	+1	+0.11	1,800	-
[3750]	26/02/03	871	871	865	871	+5	+0.58	900	-
[3750]	26/02/02	871	871	865	866	-5	-0.57	2,300	-
[3750]	26/01/30	870	871	866	871	+1	+0.11	1,100	-
[3750]	26/01/29	871	871	867	870	+3	+0.35	1,000	-
[3750]	26/01/28	866	867	862	867	+1	+0.12	1,200	-
[3750]	26/01/27	865	870	865	866	+1	+0.12	2,400	-
[3750]	26/01/26	867	867	863	865	-2	-0.23	2,100	-
[3750]	26/01/23	869	869	860	867	+5	+0.58	1,300	-
[3750]	26/01/22	865	865	860	862	-1	-0.12	2,800	-
[3750]	26/01/21	865	868	863	863	-2	-0.23	2,400	-
[3750]	26/01/20	866	868	864	865	-1	-0.12	1,600	-
[3750]	26/01/19	866	866	863	866	+1	+0.12	2,200	-
[3750]	26/01/16	865	865	862	865	+2	+0.23	1,200	-
[3750]	26/01/15	868	868	862	863	+1	+0.12	2,000	-
[3750]	26/01/14	866	866	862	862	0	0.00	2,000	-
[3750]	26/01/13	869	870	862	862	+1	+0.12	2,400	-
[3750]	26/01/09	860	867	857	861	0	0.00	3,300	-
[3750]	26/01/08	866	867	860	861	-5	-0.58	1,400	-
[3750]	26/01/07	860	866	860	866	+6	+0.70	2,300	-
[3750]	26/01/06	860	860	852	860	+6	+0.70	3,300	-
[3750]	26/01/05	848	854	841	854	+14	+1.67	3,500	-
[3750]	25/12/30	810	840	810	840	+20	+2.44	5,800	-
[3750]	25/12/29	817	820	813	820	+10	+1.23	2,200	-
[3750]	25/12/26	811	814	810	810	-3	-0.37	3,700	-
[3750]	25/12/25	823	827	805	813	-12	-1.45	11,400	-
[3750]	25/12/24	828	828	825	825	-3	-0.36	3,900	-
[3750]	25/12/23	825	830	825	828	-2	-0.24	1,400	-
[3750]	25/12/22	834	837	826	830	-1	-0.12	3,000	-
[3750]	25/12/19	825	834	825	831	+2	+0.24	2,000	-
[3750]	25/12/18	820	830	820	829	+2	+0.24	2,300	-
[3750]	25/12/17	829	830	827	827	-1	-0.12	500	-
[3750]	25/12/16	825	838	825	828	+4	+0.49	14,300	-
[3750]	25/12/15	830	830	818	824	+4	+0.49	2,400	-
[3750]	25/12/12	821	824	819	820	-8	-0.97	2,400	-
[3750]	25/12/11	836	836	828	828	-8	-0.96	1,700	-
[3750]	25/12/10	838	845	836	836	-8	-0.95	1,100	-
[3750]	25/12/09	826	844	826	844	+22	+2.68	1,800	-
[3750]	25/12/08	833	871	820	822	-11	-1.32	60,100	-
[3750]	25/12/05	830	860	830	833	+15	+1.83	7,900	-
[3750]	25/12/04	818	826	818	818	0	0.00	1,500	-
[3750]	25/12/03	818	826	818	818	0	0.00	1,100	-
[3750]	25/12/02	828	841	818	818	-2	-0.24	6,200	-
[3750]	25/12/01	821	821	819	820	-1	-0.12	1,100	-
[3750]	25/11/28	816	821	816	821	+5	+0.61	900	-
[3750]	25/11/27	815	822	815	816	+1	+0.12	900	-
[3750]	25/11/26	815	820	813	815	+1	+0.12	3,600	-
[3750]	25/11/25	815	818	813	814	+2	+0.25	1,100	-
[3750]	25/11/21	811	819	808	812	-3	-0.37	3,100	-
[3750]	25/11/20	815	815	812	815	0	0.00	2,800	-
[3750]	25/11/19	822	822	812	815	-7	-0.85	4,600	-
[3750]	25/11/18	841	841	822	822	-10	-1.20	3,900	-
[3750]	25/11/17	843	843	832	832	-26	-3.03	2,100	-
[3750]	25/11/14	815	858	815	858	+1	+0.12	9,400	-
[3750]	25/11/13	852	858	847	857	-5	-0.58	42,200	-
[3750]	25/11/12	844	862	844	862	+19	+2.25	4,200	-
[3750]	25/11/11	844	845	838	843	0	0.00	103,300	-
[3750]	25/11/10	838	844	838	843	+5	+0.60	101,000	-
[3750]	25/11/07	832	840	832	838	-9	-1.06	102,900	-
[3750]	25/11/06	839	847	839	847	-3	-0.35	1,000	-
[3750]	25/11/05	840	850	830	850	+10	+1.19	900	-
[3750]	25/11/04	828	846	826	840	+11	+1.33	2,100	-
[3750]	25/10/31	831	837	829	829	-2	-0.24	1,800	-
[3750]	25/10/30	846	846	831	831	0	0.00	400	-
[3750]	25/10/29	845	845	831	831	-7	-0.84	1,700	-
[3750]	25/10/28	850	850	838	838	-12	-1.41	2,300	-
[3750]	25/10/27	848	852	848	850	+8	+0.95	2,800	-
[3750]	25/10/24	840	842	839	842	+2	+0.24	400	-
[3750]	25/10/23	835	850	835	840	-10	-1.18	1,200	-
[3750]	25/10/22	823	850	818	850	+27	+3.28	5,300	-
[3750]	25/10/21	816	824	815	823	+4	+0.49	1,800	-
[3750]	25/10/20	820	820	816	819	-1	-0.12	2,800	-
[3750]	25/10/17	826	833	820	820	-7	-0.85	1,900	-
[3750]	25/10/16	830	840	827	827	-3	-0.36	2,200	-
[3750]	25/10/15	830	835	830	830	-4	-0.48	1,900	-
[3750]	25/10/14	835	838	830	834	-4	-0.48	2,000	-
[3750]	25/10/10	851	851	838	838	-13	-1.53	4,600	-
[3750]	25/10/09	852	856	851	851	-6	-0.70	2,800	-
[3750]	25/10/08	852	863	852	857	-6	-0.70	3,500	-
[3750]	25/10/07	862	868	861	863	-7	-0.80	1,200	-
[3750]	25/10/06	864	887	860	870	+7	+0.81	5,000	-
[3750]	25/10/03	861	880	861	863	+2	+0.23	3,200	-
[3750]	25/10/02	864	870	861	861	-2	-0.23	3,800	-
[3750]	25/10/01	869	876	859	863	-19	-2.15	8,900	-
[3750]	25/09/30	886	886	850	882	-18	-2.00	13,900	-
[3750]	25/09/29	880	909	873	900	-37	-3.95	29,800	-
[3750]	25/09/26	943	943	926	937	-2	-0.21	14,000	-
[3750]	25/09/25	945	945	929	939	+2	+0.21	6,200	-
[3750]	25/09/24	948	949	909	937	-3	-0.32	17,000	-
[3750]	25/09/22	935	945	935	940	+5	+0.53	5,900	-
[3750]	25/09/19	934	942	934	935	-1	-0.11	4,800	-
[3750]	25/09/18	935	940	933	936	+1	+0.11	2,200	-
[3750]	25/09/17	948	949	932	935	-14	-1.48	7,300	-
[3750]	25/09/16	945	950	934	949	0	0.00	13,600	-
[3750]	25/09/12	939	949	935	949	+10	+1.06	4,300	-
[3750]	25/09/11	944	944	935	939	+4	+0.43	3,400	-
[3750]	25/09/10	928	935	928	935	+9	+0.97	3,400	-
[3750]	25/09/09	928	931	925	926	-4	-0.43	4,100	-
[3750]	25/09/08	922	935	922	930	-5	-0.53	6,200	-
[3750]	25/09/05	930	935	929	935	+6	+0.65	2,600	-