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
[3753]	26/10/29	350	375	314	316	+20.0	+6.76	5,756,200	4,639,346,176
[3753]	26/10/28	305	335	294	296	-17.0	-5.43	1,783,500	4,345,716,736
[3753]	26/10/27	322	332	302	313	+14.0	+4.68	2,871,100	4,595,301,888
[3753]	26/10/26	299	327	289	299	+38.0	+14.56	3,259,200	4,389,761,024
[3753]	26/10/23	278	280	256	261	-21.0	-7.45	785,700	3,831,865,088
[3753]	26/10/22	295	309	277	282	-8.0	-2.76	1,466,900	4,140,175,872
[3753]	26/10/21	276	303	274	290	+22.0	+8.21	1,501,100	4,257,627,648
[3753]	26/10/20	277	282	264	268	-17.0	-5.96	1,014,700	3,934,635,264
[3753]	26/10/19	292	321	271	285	0	+0.00	3,818,300	4,184,220,416
[3753]	26/10/16	261	292	255	285	+25.0	+9.62	2,171,400	4,184,220,416
[3753]	26/10/15	260	277	255	260	-22.0	-7.80	1,156,500	3,817,183,488
[3753]	26/10/14	294	300	268	282	-4.0	-1.40	4,033,800	4,140,175,872
[3753]	26/10/13	328	349	275	286	-10.0	-3.38	8,195,500	4,198,901,760
[3753]	26/10/09	245	314	237	296	+53.0	+21.81	5,612,500	4,345,716,736
[3753]	26/10/08	232	253	227	243	+16.0	+7.05	929,300	3,567,598,336
[3753]	26/10/07	223	233	223	227	+6.0	+2.71	441,500	3,332,694,784
[3753]	26/10/06	220	223	217	221	+3.0	+1.38	114,000	3,244,605,952
[3753]	26/10/05	221	221	214	218	-2.0	-0.91	130,400	3,200,561,664
[3753]	26/10/02	220	230	213	220	+6.0	+2.80	274,800	3,229,924,608
[3753]	26/10/01	221	221	214	214	-4.0	-1.83	90,500	3,141,835,776
[3753]	26/09/30	209	223	207	218	+13.0	+6.34	181,000	3,200,561,664
[3753]	26/09/29	207	208	203	205	-2.0	-0.97	55,500	3,009,702,400
[3753]	26/09/28	204	210	204	207	+2.0	+0.98	53,800	3,039,065,344
[3753]	26/09/25	210	212	205	205	-5.0	-2.38	56,000	3,009,702,400
[3753]	26/09/24	210	214	209	210	-2.0	-0.94	86,500	3,083,109,632
[3753]	26/09/18	211	214	209	212	+3.0	+1.44	76,600	3,112,472,576
[3753]	26/09/17	208	213	208	209	-2.0	-0.95	62,700	3,068,428,288
[3753]	26/09/16	213	216	208	211	-4.0	-1.86	62,700	3,097,791,232
[3753]	26/09/15	204	215	204	215	+6.0	+2.87	79,900	3,156,517,120
[3753]	26/09/14	214	219	204	209	-8.0	-3.69	296,100	3,068,428,288
[3753]	26/09/11	215	223	215	217	-6.0	-2.69	130,800	3,185,880,064
[3753]	26/09/10	220	227	216	223	+8.0	+3.72	292,100	3,273,968,896
[3753]	26/09/09	217	221	212	215	-5.0	-2.27	75,900	3,156,517,120
[3753]	26/09/08	217	225	216	220	+4.0	+1.85	125,800	3,229,924,608
[3753]	26/09/07	216	218	210	216	0	+0.00	183,500	3,171,198,720
[3753]	26/09/04	234	238	213	216	-19.0	-8.09	293,500	3,171,198,720
[3753]	26/09/03	230	238	229	235	+1.0	+0.43	99,200	3,450,146,560
[3753]	26/09/02	242	242	232	234	-5.0	-2.09	123,700	3,435,465,216
[3753]	26/09/01	243	243	235	239	-4.0	-1.65	101,600	3,508,872,448
[3753]	26/08/31	240	246	231	243	-2.0	-0.82	171,400	3,567,598,336
[3753]	26/08/28	237	247	237	245	+6.0	+2.51	169,900	3,596,961,280
[3753]	26/08/27	235	245	235	239	+3.0	+1.27	180,200	3,508,872,448
[3753]	26/08/26	235	244	234	236	+1.0	+0.43	184,300	3,464,828,160
[3753]	26/08/25	229	237	220	235	-1.0	-0.42	449,000	3,450,146,560
[3753]	26/08/24	254	255	232	236	-18.0	-7.09	410,400	3,464,828,160
[3753]	26/08/21	263	263	247	254	-9.0	-3.42	435,800	3,729,094,656
[3753]	26/08/20	244	265	244	263	+19.0	+7.79	480,100	3,861,228,032
[3753]	26/08/19	242	248	230	244	-4.0	-1.61	364,600	3,582,279,936
[3753]	26/08/18	247	254	241	248	+2.0	+0.81	498,400	3,641,005,824
[3753]	26/08/17	240	248	232	246	+9.0	+3.80	313,100	3,611,642,880
[3753]	26/08/14	235	239	232	237	+5.0	+2.16	312,000	3,479,509,504
[3753]	26/08/13	223	248	223	232	+10.0	+4.50	1,043,700	3,406,102,272
[3753]	26/08/12	215	229	208	222	+4.0	+1.83	440,800	3,259,287,552
[3753]	26/08/10	210	225	204	218	+31.0	+16.58	1,492,900	3,200,561,664
[3753]	26/08/07	192	196	185	187	-6.0	-3.11	200,800	2,745,435,904
[3753]	26/08/06	197	197	190	193	0	+0.00	74,100	2,833,524,736
[3753]	26/08/05	189	194	185	193	+3.0	+1.58	88,300	2,833,524,736
[3753]	26/08/04	186	197	186	190	+2.0	+1.06	111,500	2,789,480,192
[3753]	26/08/03	183	196	177	188	+5.0	+2.73	109,000	2,760,117,248
[3753]	26/07/31	181	184	178	183	+5.0	+2.81	84,500	2,686,710,016
[3753]	26/07/30	178	182	174	178	0	+0.00	75,600	2,613,302,528
[3753]	26/07/29	179	185	176	178	-1.0	-0.56	102,400	2,613,302,528
[3753]	26/07/28	181	184	176	179	-5.0	-2.72	151,300	2,627,984,128
[3753]	26/07/27	189	192	184	184	-5.0	-2.65	79,900	2,701,391,360
[3753]	26/07/24	192	195	189	189	-7.0	-3.57	70,300	2,774,798,848
[3753]	26/07/23	193	196	190	196	+3.0	+1.55	34,500	2,877,569,024
[3753]	26/07/22	196	196	191	193	-4.0	-2.03	65,200	2,833,524,736
[3753]	26/07/21	190	198	190	197	+7.0	+3.68	114,300	2,892,250,624
[3753]	26/07/17	191	193	183	190	-5	-2.56	259,000	-
[3753]	26/07/16	204	209	192	195	-11	-5.34	324,500	-
[3753]	26/07/15	194	212	189	206	+13	+6.74	493,100	-
[3753]	26/07/14	187	193	183	193	+9	+4.89	137,100	-
[3753]	26/07/13	194	194	183	184	-11	-5.64	207,100	-
[3753]	26/07/10	189	202	183	195	+5	+2.63	568,000	-
[3753]	26/07/09	171	196	171	190	+19	+11.11	1,106,100	-
[3753]	26/07/08	170	171	166	171	-2	-1.16	148,200	-
[3753]	26/07/07	175	178	172	173	-2	-1.14	197,000	-
[3753]	26/07/06	176	180	174	175	+1	+0.57	234,000	-
[3753]	26/07/03	170	175	169	174	+5	+2.96	320,100	-
[3753]	26/07/02	158	171	157	169	+11	+6.96	365,600	-
[3753]	26/07/01	151	159	150	158	+7	+4.64	152,100	-
[3753]	26/06/30	151	154	149	151	+1	+0.67	138,900	-
[3753]	26/06/29	147	155	147	150	+4	+2.74	148,600	-
[3753]	26/06/26	149	149	145	146	-4	-2.67	103,600	-
[3753]	26/06/25	150	151	146	150	+2	+1.35	122,900	-
[3753]	26/06/24	147	150	146	148	+2	+1.37	117,200	-
[3753]	26/06/23	151	152	143	146	-6	-3.95	268,100	-
[3753]	26/06/22	152	158	147	152	-2	-1.30	311,000	-
[3753]	26/06/19	161	161	150	154	-6	-3.75	546,100	-
[3753]	26/06/18	180	180	154	160	+9	+5.96	2,678,000	-
[3753]	26/06/17	143	155	143	151	+9	+6.34	343,700	-
[3753]	26/06/16	142	146	139	142	-3	-2.07	202,500	-
[3753]	26/06/15	140	146	140	145	+7	+5.07	166,200	-
[3753]	26/06/12	142	143	138	138	-2	-1.43	190,800	-
[3753]	26/06/11	141	142	138	140	-1	-0.71	178,800	-
[3753]	26/06/10	149	149	140	141	-6	-4.08	361,700	-
[3753]	26/06/09	152	153	146	147	-3	-2.00	180,600	-
[3753]	26/06/08	154	154	149	150	-7	-4.46	190,300	-
[3753]	26/06/05	150	163	147	157	+6	+3.97	266,400	-
[3753]	26/06/04	163	163	151	151	-12	-7.36	483,300	-
[3753]	26/06/03	170	171	162	163	-8	-4.68	384,500	-
[3753]	26/06/02	177	177	166	171	-10	-5.52	366,800	-
[3753]	26/06/01	178	183	172	181	+5	+2.84	336,100	-
[3753]	26/05/29	186	191	176	176	-7	-3.83	477,200	-
[3753]	26/05/28	193	197	181	183	-14	-7.11	618,700	-
[3753]	26/05/27	221	221	188	197	-24	-10.86	1,425,300	-
[3753]	26/05/26	230	237	214	221	-9	-3.91	1,295,700	-
[3753]	26/05/25	220	244	207	230	+9	+4.07	2,314,700	-
[3753]	26/05/22	216	227	196	221	+5.0	+2.31	4,767,300	-
[3753]	26/05/21	191	216	182	216	+50.0	+30.12	3,598,800	-
[3753]	26/05/20	158	171	156	166	+5.0	+3.11	398,200	-
[3753]	26/05/19	151	164	150	161	+11.0	+7.33	178,100	-
[3753]	26/05/18	166	166	148	150	-15.0	-9.09	268,500	-
[3753]	26/05/15	162	169	160	165	+4.0	+2.48	110,300	-
[3753]	26/05/14	165	168	158	161	-8.0	-4.73	290,600	-
[3753]	26/05/13	155	169	155	169	+12.0	+7.64	213,400	-
[3753]	26/05/12	159	161	155	157	+1.0	+0.64	133,800	-
[3753]	26/05/11	150	159	150	156	+6.0	+4.00	105,200	-
[3753]	26/05/08	149	152	148	150	+1.0	+0.67	42,200	-
[3753]	26/05/07	148	151	148	149	+2.0	+1.36	62,000	-
[3753]	26/05/01	149	149	143	147	-3.0	-2.00	117,100	-
[3753]	26/04/30	153	153	150	150	-3.0	-1.96	69,900	-
[3753]	26/04/28	154	156	152	153	-3.0	-1.92	87,500	-
[3753]	26/04/27	157	161	154	156	+2	+1.30	149,400	-
[3753]	26/04/24	157	157	149	154	-12	-7.23	331,500	-
[3753]	26/04/23	174	174	163	166	-5	-2.92	233,400	-
[3753]	26/04/22	164	174	163	171	+7	+4.27	248,400	-
[3753]	26/04/21	168	171	164	164	-4	-2.38	147,200	-
[3753]	26/04/20	163	168	162	168	+7	+4.35	196,600	-
[3753]	26/04/17	160	164	158	161	+2	+1.26	125,000	-
[3753]	26/04/16	158	160	157	159	+4	+2.58	98,000	-
[3753]	26/04/15	156	159	154	155	-1	-0.64	79,600	-
[3753]	26/04/14	159	159	154	156	-1	-0.64	109,400	-
[3753]	26/04/13	157	158	154	157	+1	+0.64	44,500	-
[3753]	26/04/10	161	161	156	156	-5	-3.11	168,900	-
[3753]	26/04/09	164	164	156	161	+2	+1.26	232,200	-
[3753]	26/04/08	154	159	154	159	+10	+6.71	176,600	-
[3753]	26/04/07	151	154	148	149	-3	-1.97	114,300	-
[3753]	26/04/06	155	155	149	152	+1	+0.66	144,400	-
[3753]	26/04/03	150	155	150	151	+1	+0.67	90,400	-
[3753]	26/04/02	158	159	146	150	-8	-5.06	605,000	-
[3753]	26/04/01	163	164	157	158	-5	-3.07	204,900	-
[3753]	26/03/31	164	165	159	163	-1	-0.61	194,800	-
[3753]	26/03/30	157	168	154	164	-3	-1.80	336,700	-
[3753]	26/03/27	161	172	158	167	+8	+5.03	442,000	-
[3753]	26/03/26	168	173	157	159	-1	-0.63	824,400	-
[3753]	26/03/25	153	163	152	160	+6	+3.90	415,500	-
[3753]	26/03/24	154	156	150	154	+3	+1.99	137,900	-
[3753]	26/03/23	151	162	143	151	+4	+2.72	709,100	-
[3753]	26/03/19	154	154	147	147	-7	-4.55	75,300	-
[3753]	26/03/18	150	155	146	154	+9	+6.21	178,500	-
[3753]	26/03/17	145	148	144	145	0	0.00	84,600	-
[3753]	26/03/16	145	147	142	145	0	0.00	59,200	-
[3753]	26/03/13	144	146	143	145	-1	-0.68	41,500	-
[3753]	26/03/12	146	147	144	146	0	0.00	89,900	-
[3753]	26/03/11	146	152	146	146	-5	-3.31	150,900	-
[3753]	26/03/10	142	154	142	151	+10	+7.09	317,800	-
[3753]	26/03/09	138	141	135	141	-5	-3.42	217,700	-
[3753]	26/03/06	137	147	137	146	+10	+7.35	299,800	-
[3753]	26/03/05	135	139	134	136	+5	+3.82	197,700	-
[3753]	26/03/04	132	132	125	131	-4	-2.96	381,000	-
[3753]	26/03/03	145	145	134	135	-10	-6.90	391,900	-
[3753]	26/03/02	147	147	143	145	-3	-2.03	290,600	-
[3753]	26/02/27	148	151	148	148	0	0.00	146,500	-
[3753]	26/02/26	147	151	147	148	+1	+0.68	178,500	-
[3753]	26/02/25	146	150	144	147	0	0.00	124,500	-
[3753]	26/02/24	150	150	145	147	-5	-3.29	322,900	-
[3753]	26/02/20	160	160	151	152	-5	-3.18	447,800	-
[3753]	26/02/19	167	167	151	157	-10	-5.99	1,293,700	-
[3753]	26/02/18	150	184	148	167	+22	+15.17	9,361,600	-
[3753]	26/02/17	153	153	141	145	-12	-7.64	307,800	-
[3753]	26/02/16	161	161	154	157	-2	-1.26	265,200	-
[3753]	26/02/13	162	164	159	159	-5	-3.05	92,300	-
[3753]	26/02/12	162	165	161	164	+2	+1.23	101,000	-
[3753]	26/02/10	160	162	159	162	+4	+2.53	59,000	-
[3753]	26/02/09	162	162	156	158	-2	-1.25	68,500	-
[3753]	26/02/06	162	162	159	160	-4	-2.44	45,100	-
[3753]	26/02/05	164	164	160	164	+1	+0.61	42,300	-
[3753]	26/02/04	171	172	160	163	-9	-5.23	322,500	-
[3753]	26/02/03	175	175	170	172	+2	+1.18	34,000	-
[3753]	26/02/02	172	176	170	170	-1	-0.58	99,900	-
[3753]	26/01/30	168	171	167	171	+4	+2.40	17,700	-
[3753]	26/01/29	170	170	165	167	-2	-1.18	104,700	-
[3753]	26/01/28	173	173	167	169	-4	-2.31	42,200	-
[3753]	26/01/27	168	173	167	173	+6	+3.59	62,500	-
[3753]	26/01/26	165	173	164	167	+3	+1.83	77,700	-
[3753]	26/01/23	161	164	161	164	-1	-0.61	64,200	-
[3753]	26/01/22	164	168	161	165	+1	+0.61	99,400	-
[3753]	26/01/21	166	168	163	164	-5	-2.96	75,300	-
[3753]	26/01/20	173	173	168	169	-2	-1.17	61,900	-
[3753]	26/01/19	173	177	171	171	-2	-1.16	93,000	-
[3753]	26/01/16	178	178	169	173	-1	-0.57	138,400	-
[3753]	26/01/15	166	175	166	174	+9	+5.45	312,100	-
[3753]	26/01/14	162	166	159	165	+4	+2.48	76,500	-
[3753]	26/01/13	164	165	161	161	-2	-1.23	59,500	-
[3753]	26/01/09	163	165	161	163	+1	+0.62	62,800	-
[3753]	26/01/08	162	162	159	162	+4	+2.53	104,300	-
[3753]	26/01/07	157	161	157	158	0	0.00	96,200	-
[3753]	26/01/06	160	162	158	158	0	0.00	81,500	-
[3753]	26/01/05	158	161	157	158	+2	+1.28	38,900	-
[3753]	25/12/30	157	165	156	156	-3	-1.89	217,800	-
[3753]	25/12/29	151	164	151	159	+8	+5.30	209,300	-
[3753]	25/12/26	152	155	150	151	-2	-1.31	338,300	-
[3753]	25/12/25	152	154	151	153	+1	+0.66	165,200	-
[3753]	25/12/24	150	153	150	152	-1	-0.65	93,100	-
[3753]	25/12/23	154	154	150	153	+3	+2.00	89,100	-
[3753]	25/12/22	156	156	145	150	-5	-3.23	231,500	-
[3753]	25/12/19	153	156	151	155	+2	+1.31	91,500	-
[3753]	25/12/18	145	155	144	153	+8	+5.52	192,900	-
[3753]	25/12/17	147	147	144	145	-2	-1.36	50,800	-
[3753]	25/12/16	150	150	146	147	-5	-3.29	92,700	-
[3753]	25/12/15	151	152	148	152	-1	-0.65	73,000	-
[3753]	25/12/12	148	157	148	153	+7	+4.79	221,200	-
[3753]	25/12/11	150	160	145	146	-4	-2.67	322,100	-
[3753]	25/12/10	152	154	149	150	-5	-3.23	172,900	-
[3753]	25/12/09	158	158	152	155	-1	-0.64	94,100	-
[3753]	25/12/08	162	162	156	156	-2	-1.27	113,000	-
[3753]	25/12/05	160	165	155	158	-4	-2.47	259,900	-
[3753]	25/12/04	171	198	160	162	-7	-4.14	2,484,400	-
[3753]	25/12/03	170	172	167	169	-1	-0.59	41,500	-
[3753]	25/12/02	176	176	170	170	-6	-3.41	51,100	-
[3753]	25/12/01	179	180	173	176	-2	-1.12	73,500	-
[3753]	25/11/28	177	179	175	178	+2	+1.14	52,300	-
[3753]	25/11/27	172	179	172	176	+4	+2.33	83,000	-
[3753]	25/11/26	172	174	170	172	0	0.00	43,700	-
[3753]	25/11/25	173	173	168	172	-2	-1.15	45,900	-
[3753]	25/11/21	164	174	160	174	+6	+3.57	119,800	-
[3753]	25/11/20	168	172	168	168	-1	-0.59	43,000	-
[3753]	25/11/19	171	172	163	169	-3	-1.74	70,500	-
[3753]	25/11/18	174	177	168	172	-2	-1.15	85,600	-
[3753]	25/11/17	181	181	174	174	-5	-2.79	53,900	-
[3753]	25/11/14	187	187	179	179	-7	-3.76	97,500	-
[3753]	25/11/13	190	190	186	186	-3	-1.59	41,200	-
[3753]	25/11/12	185	194	185	189	+4	+2.16	97,600	-
[3753]	25/11/11	186	186	182	185	0	0.00	12,500	-
[3753]	25/11/10	178	185	178	185	+6	+3.35	29,000	-
[3753]	25/11/07	179	182	177	179	-2	-1.10	28,400	-
[3753]	25/11/06	184	184	179	181	-2	-1.09	24,800	-
[3753]	25/11/05	180	185	177	183	+1	+0.55	34,500	-
[3753]	25/11/04	182	182	178	182	0	0.00	45,300	-
[3753]	25/10/31	176	182	176	182	+3	+1.68	51,400	-
[3753]	25/10/30	178	181	178	179	-2	-1.10	29,300	-
[3753]	25/10/29	185	185	177	181	-4	-2.16	96,500	-
[3753]	25/10/28	189	189	184	185	-3	-1.60	35,900	-
[3753]	25/10/27	187	192	184	188	0	0.00	72,100	-
[3753]	25/10/24	189	190	184	188	-1	-0.53	139,700	-
[3753]	25/10/23	192	193	188	189	-3	-1.56	48,800	-
[3753]	25/10/22	189	193	189	192	+1	+0.52	54,300	-
[3753]	25/10/21	191	193	188	191	0	0.00	49,700	-
[3753]	25/10/20	192	194	190	191	+4	+2.14	65,300	-
[3753]	25/10/17	191	192	187	187	-5	-2.60	80,700	-
[3753]	25/10/16	194	195	192	192	-3	-1.54	52,000	-
[3753]	25/10/15	189	195	189	195	+7	+3.72	71,100	-
[3753]	25/10/14	191	196	186	188	-8	-4.08	174,100	-
[3753]	25/10/10	200	200	195	196	-6	-2.97	118,000	-
[3753]	25/10/09	207	207	200	202	-4	-1.94	74,200	-
[3753]	25/10/08	203	207	202	206	+3	+1.48	37,400	-
[3753]	25/10/07	202	209	200	203	+2	+1.00	107,900	-
[3753]	25/10/06	202	203	199	201	0	0.00	83,800	-
[3753]	25/10/03	201	205	199	201	+1	+0.50	76,600	-
[3753]	25/10/02	203	204	199	200	-4	-1.96	135,200	-
[3753]	25/10/01	212	212	201	204	-5	-2.39	149,100	-
[3753]	25/09/30	204	209	202	209	+5	+2.45	47,400	-
[3753]	25/09/29	209	210	204	204	+1	+0.49	159,500	-
[3753]	25/09/26	213	238	203	203	-3	-1.46	1,709,700	-
[3753]	25/09/25	198	208	198	206	+7	+3.52	189,900	-
[3753]	25/09/24	200	202	199	199	-2	-1.00	126,700	-
[3753]	25/09/22	200	203	199	201	0	0.00	78,400	-
[3753]	25/09/19	198	202	198	201	+2	+1.01	136,900	-
[3753]	25/09/18	203	204	197	199	-3	-1.49	144,600	-
[3753]	25/09/17	201	205	201	202	0	0.00	81,000	-
[3753]	25/09/16	203	216	199	202	-2	-0.98	251,400	-
[3753]	25/09/12	208	211	202	204	-6	-2.86	158,800	-
[3753]	25/09/11	224	225	209	210	-3	-1.41	327,200	-
[3753]	25/09/10	216	216	210	213	-8	-3.62	203,100	-
[3753]	25/09/09	222	225	220	221	0	0.00	50,800	-
[3753]	25/09/08	221	223	220	221	-2	-0.90	48,700	-
[3753]	25/09/05	225	225	219	223	-4	-1.76	148,900	-