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
[3758]	26/10/29	240	243	240	242	+2.0	+0.83	9,400	4,866,294,272
[3758]	26/10/28	240	242	238	240	0	+0.00	16,000	4,826,077,184
[3758]	26/10/27	241	241	238	240	-1.0	-0.41	15,800	4,826,077,184
[3758]	26/10/26	244	244	241	241	+1.0	+0.42	18,600	4,846,185,472
[3758]	26/10/23	239	240	237	240	+1.0	+0.42	26,000	4,826,077,184
[3758]	26/10/22	240	240	238	239	-1.0	-0.42	19,800	4,805,968,384
[3758]	26/10/21	232	240	232	240	+1.0	+0.42	30,700	4,826,077,184
[3758]	26/10/20	239	241	239	239	+1.0	+0.42	19,300	4,805,968,384
[3758]	26/10/19	242	243	238	238	-1.0	-0.42	26,100	4,785,859,584
[3758]	26/10/16	234	240	234	239	+7.0	+3.02	22,000	4,805,968,384
[3758]	26/10/15	240	241	223	232	-10.0	-4.13	118,700	4,665,207,808
[3758]	26/10/14	245	245	241	242	-2.0	-0.82	18,700	4,866,294,272
[3758]	26/10/13	245	245	241	244	0	+0.00	17,400	4,906,511,360
[3758]	26/10/09	244	245	243	244	0	+0.00	11,500	4,906,511,360
[3758]	26/10/08	244	246	244	244	0	+0.00	14,100	4,906,511,360
[3758]	26/10/07	248	248	244	244	-4.0	-1.61	19,100	4,921,785,856
[3758]	26/10/06	249	249	247	248	-1.0	-0.40	10,500	5,002,470,912
[3758]	26/10/05	247	249	247	249	+2.0	+0.81	10,700	5,022,642,176
[3758]	26/10/02	249	249	244	247	-2.0	-0.80	24,000	4,982,299,648
[3758]	26/10/01	246	249	246	249	+1.0	+0.40	9,600	5,022,642,176
[3758]	26/09/30	248	248	245	248	+2.0	+0.81	4,200	5,002,470,912
[3758]	26/09/29	246	247	244	246	0	+0.00	5,700	4,962,128,384
[3758]	26/09/28	248	249	245	246	-2.0	-0.81	10,300	4,962,128,384
[3758]	26/09/25	250	250	248	248	0	+0.00	12,300	5,002,470,912
[3758]	26/09/24	250	250	247	248	-3.0	-1.20	11,000	5,002,470,912
[3758]	26/09/18	249	251	247	251	+1.0	+0.40	10,600	5,062,984,704
[3758]	26/09/17	249	250	249	250	+1.0	+0.40	9,000	5,042,813,440
[3758]	26/09/16	247	250	247	249	+3.0	+1.22	17,500	5,022,642,176
[3758]	26/09/15	245	247	244	246	+1.0	+0.41	10,800	4,962,128,384
[3758]	26/09/14	246	248	245	245	-1.0	-0.41	12,700	4,941,957,120
[3758]	26/09/11	243	247	243	246	+1.0	+0.41	34,800	4,962,128,384
[3758]	26/09/10	244	245	244	245	0	+0.00	10,900	4,941,957,120
[3758]	26/09/09	245	247	245	245	-1.0	-0.41	14,000	4,941,957,120
[3758]	26/09/08	246	247	245	246	0	+0.00	10,300	4,962,128,384
[3758]	26/09/07	250	250	245	246	-2.0	-0.81	12,200	4,962,128,384
[3758]	26/09/04	246	249	246	248	0	+0.00	14,700	5,002,470,912
[3758]	26/09/03	252	252	248	248	-4.0	-1.59	14,400	5,047,979,008
[3758]	26/09/02	252	252	249	252	0	+0.00	14,300	5,129,397,760
[3758]	26/09/01	250	256	248	252	+2.0	+0.80	63,500	5,129,397,760
[3758]	26/08/31	248	250	247	250	+2.0	+0.81	14,100	5,088,688,640
[3758]	26/08/28	244	249	244	248	+1.0	+0.40	11,000	5,047,979,008
[3758]	26/08/27	246	247	245	247	+1.0	+0.41	12,100	5,027,624,448
[3758]	26/08/26	242	246	242	246	+4.0	+1.65	53,900	5,007,269,376
[3758]	26/08/25	244	244	240	242	+1.0	+0.41	31,400	4,925,850,624
[3758]	26/08/24	243	243	238	241	+2.0	+0.84	25,000	4,905,495,552
[3758]	26/08/21	240	244	239	239	-2.0	-0.83	45,800	4,864,786,432
[3758]	26/08/20	240	242	240	241	-1.0	-0.41	17,900	4,905,495,552
[3758]	26/08/19	241	242	239	242	+1.0	+0.41	20,600	4,925,850,624
[3758]	26/08/18	239	241	239	241	+2.0	+0.84	12,000	4,905,495,552
[3758]	26/08/17	241	244	239	239	-9.0	-3.63	71,200	4,864,786,432
[3758]	26/08/14	247	249	244	248	+4.0	+1.64	35,200	5,047,979,008
[3758]	26/08/13	246	249	243	244	-4.0	-1.61	48,300	4,966,559,744
[3758]	26/08/12	245	248	245	248	+1.0	+0.40	16,500	5,047,979,008
[3758]	26/08/10	248	248	246	247	0	+0.00	35,400	5,027,624,448
[3758]	26/08/07	248	248	245	247	-1.0	-0.40	19,800	5,027,624,448
[3758]	26/08/06	247	250	246	248	+1.0	+0.40	23,500	5,047,979,008
[3758]	26/08/05	249	249	246	247	-1.0	-0.40	16,000	5,027,624,448
[3758]	26/08/04	247	250	247	248	+2.0	+0.81	9,200	5,047,979,008
[3758]	26/08/03	247	248	245	246	-2.0	-0.81	10,700	5,007,269,376
[3758]	26/07/31	244	248	244	248	+4.0	+1.64	13,100	5,047,979,008
[3758]	26/07/30	241	245	241	244	0	+0.00	6,400	4,966,559,744
[3758]	26/07/29	247	248	241	244	0	+0.00	38,000	4,966,559,744
[3758]	26/07/28	244	249	244	244	+1.0	+0.41	52,300	4,966,559,744
[3758]	26/07/27	246	246	242	243	+2.0	+0.83	19,000	4,946,205,184
[3758]	26/07/24	239	243	239	241	-2.0	-0.82	19,400	4,905,495,552
[3758]	26/07/23	243	244	241	243	0	+0.00	11,800	4,946,205,184
[3758]	26/07/22	239	243	239	243	+4.0	+1.67	22,200	4,946,205,184
[3758]	26/07/21	237	241	237	239	+2.0	+0.84	12,800	4,864,786,432
[3758]	26/07/17	240	240	235	237	-2	-0.84	34,200	-
[3758]	26/07/16	239	240	237	239	+1	+0.42	22,000	-
[3758]	26/07/15	238	239	237	238	+1	+0.42	21,900	-
[3758]	26/07/14	236	238	236	237	+1	+0.42	8,100	-
[3758]	26/07/13	237	237	234	236	0	0.00	13,100	-
[3758]	26/07/10	233	236	233	236	+3	+1.29	8,800	-
[3758]	26/07/09	234	235	233	233	-2	-0.85	16,300	-
[3758]	26/07/08	232	235	232	235	+3	+1.29	7,000	-
[3758]	26/07/07	232	233	232	232	0	0.00	6,800	-
[3758]	26/07/06	229	232	229	232	+2	+0.87	5,400	-
[3758]	26/07/03	231	232	230	230	-1	-0.43	22,000	-
[3758]	26/07/02	230	231	228	231	+1	+0.43	18,600	-
[3758]	26/07/01	227	230	227	230	+3	+1.32	30,600	-
[3758]	26/06/30	227	228	227	227	0	0.00	4,800	-
[3758]	26/06/29	228	229	224	227	-1	-0.44	56,500	-
[3758]	26/06/26	228	228	226	228	+2	+0.88	5,400	-
[3758]	26/06/25	231	231	226	226	0	0.00	13,200	-
[3758]	26/06/24	225	228	225	226	0	0.00	4,800	-
[3758]	26/06/23	225	229	225	226	+1	+0.44	10,900	-
[3758]	26/06/22	225	229	225	225	0	0.00	14,400	-
[3758]	26/06/19	229	230	225	225	-4	-1.75	21,200	-
[3758]	26/06/18	234	235	228	229	-4	-1.72	26,800	-
[3758]	26/06/17	228	233	226	233	+5	+2.19	21,900	-
[3758]	26/06/16	230	230	228	228	-1	-0.44	3,800	-
[3758]	26/06/15	229	230	227	229	+1	+0.44	13,500	-
[3758]	26/06/12	228	229	227	228	0	0.00	20,600	-
[3758]	26/06/11	233	237	228	228	+3	+1.33	89,700	-
[3758]	26/06/10	225	226	224	225	0	0.00	11,200	-
[3758]	26/06/09	225	227	225	225	0	0.00	7,400	-
[3758]	26/06/08	227	229	225	225	-3	-1.32	46,700	-
[3758]	26/06/05	226	229	226	228	+2	+0.88	17,900	-
[3758]	26/06/04	231	231	226	226	-4	-1.74	20,800	-
[3758]	26/06/03	229	231	225	230	+1	+0.44	49,400	-
[3758]	26/06/02	230	230	228	229	-1	-0.43	35,000	-
[3758]	26/06/01	232	233	229	230	-2	-0.86	47,800	-
[3758]	26/05/29	236	236	232	232	-2	-0.85	16,100	-
[3758]	26/05/28	232	236	232	234	+1	+0.43	37,700	-
[3758]	26/05/27	237	239	233	233	-4	-1.69	55,200	-
[3758]	26/05/26	237	239	237	237	-1	-0.42	21,400	-
[3758]	26/05/25	241	244	237	238	-3	-1.24	34,200	-
[3758]	26/05/22	238	241	238	241	+3.0	+1.26	26,200	-
[3758]	26/05/21	239	240	237	238	-1.0	-0.42	12,000	-
[3758]	26/05/20	240	242	239	239	-3.0	-1.24	25,700	-
[3758]	26/05/19	243	244	239	242	-1.0	-0.41	46,200	-
[3758]	26/05/18	250	250	240	243	-3.0	-1.22	21,900	-
[3758]	26/05/15	245	247	243	246	+1.0	+0.41	25,800	-
[3758]	26/05/14	245	246	243	245	-1.0	-0.41	15,000	-
[3758]	26/05/13	245	247	244	246	+2.0	+0.82	12,700	-
[3758]	26/05/12	247	247	244	244	-1.0	-0.41	9,500	-
[3758]	26/05/11	245	246	245	245	+2.0	+0.82	9,200	-
[3758]	26/05/08	246	246	242	243	-3.0	-1.22	11,300	-
[3758]	26/05/07	248	249	237	246	-2.0	-0.81	47,600	-
[3758]	26/05/01	248	249	246	248	+1.0	+0.40	8,900	-
[3758]	26/04/30	243	247	243	247	+2.0	+0.82	12,200	-
[3758]	26/04/28	245	247	244	245	0	+0.00	27,700	-
[3758]	26/04/27	255	255	245	245	-4	-1.61	33,500	-
[3758]	26/04/24	250	250	246	249	-1	-0.40	25,400	-
[3758]	26/04/23	251	251	249	250	-1	-0.40	14,200	-
[3758]	26/04/22	250	254	250	251	+1	+0.40	26,300	-
[3758]	26/04/21	252	252	250	250	0	0.00	11,300	-
[3758]	26/04/20	251	252	250	250	0	0.00	13,900	-
[3758]	26/04/17	252	253	248	250	-4	-1.57	31,700	-
[3758]	26/04/16	255	255	251	254	+1	+0.40	23,600	-
[3758]	26/04/15	251	255	250	253	+2	+0.80	8,600	-
[3758]	26/04/14	254	254	251	251	-1	-0.40	12,300	-
[3758]	26/04/13	251	252	249	252	+1	+0.40	14,400	-
[3758]	26/04/10	255	255	251	251	-4	-1.57	19,800	-
[3758]	26/04/09	255	255	252	255	-2	-0.78	12,400	-
[3758]	26/04/08	254	259	253	257	+5	+1.98	31,200	-
[3758]	26/04/07	251	253	250	252	+1	+0.40	18,900	-
[3758]	26/04/06	251	252	250	251	+2	+0.80	10,500	-
[3758]	26/04/03	247	250	247	249	+3	+1.22	14,200	-
[3758]	26/04/02	251	253	246	246	-4	-1.60	22,500	-
[3758]	26/04/01	245	250	245	250	+5	+2.04	18,800	-
[3758]	26/03/31	247	250	244	245	-1	-0.41	26,600	-
[3758]	26/03/30	247	251	246	246	-9	-3.53	23,000	-
[3758]	26/03/27	248	256	248	255	+7	+2.82	44,800	-
[3758]	26/03/26	254	255	246	248	-7	-2.75	36,900	-
[3758]	26/03/25	252	256	250	255	+8	+3.24	31,100	-
[3758]	26/03/24	246	248	243	247	+5	+2.07	24,300	-
[3758]	26/03/23	250	250	242	242	-11	-4.35	48,200	-
[3758]	26/03/19	254	256	252	253	-6	-2.32	18,400	-
[3758]	26/03/18	251	259	251	259	+10	+4.02	68,900	-
[3758]	26/03/17	253	253	246	249	-3	-1.19	30,500	-
[3758]	26/03/16	251	254	251	252	-1	-0.40	12,400	-
[3758]	26/03/13	259	259	253	253	-7	-2.69	20,600	-
[3758]	26/03/12	259	260	256	260	+1	+0.39	19,200	-
[3758]	26/03/11	259	262	258	259	+1	+0.39	15,600	-
[3758]	26/03/10	251	258	250	258	+9	+3.61	23,100	-
[3758]	26/03/09	253	253	248	249	-10	-3.86	35,800	-
[3758]	26/03/06	252	261	252	259	+4	+1.57	50,200	-
[3758]	26/03/05	253	260	251	255	+10	+4.08	71,000	-
[3758]	26/03/04	255	255	243	245	-12	-4.67	135,600	-
[3758]	26/03/03	263	263	256	257	-7	-2.65	98,500	-
[3758]	26/03/02	265	266	263	264	-4	-1.49	26,400	-
[3758]	26/02/27	262	270	262	268	+4	+1.52	33,400	-
[3758]	26/02/26	261	265	261	264	+3	+1.15	37,900	-
[3758]	26/02/25	268	269	261	261	-4	-1.51	112,200	-
[3758]	26/02/24	273	274	265	265	-8	-2.93	61,900	-
[3758]	26/02/20	279	279	269	273	-3	-1.09	78,700	-
[3758]	26/02/19	272	279	271	276	+6	+2.22	46,100	-
[3758]	26/02/18	270	273	267	270	0	0.00	62,100	-
[3758]	26/02/17	270	272	267	270	+1	+0.37	56,300	-
[3758]	26/02/16	281	282	268	269	-7	-2.54	98,200	-
[3758]	26/02/13	285	286	274	276	-9	-3.16	62,400	-
[3758]	26/02/12	287	289	285	285	-4	-1.38	38,300	-
[3758]	26/02/10	286	290	286	289	+3	+1.05	21,600	-
[3758]	26/02/09	289	291	284	286	-3	-1.04	53,800	-
[3758]	26/02/06	289	291	284	289	-2	-0.69	36,400	-
[3758]	26/02/05	291	293	289	291	0	0.00	23,700	-
[3758]	26/02/04	291	292	290	291	+1	+0.34	22,800	-
[3758]	26/02/03	290	292	288	290	0	0.00	45,000	-
[3758]	26/02/02	292	295	286	290	-2	-0.68	88,900	-
[3758]	26/01/30	294	294	288	292	-2	-0.68	41,200	-
[3758]	26/01/29	293	294	291	294	+1	+0.34	27,400	-
[3758]	26/01/28	294	294	290	293	-1	-0.34	36,600	-
[3758]	26/01/27	293	295	293	294	+1	+0.34	8,500	-
[3758]	26/01/26	294	295	292	293	-4	-1.35	39,300	-
[3758]	26/01/23	296	298	296	297	+1	+0.34	21,100	-
[3758]	26/01/22	294	296	294	296	+2	+0.68	19,300	-
[3758]	26/01/21	295	295	293	294	-3	-1.01	30,400	-
[3758]	26/01/20	297	297	295	297	0	0.00	18,400	-
[3758]	26/01/19	297	298	295	297	-1	-0.34	33,900	-
[3758]	26/01/16	296	299	295	298	+2	+0.68	26,800	-
[3758]	26/01/15	294	297	293	296	+2	+0.68	35,300	-
[3758]	26/01/14	295	296	292	294	0	0.00	36,700	-
[3758]	26/01/13	294	296	294	294	0	0.00	28,700	-
[3758]	26/01/09	295	297	291	294	-1	-0.34	52,200	-
[3758]	26/01/08	293	298	293	295	+2	+0.68	33,300	-
[3758]	26/01/07	293	295	293	293	0	0.00	32,800	-
[3758]	26/01/06	285	293	285	293	+8	+2.81	53,000	-
[3758]	26/01/05	284	287	283	285	+1	+0.35	40,400	-
[3758]	25/12/30	281	284	281	284	-2	-0.70	38,700	-
[3758]	25/12/29	280	289	280	286	+4	+1.42	76,500	-
[3758]	25/12/26	291	292	282	282	-10	-3.42	264,400	-
[3758]	25/12/25	295	295	292	292	0	0.00	69,200	-
[3758]	25/12/24	293	295	292	292	-2	-0.68	45,700	-
[3758]	25/12/23	294	296	293	294	0	0.00	40,600	-
[3758]	25/12/22	296	297	294	294	-2	-0.68	59,200	-
[3758]	25/12/19	293	296	293	296	+3	+1.02	45,900	-
[3758]	25/12/18	296	297	293	293	-4	-1.35	36,400	-
[3758]	25/12/17	297	298	295	297	+1	+0.34	30,700	-
[3758]	25/12/16	300	300	295	296	-1	-0.34	78,800	-
[3758]	25/12/15	296	298	294	297	+1	+0.34	47,600	-
[3758]	25/12/12	296	298	294	296	0	0.00	28,100	-
[3758]	25/12/11	296	298	294	296	-1	-0.34	28,400	-
[3758]	25/12/10	295	297	295	297	+1	+0.34	24,000	-
[3758]	25/12/09	295	297	294	296	+1	+0.34	27,300	-
[3758]	25/12/08	298	299	295	295	-2	-0.67	38,900	-
[3758]	25/12/05	300	300	297	297	-2	-0.67	25,400	-
[3758]	25/12/04	302	306	299	299	-2	-0.66	21,500	-
[3758]	25/12/03	300	306	297	301	0	0.00	84,900	-
[3758]	25/12/02	302	303	301	301	-1	-0.33	20,200	-
[3758]	25/12/01	306	309	301	302	-4	-1.31	138,300	-
[3758]	25/11/28	307	308	305	306	+2	+0.66	48,600	-
[3758]	25/11/27	305	306	302	304	-1	-0.33	58,400	-
[3758]	25/11/26	298	306	298	305	+7	+2.35	74,400	-
[3758]	25/11/25	298	298	295	298	+3	+1.02	32,100	-
[3758]	25/11/21	287	297	287	295	0	0.00	32,700	-
[3758]	25/11/20	299	299	295	295	0	0.00	30,400	-
[3758]	25/11/19	295	299	292	295	0	0.00	28,100	-
[3758]	25/11/18	297	302	294	295	-2	-0.67	50,900	-
[3758]	25/11/17	299	300	296	297	+6	+2.06	69,400	-
[3758]	25/11/14	288	294	287	291	-4	-1.36	46,300	-
[3758]	25/11/13	297	297	291	295	-2	-0.67	45,300	-
[3758]	25/11/12	289	297	288	297	+9	+3.13	50,100	-
[3758]	25/11/11	292	292	283	288	-1	-0.35	40,600	-
[3758]	25/11/10	285	290	285	289	+5	+1.76	18,700	-
[3758]	25/11/07	285	287	283	284	-1	-0.35	19,600	-
[3758]	25/11/06	289	290	284	285	-4	-1.38	22,600	-
[3758]	25/11/05	287	289	282	289	-3	-1.03	29,300	-
[3758]	25/11/04	285	292	285	292	+2	+0.69	22,900	-
[3758]	25/10/31	288	293	288	290	+1	+0.35	26,000	-
[3758]	25/10/30	286	289	283	289	+5	+1.76	26,200	-
[3758]	25/10/29	292	292	284	284	-8	-2.74	44,900	-
[3758]	25/10/28	299	299	292	292	-6	-2.01	16,900	-
[3758]	25/10/27	297	303	297	298	+5	+1.71	38,100	-
[3758]	25/10/24	298	298	293	293	-5	-1.68	34,900	-
[3758]	25/10/23	302	304	295	298	+2	+0.68	34,400	-
[3758]	25/10/22	292	298	291	296	+2	+0.68	52,500	-
[3758]	25/10/21	293	298	292	294	-3	-1.01	38,100	-
[3758]	25/10/20	288	297	288	297	+12	+4.21	31,000	-
[3758]	25/10/17	293	293	283	285	-8	-2.73	38,600	-
[3758]	25/10/16	290	295	289	293	+4	+1.38	36,900	-
[3758]	25/10/15	281	290	281	289	+8	+2.85	20,800	-
[3758]	25/10/14	282	295	280	281	-7	-2.43	99,300	-
[3758]	25/10/10	290	291	284	288	-6	-2.04	63,800	-
[3758]	25/10/09	300	300	292	294	-5	-1.67	25,900	-
[3758]	25/10/08	300	301	298	299	+1	+0.34	29,100	-
[3758]	25/10/07	296	299	294	298	+3	+1.02	38,900	-
[3758]	25/10/06	293	298	290	295	+5	+1.72	66,100	-
[3758]	25/10/03	287	291	287	290	0	0.00	56,100	-
[3758]	25/10/02	289	292	287	290	+3	+1.05	61,300	-
[3758]	25/10/01	296	296	286	287	-12	-4.01	129,800	-
[3758]	25/09/30	300	303	295	299	-4	-1.32	91,800	-
[3758]	25/09/29	310	310	303	303	-9	-2.88	62,400	-
[3758]	25/09/26	310	312	309	312	+2	+0.65	19,700	-
[3758]	25/09/25	310	313	309	310	-1	-0.32	28,400	-
[3758]	25/09/24	314	315	309	311	-3	-0.96	30,800	-
[3758]	25/09/22	310	316	310	314	+2	+0.64	78,500	-
[3758]	25/09/19	312	315	309	312	-2	-0.64	54,500	-
[3758]	25/09/18	316	316	311	314	-3	-0.95	46,000	-
[3758]	25/09/17	320	320	312	317	-7	-2.16	77,500	-
[3758]	25/09/16	315	324	309	324	+11	+3.51	91,900	-
[3758]	25/09/12	317	318	313	313	-6	-1.88	59,700	-
[3758]	25/09/11	323	323	317	319	-4	-1.24	83,400	-
[3758]	25/09/10	328	329	322	323	-1	-0.31	70,300	-
[3758]	25/09/09	327	331	322	324	+1	+0.31	60,600	-
[3758]	25/09/08	326	331	323	323	-4	-1.22	76,300	-
[3758]	25/09/05	330	332	324	327	-5	-1.51	118,300	-