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
[3760]	26/10/29	818	823	807	810	-7.0	-0.86	18,900	4,998,431,232
[3760]	26/10/28	845	850	806	817	-28.0	-3.31	47,000	5,041,627,648
[3760]	26/10/27	838	862	837	845	+7.0	+0.84	29,600	5,214,412,800
[3760]	26/10/26	820	842	815	838	+23.0	+2.82	39,000	5,171,216,896
[3760]	26/10/23	846	850	798	815	-43.0	-5.01	115,000	5,029,285,888
[3760]	26/10/22	865	883	847	858	-3.0	-0.35	29,300	5,294,635,008
[3760]	26/10/21	876	902	856	861	-18.0	-2.05	55,800	5,313,147,392
[3760]	26/10/20	888	953	871	879	-20.0	-2.22	118,600	5,424,223,744
[3760]	26/10/19	887	987	861	899	-3.0	-0.33	171,000	5,547,641,856
[3760]	26/10/16	908	910	826	902	+9.0	+1.01	367,300	5,566,154,752
[3760]	26/10/15	893	893	893	893	+150.0	+20.19	16,900	5,510,616,576
[3760]	26/10/14	728	743	724	743	+22.0	+3.05	38,400	4,584,980,992
[3760]	26/10/13	726	726	716	721	+7.0	+0.98	8,700	4,449,221,120
[3760]	26/10/09	714	719	709	714	0	+0.00	10,300	4,406,024,704
[3760]	26/10/08	714	729	708	714	-15.0	-2.06	11,200	4,406,024,704
[3760]	26/10/07	725	735	725	729	+4.0	+0.55	8,100	4,498,588,160
[3760]	26/10/06	722	735	722	725	+4.0	+0.55	3,300	4,473,904,640
[3760]	26/10/05	725	737	721	721	-5.0	-0.69	5,500	4,449,221,120
[3760]	26/10/02	726	736	705	726	0	+0.00	18,300	4,480,075,776
[3760]	26/10/01	725	731	724	726	-2.0	-0.27	7,300	4,480,075,776
[3760]	26/09/30	735	738	724	728	-4.0	-0.55	9,200	4,492,417,536
[3760]	26/09/29	745	745	727	732	-10.0	-1.35	8,100	4,517,101,056
[3760]	26/09/28	729	742	726	742	+20.0	+2.77	11,600	4,578,809,856
[3760]	26/09/25	715	722	706	722	+7.0	+0.98	11,200	4,455,391,744
[3760]	26/09/24	719	724	710	715	-4.0	-0.56	7,300	4,412,195,840
[3760]	26/09/18	710	720	705	719	+11.0	+1.55	14,300	4,436,879,360
[3760]	26/09/17	701	710	697	708	+9.0	+1.29	10,600	4,368,999,424
[3760]	26/09/16	710	710	698	699	-11.0	-1.55	3,100	4,313,461,248
[3760]	26/09/15	697	710	693	710	+13.0	+1.87	8,100	4,381,341,184
[3760]	26/09/14	679	697	679	697	+6.0	+0.87	7,600	4,301,119,488
[3760]	26/09/11	710	710	685	691	-8.0	-1.14	22,500	4,264,093,952
[3760]	26/09/10	703	707	690	699	-4.0	-0.57	12,900	4,313,461,248
[3760]	26/09/09	712	712	703	703	-9.0	-1.26	5,900	4,338,144,768
[3760]	26/09/08	715	719	712	712	-3.0	-0.42	3,700	4,393,682,944
[3760]	26/09/07	708	718	708	715	+4.0	+0.56	10,100	4,412,195,840
[3760]	26/09/04	710	717	707	711	+2.0	+0.28	7,400	4,387,511,808
[3760]	26/09/03	720	720	709	709	-6.0	-0.84	16,900	4,375,170,048
[3760]	26/09/02	720	720	710	715	-8.0	-1.11	16,400	4,412,195,840
[3760]	26/09/01	729	729	720	723	+1.0	+0.14	2,200	4,356,727,808
[3760]	26/08/31	719	728	719	722	0	+0.00	4,100	4,350,702,080
[3760]	26/08/28	730	733	722	722	-8.0	-1.10	5,200	4,350,702,080
[3760]	26/08/27	725	730	706	730	+6.0	+0.83	20,300	4,398,909,440
[3760]	26/08/26	737	737	706	724	-13.0	-1.76	20,400	4,362,753,536
[3760]	26/08/25	738	739	731	737	0	+0.00	3,700	4,441,090,560
[3760]	26/08/24	732	742	732	737	+5.0	+0.68	3,700	4,441,090,560
[3760]	26/08/21	728	745	727	732	-4.0	-0.54	8,600	4,410,960,896
[3760]	26/08/20	727	736	706	736	+12.0	+1.66	8,200	4,435,064,832
[3760]	26/08/19	703	724	703	724	+6.0	+0.84	8,600	4,362,753,536
[3760]	26/08/18	738	738	704	718	-27.0	-3.62	31,200	4,326,598,144
[3760]	26/08/17	747	747	738	745	0	+0.00	11,200	4,489,297,920
[3760]	26/08/14	741	750	740	745	-3.0	-0.40	4,200	4,489,297,920
[3760]	26/08/13	750	757	742	748	-12.0	-1.58	30,800	4,507,375,616
[3760]	26/08/12	744	760	743	760	+5.0	+0.66	15,900	4,579,686,400
[3760]	26/08/10	754	759	735	755	-5.0	-0.66	12,500	4,549,556,736
[3760]	26/08/07	742	770	740	760	+22.0	+2.98	11,500	4,579,686,400
[3760]	26/08/06	745	748	738	738	-7.0	-0.94	3,600	4,447,116,288
[3760]	26/08/05	734	747	734	745	+7.0	+0.95	10,800	4,489,297,920
[3760]	26/08/04	748	748	730	738	+5.0	+0.68	10,400	4,447,116,288
[3760]	26/08/03	757	760	724	733	-26.0	-3.43	28,400	4,416,987,136
[3760]	26/07/31	776	820	737	759	-15.0	-1.94	62,500	4,573,660,160
[3760]	26/07/30	769	786	764	774	+7.0	+0.91	19,200	4,664,049,152
[3760]	26/07/29	788	788	751	767	-1.0	-0.13	19,800	4,621,867,520
[3760]	26/07/28	777	789	747	768	-6.0	-0.78	39,500	4,627,893,248
[3760]	26/07/27	734	774	730	774	+49.0	+6.76	57,900	4,664,049,152
[3760]	26/07/24	719	725	711	725	+7.0	+0.97	19,400	4,368,779,776
[3760]	26/07/23	695	718	692	718	+25.0	+3.61	17,500	4,326,598,144
[3760]	26/07/22	700	700	681	693	-4.0	-0.57	15,600	4,175,950,848
[3760]	26/07/21	696	700	677	697	-2.0	-0.29	22,600	4,200,054,272
[3760]	26/07/17	720	722	683	699	-30	-4.12	38,400	-
[3760]	26/07/16	735	735	706	729	+1	+0.14	41,700	-
[3760]	26/07/15	679	743	678	728	+53	+7.85	148,000	-
[3760]	26/07/14	670	675	660	675	+6	+0.90	12,500	-
[3760]	26/07/13	635	669	635	669	+35	+5.52	21,900	-
[3760]	26/07/10	623	635	620	634	+9	+1.44	36,300	-
[3760]	26/07/09	631	631	625	625	-3	-0.48	3,600	-
[3760]	26/07/08	640	640	628	628	-13	-2.03	1,800	-
[3760]	26/07/07	659	659	639	641	-10	-1.54	11,200	-
[3760]	26/07/06	655	663	649	651	-11	-1.66	18,500	-
[3760]	26/07/03	657	663	657	662	+5	+0.76	5,700	-
[3760]	26/07/02	654	657	649	657	+6	+0.92	6,800	-
[3760]	26/07/01	653	659	643	651	-2	-0.31	13,700	-
[3760]	26/06/30	659	659	649	653	+3	+0.46	7,100	-
[3760]	26/06/29	637	655	637	650	+7	+1.09	10,800	-
[3760]	26/06/26	635	643	635	643	+7	+1.10	10,200	-
[3760]	26/06/25	646	647	636	636	-10	-1.55	68,500	-
[3760]	26/06/24	637	651	637	646	+2	+0.31	4,900	-
[3760]	26/06/23	642	644	637	644	+5	+0.78	5,100	-
[3760]	26/06/22	638	645	633	639	-2	-0.31	15,500	-
[3760]	26/06/19	643	643	631	641	+5	+0.79	12,100	-
[3760]	26/06/18	641	654	636	636	-4	-0.63	7,400	-
[3760]	26/06/17	621	642	621	640	+17	+2.73	9,900	-
[3760]	26/06/16	620	634	620	623	+2	+0.32	37,100	-
[3760]	26/06/15	611	621	610	621	+10	+1.64	3,700	-
[3760]	26/06/12	608	620	608	611	+6	+0.99	10,000	-
[3760]	26/06/11	604	612	603	605	0	0.00	6,200	-
[3760]	26/06/10	618	629	604	605	-16	-2.58	10,800	-
[3760]	26/06/09	632	632	615	621	-11	-1.74	9,400	-
[3760]	26/06/08	612	632	610	632	+15	+2.43	9,500	-
[3760]	26/06/05	603	617	603	617	+10	+1.65	5,600	-
[3760]	26/06/04	622	623	607	607	-13	-2.10	9,600	-
[3760]	26/06/03	600	620	597	620	+18	+2.99	23,400	-
[3760]	26/06/02	604	606	600	602	-2	-0.33	7,000	-
[3760]	26/06/01	606	606	594	604	+3	+0.50	6,500	-
[3760]	26/05/29	601	609	600	601	+1	+0.17	10,600	-
[3760]	26/05/28	598	608	598	600	-8	-1.32	10,600	-
[3760]	26/05/27	611	611	601	608	+4	+0.66	11,000	-
[3760]	26/05/26	607	614	601	604	+4	+0.67	11,700	-
[3760]	26/05/25	601	606	598	600	+3	+0.50	9,800	-
[3760]	26/05/22	596	600	591	597	-3.0	-0.50	11,900	-
[3760]	26/05/21	600	605	596	600	+6.0	+1.01	12,200	-
[3760]	26/05/20	600	605	591	594	-5.0	-0.83	11,200	-
[3760]	26/05/19	600	606	599	599	-5.0	-0.83	5,800	-
[3760]	26/05/18	609	609	596	604	+9.0	+1.51	13,500	-
[3760]	26/05/15	602	609	595	595	-6.0	-1.00	11,400	-
[3760]	26/05/14	605	606	601	601	-4.0	-0.66	2,600	-
[3760]	26/05/13	599	614	599	605	-4.0	-0.66	6,900	-
[3760]	26/05/12	595	609	595	609	+14.0	+2.35	10,100	-
[3760]	26/05/11	599	600	595	595	-9.0	-1.49	24,400	-
[3760]	26/05/08	601	605	599	604	+6.0	+1.00	8,500	-
[3760]	26/05/07	608	608	597	598	-2.0	-0.33	33,100	-
[3760]	26/05/01	601	603	600	600	0	+0.00	3,900	-
[3760]	26/04/30	603	604	599	600	-3.0	-0.50	19,000	-
[3760]	26/04/28	600	607	600	603	+2.0	+0.33	18,400	-
[3760]	26/04/27	609	612	601	601	-6	-0.99	24,200	-
[3760]	26/04/24	607	609	606	607	0	0.00	7,700	-
[3760]	26/04/23	617	618	607	607	-9	-1.46	17,600	-
[3760]	26/04/22	620	620	613	616	-4	-0.65	9,100	-
[3760]	26/04/21	627	630	620	620	-6	-0.96	7,400	-
[3760]	26/04/20	625	629	616	626	+6	+0.97	17,200	-
[3760]	26/04/17	625	625	617	620	+1	+0.16	9,000	-
[3760]	26/04/16	626	626	617	619	+3	+0.49	10,300	-
[3760]	26/04/15	619	628	611	616	+1	+0.16	32,800	-
[3760]	26/04/14	633	633	602	615	-40	-6.11	111,200	-
[3760]	26/04/13	665	665	650	655	-10	-1.50	14,000	-
[3760]	26/04/10	675	677	661	665	-10	-1.48	7,400	-
[3760]	26/04/09	676	678	671	675	-1	-0.15	9,000	-
[3760]	26/04/08	676	685	672	676	+10	+1.50	17,300	-
[3760]	26/04/07	668	673	666	666	+4	+0.60	7,500	-
[3760]	26/04/06	664	667	657	662	+6	+0.91	10,400	-
[3760]	26/04/03	658	661	653	656	+8	+1.23	5,600	-
[3760]	26/04/02	655	661	648	648	-1	-0.15	13,100	-
[3760]	26/04/01	636	653	636	649	+10	+1.56	11,600	-
[3760]	26/03/31	634	639	634	639	+3	+0.47	4,600	-
[3760]	26/03/30	645	645	631	636	-14	-2.15	14,300	-
[3760]	26/03/27	643	659	643	650	+4	+0.62	12,700	-
[3760]	26/03/26	667	667	645	646	-12	-1.82	7,800	-
[3760]	26/03/25	643	658	641	658	+20	+3.13	17,400	-
[3760]	26/03/24	628	638	624	638	+18	+2.90	14,500	-
[3760]	26/03/23	635	635	611	620	-15	-2.36	49,600	-
[3760]	26/03/19	644	644	635	635	-14	-2.16	7,800	-
[3760]	26/03/18	646	650	641	649	+3	+0.46	9,900	-
[3760]	26/03/17	642	652	642	646	+3	+0.47	10,300	-
[3760]	26/03/16	644	646	638	643	-1	-0.16	16,600	-
[3760]	26/03/13	642	645	638	644	+2	+0.31	7,100	-
[3760]	26/03/12	638	642	632	642	+4	+0.63	18,000	-
[3760]	26/03/11	637	647	626	638	-3	-0.47	37,500	-
[3760]	26/03/10	645	645	624	641	+3	+0.47	30,300	-
[3760]	26/03/09	636	638	616	638	-7	-1.09	20,900	-
[3760]	26/03/06	636	645	636	645	+15	+2.38	10,200	-
[3760]	26/03/05	626	640	626	630	+14	+2.27	31,200	-
[3760]	26/03/04	616	616	603	616	-4	-0.65	97,700	-
[3760]	26/03/03	658	668	620	620	-44	-6.63	184,800	-
[3760]	26/03/02	661	666	655	664	-1	-0.15	27,400	-
[3760]	26/02/27	679	682	655	665	-14	-2.06	141,200	-
[3760]	26/02/26	680	682	670	679	+8	+1.19	28,000	-
[3760]	26/02/25	673	679	666	671	-1	-0.15	26,100	-
[3760]	26/02/24	690	690	670	672	-18	-2.61	18,800	-
[3760]	26/02/20	692	692	683	690	-1	-0.14	11,100	-
[3760]	26/02/19	672	695	671	691	+18	+2.67	23,700	-
[3760]	26/02/18	676	678	671	673	+3	+0.45	12,400	-
[3760]	26/02/17	671	674	661	670	-7	-1.03	14,000	-
[3760]	26/02/16	685	685	670	677	-15	-2.17	11,900	-
[3760]	26/02/13	696	696	659	692	+6	+0.87	42,200	-
[3760]	26/02/12	676	686	670	686	+17	+2.54	26,300	-
[3760]	26/02/10	651	674	651	669	+21	+3.24	26,500	-
[3760]	26/02/09	663	663	648	648	-7	-1.07	29,500	-
[3760]	26/02/06	661	664	655	655	-8	-1.21	18,500	-
[3760]	26/02/05	656	677	655	663	+4	+0.61	17,900	-
[3760]	26/02/04	672	672	659	659	-13	-1.93	34,600	-
[3760]	26/02/03	681	682	671	672	-9	-1.32	12,800	-
[3760]	26/02/02	672	690	672	681	+5	+0.74	21,100	-
[3760]	26/01/30	675	679	670	676	-3	-0.44	23,600	-
[3760]	26/01/29	687	687	671	679	-2	-0.29	10,700	-
[3760]	26/01/28	680	681	670	681	+2	+0.29	26,000	-
[3760]	26/01/27	688	688	673	679	-1	-0.15	28,200	-
[3760]	26/01/26	686	695	677	680	-6	-0.87	22,000	-
[3760]	26/01/23	690	700	685	686	-4	-0.58	15,100	-
[3760]	26/01/22	690	692	686	690	+4	+0.58	14,700	-
[3760]	26/01/21	690	690	678	686	-5	-0.72	21,400	-
[3760]	26/01/20	699	699	681	691	-9	-1.29	44,900	-
[3760]	26/01/19	701	705	693	700	-9	-1.27	60,900	-
[3760]	26/01/16	712	712	703	709	-4	-0.56	10,400	-
[3760]	26/01/15	698	716	696	713	+15	+2.15	24,700	-
[3760]	26/01/14	715	732	686	698	-31	-4.25	88,400	-
[3760]	26/01/13	755	755	724	729	-15	-2.02	30,600	-
[3760]	26/01/09	756	761	740	744	-7	-0.93	25,800	-
[3760]	26/01/08	750	755	747	751	0	0.00	9,400	-
[3760]	26/01/07	760	763	750	751	-10	-1.31	20,500	-
[3760]	26/01/06	734	765	734	761	+27	+3.68	30,700	-
[3760]	26/01/05	733	734	712	734	0	0.00	33,200	-
[3760]	25/12/30	731	736	724	734	+3	+0.41	12,200	-
[3760]	25/12/29	731	734	721	731	+14	+1.95	9,300	-
[3760]	25/12/26	709	741	709	717	+11	+1.56	152,200	-
[3760]	25/12/25	701	709	700	706	+8	+1.15	76,100	-
[3760]	25/12/24	697	704	697	698	+2	+0.29	23,000	-
[3760]	25/12/23	698	713	696	696	-2	-0.29	36,300	-
[3760]	25/12/22	711	711	689	698	-3	-0.43	26,800	-
[3760]	25/12/19	697	710	697	701	+1	+0.14	40,800	-
[3760]	25/12/18	683	700	681	700	+12	+1.74	24,900	-
[3760]	25/12/17	712	712	683	688	-24	-3.37	50,200	-
[3760]	25/12/16	721	722	701	712	-10	-1.39	67,400	-
[3760]	25/12/15	708	723	708	722	+4	+0.56	19,100	-
[3760]	25/12/12	725	725	701	718	+3	+0.42	38,800	-
[3760]	25/12/11	711	724	704	715	+6	+0.85	52,500	-
[3760]	25/12/10	711	713	700	709	+2	+0.28	33,400	-
[3760]	25/12/09	721	734	707	707	-14	-1.94	35,400	-
[3760]	25/12/08	721	728	720	721	0	0.00	14,600	-
[3760]	25/12/05	743	743	716	721	-18	-2.44	34,600	-
[3760]	25/12/04	728	739	723	739	+13	+1.79	10,800	-
[3760]	25/12/03	746	747	726	726	-20	-2.68	24,700	-
[3760]	25/12/02	772	777	745	746	-24	-3.12	24,600	-
[3760]	25/12/01	778	780	764	770	-6	-0.77	23,700	-
[3760]	25/11/28	779	785	774	776	-7	-0.89	13,600	-
[3760]	25/11/27	792	803	778	783	-9	-1.14	16,300	-
[3760]	25/11/26	792	795	785	792	+1	+0.13	9,300	-
[3760]	25/11/25	785	792	782	791	+7	+0.89	16,400	-
[3760]	25/11/21	774	795	774	784	-1	-0.13	20,500	-
[3760]	25/11/20	773	785	773	785	+10	+1.29	12,500	-
[3760]	25/11/19	773	776	767	775	+2	+0.26	9,500	-
[3760]	25/11/18	800	800	773	773	-29	-3.62	16,400	-
[3760]	25/11/17	803	803	785	802	-1	-0.12	11,600	-
[3760]	25/11/14	808	813	799	803	-5	-0.62	9,200	-
[3760]	25/11/13	824	824	808	808	-6	-0.74	8,700	-
[3760]	25/11/12	810	823	800	814	+9	+1.12	29,100	-
[3760]	25/11/11	802	805	790	805	+3	+0.37	123,500	-
[3760]	25/11/10	800	803	790	802	+2	+0.25	8,900	-
[3760]	25/11/07	792	800	784	800	-7	-0.87	17,500	-
[3760]	25/11/06	784	813	784	807	+31	+3.99	33,100	-
[3760]	25/11/05	789	789	751	776	-13	-1.65	103,200	-
[3760]	25/11/04	795	800	783	789	-16	-1.99	11,000	-
[3760]	25/10/31	810	815	795	805	-9	-1.11	15,300	-
[3760]	25/10/30	812	814	806	814	+17	+2.13	12,900	-
[3760]	25/10/29	828	828	796	797	-19	-2.33	63,400	-
[3760]	25/10/28	836	836	814	816	-18	-2.16	18,900	-
[3760]	25/10/27	832	838	830	834	+5	+0.60	15,600	-
[3760]	25/10/24	839	845	829	829	-3	-0.36	16,400	-
[3760]	25/10/23	844	845	832	832	-7	-0.83	12,300	-
[3760]	25/10/22	830	843	830	839	-1	-0.12	15,300	-
[3760]	25/10/21	847	847	827	840	+3	+0.36	17,200	-
[3760]	25/10/20	842	843	822	837	+10	+1.21	20,500	-
[3760]	25/10/17	827	845	817	827	-8	-0.96	70,600	-
[3760]	25/10/16	823	841	823	835	+12	+1.46	25,100	-
[3760]	25/10/15	808	828	805	823	+19	+2.36	35,600	-
[3760]	25/10/14	845	850	802	804	-101	-11.16	122,400	-
[3760]	25/10/10	902	905	877	905	+3	+0.33	36,400	-
[3760]	25/10/09	899	902	881	902	+7	+0.78	23,000	-
[3760]	25/10/08	878	898	878	895	+17	+1.94	21,500	-
[3760]	25/10/07	880	902	877	878	-1	-0.11	54,500	-
[3760]	25/10/06	867	880	861	879	+14	+1.62	41,700	-
[3760]	25/10/03	862	885	860	865	-2	-0.23	37,900	-
[3760]	25/10/02	897	897	863	867	-15	-1.70	32,300	-
[3760]	25/10/01	909	909	880	882	-29	-3.18	47,900	-
[3760]	25/09/30	929	929	905	911	-10	-1.09	22,900	-
[3760]	25/09/29	924	928	915	921	-4	-0.43	12,200	-
[3760]	25/09/26	931	938	923	925	-6	-0.64	11,200	-
[3760]	25/09/25	950	950	931	931	-4	-0.43	13,100	-
[3760]	25/09/24	952	952	927	935	-17	-1.79	29,800	-
[3760]	25/09/22	952	952	946	952	+8	+0.85	3,300	-
[3760]	25/09/19	953	958	943	944	-6	-0.63	18,700	-
[3760]	25/09/18	957	957	947	950	-3	-0.31	6,800	-
[3760]	25/09/17	953	954	942	953	+5	+0.53	12,600	-
[3760]	25/09/16	939	952	936	948	+9	+0.96	11,900	-
[3760]	25/09/12	960	960	936	939	-16	-1.68	37,000	-
[3760]	25/09/11	966	966	946	955	-15	-1.55	20,200	-
[3760]	25/09/10	973	973	961	970	-3	-0.31	14,600	-
[3760]	25/09/09	980	986	972	973	-2	-0.21	12,200	-
[3760]	25/09/08	978	984	972	975	+2	+0.21	10,600	-
[3760]	25/09/05	985	985	968	973	-4	-0.41	9,600	-