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
[3768]	26/10/29	564	564	553	559	0	+0.00	2,100	4,202,145,024
[3768]	26/10/28	561	561	559	559	-4.0	-0.71	1,000	4,202,145,024
[3768]	26/10/27	561	563	561	563	+2.0	+0.36	200	4,232,214,016
[3768]	26/10/26	565	565	561	561	+1.0	+0.18	6,400	4,217,179,392
[3768]	26/10/23	562	562	553	560	-1.0	-0.18	5,900	4,209,662,208
[3768]	26/10/22	562	564	558	561	-1.0	-0.18	4,900	4,217,179,392
[3768]	26/10/21	560	562	555	562	+2.0	+0.36	2,000	4,224,696,832
[3768]	26/10/20	555	560	555	560	+1.0	+0.18	500	4,209,662,208
[3768]	26/10/19	560	562	557	559	+3.0	+0.54	10,700	4,202,145,024
[3768]	26/10/16	555	559	555	556	+1.0	+0.18	600	4,179,593,216
[3768]	26/10/15	562	562	555	555	-4.0	-0.72	2,100	4,172,076,032
[3768]	26/10/14	556	561	551	559	-1.0	-0.18	2,700	4,205,610,752
[3768]	26/10/13	555	561	551	560	0	+0.00	1,200	4,213,134,336
[3768]	26/10/09	553	561	553	560	0	+0.00	1,300	4,213,134,336
[3768]	26/10/08	560	560	540	560	+7.0	+1.27	16,800	4,213,134,336
[3768]	26/10/07	554	559	551	553	-6.0	-1.07	1,300	4,160,470,016
[3768]	26/10/06	555	561	545	559	+1.0	+0.18	2,200	4,205,610,752
[3768]	26/10/05	541	558	541	558	+8.0	+1.45	3,200	4,198,087,424
[3768]	26/10/02	550	560	535	550	0	+0.00	6,600	4,137,899,776
[3768]	26/10/01	559	559	549	550	-6.0	-1.08	1,500	4,137,899,776
[3768]	26/09/30	563	563	548	556	-11.0	-1.94	4,300	4,183,040,512
[3768]	26/09/29	572	572	563	567	-5.0	-0.87	1,200	4,265,798,400
[3768]	26/09/28	574	575	563	572	+1.0	+0.18	16,100	4,303,415,808
[3768]	26/09/25	575	575	565	571	+2.0	+0.35	5,700	4,295,892,480
[3768]	26/09/24	560	569	553	569	+8.0	+1.43	2,600	4,280,845,312
[3768]	26/09/18	570	570	561	561	-8.0	-1.41	3,500	4,220,657,664
[3768]	26/09/17	564	569	564	569	+9.0	+1.61	2,800	4,280,845,312
[3768]	26/09/16	559	560	559	560	+1.0	+0.18	900	4,213,134,336
[3768]	26/09/15	556	563	555	559	+6.0	+1.08	4,200	4,205,610,752
[3768]	26/09/14	552	558	552	553	-4.0	-0.72	1,900	4,160,470,016
[3768]	26/09/11	552	559	552	557	+5.0	+0.91	600	4,190,563,840
[3768]	26/09/10	552	557	552	552	-4.0	-0.72	1,500	4,091,508,992
[3768]	26/09/09	554	560	552	556	+2.0	+0.36	3,200	4,121,157,632
[3768]	26/09/08	556	561	553	554	-4.0	-0.72	2,600	4,106,333,440
[3768]	26/09/07	560	561	557	558	-2.0	-0.36	2,100	4,135,981,824
[3768]	26/09/04	560	560	560	560	-3.0	-0.53	600	4,150,806,272
[3768]	26/09/03	560	563	560	563	+3.0	+0.54	800	4,173,042,688
[3768]	26/09/02	562	569	560	560	-7.0	-1.23	2,100	4,150,806,272
[3768]	26/09/01	560	569	560	567	+2.0	+0.35	1,800	4,202,691,328
[3768]	26/08/31	560	574	560	565	+5.0	+0.89	1,600	4,187,867,136
[3768]	26/08/28	560	562	556	560	-10.0	-1.75	7,900	4,150,806,272
[3768]	26/08/27	563	570	560	570	+10.0	+1.79	3,200	4,224,927,744
[3768]	26/08/26	569	569	554	560	-7.0	-1.23	4,500	4,150,806,272
[3768]	26/08/25	565	568	565	567	+4.0	+0.71	7,400	4,202,691,328
[3768]	26/08/24	560	563	553	563	+4.0	+0.72	4,200	4,173,042,688
[3768]	26/08/21	557	560	551	559	+4.0	+0.72	3,100	4,143,394,048
[3768]	26/08/20	553	559	553	555	-3.0	-0.54	3,900	4,113,745,408
[3768]	26/08/19	555	558	547	558	+2.0	+0.36	4,200	4,135,981,824
[3768]	26/08/18	560	560	556	556	-2.0	-0.36	300	4,121,157,632
[3768]	26/08/17	558	558	554	558	-2.0	-0.36	2,500	4,135,981,824
[3768]	26/08/14	556	560	551	560	0	+0.00	1,200	4,150,806,272
[3768]	26/08/13	546	560	546	560	+10.0	+1.82	7,000	4,150,806,272
[3768]	26/08/12	568	568	545	550	-18.0	-3.17	15,400	4,076,684,800
[3768]	26/08/10	563	590	563	568	+5.0	+0.89	14,300	4,210,103,552
[3768]	26/08/07	561	563	561	563	+7.0	+1.26	1,500	4,173,042,688
[3768]	26/08/06	563	563	556	556	-7.0	-1.24	2,400	4,121,157,632
[3768]	26/08/05	566	567	556	563	-1.0	-0.18	3,000	4,173,042,688
[3768]	26/08/04	556	566	556	564	+4.0	+0.71	3,700	4,180,454,912
[3768]	26/08/03	559	564	559	560	0	+0.00	2,000	4,150,806,272
[3768]	26/07/31	559	560	559	560	-3.0	-0.53	800	4,150,806,272
[3768]	26/07/30	553	563	553	563	+5.0	+0.90	500	4,173,042,688
[3768]	26/07/29	564	564	553	558	-7.0	-1.24	1,400	4,135,981,824
[3768]	26/07/28	566	566	553	565	-6.0	-1.05	4,300	4,187,867,136
[3768]	26/07/27	568	571	563	571	+6.0	+1.06	5,600	4,232,339,968
[3768]	26/07/24	559	565	559	565	+7.0	+1.25	3,000	4,187,867,136
[3768]	26/07/23	559	560	557	558	-1.0	-0.18	1,900	4,135,981,824
[3768]	26/07/22	561	561	557	559	+1.0	+0.18	1,100	4,143,394,048
[3768]	26/07/21	560	562	553	558	-2.0	-0.36	3,900	4,135,981,824
[3768]	26/07/17	556	561	550	560	+1	+0.18	1,800	-
[3768]	26/07/16	559	559	559	559	0	0.00	100	-
[3768]	26/07/15	560	560	553	559	-1	-0.18	2,800	-
[3768]	26/07/14	557	560	554	560	0	0.00	700	-
[3768]	26/07/13	554	560	551	560	+5	+0.90	2,500	-
[3768]	26/07/10	565	565	555	555	-8	-1.42	3,700	-
[3768]	26/07/09	562	564	561	563	－	－	3,700	-
[3768]	26/07/08	－	－	－	561	－	－	0	-
[3768]	26/07/07	561	561	555	561	+1	+0.18	700	-
[3768]	26/07/06	560	560	555	560	+2	+0.36	3,800	-
[3768]	26/07/03	561	561	558	558	+3	+0.54	400	-
[3768]	26/07/02	555	555	555	555	-8	-1.42	200	-
[3768]	26/07/01	558	563	540	563	+12	+2.18	10,200	-
[3768]	26/06/30	559	559	541	551	-4	-0.72	1,200	-
[3768]	26/06/29	571	571	555	555	-13	-2.29	1,300	-
[3768]	26/06/26	565	568	565	568	+2	+0.35	400	-
[3768]	26/06/25	577	577	565	566	-1	-0.18	8,000	-
[3768]	26/06/24	562	567	560	567	+2	+0.35	3,800	-
[3768]	26/06/23	561	565	545	565	+5	+0.89	8,800	-
[3768]	26/06/22	555	560	555	560	+7	+1.27	3,400	-
[3768]	26/06/19	560	560	550	553	-7	-1.25	2,200	-
[3768]	26/06/18	555	560	540	560	+6	+1.08	9,000	-
[3768]	26/06/17	550	554	548	554	+2	+0.36	800	-
[3768]	26/06/16	550	554	547	552	+10	+1.85	4,300	-
[3768]	26/06/15	555	555	540	542	-13	-2.34	6,800	-
[3768]	26/06/12	545	560	542	555	+10	+1.83	1,700	-
[3768]	26/06/11	552	552	541	545	-7	-1.27	600	-
[3768]	26/06/10	549	558	544	552	-6	-1.08	1,800	-
[3768]	26/06/09	560	561	550	558	-1	-0.18	8,000	-
[3768]	26/06/08	544	560	544	559	+19	+3.52	6,900	-
[3768]	26/06/05	540	550	540	540	0	0.00	700	-
[3768]	26/06/04	545	546	535	540	-1	-0.18	1,500	-
[3768]	26/06/03	541	555	541	541	-6	-1.10	2,700	-
[3768]	26/06/02	540	553	529	547	+6	+1.11	4,100	-
[3768]	26/06/01	543	551	541	541	-11	-1.99	1,900	-
[3768]	26/05/29	555	560	538	552	-11	-1.95	4,200	-
[3768]	26/05/28	568	568	548	563	-5	-0.88	2,200	-
[3768]	26/05/27	573	573	555	568	+2	+0.35	1,400	-
[3768]	26/05/26	562	572	562	566	+7	+1.25	2,700	-
[3768]	26/05/25	572	572	557	559	-8	-1.41	6,900	-
[3768]	26/05/22	557	567	557	567	+10.0	+1.80	3,300	-
[3768]	26/05/21	564	564	553	557	-7.0	-1.24	2,600	-
[3768]	26/05/20	560	564	558	564	-3.0	-0.53	1,500	-
[3768]	26/05/19	－	－	－	567	－	－	0	-
[3768]	26/05/18	559	567	535	567	-1.0	-0.18	6,300	-
[3768]	26/05/15	568	568	547	568	+15.0	+2.71	9,500	-
[3768]	26/05/14	569	569	545	553	-16.0	-2.81	3,100	-
[3768]	26/05/13	539	580	539	569	+37.0	+6.95	16,700	-
[3768]	26/05/12	544	548	532	532	-17.0	-3.10	4,300	-
[3768]	26/05/11	546	560	546	549	-14.0	-2.49	5,200	-
[3768]	26/05/08	565	565	545	563	-1.0	-0.18	2,700	-
[3768]	26/05/07	579	579	564	564	-12.0	-2.08	3,400	-
[3768]	26/05/01	594	594	555	576	-15.0	-2.54	10,000	-
[3768]	26/04/30	599	599	591	591	-11.0	-1.83	4,900	-
[3768]	26/04/28	596	602	596	602	+5.0	+0.84	5,400	-
[3768]	26/04/27	600	600	584	597	+7	+1.19	8,800	-
[3768]	26/04/24	588	590	580	590	+2	+0.34	3,300	-
[3768]	26/04/23	579	599	579	588	+11	+1.91	7,100	-
[3768]	26/04/22	564	579	564	577	+14	+2.49	6,200	-
[3768]	26/04/21	562	563	558	563	+3	+0.54	500	-
[3768]	26/04/20	560	560	554	560	+5	+0.90	600	-
[3768]	26/04/17	560	560	553	555	-5	-0.89	300	-
[3768]	26/04/16	565	565	558	560	+3	+0.54	4,000	-
[3768]	26/04/15	546	557	546	557	+6	+1.09	2,100	-
[3768]	26/04/14	544	560	528	551	-3	-0.54	5,800	-
[3768]	26/04/13	557	557	554	554	-6	-1.07	300	-
[3768]	26/04/10	560	560	560	560	0	0.00	1,500	-
[3768]	26/04/09	554	560	534	560	+6	+1.08	6,600	-
[3768]	26/04/08	567	567	549	554	+3	+0.54	2,300	-
[3768]	26/04/07	560	560	551	551	-9	-1.61	300	-
[3768]	26/04/06	570	570	549	560	-11	-1.93	10,100	-
[3768]	26/04/03	577	585	565	571	-1	-0.17	3,900	-
[3768]	26/04/02	566	572	560	572	+12	+2.14	1,400	-
[3768]	26/04/01	552	561	552	560	+8	+1.45	3,900	-
[3768]	26/03/31	556	556	547	552	-7	-1.25	1,000	-
[3768]	26/03/30	560	560	546	559	-2	-0.36	2,600	-
[3768]	26/03/27	564	565	558	561	-3	-0.53	2,800	-
[3768]	26/03/26	575	575	561	564	-11	-1.91	2,800	-
[3768]	26/03/25	582	582	574	575	+3	+0.52	7,400	-
[3768]	26/03/24	562	572	554	572	+11	+1.96	3,400	-
[3768]	26/03/23	565	565	550	561	-4	-0.71	3,100	-
[3768]	26/03/19	554	570	547	565	+12	+2.17	6,500	-
[3768]	26/03/18	561	561	553	553	-2	-0.36	800	-
[3768]	26/03/17	554	557	554	555	-4	-0.72	1,300	-
[3768]	26/03/16	551	566	551	559	+1	+0.18	3,100	-
[3768]	26/03/13	558	567	558	558	-5	-0.89	1,000	-
[3768]	26/03/12	569	569	556	563	-8	-1.40	2,000	-
[3768]	26/03/11	561	571	560	571	+10	+1.78	700	-
[3768]	26/03/10	557	569	556	561	+11	+2.00	5,800	-
[3768]	26/03/09	556	556	547	550	-9	-1.61	6,700	-
[3768]	26/03/06	555	565	555	559	+2	+0.36	2,100	-
[3768]	26/03/05	572	572	545	557	+5	+0.91	10,700	-
[3768]	26/03/04	573	573	552	552	-21	-3.66	5,800	-
[3768]	26/03/03	572	596	560	573	+3	+0.53	14,600	-
[3768]	26/03/02	566	575	560	570	-16	-2.73	13,200	-
[3768]	26/02/27	590	592	574	586	-4	-0.68	4,300	-
[3768]	26/02/26	585	590	585	590	+3	+0.51	1,300	-
[3768]	26/02/25	573	587	573	587	+18	+3.16	14,500	-
[3768]	26/02/24	561	570	559	569	+8	+1.43	7,300	-
[3768]	26/02/20	575	575	560	561	-8	-1.41	9,100	-
[3768]	26/02/19	577	577	563	569	-8	-1.39	17,800	-
[3768]	26/02/18	578	579	570	577	-2	-0.35	3,400	-
[3768]	26/02/17	571	580	558	579	+2	+0.35	19,500	-
[3768]	26/02/16	586	590	568	577	-9	-1.54	8,200	-
[3768]	26/02/13	600	600	582	586	-16	-2.66	9,500	-
[3768]	26/02/12	602	608	600	602	-17	-2.75	9,700	-
[3768]	26/02/10	610	619	606	619	+10	+1.64	13,800	-
[3768]	26/02/09	617	617	602	609	-8	-1.30	4,400	-
[3768]	26/02/06	608	617	608	617	+9	+1.48	6,700	-
[3768]	26/02/05	611	618	600	608	-3	-0.49	8,100	-
[3768]	26/02/04	612	612	593	611	-1	-0.16	3,200	-
[3768]	26/02/03	606	619	606	612	+6	+0.99	10,600	-
[3768]	26/02/02	592	606	592	606	+6	+1.00	3,300	-
[3768]	26/01/30	588	600	573	600	+6	+1.01	10,200	-
[3768]	26/01/29	608	608	576	594	-12	-1.98	10,600	-
[3768]	26/01/28	610	635	592	606	-3	-0.49	38,000	-
[3768]	26/01/27	604	609	600	609	+9	+1.50	20,800	-
[3768]	26/01/26	589	600	581	600	+12	+2.04	29,200	-
[3768]	26/01/23	573	588	571	588	+21	+3.70	11,300	-
[3768]	26/01/22	569	569	564	567	+7	+1.25	1,900	-
[3768]	26/01/21	570	570	560	560	-18	-3.11	9,000	-
[3768]	26/01/20	567	578	560	578	+15	+2.66	19,800	-
[3768]	26/01/19	551	563	535	563	+16	+2.93	15,300	-
[3768]	26/01/16	543	550	541	547	+4	+0.74	10,600	-
[3768]	26/01/15	527	545	514	543	+12	+2.26	25,700	-
[3768]	26/01/14	529	534	525	531	+3	+0.57	9,400	-
[3768]	26/01/13	523	532	523	528	+5	+0.96	11,400	-
[3768]	26/01/09	521	525	520	523	+1	+0.19	5,700	-
[3768]	26/01/08	522	525	522	522	+1	+0.19	2,800	-
[3768]	26/01/07	518	524	517	521	+1	+0.19	2,800	-
[3768]	26/01/06	522	526	520	520	-2	-0.38	5,000	-
[3768]	26/01/05	528	529	520	522	-3	-0.57	7,400	-
[3768]	25/12/30	520	527	520	525	+4	+0.77	3,200	-
[3768]	25/12/29	514	521	514	521	+7	+1.36	6,100	-
[3768]	25/12/26	515	528	511	514	+2	+0.39	19,100	-
[3768]	25/12/25	515	515	509	512	0	0.00	8,300	-
[3768]	25/12/24	510	513	509	512	0	0.00	5,200	-
[3768]	25/12/23	513	513	508	512	-1	-0.19	7,700	-
[3768]	25/12/22	511	513	511	513	+3	+0.59	15,600	-
[3768]	25/12/19	510	510	508	510	+2	+0.39	3,100	-
[3768]	25/12/18	509	509	506	508	-1	-0.20	1,400	-
[3768]	25/12/17	510	510	505	509	0	0.00	4,300	-
[3768]	25/12/16	510	510	504	509	+2	+0.39	8,900	-
[3768]	25/12/15	506	510	505	507	0	0.00	10,000	-
[3768]	25/12/12	512	512	506	507	-3	-0.59	1,800	-
[3768]	25/12/11	508	511	508	510	+1	+0.20	1,300	-
[3768]	25/12/10	509	511	504	509	0	0.00	4,000	-
[3768]	25/12/09	507	514	506	509	0	0.00	8,300	-
[3768]	25/12/08	508	509	507	509	+4	+0.79	1,300	-
[3768]	25/12/05	512	516	505	505	-8	-1.56	7,400	-
[3768]	25/12/04	516	518	513	513	-6	-1.16	4,400	-
[3768]	25/12/03	520	521	517	519	-1	-0.19	2,800	-
[3768]	25/12/02	516	520	516	520	0	0.00	1,000	-
[3768]	25/12/01	519	521	517	520	-2	-0.38	1,200	-
[3768]	25/11/28	520	522	518	522	+2	+0.38	7,700	-
[3768]	25/11/27	515	520	514	520	+3	+0.58	1,800	-
[3768]	25/11/26	520	524	514	517	0	0.00	4,000	-
[3768]	25/11/25	518	525	514	517	+5	+0.98	15,300	-
[3768]	25/11/21	512	514	503	512	+1	+0.20	10,400	-
[3768]	25/11/20	514	518	501	511	+1	+0.20	22,900	-
[3768]	25/11/19	512	513	510	510	-2	-0.39	1,200	-
[3768]	25/11/18	514	514	507	512	-1	-0.19	4,100	-
[3768]	25/11/17	514	515	508	513	-3	-0.58	9,700	-
[3768]	25/11/14	519	519	516	516	-4	-0.77	2,800	-
[3768]	25/11/13	519	520	517	520	+3	+0.58	2,800	-
[3768]	25/11/12	517	522	516	517	0	0.00	9,800	-
[3768]	25/11/11	513	518	505	517	+4	+0.78	12,900	-
[3768]	25/11/10	521	528	510	513	-3	-0.58	54,300	-
[3768]	25/11/07	507	516	499	516	+12	+2.38	7,200	-
[3768]	25/11/06	504	504	504	504	0	0.00	400	-
[3768]	25/11/05	501	508	498	504	+3	+0.60	6,000	-
[3768]	25/11/04	494	509	494	501	+7	+1.42	7,100	-
[3768]	25/10/31	499	500	494	494	-1	-0.20	2,400	-
[3768]	25/10/30	493	500	493	495	-3	-0.60	1,800	-
[3768]	25/10/29	501	504	495	498	-5	-0.99	8,900	-
[3768]	25/10/28	506	506	501	503	-2	-0.40	4,000	-
[3768]	25/10/27	510	510	504	505	+2	+0.40	14,600	-
[3768]	25/10/24	502	505	500	503	+1	+0.20	4,600	-
[3768]	25/10/23	504	504	501	502	-3	-0.59	2,300	-
[3768]	25/10/22	504	505	500	505	+4	+0.80	1,700	-
[3768]	25/10/21	501	505	500	501	0	0.00	1,700	-
[3768]	25/10/20	500	506	500	501	+1	+0.20	2,400	-
[3768]	25/10/17	507	507	500	500	-8	-1.57	1,500	-
[3768]	25/10/16	507	508	507	508	+5	+0.99	1,500	-
[3768]	25/10/15	497	505	497	503	+7	+1.41	600	-
[3768]	25/10/14	493	501	493	496	-6	-1.20	4,200	-
[3768]	25/10/10	511	511	501	502	-9	-1.76	3,600	-
[3768]	25/10/09	510	511	509	511	-3	-0.58	2,700	-
[3768]	25/10/08	505	514	500	514	+10	+1.98	5,400	-
[3768]	25/10/07	507	511	501	504	-7	-1.37	6,500	-
[3768]	25/10/06	524	524	503	511	-5	-0.97	8,200	-
[3768]	25/10/03	517	525	513	516	-8	-1.53	5,300	-
[3768]	25/10/02	526	530	515	524	-1	-0.19	8,100	-
[3768]	25/10/01	530	532	522	525	-4	-0.76	9,000	-
[3768]	25/09/30	502	537	501	529	+24	+4.75	31,900	-
[3768]	25/09/29	516	519	502	505	-13	-2.51	9,300	-
[3768]	25/09/26	520	520	510	518	+10	+1.97	21,800	-
[3768]	25/09/25	512	514	507	508	-2	-0.39	10,600	-
[3768]	25/09/24	506	510	504	510	+4	+0.79	5,300	-
[3768]	25/09/22	510	511	505	506	+3	+0.60	9,100	-
[3768]	25/09/19	504	505	502	503	+2	+0.40	6,100	-
[3768]	25/09/18	497	504	497	501	+1	+0.20	2,400	-
[3768]	25/09/17	503	503	497	500	-2	-0.40	800	-
[3768]	25/09/16	504	504	499	502	+2	+0.40	4,800	-
[3768]	25/09/12	497	504	496	500	-3	-0.60	2,700	-
[3768]	25/09/11	502	503	486	503	+1	+0.20	9,100	-
[3768]	25/09/10	497	502	496	502	+5	+1.01	2,200	-
[3768]	25/09/09	502	504	496	497	-3	-0.60	7,500	-
[3768]	25/09/08	503	504	500	500	0	0.00	5,200	-
[3768]	25/09/05	500	501	500	500	0	0.00	1,400	-