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
[3776]	26/10/29	251	252	246	249	-4.0	-1.58	115,900	15,335,891,968
[3776]	26/10/28	251	263	246	253	+4.0	+1.61	832,800	15,582,252,032
[3776]	26/10/27	245	255	244	249	+5.0	+2.05	327,800	15,335,891,968
[3776]	26/10/26	242	247	241	244	0	+0.00	148,000	15,027,942,400
[3776]	26/10/23	246	247	241	244	-6.0	-2.40	172,000	15,027,942,400
[3776]	26/10/22	254	255	249	250	-4.0	-1.57	103,100	15,397,482,496
[3776]	26/10/21	251	255	250	254	+6.0	+2.42	73,600	15,643,841,536
[3776]	26/10/20	259	259	248	248	-7.0	-2.75	155,200	15,274,302,464
[3776]	26/10/19	254	258	253	255	-6.0	-2.30	244,400	15,705,432,064
[3776]	26/10/16	259	266	259	261	0	+0.00	96,700	16,074,971,136
[3776]	26/10/15	263	267	259	261	-7.0	-2.61	182,300	16,074,971,136
[3776]	26/10/14	276	276	268	268	-9.0	-3.25	136,800	16,506,100,736
[3776]	26/10/13	276	282	273	277	0	+0.00	256,200	17,060,410,368
[3776]	26/10/09	271	278	269	277	+4.0	+1.47	153,400	17,060,410,368
[3776]	26/10/08	267	277	267	273	+5.0	+1.87	319,900	16,814,050,304
[3776]	26/10/07	267	273	265	268	+3.0	+1.13	277,500	16,506,100,736
[3776]	26/10/06	267	272	264	265	-6.0	-2.21	192,700	16,321,331,200
[3776]	26/10/05	268	275	266	271	+6.0	+2.26	373,900	16,690,870,272
[3776]	26/10/02	267	273	264	265	-4.0	-1.49	314,800	16,321,331,200
[3776]	26/10/01	266	273	263	269	-1.0	-0.37	589,100	16,567,690,240
[3776]	26/09/30	286	303	265	270	+18.0	+7.14	4,532,200	16,629,280,768
[3776]	26/09/29	248	254	248	252	0	+0.00	130,900	15,520,661,504
[3776]	26/09/28	251	256	250	252	-2.0	-0.79	102,000	15,520,661,504
[3776]	26/09/25	255	257	251	254	-2.0	-0.78	125,800	15,643,841,536
[3776]	26/09/24	249	257	248	256	+7.0	+2.81	358,700	15,767,021,568
[3776]	26/09/18	246	250	246	249	+4.0	+1.63	118,900	15,335,891,968
[3776]	26/09/17	246	248	244	245	-1.0	-0.41	116,700	15,089,531,904
[3776]	26/09/16	248	251	245	246	-2.0	-0.81	133,400	15,151,122,432
[3776]	26/09/15	240	250	240	248	+7.0	+2.90	126,200	15,274,302,464
[3776]	26/09/14	240	243	240	241	+1.0	+0.42	77,000	14,843,172,864
[3776]	26/09/11	239	242	238	240	-3.0	-1.23	67,100	14,781,582,336
[3776]	26/09/10	243	244	241	243	0	+0.00	73,500	14,966,352,896
[3776]	26/09/09	244	245	242	243	-2.0	-0.82	52,600	14,966,352,896
[3776]	26/09/08	249	249	242	245	-3.0	-1.21	205,800	15,089,531,904
[3776]	26/09/07	250	251	244	248	-3.0	-1.20	334,800	15,274,302,464
[3776]	26/09/04	245	252	245	251	+5.0	+2.03	128,200	15,459,072,000
[3776]	26/09/03	245	249	244	246	+1.0	+0.41	65,300	15,151,122,432
[3776]	26/09/02	248	250	245	245	-5.0	-2.00	134,300	15,089,531,904
[3776]	26/09/01	249	253	248	250	-1.0	-0.40	88,200	15,397,482,496
[3776]	26/08/31	251	252	240	251	-1.0	-0.40	128,800	15,459,072,000
[3776]	26/08/28	250	253	250	252	+1.0	+0.40	66,300	15,520,661,504
[3776]	26/08/27	252	252	246	251	+2.0	+0.80	140,700	15,459,072,000
[3776]	26/08/26	253	253	248	249	-5.0	-1.97	118,400	15,335,891,968
[3776]	26/08/25	245	254	242	254	+11.0	+4.53	217,300	15,643,841,536
[3776]	26/08/24	242	243	239	243	0	+0.00	86,900	14,966,352,896
[3776]	26/08/21	241	245	238	243	0	+0.00	239,200	14,966,352,896
[3776]	26/08/20	240	245	240	243	+5.0	+2.10	162,300	14,966,352,896
[3776]	26/08/19	248	251	237	238	-10.0	-4.03	262,100	14,658,403,328
[3776]	26/08/18	254	255	248	248	-6.0	-2.36	249,200	15,274,302,464
[3776]	26/08/17	253	254	251	254	+4.0	+1.60	200,400	15,643,841,536
[3776]	26/08/14	252	257	249	250	0	+0.00	273,000	15,364,494,336
[3776]	26/08/13	254	256	249	250	-5.0	-1.96	280,400	15,364,494,336
[3776]	26/08/12	245	255	244	255	+12.0	+4.94	256,900	15,671,783,424
[3776]	26/08/10	252	255	243	243	-9.0	-3.57	276,600	14,934,288,384
[3776]	26/08/07	240	252	231	252	+14.0	+5.88	794,700	15,487,410,176
[3776]	26/08/06	247	253	233	238	-10.0	-4.03	812,600	14,626,998,272
[3776]	26/08/05	254	259	246	248	-6.0	-2.36	469,900	15,241,578,496
[3776]	26/08/04	240	257	240	254	+13.0	+5.39	555,600	15,610,326,016
[3776]	26/08/03	230	242	230	241	+11.0	+4.78	683,000	14,811,372,544
[3776]	26/07/31	227	235	227	230	+10.0	+4.55	644,100	14,135,334,912
[3776]	26/07/30	227	229	217	220	-7.0	-3.08	631,200	13,520,754,688
[3776]	26/07/29	233	235	226	227	-3.0	-1.30	723,300	13,950,960,640
[3776]	26/07/28	238	248	228	230	-7.0	-2.95	1,005,500	14,135,334,912
[3776]	26/07/27	239	240	230	237	+1.0	+0.42	624,200	14,565,539,840
[3776]	26/07/24	241	243	226	236	-8.0	-3.28	1,156,200	14,504,082,432
[3776]	26/07/23	237	248	234	244	+3.0	+1.24	1,154,800	14,995,745,792
[3776]	26/07/22	254	267	237	241	-11.0	-4.37	2,305,800	14,811,372,544
[3776]	26/07/21	280	282	250	252	-30.0	-10.64	1,356,900	15,487,410,176
[3776]	26/07/17	284	285	272	282	-4	-1.40	852,400	-
[3776]	26/07/16	291	293	285	286	-6	-2.05	273,100	-
[3776]	26/07/15	292	298	289	292	+1	+0.34	298,500	-
[3776]	26/07/14	287	294	284	291	+1	+0.34	633,300	-
[3776]	26/07/13	292	294	283	290	0	0.00	616,900	-
[3776]	26/07/10	296	299	287	290	-4	-1.36	519,000	-
[3776]	26/07/09	296	300	292	294	-1	-0.34	628,100	-
[3776]	26/07/08	289	296	285	295	+3	+1.03	759,000	-
[3776]	26/07/07	289	294	285	292	+2	+0.69	779,800	-
[3776]	26/07/06	290	292	281	290	-2	-0.68	554,300	-
[3776]	26/07/03	278	294	273	292	+12	+4.29	881,100	-
[3776]	26/07/02	285	293	280	280	-8	-2.78	556,300	-
[3776]	26/07/01	291	295	284	288	+3	+1.05	667,800	-
[3776]	26/06/30	282	295	277	285	+6	+2.15	626,400	-
[3776]	26/06/29	282	283	276	279	+4	+1.45	368,300	-
[3776]	26/06/26	278	281	273	275	-5	-1.79	295,100	-
[3776]	26/06/25	280	282	271	280	+5	+1.82	515,500	-
[3776]	26/06/24	271	277	266	275	+6	+2.23	864,200	-
[3776]	26/06/23	276	277	267	269	-7	-2.54	804,100	-
[3776]	26/06/22	278	295	274	276	-2	-0.72	2,191,400	-
[3776]	26/06/19	270	278	264	278	+9	+3.35	537,000	-
[3776]	26/06/18	277	278	268	269	-9	-3.24	448,300	-
[3776]	26/06/17	265	281	256	278	+13	+4.91	1,379,300	-
[3776]	26/06/16	273	275	265	265	-8	-2.93	397,600	-
[3776]	26/06/15	277	280	265	273	-1	-0.36	568,200	-
[3776]	26/06/12	279	285	272	274	-2	-0.72	935,500	-
[3776]	26/06/11	276	280	268	276	-5	-1.78	1,131,900	-
[3776]	26/06/10	268	282	256	281	+15	+5.64	1,492,100	-
[3776]	26/06/09	260	267	256	266	+6	+2.31	510,400	-
[3776]	26/06/08	255	261	248	260	-3	-1.14	686,500	-
[3776]	26/06/05	266	266	259	263	-3	-1.13	324,800	-
[3776]	26/06/04	255	268	250	266	+9	+3.50	601,600	-
[3776]	26/06/03	264	265	250	257	-7	-2.65	859,300	-
[3776]	26/06/02	268	268	256	264	-2	-0.75	613,100	-
[3776]	26/06/01	259	270	253	266	+10	+3.91	700,000	-
[3776]	26/05/29	259	263	253	256	-4	-1.54	665,300	-
[3776]	26/05/28	246	262	241	260	+13	+5.26	847,500	-
[3776]	26/05/27	255	255	244	247	-6	-2.37	497,700	-
[3776]	26/05/26	268	270	253	253	-16	-5.95	734,400	-
[3776]	26/05/25	271	273	261	269	0	0.00	608,900	-
[3776]	26/05/22	258	276	258	269	+14.0	+5.49	1,444,600	-
[3776]	26/05/21	248	257	241	255	+9.0	+3.66	645,900	-
[3776]	26/05/20	251	251	244	246	-4.0	-1.60	213,100	-
[3776]	26/05/19	247	261	247	250	+4.0	+1.63	534,700	-
[3776]	26/05/18	250	251	242	246	-4.0	-1.60	311,600	-
[3776]	26/05/15	256	258	250	250	-4.0	-1.57	464,600	-
[3776]	26/05/14	256	258	251	254	0	+0.00	370,500	-
[3776]	26/05/13	258	259	251	254	-5.0	-1.93	506,500	-
[3776]	26/05/12	260	270	255	259	+1.0	+0.39	672,700	-
[3776]	26/05/11	262	264	252	258	-2.0	-0.77	508,200	-
[3776]	26/05/08	253	262	251	260	+6.0	+2.36	583,000	-
[3776]	26/05/07	242	266	240	254	+12.0	+4.96	2,012,800	-
[3776]	26/05/01	242	244	224	242	-4.0	-1.63	1,090,100	-
[3776]	26/04/30	235	246	222	246	+9.0	+3.80	1,678,400	-
[3776]	26/04/28	226	238	222	237	+12.0	+5.33	1,130,900	-
[3776]	26/04/27	229	232	225	225	-2	-0.88	260,700	-
[3776]	26/04/24	227	229	226	227	0	0.00	159,000	-
[3776]	26/04/23	230	231	225	227	-3	-1.30	345,700	-
[3776]	26/04/22	226	231	225	230	+2	+0.88	294,500	-
[3776]	26/04/21	229	231	228	228	0	0.00	262,400	-
[3776]	26/04/20	235	236	228	228	-9	-3.80	354,500	-
[3776]	26/04/17	239	242	234	237	-2	-0.84	419,000	-
[3776]	26/04/16	236	241	235	239	+4	+1.70	540,900	-
[3776]	26/04/15	239	245	233	235	-1	-0.42	802,400	-
[3776]	26/04/14	241	243	236	236	-4	-1.67	720,400	-
[3776]	26/04/13	235	245	234	240	+4	+1.69	935,300	-
[3776]	26/04/10	241	242	233	236	-2	-0.84	482,900	-
[3776]	26/04/09	238	240	232	238	0	0.00	524,200	-
[3776]	26/04/08	227	240	227	238	+11	+4.85	1,190,600	-
[3776]	26/04/07	226	229	224	227	+2	+0.89	363,800	-
[3776]	26/04/06	230	237	223	225	-2	-0.88	1,482,100	-
[3776]	26/04/03	215	232	211	227	+12	+5.58	2,352,500	-
[3776]	26/04/02	213	217	211	215	+1	+0.47	424,100	-
[3776]	26/04/01	206	215	205	214	+12	+5.94	572,500	-
[3776]	26/03/31	198	205	195	202	+5	+2.54	556,100	-
[3776]	26/03/30	200	202	197	197	-8	-3.90	492,000	-
[3776]	26/03/27	202	206	200	205	+3	+1.49	246,600	-
[3776]	26/03/26	216	216	202	202	-14	-6.48	702,400	-
[3776]	26/03/25	214	218	214	216	+5	+2.37	282,500	-
[3776]	26/03/24	210	211	204	211	+6	+2.93	485,400	-
[3776]	26/03/23	214	214	202	205	-15	-6.82	1,254,800	-
[3776]	26/03/19	231	231	219	220	-15	-6.38	1,198,800	-
[3776]	26/03/18	232	237	230	235	+6	+2.62	455,200	-
[3776]	26/03/17	232	235	228	229	-2	-0.87	506,200	-
[3776]	26/03/16	232	235	229	231	+1	+0.43	308,300	-
[3776]	26/03/13	227	232	223	230	0	0.00	797,600	-
[3776]	26/03/12	241	241	230	230	-12	-4.96	874,200	-
[3776]	26/03/11	242	251	239	242	+4	+1.68	1,583,400	-
[3776]	26/03/10	232	240	227	238	+13	+5.78	917,500	-
[3776]	26/03/09	228	229	216	225	-18	-7.41	1,648,200	-
[3776]	26/03/06	240	247	236	243	0	0.00	703,800	-
[3776]	26/03/05	234	249	232	243	+15	+6.58	2,015,800	-
[3776]	26/03/04	223	228	216	228	0	0.00	1,532,500	-
[3776]	26/03/03	224	229	217	228	+4	+1.79	1,306,100	-
[3776]	26/03/02	224	228	224	224	-6	-2.61	437,700	-
[3776]	26/02/27	224	231	224	230	+7	+3.14	777,600	-
[3776]	26/02/26	226	227	223	223	-4	-1.76	561,500	-
[3776]	26/02/25	221	227	221	227	+7	+3.18	601,900	-
[3776]	26/02/24	219	223	216	220	-1	-0.45	654,200	-
[3776]	26/02/20	223	223	216	221	-1	-0.45	1,022,900	-
[3776]	26/02/19	237	237	221	222	-17	-7.11	941,800	-
[3776]	26/02/18	241	244	232	239	+16	+7.17	2,684,200	-
[3776]	26/02/17	229	236	221	223	+1	+0.45	1,685,600	-
[3776]	26/02/16	220	222	218	222	+1	+0.45	513,100	-
[3776]	26/02/13	223	225	217	221	-1	-0.45	816,900	-
[3776]	26/02/12	225	231	216	222	-3	-1.33	2,070,500	-
[3776]	26/02/10	231	251	218	225	+9	+4.17	6,337,200	-
[3776]	26/02/09	193	216	185	216	+21	+10.77	3,022,300	-
[3776]	26/02/06	197	204	174	195	-5	-2.50	3,657,400	-
[3776]	26/02/05	194	202	191	200	+7	+3.63	847,600	-
[3776]	26/02/04	187	194	185	193	+6	+3.21	666,600	-
[3776]	26/02/03	185	189	183	187	0	0.00	599,700	-
[3776]	26/02/02	179	188	177	187	+9	+5.06	1,533,400	-
[3776]	26/01/30	179	180	178	178	-3	-1.66	197,500	-
[3776]	26/01/29	185	185	178	181	-4	-2.16	324,200	-
[3776]	26/01/28	179	186	177	185	+6	+3.35	657,800	-
[3776]	26/01/27	179	184	177	179	-1	-0.56	624,300	-
[3776]	26/01/26	181	182	177	180	-3	-1.64	709,600	-
[3776]	26/01/23	181	185	181	183	+3	+1.67	180,200	-
[3776]	26/01/22	182	182	179	180	0	0.00	170,700	-
[3776]	26/01/21	182	182	177	180	-4	-2.17	421,400	-
[3776]	26/01/20	187	188	183	184	-2	-1.08	200,000	-
[3776]	26/01/19	185	187	180	186	+2	+1.09	384,200	-
[3776]	26/01/16	184	186	179	184	-1	-0.54	419,500	-
[3776]	26/01/15	183	185	182	185	+2	+1.09	283,300	-
[3776]	26/01/14	184	187	182	183	-1	-0.54	303,500	-
[3776]	26/01/13	189	189	183	184	-2	-1.08	275,700	-
[3776]	26/01/09	184	186	182	186	+4	+2.20	238,700	-
[3776]	26/01/08	183	186	182	182	-1	-0.55	271,800	-
[3776]	26/01/07	179	184	179	183	+4	+2.23	499,900	-
[3776]	26/01/06	178	183	178	179	+2	+1.13	226,600	-
[3776]	26/01/05	185	185	175	177	-6	-3.28	673,200	-
[3776]	25/12/30	187	187	183	183	-5	-2.66	170,100	-
[3776]	25/12/29	187	189	184	188	+1	+0.53	330,700	-
[3776]	25/12/26	194	195	186	187	-7	-3.61	404,600	-
[3776]	25/12/25	199	200	193	194	-5	-2.51	400,700	-
[3776]	25/12/24	199	201	198	199	0	0.00	379,600	-
[3776]	25/12/23	201	202	199	199	-1	-0.50	368,500	-
[3776]	25/12/22	204	205	199	200	-1	-0.50	511,000	-
[3776]	25/12/19	193	202	192	201	+9	+4.69	629,000	-
[3776]	25/12/18	199	200	189	192	-7	-3.52	985,000	-
[3776]	25/12/17	197	206	193	199	+1	+0.51	2,198,600	-
[3776]	25/12/16	181	198	180	198	+16	+8.79	1,816,700	-
[3776]	25/12/15	176	182	174	182	+5	+2.82	713,400	-
[3776]	25/12/12	169	177	168	177	+9	+5.36	1,448,200	-
[3776]	25/12/11	171	171	167	168	-2	-1.18	287,200	-
[3776]	25/12/10	170	171	168	170	+2	+1.19	249,400	-
[3776]	25/12/09	171	172	167	168	-4	-2.33	467,200	-
[3776]	25/12/08	173	174	171	172	-1	-0.58	212,400	-
[3776]	25/12/05	175	175	173	173	-3	-1.70	144,000	-
[3776]	25/12/04	174	176	173	176	+2	+1.15	115,200	-
[3776]	25/12/03	174	175	172	174	+1	+0.58	219,800	-
[3776]	25/12/02	179	179	173	173	-5	-2.81	239,300	-
[3776]	25/12/01	185	185	176	178	-6	-3.26	383,900	-
[3776]	25/11/28	180	185	180	184	+3	+1.66	427,000	-
[3776]	25/11/27	182	183	179	181	-1	-0.55	190,300	-
[3776]	25/11/26	180	183	179	182	+2	+1.11	223,800	-
[3776]	25/11/25	181	182	179	180	+1	+0.56	322,400	-
[3776]	25/11/21	173	181	173	179	+4	+2.29	564,600	-
[3776]	25/11/20	171	177	171	175	+6	+3.55	571,100	-
[3776]	25/11/19	170	173	167	169	-1	-0.59	797,900	-
[3776]	25/11/18	168	171	168	170	+1	+0.59	379,100	-
[3776]	25/11/17	170	182	167	169	-4	-2.31	2,271,900	-
[3776]	25/11/14	173	176	171	173	-1	-0.57	334,300	-
[3776]	25/11/13	176	178	173	174	-1	-0.57	365,100	-
[3776]	25/11/12	174	177	173	175	+1	+0.57	259,700	-
[3776]	25/11/11	177	177	172	174	-2	-1.14	290,600	-
[3776]	25/11/10	177	178	174	176	+2	+1.15	242,800	-
[3776]	25/11/07	176	177	171	174	-3	-1.69	457,200	-
[3776]	25/11/06	182	183	177	177	-6	-3.28	511,200	-
[3776]	25/11/05	185	185	177	183	-5	-2.66	936,200	-
[3776]	25/11/04	168	191	168	188	+20	+11.90	2,839,900	-
[3776]	25/10/31	168	181	166	168	0	0.00	3,904,900	-
[3776]	25/10/30	164	169	164	168	+4	+2.44	305,200	-
[3776]	25/10/29	167	168	164	164	-2	-1.20	240,800	-
[3776]	25/10/28	168	170	165	166	-1	-0.60	506,700	-
[3776]	25/10/27	165	168	165	167	+3	+1.83	251,100	-
[3776]	25/10/24	165	165	162	164	-1	-0.61	143,600	-
[3776]	25/10/23	166	166	164	165	-2	-1.20	128,400	-
[3776]	25/10/22	164	167	164	167	+3	+1.83	183,200	-
[3776]	25/10/21	164	167	162	164	0	0.00	388,400	-
[3776]	25/10/20	161	164	161	164	+4	+2.50	367,800	-
[3776]	25/10/17	162	162	159	160	-3	-1.84	248,400	-
[3776]	25/10/16	164	164	162	163	0	0.00	180,000	-
[3776]	25/10/15	157	163	157	163	+6	+3.82	327,400	-
[3776]	25/10/14	163	163	157	157	-8	-4.85	945,800	-
[3776]	25/10/10	165	172	164	165	0	0.00	754,400	-
[3776]	25/10/09	165	167	164	165	0	0.00	200,200	-
[3776]	25/10/08	165	168	164	165	-2	-1.20	379,200	-
[3776]	25/10/07	169	169	166	167	-2	-1.18	215,600	-
[3776]	25/10/06	167	170	166	169	+4	+2.42	341,200	-
[3776]	25/10/03	164	166	163	165	+4	+2.48	212,100	-
[3776]	25/10/02	162	165	161	161	0	0.00	292,200	-
[3776]	25/10/01	166	166	161	161	-4	-2.42	322,400	-
[3776]	25/09/30	165	167	164	165	0	0.00	214,900	-
[3776]	25/09/29	167	167	165	165	-1	-0.60	201,700	-
[3776]	25/09/26	167	170	166	166	-1	-0.60	286,100	-
[3776]	25/09/25	170	170	167	167	-2	-1.18	258,900	-
[3776]	25/09/24	172	172	168	169	-2	-1.17	313,200	-
[3776]	25/09/22	169	172	169	171	+2	+1.18	361,600	-
[3776]	25/09/19	169	170	164	169	+2	+1.20	622,000	-
[3776]	25/09/18	165	171	164	167	+3	+1.83	921,200	-
[3776]	25/09/17	163	166	162	164	+2	+1.23	235,000	-
[3776]	25/09/16	162	164	161	162	0	0.00	292,300	-
[3776]	25/09/12	162	163	160	162	+1	+0.62	560,100	-
[3776]	25/09/11	162	163	161	161	-1	-0.62	281,400	-
[3776]	25/09/10	164	164	161	162	-3	-1.82	212,000	-
[3776]	25/09/09	165	166	162	165	0	0.00	402,100	-
[3776]	25/09/08	163	166	163	165	+3	+1.85	142,100	-
[3776]	25/09/05	163	164	161	162	-1	-0.61	297,600	-