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
[3777]	26/10/29	45	46	44	45	0	+0.00	984,200	16,184,302,592
[3777]	26/10/28	45	46	44	45	0	+0.00	617,300	16,184,302,592
[3777]	26/10/27	46	47	44	45	0	+0.00	2,989,800	16,184,302,592
[3777]	26/10/26	44	46	44	45	0	+0.00	982,200	16,184,302,592
[3777]	26/10/23	44	45	44	45	+1.0	+2.27	876,900	16,184,302,592
[3777]	26/10/22	46	47	44	44	-2.0	-4.35	1,196,500	15,824,651,264
[3777]	26/10/21	45	47	45	46	+2.0	+4.55	901,000	16,543,953,920
[3777]	26/10/20	45	46	44	44	-2.0	-4.35	1,648,700	15,824,651,264
[3777]	26/10/19	47	47	45	46	0	+0.00	1,136,900	16,543,953,920
[3777]	26/10/16	46	48	46	46	-1.0	-2.13	1,699,700	16,543,953,920
[3777]	26/10/15	48	49	46	47	-2.0	-4.08	2,592,500	16,903,605,248
[3777]	26/10/14	48	50	47	49	+2.0	+4.26	755,000	17,622,906,880
[3777]	26/10/13	50	50	47	47	-3.0	-6.00	564,300	16,903,605,248
[3777]	26/10/09	48	50	48	50	+2.0	+4.17	527,400	17,982,558,208
[3777]	26/10/08	49	50	48	48	-1.0	-2.04	772,500	17,263,255,552
[3777]	26/10/07	50	50	48	49	0	+0.00	1,136,400	17,622,906,880
[3777]	26/10/06	46	50	46	49	+2.0	+4.26	1,809,000	17,622,906,880
[3777]	26/10/05	47	47	45	47	+1.0	+2.17	895,600	16,903,605,248
[3777]	26/10/02	47	48	46	46	-1.0	-2.13	882,000	16,543,953,920
[3777]	26/10/01	47	48	46	47	+1.0	+2.17	724,100	16,903,605,248
[3777]	26/09/30	46	47	45	46	0	+0.00	522,000	16,543,953,920
[3777]	26/09/29	44	46	43	46	+1.0	+2.22	1,353,200	16,543,953,920
[3777]	26/09/28	44	46	44	45	+1.0	+2.27	1,086,500	16,184,302,592
[3777]	26/09/25	43	44	43	44	0	+0.00	312,600	15,824,651,264
[3777]	26/09/24	43	45	43	44	-1.0	-2.22	1,566,100	15,824,651,264
[3777]	26/09/18	45	45	44	45	0	+0.00	200,500	16,184,302,592
[3777]	26/09/17	44	45	43	45	+1.0	+2.27	686,300	16,184,302,592
[3777]	26/09/16	44	45	43	44	0	+0.00	506,700	15,824,651,264
[3777]	26/09/15	46	46	43	44	-2.0	-4.35	3,251,600	15,824,651,264
[3777]	26/09/14	45	47	45	46	0	+0.00	499,800	16,543,953,920
[3777]	26/09/11	45	47	44	46	+1.0	+2.22	2,019,800	16,543,953,920
[3777]	26/09/10	45	47	44	45	-1.0	-2.17	2,465,400	16,184,302,592
[3777]	26/09/09	46	47	45	46	0	+0.00	394,800	16,543,953,920
[3777]	26/09/08	46	47	46	46	-1.0	-2.13	218,100	16,543,953,920
[3777]	26/09/07	46	47	46	47	0	+0.00	764,600	16,903,605,248
[3777]	26/09/04	47	48	46	47	0	+0.00	433,100	16,903,605,248
[3777]	26/09/03	47	48	46	47	0	+0.00	512,300	16,903,605,248
[3777]	26/09/02	47	48	47	47	-1.0	-2.08	222,900	16,903,605,248
[3777]	26/09/01	48	48	47	48	0	+0.00	484,500	17,263,255,552
[3777]	26/08/31	47	48	47	48	+1.0	+2.13	268,400	17,263,255,552
[3777]	26/08/28	47	48	47	47	0	+0.00	163,400	16,903,605,248
[3777]	26/08/27	47	48	47	47	0	+0.00	102,800	16,903,605,248
[3777]	26/08/26	47	48	46	47	0	+0.00	747,600	16,903,605,248
[3777]	26/08/25	47	47	46	47	0	+0.00	527,000	16,903,605,248
[3777]	26/08/24	48	49	47	47	-2.0	-4.08	473,100	16,903,605,248
[3777]	26/08/21	47	49	47	49	+1.0	+2.08	493,400	15,844,096,000
[3777]	26/08/20	47	49	47	48	+1.0	+2.13	718,700	15,520,747,520
[3777]	26/08/19	47	48	47	47	-1.0	-2.08	665,000	15,197,398,016
[3777]	26/08/18	48	49	47	48	0	+0.00	1,368,400	15,520,747,520
[3777]	26/08/17	49	50	47	48	+3.0	+6.67	4,211,500	15,520,747,520
[3777]	26/08/14	46	46	45	45	0	+0.00	324,500	14,550,700,032
[3777]	26/08/13	45	46	45	45	-1.0	-2.17	182,200	14,550,700,032
[3777]	26/08/12	46	46	45	46	0	+0.00	647,800	14,874,049,536
[3777]	26/08/10	45	48	45	46	+1.0	+2.22	1,288,000	14,874,049,536
[3777]	26/08/07	46	47	45	45	-2.0	-4.26	788,400	14,550,700,032
[3777]	26/08/06	46	48	46	47	0	+0.00	584,000	15,197,398,016
[3777]	26/08/05	45	47	45	47	+2.0	+4.44	1,293,400	15,197,398,016
[3777]	26/08/04	45	46	44	45	0	+0.00	322,300	14,550,700,032
[3777]	26/08/03	46	46	43	45	-1.0	-2.17	842,700	14,550,700,032
[3777]	26/07/31	44	46	44	46	+2.0	+4.55	1,314,600	14,874,049,536
[3777]	26/07/30	43	45	43	44	+1.0	+2.33	1,306,900	14,227,351,552
[3777]	26/07/29	44	45	43	43	-2.0	-4.44	818,400	13,904,002,048
[3777]	26/07/28	45	46	44	45	0	+0.00	603,300	14,550,700,032
[3777]	26/07/27	46	46	44	45	-1.0	-2.17	1,458,800	14,550,700,032
[3777]	26/07/24	47	47	45	46	-1.0	-2.13	1,739,600	14,874,049,536
[3777]	26/07/23	47	48	47	47	-1.0	-2.08	228,000	15,197,398,016
[3777]	26/07/22	49	49	47	48	0	+0.00	954,000	15,520,747,520
[3777]	26/07/21	48	49	47	48	0	+0.00	976,600	15,520,747,520
[3777]	26/07/17	48	49	46	48	0	0.00	4,774,600	-
[3777]	26/07/16	50	52	48	48	-2	-4.00	2,648,800	-
[3777]	26/07/15	51	52	50	50	-1	-1.96	1,162,700	-
[3777]	26/07/14	51	51	49	51	0	0.00	989,800	-
[3777]	26/07/13	50	51	49	51	+1	+2.00	1,050,600	-
[3777]	26/07/10	49	51	49	50	+1	+2.04	1,271,500	-
[3777]	26/07/09	50	51	49	49	0	0.00	1,038,800	-
[3777]	26/07/08	50	52	49	49	-2	-3.92	1,814,500	-
[3777]	26/07/07	51	52	50	51	0	0.00	946,900	-
[3777]	26/07/06	51	52	50	51	+1	+2.00	1,438,800	-
[3777]	26/07/03	49	51	49	50	+1	+2.04	1,506,500	-
[3777]	26/07/02	51	52	49	49	-2	-3.92	2,409,600	-
[3777]	26/07/01	52	52	51	51	-2	-3.77	1,001,300	-
[3777]	26/06/30	53	54	52	53	0	0.00	988,200	-
[3777]	26/06/29	53	55	52	53	0	0.00	989,600	-
[3777]	26/06/26	53	54	52	53	0	0.00	1,184,200	-
[3777]	26/06/25	53	54	52	53	+1	+1.92	1,133,900	-
[3777]	26/06/24	51	54	51	52	+1	+1.96	1,547,800	-
[3777]	26/06/23	53	53	51	51	-2	-3.77	2,076,400	-
[3777]	26/06/22	53	54	52	53	-2	-3.64	2,066,400	-
[3777]	26/06/19	56	57	54	55	-1	-1.79	2,689,100	-
[3777]	26/06/18	57	61	56	56	0	0.00	9,494,700	-
[3777]	26/06/17	54	58	53	56	+2	+3.70	5,712,600	-
[3777]	26/06/16	54	55	53	54	-1	-1.82	1,663,800	-
[3777]	26/06/15	55	55	53	55	0	0.00	1,329,500	-
[3777]	26/06/12	53	56	53	55	+2	+3.77	2,964,000	-
[3777]	26/06/11	53	55	52	53	0	0.00	1,964,000	-
[3777]	26/06/10	52	54	51	53	0	0.00	1,321,400	-
[3777]	26/06/09	54	54	53	53	-1	-1.85	1,058,600	-
[3777]	26/06/08	52	54	51	54	+2	+3.85	3,111,200	-
[3777]	26/06/05	52	55	51	52	+1	+1.96	4,601,800	-
[3777]	26/06/04	54	54	51	51	-1	-1.92	2,669,300	-
[3777]	26/06/03	51	54	51	52	+1	+1.96	1,888,400	-
[3777]	26/06/02	54	54	51	51	-3	-5.56	3,568,500	-
[3777]	26/06/01	68	69	53	54	-13	-19.40	16,436,900	-
[3777]	26/05/29	58	67	58	67	+7	+11.67	14,709,500	-
[3777]	26/05/28	61	62	55	60	0	0.00	11,889,300	-
[3777]	26/05/27	51	61	46	60	+9	+17.65	18,938,200	-
[3777]	26/05/26	49	63	47	51	+2	+4.08	27,037,600	-
[3777]	26/05/25	52	53	48	49	-1	-2.00	3,948,400	-
[3777]	26/05/22	48	51	48	50	+4.0	+8.70	2,878,400	-
[3777]	26/05/21	46	47	45	46	-1.0	-2.13	1,712,000	-
[3777]	26/05/20	49	49	45	47	-2.0	-4.08	4,707,800	-
[3777]	26/05/19	50	51	48	49	-1.0	-2.00	1,469,700	-
[3777]	26/05/18	56	56	46	50	-6.0	-10.71	5,748,300	-
[3777]	26/05/15	57	58	56	56	-1.0	-1.75	550,000	-
[3777]	26/05/14	57	58	56	57	+1.0	+1.79	1,276,300	-
[3777]	26/05/13	57	57	56	56	-1.0	-1.75	401,400	-
[3777]	26/05/12	58	59	56	57	-2.0	-3.39	2,596,200	-
[3777]	26/05/11	59	61	58	59	0	+0.00	3,270,400	-
[3777]	26/05/08	58	60	58	59	+1.0	+1.72	861,400	-
[3777]	26/05/07	57	59	57	58	+1.0	+1.75	2,672,000	-
[3777]	26/05/01	56	58	56	57	+1.0	+1.79	1,833,500	-
[3777]	26/04/30	57	57	56	56	-1.0	-1.75	1,314,500	-
[3777]	26/04/28	59	59	57	57	0	+0.00	1,351,500	-
[3777]	26/04/27	58	59	57	57	-2	-3.39	2,760,700	-
[3777]	26/04/24	59	60	58	59	0	0.00	1,813,500	-
[3777]	26/04/23	60	60	59	59	-2	-3.28	838,700	-
[3777]	26/04/22	61	62	59	61	0	0.00	1,795,700	-
[3777]	26/04/21	60	63	59	61	+1	+1.67	4,662,900	-
[3777]	26/04/20	58	60	58	60	+2	+3.45	1,472,200	-
[3777]	26/04/17	59	60	58	58	-1	-1.69	400,000	-
[3777]	26/04/16	58	60	58	59	+1	+1.72	1,992,800	-
[3777]	26/04/15	60	61	58	58	-2	-3.33	1,739,400	-
[3777]	26/04/14	58	61	58	60	+2	+3.45	5,058,000	-
[3777]	26/04/13	57	58	56	58	+1	+1.75	723,700	-
[3777]	26/04/10	58	59	57	57	-2	-3.39	1,439,600	-
[3777]	26/04/09	58	59	57	59	+1	+1.72	1,368,100	-
[3777]	26/04/08	56	58	56	58	+1	+1.75	2,218,600	-
[3777]	26/04/07	57	58	55	57	0	0.00	2,733,600	-
[3777]	26/04/06	58	59	56	57	-2	-3.39	2,127,700	-
[3777]	26/04/03	58	60	57	59	+1	+1.72	3,029,000	-
[3777]	26/04/02	58	59	56	58	0	0.00	2,998,200	-
[3777]	26/04/01	56	58	56	58	+3	+5.45	2,534,500	-
[3777]	26/03/31	55	57	55	55	0	0.00	1,688,100	-
[3777]	26/03/30	56	57	54	55	-3	-5.17	4,085,200	-
[3777]	26/03/27	59	59	56	58	0	0.00	5,745,500	-
[3777]	26/03/26	60	61	58	58	-2	-3.33	2,907,800	-
[3777]	26/03/25	58	61	57	60	+2	+3.45	4,793,900	-
[3777]	26/03/24	58	60	58	58	+1	+1.75	1,620,700	-
[3777]	26/03/23	58	58	55	57	-2	-3.39	7,091,900	-
[3777]	26/03/19	61	61	59	59	-2	-3.28	3,728,000	-
[3777]	26/03/18	62	62	61	61	0	0.00	1,646,900	-
[3777]	26/03/17	64	69	60	61	-1	-1.61	17,482,600	-
[3777]	26/03/16	62	63	60	62	+2	+3.33	2,277,200	-
[3777]	26/03/13	60	62	60	60	0	0.00	2,009,200	-
[3777]	26/03/12	61	62	60	60	-1	-1.64	1,634,200	-
[3777]	26/03/11	63	64	60	61	-1	-1.61	5,243,500	-
[3777]	26/03/10	61	63	60	62	+1	+1.64	3,092,700	-
[3777]	26/03/09	61	62	58	61	-3	-4.69	7,399,800	-
[3777]	26/03/06	62	64	61	64	+1	+1.59	2,770,400	-
[3777]	26/03/05	63	65	62	63	+1	+1.61	5,539,100	-
[3777]	26/03/04	60	65	60	62	-1	-1.59	6,045,600	-
[3777]	26/03/03	67	67	62	63	-5	-7.35	7,352,000	-
[3777]	26/03/02	67	68	65	68	0	0.00	7,885,000	-
[3777]	26/02/27	64	69	63	68	+4	+6.25	9,751,000	-
[3777]	26/02/26	63	66	62	64	+2	+3.23	4,130,700	-
[3777]	26/02/25	60	63	59	62	+3	+5.08	6,271,800	-
[3777]	26/02/24	62	63	59	59	-3	-4.84	4,933,500	-
[3777]	26/02/20	63	64	60	62	-2	-3.13	5,813,400	-
[3777]	26/02/19	67	67	64	64	-3	-4.48	4,540,600	-
[3777]	26/02/18	69	70	65	67	-2	-2.90	10,855,600	-
[3777]	26/02/17	70	71	67	69	-1	-1.43	11,020,100	-
[3777]	26/02/16	72	73	67	70	+6	+9.38	21,658,600	-
[3777]	26/02/13	63	66	62	64	-1	-1.54	11,511,700	-
[3777]	26/02/12	80	82	64	65	-5	-7.14	34,520,700	-
[3777]	26/02/10	66	72	64	70	+6	+9.38	17,712,500	-
[3777]	26/02/09	65	68	64	64	+4	+6.67	13,645,700	-
[3777]	26/02/06	62	63	60	60	-3	-4.76	2,697,000	-
[3777]	26/02/05	61	67	58	63	+3	+5.00	13,553,100	-
[3777]	26/02/04	55	66	54	60	+5	+9.09	28,048,100	-
[3777]	26/02/03	55	58	55	55	0	0.00	3,017,200	-
[3777]	26/02/02	59	59	54	55	-3	-5.17	4,198,400	-
[3777]	26/01/30	58	59	57	58	-1	-1.69	2,898,800	-
[3777]	26/01/29	58	61	57	59	+1	+1.72	3,140,800	-
[3777]	26/01/28	65	65	57	58	-7	-10.77	10,089,400	-
[3777]	26/01/27	66	66	64	65	-1	-1.52	2,764,500	-
[3777]	26/01/26	64	69	63	66	+1	+1.54	9,417,900	-
[3777]	26/01/23	63	65	60	65	+3	+4.84	5,508,800	-
[3777]	26/01/22	67	67	59	62	-3	-4.62	9,724,300	-
[3777]	26/01/21	68	69	63	65	-4	-5.80	13,714,700	-
[3777]	26/01/20	66	72	65	69	+4	+6.15	16,958,500	-
[3777]	26/01/19	68	71	62	65	-1	-1.52	17,544,700	-
[3777]	26/01/16	63	66	61	66	+4	+6.45	8,037,400	-
[3777]	26/01/15	59	63	57	62	+3	+5.08	7,580,200	-
[3777]	26/01/14	61	62	58	59	-1	-1.67	8,223,300	-
[3777]	26/01/13	59	63	57	60	+5	+9.09	10,322,400	-
[3777]	26/01/09	54	57	54	55	+1	+1.85	3,400,900	-
[3777]	26/01/08	56	60	54	54	-1	-1.82	9,120,300	-
[3777]	26/01/07	55	55	53	55	0	0.00	2,770,500	-
[3777]	26/01/06	57	58	52	55	-4	-6.78	8,625,300	-
[3777]	26/01/05	53	61	52	59	+9	+18.00	15,612,200	-
[3777]	25/12/30	53	53	49	50	-3	-5.66	5,572,000	-
[3777]	25/12/29	48	59	47	53	+7	+15.22	13,949,000	-
[3777]	25/12/26	48	48	46	46	-2	-4.17	2,163,000	-
[3777]	25/12/25	52	54	47	48	+3	+6.67	13,056,200	-
[3777]	25/12/24	43	47	42	45	+2	+4.65	4,469,400	-
[3777]	25/12/23	42	44	41	43	+1	+2.38	1,929,200	-
[3777]	25/12/22	41	44	41	42	+1	+2.44	3,248,900	-
[3777]	25/12/19	41	43	40	41	+1	+2.50	2,188,100	-
[3777]	25/12/18	42	42	40	40	-2	-4.76	3,025,300	-
[3777]	25/12/17	43	45	42	42	-3	-6.67	1,711,300	-
[3777]	25/12/16	41	47	41	45	+3	+7.14	3,768,400	-
[3777]	25/12/15	42	43	40	42	0	0.00	1,960,600	-
[3777]	25/12/12	42	44	42	42	-1	-2.33	837,600	-
[3777]	25/12/11	43	44	42	43	+1	+2.38	1,322,100	-
[3777]	25/12/10	47	48	41	42	0	0.00	5,224,600	-
[3777]	25/12/09	44	44	42	42	-2	-4.55	1,209,300	-
[3777]	25/12/08	41	44	39	44	+3	+7.32	3,169,300	-
[3777]	25/12/05	42	42	41	41	-1	-2.38	705,600	-
[3777]	25/12/04	43	43	40	42	-1	-2.33	2,652,400	-
[3777]	25/12/03	45	46	43	43	-2	-4.44	959,300	-
[3777]	25/12/02	46	47	45	45	-1	-2.17	700,500	-
[3777]	25/12/01	48	49	45	46	-2	-4.17	2,604,500	-
[3777]	25/11/28	46	50	46	48	+2	+4.35	2,941,400	-
[3777]	25/11/27	47	47	46	46	-1	-2.13	357,500	-
[3777]	25/11/26	43	47	43	47	+4	+9.30	2,331,900	-
[3777]	25/11/25	46	46	43	43	-3	-6.52	2,334,400	-
[3777]	25/11/21	47	47	45	46	-1	-2.13	2,085,300	-
[3777]	25/11/20	47	48	47	47	0	0.00	586,000	-
[3777]	25/11/19	47	49	47	47	-1	-2.08	1,599,900	-
[3777]	25/11/18	47	49	45	48	0	0.00	3,119,300	-
[3777]	25/11/17	48	49	44	48	-3	-5.88	5,174,300	-
[3777]	25/11/14	52	53	50	51	-2	-3.77	1,769,500	-
[3777]	25/11/13	53	53	52	53	-1	-1.85	762,500	-
[3777]	25/11/12	52	54	51	54	+2	+3.85	1,467,000	-
[3777]	25/11/11	54	54	51	52	-1	-1.89	913,900	-
[3777]	25/11/10	52	54	50	53	+2	+3.92	2,378,500	-
[3777]	25/11/07	51	52	50	51	0	0.00	1,162,400	-
[3777]	25/11/06	52	54	51	51	0	0.00	1,484,300	-
[3777]	25/11/05	52	53	51	51	-2	-3.77	1,785,000	-
[3777]	25/11/04	53	54	52	53	0	0.00	916,000	-
[3777]	25/10/31	52	54	51	53	0	0.00	2,640,200	-
[3777]	25/10/30	55	55	51	53	-3	-5.36	5,530,700	-
[3777]	25/10/29	55	58	54	56	+2	+3.70	4,396,200	-
[3777]	25/10/28	53	54	52	54	+1	+1.89	1,703,400	-
[3777]	25/10/27	55	56	53	53	-3	-5.36	2,503,600	-
[3777]	25/10/24	55	57	54	56	+1	+1.82	2,155,100	-
[3777]	25/10/23	55	57	54	55	+1	+1.85	3,184,700	-
[3777]	25/10/22	53	58	52	54	+2	+3.85	5,778,500	-
[3777]	25/10/21	52	53	50	52	0	0.00	2,032,900	-
[3777]	25/10/20	51	54	51	52	+1	+1.96	1,859,800	-
[3777]	25/10/17	54	56	48	51	-3	-5.56	6,540,600	-
[3777]	25/10/16	54	55	53	54	0	0.00	1,429,900	-
[3777]	25/10/15	53	56	53	54	-1	-1.82	1,518,200	-
[3777]	25/10/14	55	57	53	55	-3	-5.17	4,735,900	-
[3777]	25/10/10	58	59	56	58	-1	-1.69	2,104,700	-
[3777]	25/10/09	60	62	56	59	-2	-3.28	8,771,400	-
[3777]	25/10/08	61	63	60	61	-1	-1.61	2,541,400	-
[3777]	25/10/07	62	63	60	62	0	0.00	3,441,300	-
[3777]	25/10/06	60	63	59	62	+3	+5.08	6,438,000	-
[3777]	25/10/03	54	60	53	59	+4	+7.27	5,804,800	-
[3777]	25/10/02	55	57	54	55	0	0.00	1,842,600	-
[3777]	25/10/01	57	58	54	55	-3	-5.17	3,849,600	-
[3777]	25/09/30	60	60	57	58	-2	-3.33	3,331,300	-
[3777]	25/09/29	61	63	58	60	-1	-1.64	6,057,500	-
[3777]	25/09/26	57	62	57	61	+3	+5.17	4,134,100	-
[3777]	25/09/25	56	58	56	58	+2	+3.57	1,402,400	-
[3777]	25/09/24	57	58	56	56	-2	-3.45	1,189,000	-
[3777]	25/09/22	55	59	55	58	+3	+5.45	1,805,600	-
[3777]	25/09/19	55	57	54	55	-2	-3.51	2,534,100	-
[3777]	25/09/18	58	59	56	57	-3	-5.00	2,474,400	-
[3777]	25/09/17	57	62	56	60	+3	+5.26	8,577,500	-
[3777]	25/09/16	56	58	54	57	+2	+3.64	3,262,200	-
[3777]	25/09/12	53	57	52	55	+1	+1.85	10,094,700	-
[3777]	25/09/11	56	57	53	54	-3	-5.26	4,756,200	-
[3777]	25/09/10	57	58	55	57	-1	-1.72	7,128,800	-
[3777]	25/09/09	61	62	58	58	-4	-6.45	5,662,100	-
[3777]	25/09/08	60	62	60	62	+2	+3.33	3,578,000	-
[3777]	25/09/05	62	63	57	60	-2	-3.23	12,017,600	-