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
[3779]	26/10/29	105	155	105	155	+50.0	+47.62	8,324,400	1,792,989,312
[3779]	26/10/28	106	108	105	105	-3.0	-2.78	21,800	1,214,605,696
[3779]	26/10/27	104	108	104	108	+2.0	+1.89	33,200	1,249,308,672
[3779]	26/10/26	109	109	102	106	-1.0	-0.93	76,600	1,226,173,312
[3779]	26/10/23	111	111	100	107	-4.0	-3.60	138,500	1,237,741,056
[3779]	26/10/22	118	118	110	111	-6.0	-5.13	45,600	1,284,011,648
[3779]	26/10/21	117	117	115	117	0	+0.00	5,900	1,353,417,728
[3779]	26/10/20	115	117	114	117	+1.0	+0.86	6,200	1,353,417,728
[3779]	26/10/19	118	118	110	116	0	+0.00	107,000	1,341,850,112
[3779]	26/10/16	115	117	115	116	+2.0	+1.75	9,400	1,341,850,112
[3779]	26/10/15	115	116	114	114	-1.0	-0.87	8,400	1,318,714,752
[3779]	26/10/14	117	119	115	115	-2.0	-1.71	12,100	1,330,282,368
[3779]	26/10/13	117	119	117	117	-2.0	-1.68	10,200	1,353,417,728
[3779]	26/10/09	118	120	112	119	+1.0	+0.85	69,400	1,376,553,088
[3779]	26/10/08	119	120	117	118	-3.0	-2.48	33,400	1,364,985,472
[3779]	26/10/07	118	121	117	121	+3.0	+2.54	24,500	1,399,688,448
[3779]	26/10/06	120	120	118	118	-3.0	-2.48	29,400	1,364,985,472
[3779]	26/10/05	120	122	119	121	+1.0	+0.83	8,000	1,399,688,448
[3779]	26/10/02	120	121	117	120	0	+0.00	37,300	1,388,120,704
[3779]	26/10/01	121	121	119	120	0	+0.00	19,800	1,388,120,704
[3779]	26/09/30	121	123	120	120	-1.0	-0.83	8,500	1,388,120,704
[3779]	26/09/29	122	124	119	121	-2.0	-1.63	53,800	1,399,688,448
[3779]	26/09/28	123	123	122	123	+1.0	+0.82	4,700	1,422,823,808
[3779]	26/09/25	122	130	122	122	0	+0.00	37,900	1,411,256,064
[3779]	26/09/24	123	125	122	122	+1.0	+0.83	23,800	1,411,256,064
[3779]	26/09/18	122	124	121	121	-1.0	-0.82	15,100	1,399,688,448
[3779]	26/09/17	124	125	121	122	-3.0	-2.40	29,100	1,411,256,064
[3779]	26/09/16	129	129	117	125	-4.0	-3.10	121,300	1,445,959,168
[3779]	26/09/15	129	129	129	129	+1.0	+0.78	2,100	1,492,229,760
[3779]	26/09/14	129	129	128	128	0	+0.00	3,100	1,480,662,144
[3779]	26/09/11	127	128	127	128	0	+0.00	5,900	1,480,662,144
[3779]	26/09/10	128	130	128	128	-1.0	-0.78	4,200	1,480,662,144
[3779]	26/09/09	130	130	128	129	0	+0.00	10,200	1,492,229,760
[3779]	26/09/08	130	131	129	129	-1.0	-0.77	10,000	1,492,229,760
[3779]	26/09/07	128	131	128	130	+1.0	+0.78	16,700	1,503,797,504
[3779]	26/09/04	128	132	128	129	0	+0.00	18,200	1,492,229,760
[3779]	26/09/03	130	134	128	129	-1.0	-0.77	53,700	1,492,229,760
[3779]	26/09/02	130	130	128	130	0	+0.00	28,800	1,503,797,504
[3779]	26/09/01	131	131	130	130	0	+0.00	15,200	1,503,797,504
[3779]	26/08/31	132	134	130	130	-2.0	-1.52	41,800	1,503,797,504
[3779]	26/08/28	133	133	131	132	-1.0	-0.75	25,300	1,526,932,864
[3779]	26/08/27	133	133	132	133	0	+0.00	1,500	1,538,500,480
[3779]	26/08/26	131	133	131	133	+1.0	+0.76	3,200	1,538,500,480
[3779]	26/08/25	133	133	131	132	0	+0.00	15,500	1,526,932,864
[3779]	26/08/24	131	132	131	132	+1.0	+0.76	3,100	1,526,932,864
[3779]	26/08/21	131	134	130	131	0	+0.00	23,100	1,515,365,120
[3779]	26/08/20	129	132	129	131	0	+0.00	30,900	1,515,365,120
[3779]	26/08/19	131	131	129	131	0	+0.00	11,700	1,515,365,120
[3779]	26/08/18	130	131	130	131	0	+0.00	29,900	1,515,365,120
[3779]	26/08/17	129	131	128	131	0	+0.00	43,200	1,515,365,120
[3779]	26/08/14	132	132	129	131	0	+0.00	25,100	1,515,365,120
[3779]	26/08/13	131	132	130	131	-1.0	-0.76	15,500	1,515,365,120
[3779]	26/08/12	129	133	129	132	-1.0	-0.75	68,500	1,526,932,864
[3779]	26/08/10	132	133	131	133	+1.0	+0.76	8,300	1,538,500,480
[3779]	26/08/07	133	134	132	132	-1.0	-0.75	10,600	1,526,932,864
[3779]	26/08/06	131	133	131	133	+3.0	+2.31	4,300	1,538,500,480
[3779]	26/08/05	128	133	128	130	+2.0	+1.56	31,300	1,503,797,504
[3779]	26/08/04	129	131	128	128	0	+0.00	16,600	1,480,662,144
[3779]	26/08/03	128	136	128	128	0	+0.00	60,800	1,480,662,144
[3779]	26/07/31	128	129	128	128	0	+0.00	2,900	1,480,662,144
[3779]	26/07/30	127	128	127	128	+1.0	+0.79	12,200	1,480,662,144
[3779]	26/07/29	130	130	127	127	-2.0	-1.55	21,100	1,469,094,528
[3779]	26/07/28	133	133	129	129	-3.0	-2.27	10,800	1,492,229,760
[3779]	26/07/27	133	133	132	132	-1.0	-0.75	4,200	1,526,932,864
[3779]	26/07/24	132	133	131	133	+1.0	+0.76	11,900	1,538,500,480
[3779]	26/07/23	130	132	130	132	+2.0	+1.54	6,000	1,526,932,864
[3779]	26/07/22	131	132	129	130	-1.0	-0.76	6,800	1,503,797,504
[3779]	26/07/21	129	131	129	131	+1.0	+0.77	5,000	1,515,365,120
[3779]	26/07/17	131	131	127	130	0	0.00	41,000	-
[3779]	26/07/16	132	132	129	130	-2	-1.52	20,500	-
[3779]	26/07/15	132	132	130	132	0	0.00	3,900	-
[3779]	26/07/14	129	134	129	132	-1	-0.75	51,500	-
[3779]	26/07/13	134	152	127	133	+4	+3.10	458,300	-
[3779]	26/07/10	130	135	129	129	0	0.00	29,500	-
[3779]	26/07/09	131	131	129	129	-1	-0.77	7,900	-
[3779]	26/07/08	131	132	129	130	-2	-1.52	14,300	-
[3779]	26/07/07	133	137	131	132	-1	-0.75	19,500	-
[3779]	26/07/06	135	135	131	133	-2	-1.48	14,500	-
[3779]	26/07/03	131	135	130	135	+3	+2.27	22,400	-
[3779]	26/07/02	133	135	132	132	-1	-0.75	9,000	-
[3779]	26/07/01	131	133	131	133	+1	+0.76	4,600	-
[3779]	26/06/30	126	132	126	132	+3	+2.33	18,900	-
[3779]	26/06/29	129	131	129	129	0	0.00	9,000	-
[3779]	26/06/26	131	131	128	129	-1	-0.77	9,700	-
[3779]	26/06/25	130	131	129	130	0	0.00	5,200	-
[3779]	26/06/24	130	132	130	130	-2	-1.52	13,300	-
[3779]	26/06/23	132	135	130	132	0	0.00	22,900	-
[3779]	26/06/22	132	133	132	132	-1	-0.75	5,500	-
[3779]	26/06/19	135	136	131	133	-3	-2.21	27,700	-
[3779]	26/06/18	136	138	136	136	0	0.00	13,100	-
[3779]	26/06/17	136	137	134	136	0	0.00	14,700	-
[3779]	26/06/16	138	144	136	136	-1	-0.73	38,600	-
[3779]	26/06/15	136	140	134	137	+1	+0.74	20,100	-
[3779]	26/06/12	135	137	132	136	+1	+0.74	26,900	-
[3779]	26/06/11	136	141	133	135	-6	-4.26	61,900	-
[3779]	26/06/10	142	142	133	141	-1	-0.70	73,700	-
[3779]	26/06/09	143	143	142	142	-1	-0.70	15,800	-
[3779]	26/06/08	143	146	141	143	-4	-2.72	11,600	-
[3779]	26/06/05	142	147	142	147	+4	+2.80	10,800	-
[3779]	26/06/04	144	144	142	143	-2	-1.38	6,300	-
[3779]	26/06/03	146	148	142	145	-2	-1.36	45,300	-
[3779]	26/06/02	146	147	144	147	-2	-1.34	22,700	-
[3779]	26/06/01	147	149	145	149	0	0.00	10,900	-
[3779]	26/05/29	148	149	144	149	+1	+0.68	29,900	-
[3779]	26/05/28	149	149	145	148	-1	-0.67	5,700	-
[3779]	26/05/27	147	149	147	149	0	0.00	8,800	-
[3779]	26/05/26	148	149	146	149	-1	-0.67	11,300	-
[3779]	26/05/25	150	150	148	150	+1	+0.67	6,000	-
[3779]	26/05/22	150	150	149	149	+1.0	+0.68	3,900	-
[3779]	26/05/21	150	151	147	148	-3.0	-1.99	18,800	-
[3779]	26/05/20	149	151	149	151	+2.0	+1.34	12,300	-
[3779]	26/05/19	150	152	148	149	-1.0	-0.67	20,800	-
[3779]	26/05/18	146	150	145	150	+5.0	+3.45	26,400	-
[3779]	26/05/15	149	150	145	145	-5.0	-3.33	19,100	-
[3779]	26/05/14	153	153	150	150	-3.0	-1.96	3,700	-
[3779]	26/05/13	151	154	148	153	0	+0.00	41,400	-
[3779]	26/05/12	154	155	153	153	-2.0	-1.29	16,200	-
[3779]	26/05/11	156	157	152	155	-2.0	-1.27	17,400	-
[3779]	26/05/08	155	157	152	157	+2.0	+1.29	33,200	-
[3779]	26/05/07	151	155	148	155	+2.0	+1.31	47,000	-
[3779]	26/05/01	150	154	141	153	+4.0	+2.68	274,600	-
[3779]	26/04/30	149	151	149	149	-1.0	-0.67	9,200	-
[3779]	26/04/28	150	157	149	150	0	+0.00	113,800	-
[3779]	26/04/27	150	150	147	150	0	0.00	21,800	-
[3779]	26/04/24	152	152	149	150	-2	-1.32	13,900	-
[3779]	26/04/23	157	157	152	152	-4	-2.56	12,800	-
[3779]	26/04/22	156	157	153	156	-2	-1.27	36,900	-
[3779]	26/04/21	151	158	150	158	+5	+3.27	73,100	-
[3779]	26/04/20	150	153	149	153	+2	+1.32	14,600	-
[3779]	26/04/17	150	151	149	151	+1	+0.67	19,500	-
[3779]	26/04/16	151	153	150	150	-1	-0.66	8,100	-
[3779]	26/04/15	149	153	149	151	+1	+0.67	12,600	-
[3779]	26/04/14	151	152	150	150	-1	-0.66	4,100	-
[3779]	26/04/13	151	151	147	151	0	0.00	19,300	-
[3779]	26/04/10	153	154	151	151	-3	-1.95	5,600	-
[3779]	26/04/09	156	156	154	154	-2	-1.28	2,100	-
[3779]	26/04/08	152	156	152	156	+5	+3.31	23,100	-
[3779]	26/04/07	150	154	150	151	+1	+0.67	16,200	-
[3779]	26/04/06	152	153	150	150	-2	-1.32	6,100	-
[3779]	26/04/03	154	154	151	152	-2	-1.30	8,700	-
[3779]	26/04/02	154	155	151	154	0	0.00	17,500	-
[3779]	26/04/01	157	157	153	154	0	0.00	32,100	-
[3779]	26/03/31	145	163	144	154	+9	+6.21	313,100	-
[3779]	26/03/30	146	147	144	145	-5	-3.33	28,800	-
[3779]	26/03/27	149	151	148	150	0	0.00	24,900	-
[3779]	26/03/26	151	151	149	150	-1	-0.66	5,800	-
[3779]	26/03/25	148	153	148	151	+3	+2.03	56,400	-
[3779]	26/03/24	151	151	145	148	-3	-1.99	38,600	-
[3779]	26/03/23	144	153	142	151	-3	-1.95	216,400	-
[3779]	26/03/19	151	154	149	154	+1	+0.65	61,200	-
[3779]	26/03/18	150	153	150	153	+4	+2.68	22,400	-
[3779]	26/03/17	153	155	149	149	-3	-1.97	55,200	-
[3779]	26/03/16	155	155	151	152	-5	-3.18	25,800	-
[3779]	26/03/13	155	158	154	157	+2	+1.29	19,700	-
[3779]	26/03/12	159	159	155	155	-4	-2.52	30,700	-
[3779]	26/03/11	159	162	157	159	+2	+1.27	29,400	-
[3779]	26/03/10	154	157	154	157	+5	+3.29	20,600	-
[3779]	26/03/09	157	157	149	152	-6	-3.80	56,200	-
[3779]	26/03/06	162	164	156	158	-4	-2.47	102,600	-
[3779]	26/03/05	153	162	152	162	+9	+5.88	123,400	-
[3779]	26/03/04	153	154	143	153	-1	-0.65	177,500	-
[3779]	26/03/03	157	159	154	154	-4	-2.53	84,900	-
[3779]	26/03/02	160	161	158	158	-6	-3.66	63,900	-
[3779]	26/02/27	158	164	158	164	+3	+1.86	86,600	-
[3779]	26/02/26	161	164	161	161	-1	-0.62	37,700	-
[3779]	26/02/25	160	165	160	162	+2	+1.25	36,200	-
[3779]	26/02/24	163	164	159	160	-4	-2.44	68,800	-
[3779]	26/02/20	167	169	162	164	-5	-2.96	127,500	-
[3779]	26/02/19	169	173	168	169	+1	+0.60	69,500	-
[3779]	26/02/18	165	171	165	168	+4	+2.44	70,100	-
[3779]	26/02/17	166	167	164	164	-2	-1.20	42,200	-
[3779]	26/02/16	174	174	165	166	-8	-4.60	152,600	-
[3779]	26/02/13	179	179	170	174	-5	-2.79	185,900	-
[3779]	26/02/12	195	209	174	179	-1	-0.56	1,404,800	-
[3779]	26/02/10	180	180	177	180	+4	+2.27	142,600	-
[3779]	26/02/09	181	182	174	176	0	0.00	76,800	-
[3779]	26/02/06	180	181	175	176	-3	-1.68	56,900	-
[3779]	26/02/05	179	180	174	179	-1	-0.56	76,500	-
[3779]	26/02/04	180	180	174	180	+5	+2.86	201,300	-
[3779]	26/02/03	173	176	171	175	+3	+1.74	45,800	-
[3779]	26/02/02	170	174	170	172	+3	+1.78	69,000	-
[3779]	26/01/30	167	172	167	169	+1	+0.60	20,200	-
[3779]	26/01/29	169	173	165	168	-1	-0.59	36,900	-
[3779]	26/01/28	174	174	168	169	-4	-2.31	54,200	-
[3779]	26/01/27	170	174	170	173	+4	+2.37	20,800	-
[3779]	26/01/26	172	172	168	169	-2	-1.17	30,100	-
[3779]	26/01/23	170	172	169	171	+1	+0.59	16,300	-
[3779]	26/01/22	173	173	170	170	-4	-2.30	42,400	-
[3779]	26/01/21	171	174	170	174	0	0.00	16,200	-
[3779]	26/01/20	173	175	170	174	0	0.00	61,200	-
[3779]	26/01/19	176	176	172	174	-2	-1.14	33,600	-
[3779]	26/01/16	174	176	170	176	+2	+1.15	71,700	-
[3779]	26/01/15	172	175	171	174	+1	+0.58	14,500	-
[3779]	26/01/14	177	177	171	173	-3	-1.70	42,100	-
[3779]	26/01/13	175	179	175	176	+2	+1.15	51,600	-
[3779]	26/01/09	177	177	172	174	-1	-0.57	44,500	-
[3779]	26/01/08	174	179	173	175	+4	+2.34	103,600	-
[3779]	26/01/07	167	174	165	171	+3	+1.79	36,200	-
[3779]	26/01/06	169	174	167	168	0	0.00	64,100	-
[3779]	26/01/05	165	170	164	168	+5	+3.07	45,700	-
[3779]	25/12/30	161	175	161	163	-1	-0.61	254,300	-
[3779]	25/12/29	156	164	156	164	+8	+5.13	63,400	-
[3779]	25/12/26	158	160	156	156	-2	-1.27	96,500	-
[3779]	25/12/25	160	162	158	158	-2	-1.25	44,900	-
[3779]	25/12/24	159	163	155	160	0	0.00	113,400	-
[3779]	25/12/23	159	163	157	160	+3	+1.91	54,200	-
[3779]	25/12/22	160	160	157	157	-2	-1.26	69,100	-
[3779]	25/12/19	160	160	157	159	+2	+1.27	52,500	-
[3779]	25/12/18	159	159	151	157	-2	-1.26	109,600	-
[3779]	25/12/17	173	173	157	159	-15	-8.62	301,800	-
[3779]	25/12/16	178	178	172	174	-6	-3.33	78,000	-
[3779]	25/12/15	181	181	179	180	-2	-1.10	18,700	-
[3779]	25/12/12	183	183	179	182	0	0.00	14,900	-
[3779]	25/12/11	182	183	178	182	+1	+0.55	48,700	-
[3779]	25/12/10	180	184	179	181	0	0.00	68,800	-
[3779]	25/12/09	182	184	180	181	-1	-0.55	28,000	-
[3779]	25/12/08	188	188	178	182	-6	-3.19	146,600	-
[3779]	25/12/05	189	190	187	188	0	0.00	27,000	-
[3779]	25/12/04	191	191	187	188	-2	-1.05	35,300	-
[3779]	25/12/03	195	196	190	190	-3	-1.55	47,600	-
[3779]	25/12/02	198	198	192	193	-3	-1.53	47,600	-
[3779]	25/12/01	199	199	191	196	+2	+1.03	46,600	-
[3779]	25/11/28	190	200	190	194	+3	+1.57	85,500	-
[3779]	25/11/27	189	193	187	191	+1	+0.53	38,400	-
[3779]	25/11/26	188	191	188	190	+1	+0.53	4,700	-
[3779]	25/11/25	191	191	188	189	+1	+0.53	12,500	-
[3779]	25/11/21	188	193	187	188	+1	+0.53	32,900	-
[3779]	25/11/20	186	190	185	187	+1	+0.54	74,600	-
[3779]	25/11/19	186	188	185	186	-1	-0.53	29,700	-
[3779]	25/11/18	192	193	187	187	-5	-2.60	39,900	-
[3779]	25/11/17	195	195	188	192	-2	-1.03	53,200	-
[3779]	25/11/14	192	196	191	194	+4	+2.11	61,200	-
[3779]	25/11/13	193	193	190	190	-2	-1.04	22,400	-
[3779]	25/11/12	193	193	191	192	0	0.00	20,400	-
[3779]	25/11/11	190	194	190	192	+2	+1.05	26,500	-
[3779]	25/11/10	190	193	187	190	-1	-0.52	27,500	-
[3779]	25/11/07	185	194	185	191	+3	+1.60	36,800	-
[3779]	25/11/06	187	191	187	188	+2	+1.08	16,400	-
[3779]	25/11/05	188	190	182	186	-2	-1.06	80,200	-
[3779]	25/11/04	188	189	187	188	0	0.00	12,200	-
[3779]	25/10/31	191	192	188	188	-2	-1.05	17,600	-
[3779]	25/10/30	188	192	187	190	+2	+1.06	20,000	-
[3779]	25/10/29	191	191	187	188	-2	-1.05	38,700	-
[3779]	25/10/28	191	193	189	190	-1	-0.52	44,400	-
[3779]	25/10/27	190	194	190	191	+2	+1.06	44,800	-
[3779]	25/10/24	191	192	189	189	-2	-1.05	35,300	-
[3779]	25/10/23	196	196	191	191	-4	-2.05	51,600	-
[3779]	25/10/22	194	198	191	195	-1	-0.51	73,100	-
[3779]	25/10/21	193	198	192	196	+5	+2.62	98,800	-
[3779]	25/10/20	191	195	191	191	+1	+0.53	23,400	-
[3779]	25/10/17	194	194	187	190	-4	-2.06	70,700	-
[3779]	25/10/16	196	198	191	194	+1	+0.52	42,500	-
[3779]	25/10/15	183	200	183	193	+10	+5.46	232,100	-
[3779]	25/10/14	183	191	181	183	-8	-4.19	285,000	-
[3779]	25/10/10	192	215	188	191	-3	-1.55	1,680,200	-
[3779]	25/10/09	189	197	189	194	+5	+2.65	161,000	-
[3779]	25/10/08	192	193	188	189	-2	-1.05	62,200	-
[3779]	25/10/07	193	194	187	191	0	0.00	67,700	-
[3779]	25/10/06	188	193	186	191	+2	+1.06	83,800	-
[3779]	25/10/03	183	190	183	189	+6	+3.28	114,900	-
[3779]	25/10/02	183	186	183	183	-1	-0.54	48,400	-
[3779]	25/10/01	188	188	183	184	-5	-2.65	157,900	-
[3779]	25/09/30	185	196	185	189	+3	+1.61	182,400	-
[3779]	25/09/29	196	196	186	186	-5	-2.62	67,400	-
[3779]	25/09/26	188	191	186	191	+2	+1.06	229,800	-
[3779]	25/09/25	195	198	189	189	-5	-2.58	265,700	-
[3779]	25/09/24	203	206	194	194	-11	-5.37	256,300	-
[3779]	25/09/22	207	209	205	205	0	0.00	45,200	-
[3779]	25/09/19	210	212	200	205	-6	-2.84	215,000	-
[3779]	25/09/18	214	216	208	211	-3	-1.40	200,800	-
[3779]	25/09/17	208	216	206	214	+4	+1.90	132,700	-
[3779]	25/09/16	205	211	202	210	+8	+3.96	229,600	-
[3779]	25/09/12	205	206	200	202	-2	-0.98	116,400	-
[3779]	25/09/11	205	210	203	204	+2	+0.99	128,700	-
[3779]	25/09/10	203	205	200	202	-2	-0.98	182,800	-
[3779]	25/09/09	217	229	204	204	-8	-3.77	757,300	-
[3779]	25/09/08	207	217	204	212	+5	+2.42	351,900	-
[3779]	25/09/05	205	217	198	207	+5	+2.48	744,800	-