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
[3787]	26/09/30	679	681	679	680	+2.0	+0.29	149,900	1,763,095,808
[3787]	26/09/29	677	680	677	678	+1.0	+0.15	15,300	1,757,910,272
[3787]	26/09/28	677	678	676	677	+1.0	+0.15	19,600	1,755,317,504
[3787]	26/09/25	677	677	676	676	-1.0	-0.15	10,500	1,752,724,736
[3787]	26/09/24	677	679	676	677	+1.0	+0.15	42,000	1,755,317,504
[3787]	26/09/18	676	677	676	676	-1.0	-0.15	71,100	1,752,724,736
[3787]	26/09/17	678	678	676	677	-2.0	-0.29	106,900	1,755,317,504
[3787]	26/09/16	676	679	674	679	+193.0	+39.71	692,400	1,760,619,136
[3787]	26/09/15	486	486	486	486	+80.0	+19.70	3,000	1,260,178,048
[3787]	26/09/14	406	406	406	406	+80.0	+24.54	7,800	1,052,741,376
[3787]	26/09/11	325	326	320	326	+1.0	+0.31	6,000	845,304,640
[3787]	26/09/10	319	327	315	325	+5.0	+1.56	8,500	842,711,680
[3787]	26/09/09	328	328	315	320	-7.0	-2.14	21,100	829,746,880
[3787]	26/09/08	358	360	314	327	-38.0	-10.41	33,800	847,897,600
[3787]	26/09/07	365	372	365	365	-1.0	-0.27	9,200	946,430,016
[3787]	26/09/04	370	372	366	366	-7.0	-1.88	6,900	949,022,976
[3787]	26/09/03	371	378	367	373	-3.0	-0.80	7,200	967,173,696
[3787]	26/09/02	378	383	366	376	-7.0	-1.83	8,600	974,952,576
[3787]	26/09/01	370	400	370	383	+11.0	+2.96	34,700	993,103,296
[3787]	26/08/31	389	389	372	372	-23.0	-5.82	7,200	964,580,736
[3787]	26/08/28	390	400	357	395	+6.0	+1.54	26,600	1,024,218,816
[3787]	26/08/27	325	400	323	389	+64.0	+19.69	137,900	1,008,661,056
[3787]	26/08/26	325	336	321	325	+1.0	+0.31	17,200	842,711,680
[3787]	26/08/25	329	329	309	324	-5.0	-1.52	11,900	840,118,720
[3787]	26/08/24	313	329	313	329	+9.0	+2.81	9,400	853,083,520
[3787]	26/08/21	316	320	307	320	+4.0	+1.27	13,900	829,746,880
[3787]	26/08/20	324	325	309	316	+4.0	+1.28	25,100	819,375,040
[3787]	26/08/19	326	330	312	312	-11.0	-3.41	10,000	809,003,200
[3787]	26/08/18	300	325	294	323	+31.0	+10.62	32,700	837,525,760
[3787]	26/08/17	282	292	281	292	+12.0	+4.29	6,800	757,144,000
[3787]	26/08/14	281	284	273	280	+1.0	+0.36	15,900	726,028,544
[3787]	26/08/13	285	286	276	279	-12.0	-4.12	19,500	723,435,584
[3787]	26/08/12	266	334	266	291	+23.0	+8.58	182,700	754,551,040
[3787]	26/08/10	263	272	263	268	+4.0	+1.52	2,800	694,913,024
[3787]	26/08/07	269	269	263	264	-5.0	-1.86	2,100	684,541,184
[3787]	26/08/06	262	270	261	269	+6.0	+2.28	3,400	697,505,984
[3787]	26/08/05	269	269	263	263	-6.0	-2.23	1,500	681,948,224
[3787]	26/08/04	265	270	260	269	+4.0	+1.51	14,100	697,505,984
[3787]	26/08/03	262	265	262	265	-3.0	-1.12	5,300	687,134,144
[3787]	26/07/31	266	268	266	268	+2.0	+0.75	2,000	694,913,024
[3787]	26/07/30	265	271	265	266	+5.0	+1.92	3,800	689,727,104
[3787]	26/07/29	268	268	260	261	-7.0	-2.61	7,600	676,762,304
[3787]	26/07/28	274	274	268	268	-7.0	-2.55	2,600	694,913,024
[3787]	26/07/27	275	275	273	275	-2.0	-0.72	1,300	713,063,744
[3787]	26/07/24	275	277	275	277	0	+0.00	2,600	718,249,664
[3787]	26/07/23	281	282	276	277	+4.0	+1.47	1,600	718,249,664
[3787]	26/07/22	277	277	265	273	-4.0	-1.44	6,500	707,877,824
[3787]	26/07/21	281	282	277	277	0	+0.00	3,200	718,249,664
[3787]	26/07/17	283	283	275	277	-6	-2.12	28,100	-
[3787]	26/07/16	282	288	282	283	-7	-2.41	500	-
[3787]	26/07/15	290	290	281	290	0	0.00	6,400	-
[3787]	26/07/14	290	292	287	290	-6	-2.03	3,700	-
[3787]	26/07/13	287	297	287	296	+10	+3.50	11,300	-
[3787]	26/07/10	297	297	281	286	-11	-3.70	8,800	-
[3787]	26/07/09	295	297	293	297	-6	-1.98	1,900	-
[3787]	26/07/08	299	305	297	303	+4	+1.34	1,100	-
[3787]	26/07/07	302	302	296	299	-4	-1.32	1,600	-
[3787]	26/07/06	305	305	303	303	-2	-0.66	1,100	-
[3787]	26/07/03	309	311	305	305	-4	-1.29	2,100	-
[3787]	26/07/02	305	313	303	309	-4	-1.28	5,900	-
[3787]	26/07/01	286	313	286	313	+27	+9.44	11,200	-
[3787]	26/06/30	288	289	282	286	-2	-0.69	8,200	-
[3787]	26/06/29	281	289	281	288	+4	+1.41	1,600	-
[3787]	26/06/26	293	294	283	284	-10	-3.40	11,600	-
[3787]	26/06/25	295	296	292	294	-3	-1.01	2,200	-
[3787]	26/06/24	295	297	293	297	+1	+0.34	7,600	-
[3787]	26/06/23	294	298	291	296	-1	-0.34	2,300	-
[3787]	26/06/22	296	303	293	297	+1	+0.34	7,500	-
[3787]	26/06/19	290	300	290	296	-2	-0.67	3,500	-
[3787]	26/06/18	286	303	271	298	+11	+3.83	17,700	-
[3787]	26/06/17	277	297	276	287	+10	+3.61	15,800	-
[3787]	26/06/16	278	282	270	277	-1	-0.36	11,800	-
[3787]	26/06/15	277	283	266	278	-4	-1.42	38,800	-
[3787]	26/06/12	273	360	267	282	+2	+0.71	363,700	-
[3787]	26/06/11	274	280	271	280	+6	+2.19	12,100	-
[3787]	26/06/10	268	302	260	274	+5	+1.86	46,100	-
[3787]	26/06/09	273	279	268	269	-20	-6.92	57,000	-
[3787]	26/06/08	263	338	263	289	+26	+9.89	249,200	-
[3787]	26/06/05	257	272	254	263	+5	+1.94	59,300	-
[3787]	26/06/04	258	262	258	258	-80	-23.67	175,000	-
[3787]	26/06/03	338	341	335	338	+4	+1.20	2,000	-
[3787]	26/06/02	333	339	332	334	+2	+0.60	7,300	-
[3787]	26/06/01	347	348	332	332	-15	-4.32	10,400	-
[3787]	26/05/29	355	355	347	347	-8	-2.25	5,700	-
[3787]	26/05/28	344	362	344	355	+7	+2.01	2,000	-
[3787]	26/05/27	353	353	348	348	-13	-3.60	7,200	-
[3787]	26/05/26	350	366	350	361	+11	+3.14	9,900	-
[3787]	26/05/25	352	358	350	350	-9	-2.51	12,800	-
[3787]	26/05/22	358	359	354	359	+3.0	+0.84	3,500	-
[3787]	26/05/21	350	361	350	356	+6.0	+1.71	5,200	-
[3787]	26/05/20	366	367	349	350	-16.0	-4.37	8,600	-
[3787]	26/05/19	357	366	351	366	+9.0	+2.52	3,900	-
[3787]	26/05/18	345	365	343	357	+4.0	+1.13	12,800	-
[3787]	26/05/15	339	357	339	353	-10.0	-2.75	22,900	-
[3787]	26/05/14	415	420	343	363	-56.0	-13.37	43,400	-
[3787]	26/05/13	410	428	409	419	+9.0	+2.20	14,000	-
[3787]	26/05/12	420	420	407	410	-9.0	-2.15	9,800	-
[3787]	26/05/11	416	426	415	419	+3.0	+0.72	4,000	-
[3787]	26/05/08	395	420	390	416	+15.0	+3.74	12,600	-
[3787]	26/05/07	397	408	396	401	-8.0	-1.96	17,700	-
[3787]	26/05/01	388	410	388	409	+29.0	+7.63	34,100	-
[3787]	26/04/30	384	385	380	380	-5.0	-1.30	6,300	-
[3787]	26/04/28	357	387	357	385	+12.0	+3.22	20,600	-
[3787]	26/04/27	418	418	372	373	-44	-10.55	36,200	-
[3787]	26/04/24	422	425	417	417	-8	-1.88	13,500	-
[3787]	26/04/23	435	437	423	425	-14	-3.19	12,700	-
[3787]	26/04/22	441	441	437	439	-3	-0.68	6,500	-
[3787]	26/04/21	447	448	439	442	-5	-1.12	6,800	-
[3787]	26/04/20	455	456	432	447	-11	-2.40	39,600	-
[3787]	26/04/17	469	469	452	458	-13	-2.76	38,800	-
[3787]	26/04/16	490	491	462	471	-20	-4.07	26,400	-
[3787]	26/04/15	497	497	491	491	-11	-2.19	6,300	-
[3787]	26/04/14	504	504	495	502	+2	+0.40	4,700	-
[3787]	26/04/13	501	503	499	500	0	0.00	3,700	-
[3787]	26/04/10	497	501	497	500	0	0.00	1,900	-
[3787]	26/04/09	497	500	497	500	-2	-0.40	3,100	-
[3787]	26/04/08	498	502	495	502	+4	+0.80	8,200	-
[3787]	26/04/07	501	501	495	498	-2	-0.40	5,400	-
[3787]	26/04/06	499	502	495	500	+1	+0.20	12,200	-
[3787]	26/04/03	505	505	497	499	-7	-1.38	4,700	-
[3787]	26/04/02	510	517	492	506	-13	-2.50	30,700	-
[3787]	26/04/01	551	551	491	519	-52	-9.11	86,200	-
[3787]	26/03/31	574	579	570	571	-3	-0.52	2,300	-
[3787]	26/03/30	577	583	564	574	-21	-3.53	5,100	-
[3787]	26/03/27	581	595	577	595	+14	+2.41	4,400	-
[3787]	26/03/26	598	598	579	581	-14	-2.35	14,300	-
[3787]	26/03/25	597	603	595	595	+2	+0.34	2,500	-
[3787]	26/03/24	606	609	593	593	-10	-1.66	5,900	-
[3787]	26/03/23	603	609	603	603	-16	-2.58	5,000	-
[3787]	26/03/19	625	625	619	619	-24	-3.73	7,500	-
[3787]	26/03/18	641	643	620	643	+3	+0.47	15,200	-
[3787]	26/03/17	674	674	637	640	-35	-5.19	6,200	-
[3787]	26/03/16	621	678	621	675	+55	+8.87	17,500	-
[3787]	26/03/13	633	633	620	620	-13	-2.05	7,200	-
[3787]	26/03/12	648	648	632	633	+3	+0.48	5,100	-
[3787]	26/03/11	654	654	627	630	-23	-3.52	5,800	-
[3787]	26/03/10	624	653	624	653	+38	+6.18	5,100	-
[3787]	26/03/09	631	633	615	615	-35	-5.38	11,600	-
[3787]	26/03/06	654	664	640	650	-4	-0.61	4,000	-
[3787]	26/03/05	665	665	639	654	+29	+4.64	3,200	-
[3787]	26/03/04	670	670	625	625	-43	-6.44	26,900	-
[3787]	26/03/03	700	701	668	668	-32	-4.57	6,200	-
[3787]	26/03/02	700	710	684	700	0	0.00	7,200	-
[3787]	26/02/27	665	706	650	700	+35	+5.26	20,900	-
[3787]	26/02/26	675	680	664	665	-13	-1.92	11,300	-
[3787]	26/02/25	722	738	676	678	-1	-0.15	32,400	-
[3787]	26/02/24	682	693	673	679	+17	+2.57	15,300	-
[3787]	26/02/20	694	694	648	662	-47	-6.63	20,500	-
[3787]	26/02/19	637	730	631	709	+67	+10.44	83,500	-
[3787]	26/02/18	693	698	637	642	-30	-4.46	27,300	-
[3787]	26/02/17	644	673	627	672	+38	+5.99	40,200	-
[3787]	26/02/16	616	636	609	634	+19	+3.09	24,300	-
[3787]	26/02/13	641	641	592	615	-36	-5.53	77,700	-
[3787]	26/02/12	720	770	643	651	-40	-5.79	220,500	-
[3787]	26/02/10	599	691	591	691	+100	+16.92	16,600	-
[3787]	26/02/09	577	591	576	591	+16	+2.78	9,500	-
[3787]	26/02/06	574	585	574	575	+1	+0.17	3,600	-
[3787]	26/02/05	575	575	570	574	+4	+0.70	3,500	-
[3787]	26/02/04	600	600	563	570	-30	-5.00	10,000	-
[3787]	26/02/03	590	608	590	600	-10	-1.64	6,900	-
[3787]	26/02/02	583	611	583	610	+29	+4.99	6,700	-
[3787]	26/01/30	599	599	577	581	-8	-1.36	7,500	-
[3787]	26/01/29	595	599	589	589	0	0.00	4,200	-
[3787]	26/01/28	580	598	580	589	+12	+2.08	7,700	-
[3787]	26/01/27	575	581	571	577	+4	+0.70	3,600	-
[3787]	26/01/26	591	591	570	573	-18	-3.05	8,700	-
[3787]	26/01/23	595	595	586	591	+6	+1.03	2,700	-
[3787]	26/01/22	592	595	585	585	-6	-1.02	3,900	-
[3787]	26/01/21	589	591	585	591	+1	+0.17	2,500	-
[3787]	26/01/20	590	590	589	590	0	0.00	2,600	-
[3787]	26/01/19	585	590	583	590	+3	+0.51	3,000	-
[3787]	26/01/16	592	592	580	587	-5	-0.84	3,700	-
[3787]	26/01/15	609	610	589	592	-27	-4.36	15,300	-
[3787]	26/01/14	626	646	619	619	-11	-1.75	5,000	-
[3787]	26/01/13	627	639	614	630	+3	+0.48	4,100	-
[3787]	26/01/09	611	635	608	627	+9	+1.46	10,800	-
[3787]	26/01/08	618	618	617	618	+7	+1.15	1,700	-
[3787]	26/01/07	595	611	595	611	+16	+2.69	3,800	-
[3787]	26/01/06	599	600	591	595	-4	-0.67	2,400	-
[3787]	26/01/05	589	599	589	599	+10	+1.70	2,600	-
[3787]	25/12/30	590	590	589	589	-9	-1.51	800	-
[3787]	25/12/29	590	599	587	598	+10	+1.70	3,600	-
[3787]	25/12/26	590	590	584	588	-12	-2.00	4,500	-
[3787]	25/12/25	573	602	571	600	+24	+4.17	6,700	-
[3787]	25/12/24	591	591	565	576	-14	-2.37	9,300	-
[3787]	25/12/23	590	596	590	590	+5	+0.85	2,300	-
[3787]	25/12/22	600	624	585	585	-4	-0.68	18,600	-
[3787]	25/12/19	576	590	576	589	+12	+2.08	5,900	-
[3787]	25/12/18	579	580	573	577	+2	+0.35	2,100	-
[3787]	25/12/17	568	585	561	575	+7	+1.23	4,400	-
[3787]	25/12/16	562	572	559	568	+8	+1.43	3,100	-
[3787]	25/12/15	561	573	556	560	-1	-0.18	5,200	-
[3787]	25/12/12	571	571	561	561	-10	-1.75	2,400	-
[3787]	25/12/11	579	579	555	571	+2	+0.35	8,200	-
[3787]	25/12/10	586	586	569	569	-17	-2.90	5,000	-
[3787]	25/12/09	586	586	580	586	+1	+0.17	3,200	-
[3787]	25/12/08	587	587	575	585	-3	-0.51	4,600	-
[3787]	25/12/05	576	594	576	588	-7	-1.18	7,000	-
[3787]	25/12/04	584	595	580	595	+11	+1.88	3,000	-
[3787]	25/12/03	580	589	576	584	+4	+0.69	11,800	-
[3787]	25/12/02	575	585	571	580	+2	+0.35	3,500	-
[3787]	25/12/01	602	602	573	578	-24	-3.99	5,400	-
[3787]	25/11/28	595	603	594	602	+11	+1.86	4,300	-
[3787]	25/11/27	587	597	587	591	+4	+0.68	2,500	-
[3787]	25/11/26	597	605	585	587	-10	-1.68	14,100	-
[3787]	25/11/25	606	619	597	597	-13	-2.13	12,500	-
[3787]	25/11/21	635	635	605	610	-15	-2.40	27,400	-
[3787]	25/11/20	616	740	590	625	-41	-6.16	482,700	-
[3787]	25/11/19	725	756	666	666	-66	-9.02	99,200	-
[3787]	25/11/18	732	793	683	732	-1	-0.14	255,100	-
[3787]	25/11/17	620	733	586	733	+100	+15.80	213,800	-
[3787]	25/11/14	542	633	542	633	+83	+15.09	41,200	-
[3787]	25/11/13	545	554	544	550	+3	+0.55	5,400	-
[3787]	25/11/12	555	566	544	547	-8	-1.44	20,900	-
[3787]	25/11/11	542	567	542	555	+9	+1.65	10,900	-
[3787]	25/11/10	541	554	541	546	+3	+0.55	4,100	-
[3787]	25/11/07	544	546	541	543	-5	-0.91	1,400	-
[3787]	25/11/06	540	548	539	548	+6	+1.11	2,500	-
[3787]	25/11/05	539	544	538	542	0	0.00	3,900	-
[3787]	25/11/04	547	547	540	542	-7	-1.28	2,300	-
[3787]	25/10/31	545	549	543	549	+3	+0.55	2,400	-
[3787]	25/10/30	542	559	542	546	+2	+0.37	3,700	-
[3787]	25/10/29	561	561	544	544	-19	-3.37	14,500	-
[3787]	25/10/28	559	563	557	563	+2	+0.36	1,300	-
[3787]	25/10/27	560	571	558	561	-1	-0.18	4,000	-
[3787]	25/10/24	558	562	558	562	-5	-0.88	1,200	-
[3787]	25/10/23	561	567	561	567	+4	+0.71	1,300	-
[3787]	25/10/22	556	569	556	563	+5	+0.90	5,000	-
[3787]	25/10/21	551	558	550	558	+6	+1.09	3,100	-
[3787]	25/10/20	551	557	550	552	+1	+0.18	2,900	-
[3787]	25/10/17	554	554	550	551	-4	-0.72	4,100	-
[3787]	25/10/16	565	565	550	555	-10	-1.77	13,900	-
[3787]	25/10/15	564	565	564	565	+1	+0.18	700	-
[3787]	25/10/14	563	572	560	564	-9	-1.57	2,600	-
[3787]	25/10/10	571	573	564	573	+2	+0.35	2,100	-
[3787]	25/10/09	575	576	567	571	-4	-0.70	2,200	-
[3787]	25/10/08	572	577	571	575	+1	+0.17	4,700	-
[3787]	25/10/07	575	576	568	574	0	0.00	5,400	-
[3787]	25/10/06	575	575	571	574	0	0.00	1,500	-
[3787]	25/10/03	568	574	559	574	+10	+1.77	2,800	-
[3787]	25/10/02	568	569	559	564	+5	+0.89	2,900	-
[3787]	25/10/01	580	586	558	559	-20	-3.45	13,500	-
[3787]	25/09/30	587	587	579	579	-15	-2.53	3,400	-
[3787]	25/09/29	592	595	588	594	+12	+2.06	12,500	-
[3787]	25/09/26	575	587	575	582	-3	-0.51	2,400	-
[3787]	25/09/25	578	586	576	585	+2	+0.34	2,400	-
[3787]	25/09/24	584	584	578	583	-1	-0.17	1,600	-
[3787]	25/09/22	584	584	572	584	+8	+1.39	2,800	-
[3787]	25/09/19	594	594	575	576	-13	-2.21	3,100	-
[3787]	25/09/18	586	590	570	589	+6	+1.03	7,900	-
[3787]	25/09/17	588	588	583	583	-5	-0.85	2,500	-
[3787]	25/09/16	593	593	581	588	0	0.00	4,800	-
[3787]	25/09/12	591	592	583	588	0	0.00	7,800	-
[3787]	25/09/11	596	596	588	588	-11	-1.84	3,600	-
[3787]	25/09/10	600	600	593	599	+4	+0.67	3,600	-
[3787]	25/09/09	603	611	595	595	-2	-0.34	11,300	-
[3787]	25/09/08	572	599	565	597	+35	+6.23	17,800	-
[3787]	25/09/05	599	606	562	562	-22	-3.77	30,000	-