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
[3793]	26/10/29	505	505	472	487	-15.0	-2.99	198,400	13,834,037,248
[3793]	26/10/28	516	522	491	502	-11.0	-2.14	89,500	14,260,136,960
[3793]	26/10/27	506	514	502	513	+10.0	+1.99	37,000	14,572,610,560
[3793]	26/10/26	495	507	494	503	+7.0	+1.41	62,500	14,288,543,744
[3793]	26/10/23	513	514	482	496	-18.0	-3.50	212,300	14,089,697,280
[3793]	26/10/22	529	537	503	514	-16.0	-3.02	178,000	14,601,017,344
[3793]	26/10/21	559	563	527	530	-29.0	-5.19	196,700	15,055,523,840
[3793]	26/10/20	560	564	556	559	-1.0	-0.18	79,100	15,879,316,480
[3793]	26/10/19	554	565	552	560	-2.0	-0.36	84,500	15,907,723,264
[3793]	26/10/16	546	562	546	562	+16.0	+2.93	59,800	15,964,535,808
[3793]	26/10/15	543	552	538	546	-2.0	-0.36	81,200	15,561,844,736
[3793]	26/10/14	542	555	537	548	+4.0	+0.74	57,400	15,618,848,768
[3793]	26/10/13	535	546	535	544	+6.0	+1.12	70,100	15,504,841,728
[3793]	26/10/09	534	540	531	538	+4.0	+0.75	38,900	15,333,832,704
[3793]	26/10/08	547	547	525	534	-13.0	-2.38	91,200	15,219,826,688
[3793]	26/10/07	557	565	547	547	-7.0	-1.26	55,900	15,590,346,752
[3793]	26/10/06	549	560	549	554	+5.0	+0.91	41,300	15,789,857,792
[3793]	26/10/05	553	555	545	549	-5.0	-0.90	54,400	15,647,349,760
[3793]	26/10/02	552	555	545	554	-1.0	-0.18	62,500	15,789,857,792
[3793]	26/10/01	549	559	546	555	+7.0	+1.28	48,200	15,818,358,784
[3793]	26/09/30	551	560	547	548	0	+0.00	110,900	15,618,848,768
[3793]	26/09/29	555	555	545	548	-7.0	-1.26	70,800	15,618,848,768
[3793]	26/09/28	556	562	549	555	-8.0	-1.42	129,400	15,818,358,784
[3793]	26/09/25	575	578	545	563	-12.0	-2.09	240,400	16,046,371,840
[3793]	26/09/24	568	579	560	575	+7.0	+1.23	111,200	16,388,389,888
[3793]	26/09/18	562	570	552	568	+6.0	+1.07	139,600	16,188,878,848
[3793]	26/09/17	547	562	539	562	+15.0	+2.74	185,600	16,017,869,824
[3793]	26/09/16	532	548	531	547	+13.0	+2.43	154,100	15,590,346,752
[3793]	26/09/15	516	534	513	534	+14.0	+2.69	108,200	15,219,826,688
[3793]	26/09/14	496	520	496	520	+18.0	+3.59	56,000	14,820,804,608
[3793]	26/09/11	500	507	492	502	-13.0	-2.52	98,200	14,307,777,536
[3793]	26/09/10	500	518	498	515	+19.0	+3.83	122,500	14,678,297,600
[3793]	26/09/09	502	510	494	496	-4.0	-0.80	102,700	14,162,983,936
[3793]	26/09/08	485	500	482	500	+14.0	+2.88	53,900	14,277,201,920
[3793]	26/09/07	496	496	480	486	-10.0	-2.02	115,800	13,877,440,512
[3793]	26/09/04	487	502	483	496	+6.0	+1.22	118,300	14,162,983,936
[3793]	26/09/03	520	523	487	490	-32.0	-6.13	301,000	13,991,657,472
[3793]	26/09/02	527	532	511	522	-10.0	-1.88	238,800	14,905,399,296
[3793]	26/09/01	533	533	527	532	-1.0	-0.19	64,100	15,190,942,720
[3793]	26/08/31	517	533	506	533	+12.0	+2.30	121,100	15,219,496,960
[3793]	26/08/28	507	521	507	521	+15.0	+2.96	129,700	14,876,844,032
[3793]	26/08/27	510	514	502	506	-4.0	-0.78	64,100	14,448,528,384
[3793]	26/08/26	490	511	490	510	+22.0	+4.51	180,900	14,562,746,368
[3793]	26/08/25	494	494	475	488	-6.0	-1.21	178,600	13,934,548,992
[3793]	26/08/24	493	500	489	494	+3.0	+0.61	115,300	14,105,875,456
[3793]	26/08/21	479	491	477	491	+11.0	+2.29	92,000	14,020,212,736
[3793]	26/08/20	458	480	458	480	+27.0	+5.96	110,600	13,759,927,296
[3793]	26/08/19	457	457	450	453	-4.0	-0.88	46,600	12,985,931,776
[3793]	26/08/18	453	459	453	457	0	+0.00	40,200	13,100,598,272
[3793]	26/08/17	463	463	454	457	-6.0	-1.30	48,500	13,100,598,272
[3793]	26/08/14	453	468	453	463	+10.0	+2.21	66,100	13,272,596,480
[3793]	26/08/13	458	458	450	453	-8.0	-1.74	54,900	12,985,931,776
[3793]	26/08/12	459	461	451	461	+2.0	+0.44	69,100	13,215,263,744
[3793]	26/08/10	455	459	451	459	+3.0	+0.66	43,100	13,157,931,008
[3793]	26/08/07	443	456	443	456	+12.0	+2.70	68,700	13,071,931,392
[3793]	26/08/06	454	454	441	444	-7.0	-1.55	75,200	12,727,932,928
[3793]	26/08/05	447	454	444	451	+6.0	+1.35	71,200	12,928,599,040
[3793]	26/08/04	425	445	425	445	+15.0	+3.49	135,200	12,756,599,808
[3793]	26/08/03	440	440	426	430	-10.0	-2.27	84,300	12,326,601,728
[3793]	26/07/31	442	453	438	440	+3.0	+0.69	156,200	12,613,267,456
[3793]	26/07/30	437	437	422	437	-9.0	-2.02	262,200	12,527,267,840
[3793]	26/07/29	435	448	434	446	+12.0	+2.76	214,900	12,785,265,664
[3793]	26/07/28	438	446	434	434	-3.0	-0.69	97,100	12,441,268,224
[3793]	26/07/27	426	437	426	437	+12.0	+2.82	71,300	12,527,267,840
[3793]	26/07/24	421	426	418	425	+5.0	+1.19	39,800	12,183,269,376
[3793]	26/07/23	418	424	417	420	+2.0	+0.48	26,200	12,039,937,024
[3793]	26/07/22	423	423	417	418	-5.0	-1.18	30,900	11,982,603,264
[3793]	26/07/21	415	423	413	423	+6.0	+1.44	36,000	12,125,936,640
[3793]	26/07/17	432	432	415	417	-10	-2.34	70,100	-
[3793]	26/07/16	430	432	426	427	-2	-0.47	54,200	-
[3793]	26/07/15	426	429	422	429	+1	+0.23	47,300	-
[3793]	26/07/14	430	433	426	428	-2	-0.47	69,100	-
[3793]	26/07/13	434	437	427	430	+12	+2.87	103,900	-
[3793]	26/07/10	418	421	416	418	+4	+0.97	35,800	-
[3793]	26/07/09	410	415	409	414	+4	+0.98	24,800	-
[3793]	26/07/08	415	415	406	410	-7	-1.68	59,800	-
[3793]	26/07/07	419	423	413	417	-2	-0.48	83,000	-
[3793]	26/07/06	417	420	416	419	+2	+0.48	44,500	-
[3793]	26/07/03	407	417	406	417	+10	+2.46	81,200	-
[3793]	26/07/02	401	410	401	407	+6	+1.50	40,100	-
[3793]	26/07/01	395	401	393	401	+10	+2.56	59,600	-
[3793]	26/06/30	390	392	384	391	0	0.00	62,400	-
[3793]	26/06/29	395	400	388	391	-2	-0.51	76,200	-
[3793]	26/06/26	386	393	386	393	0	0.00	36,800	-
[3793]	26/06/25	390	395	387	393	+3	+0.77	38,600	-
[3793]	26/06/24	387	393	386	390	0	0.00	115,400	-
[3793]	26/06/23	400	403	388	390	-12	-2.99	165,900	-
[3793]	26/06/22	393	402	393	402	+4	+1.01	48,600	-
[3793]	26/06/19	404	404	394	398	-6	-1.49	56,400	-
[3793]	26/06/18	404	410	398	404	+4	+1.00	92,600	-
[3793]	26/06/17	386	401	386	400	+13	+3.36	53,600	-
[3793]	26/06/16	393	393	386	387	-5	-1.28	46,400	-
[3793]	26/06/15	396	399	392	392	-1	-0.25	42,200	-
[3793]	26/06/12	392	395	392	393	+1	+0.26	31,400	-
[3793]	26/06/11	395	395	386	392	-7	-1.75	124,100	-
[3793]	26/06/10	403	403	394	399	-4	-0.99	105,200	-
[3793]	26/06/09	407	408	402	403	-2	-0.49	48,100	-
[3793]	26/06/08	414	414	402	405	-12	-2.88	71,900	-
[3793]	26/06/05	404	419	404	417	+11	+2.71	49,500	-
[3793]	26/06/04	407	410	405	406	-1	-0.25	65,100	-
[3793]	26/06/03	415	415	405	407	-8	-1.93	87,600	-
[3793]	26/06/02	418	418	410	415	-3	-0.72	67,000	-
[3793]	26/06/01	421	425	414	418	-2	-0.48	99,000	-
[3793]	26/05/29	420	428	420	420	+2	+0.48	54,100	-
[3793]	26/05/28	421	424	415	418	-4	-0.95	100,600	-
[3793]	26/05/27	427	431	419	422	-6	-1.40	108,900	-
[3793]	26/05/26	445	445	427	428	-12	-2.73	82,100	-
[3793]	26/05/25	448	448	435	440	0	0.00	87,500	-
[3793]	26/05/22	425	448	425	440	+14.0	+3.29	197,500	-
[3793]	26/05/21	442	446	422	426	-16.0	-3.62	241,200	-
[3793]	26/05/20	462	462	435	442	-14.0	-3.07	141,700	-
[3793]	26/05/19	464	471	454	456	-10.0	-2.15	118,200	-
[3793]	26/05/18	464	476	460	466	+7.0	+1.53	221,600	-
[3793]	26/05/15	450	459	445	459	+13.0	+2.91	168,600	-
[3793]	26/05/14	464	465	436	446	-12.0	-2.62	298,000	-
[3793]	26/05/13	466	470	450	458	+40.0	+9.57	977,100	-
[3793]	26/05/12	413	418	403	418	+8.0	+1.95	96,300	-
[3793]	26/05/11	415	415	410	410	-4.0	-0.97	27,400	-
[3793]	26/05/08	414	416	408	414	+3.0	+0.73	69,200	-
[3793]	26/05/07	405	412	405	411	+6.0	+1.48	38,100	-
[3793]	26/05/01	404	406	400	405	-1.0	-0.25	36,300	-
[3793]	26/04/30	406	408	400	406	-1.0	-0.25	117,800	-
[3793]	26/04/28	409	409	402	407	+4.0	+0.99	33,600	-
[3793]	26/04/27	405	410	401	403	-5	-1.23	78,800	-
[3793]	26/04/24	416	416	407	408	-2	-0.49	64,300	-
[3793]	26/04/23	417	417	410	410	-7	-1.68	38,200	-
[3793]	26/04/22	419	421	415	417	-3	-0.71	44,300	-
[3793]	26/04/21	424	425	416	420	-4	-0.94	70,300	-
[3793]	26/04/20	433	433	423	424	-8	-1.85	46,800	-
[3793]	26/04/17	429	437	429	432	+5	+1.17	106,700	-
[3793]	26/04/16	420	433	420	427	+7	+1.67	159,400	-
[3793]	26/04/15	416	420	412	420	+7	+1.69	44,300	-
[3793]	26/04/14	416	416	411	413	+3	+0.73	36,100	-
[3793]	26/04/13	405	410	404	410	+2	+0.49	29,900	-
[3793]	26/04/10	410	410	403	408	-2	-0.49	46,100	-
[3793]	26/04/09	415	415	408	410	-5	-1.20	61,900	-
[3793]	26/04/08	410	415	410	415	+10	+2.47	46,700	-
[3793]	26/04/07	403	409	402	405	+2	+0.50	51,200	-
[3793]	26/04/06	401	405	400	403	+2	+0.50	31,400	-
[3793]	26/04/03	396	403	396	401	+2	+0.50	30,300	-
[3793]	26/04/02	400	407	398	399	-2	-0.50	49,500	-
[3793]	26/04/01	394	401	394	401	+12	+3.08	47,500	-
[3793]	26/03/31	391	396	387	389	-1	-0.26	68,500	-
[3793]	26/03/30	395	395	388	390	-13	-3.23	62,700	-
[3793]	26/03/27	397	403	397	403	+5	+1.26	54,400	-
[3793]	26/03/26	402	403	395	398	-3	-0.75	53,000	-
[3793]	26/03/25	400	406	399	401	+2	+0.50	42,900	-
[3793]	26/03/24	393	399	390	399	+10	+2.57	50,800	-
[3793]	26/03/23	393	393	386	389	-11	-2.75	127,200	-
[3793]	26/03/19	406	408	400	400	-11	-2.68	38,600	-
[3793]	26/03/18	402	411	402	411	+10	+2.49	48,300	-
[3793]	26/03/17	406	409	398	401	-6	-1.47	99,000	-
[3793]	26/03/16	411	412	402	407	+4	+0.99	89,700	-
[3793]	26/03/13	401	408	399	403	-6	-1.47	108,100	-
[3793]	26/03/12	410	417	405	409	-2	-0.49	97,000	-
[3793]	26/03/11	408	417	406	411	+5	+1.23	94,800	-
[3793]	26/03/10	397	406	397	406	+13	+3.31	107,700	-
[3793]	26/03/09	388	394	382	393	-10	-2.48	146,100	-
[3793]	26/03/06	388	405	385	403	+11	+2.81	101,700	-
[3793]	26/03/05	391	396	387	392	+13	+3.43	136,700	-
[3793]	26/03/04	385	389	372	379	-11	-2.82	339,100	-
[3793]	26/03/03	399	400	390	390	-11	-2.74	265,300	-
[3793]	26/03/02	402	403	398	401	-8	-1.96	120,000	-
[3793]	26/02/27	404	411	404	409	+6	+1.49	83,000	-
[3793]	26/02/26	405	411	401	403	0	0.00	120,300	-
[3793]	26/02/25	405	407	403	403	0	0.00	62,100	-
[3793]	26/02/24	412	412	401	403	-9	-2.18	99,200	-
[3793]	26/02/20	404	412	401	412	+9	+2.23	120,800	-
[3793]	26/02/19	402	405	399	403	+4	+1.00	59,400	-
[3793]	26/02/18	400	400	398	399	0	0.00	56,500	-
[3793]	26/02/17	400	403	397	399	0	0.00	62,600	-
[3793]	26/02/16	400	402	396	399	+1	+0.25	102,800	-
[3793]	26/02/13	409	410	398	398	-17	-4.10	158,700	-
[3793]	26/02/12	420	421	412	415	-3	-0.72	78,700	-
[3793]	26/02/10	405	419	404	418	+16	+3.98	129,700	-
[3793]	26/02/09	409	409	399	402	-5	-1.23	170,100	-
[3793]	26/02/06	410	412	403	407	-8	-1.93	97,300	-
[3793]	26/02/05	405	416	404	415	+7	+1.72	107,300	-
[3793]	26/02/04	418	418	403	408	-14	-3.32	231,500	-
[3793]	26/02/03	425	428	419	422	-6	-1.40	126,400	-
[3793]	26/02/02	448	451	421	428	-21	-4.68	297,700	-
[3793]	26/01/30	436	453	429	449	+29	+6.90	458,000	-
[3793]	26/01/29	419	428	413	420	+2	+0.48	188,200	-
[3793]	26/01/28	420	420	415	418	-5	-1.18	45,400	-
[3793]	26/01/27	423	423	416	423	+3	+0.71	52,900	-
[3793]	26/01/26	430	430	419	420	-11	-2.55	67,500	-
[3793]	26/01/23	422	431	419	431	+12	+2.86	50,300	-
[3793]	26/01/22	421	427	419	419	0	0.00	54,900	-
[3793]	26/01/21	420	422	413	419	-2	-0.48	70,700	-
[3793]	26/01/20	431	431	421	421	-10	-2.32	79,900	-
[3793]	26/01/19	435	436	428	431	-5	-1.15	66,600	-
[3793]	26/01/16	436	437	430	436	+4	+0.93	94,400	-
[3793]	26/01/15	416	432	416	432	+19	+4.60	127,700	-
[3793]	26/01/14	415	417	411	413	0	0.00	36,900	-
[3793]	26/01/13	422	422	410	413	-4	-0.96	46,500	-
[3793]	26/01/09	421	422	413	417	-6	-1.42	89,600	-
[3793]	26/01/08	413	423	410	423	+11	+2.67	88,000	-
[3793]	26/01/07	401	412	400	412	+8	+1.98	68,700	-
[3793]	26/01/06	398	404	398	404	+7	+1.76	51,100	-
[3793]	26/01/05	400	403	397	397	-3	-0.75	82,100	-
[3793]	25/12/30	395	401	395	400	+1	+0.25	91,600	-
[3793]	25/12/29	404	404	395	399	+3	+0.76	122,900	-
[3793]	25/12/26	413	415	392	396	-18	-4.35	478,300	-
[3793]	25/12/25	404	414	403	414	+8	+1.97	167,700	-
[3793]	25/12/24	397	406	397	406	+8	+2.01	142,300	-
[3793]	25/12/23	395	405	395	398	+3	+0.76	125,200	-
[3793]	25/12/22	408	409	395	395	-15	-3.66	240,000	-
[3793]	25/12/19	409	413	408	410	+2	+0.49	125,400	-
[3793]	25/12/18	406	410	406	408	-1	-0.24	131,500	-
[3793]	25/12/17	412	412	408	409	-4	-0.97	118,900	-
[3793]	25/12/16	424	424	413	413	-11	-2.59	135,500	-
[3793]	25/12/15	412	424	412	424	+9	+2.17	120,000	-
[3793]	25/12/12	413	418	411	415	-3	-0.72	136,500	-
[3793]	25/12/11	423	425	416	418	-5	-1.18	55,500	-
[3793]	25/12/10	425	428	418	423	-2	-0.47	52,800	-
[3793]	25/12/09	420	425	415	425	+8	+1.92	86,400	-
[3793]	25/12/08	413	418	411	417	+2	+0.48	74,900	-
[3793]	25/12/05	417	422	412	415	-4	-0.95	143,200	-
[3793]	25/12/04	418	423	415	419	0	0.00	70,200	-
[3793]	25/12/03	433	433	415	419	-9	-2.10	184,800	-
[3793]	25/12/02	440	440	428	428	-6	-1.38	73,400	-
[3793]	25/12/01	447	451	433	434	-12	-2.69	60,000	-
[3793]	25/11/28	449	454	445	446	-4	-0.89	68,100	-
[3793]	25/11/27	442	451	441	450	+9	+2.04	80,000	-
[3793]	25/11/26	427	441	425	441	+18	+4.26	127,700	-
[3793]	25/11/25	439	439	423	423	-11	-2.53	150,600	-
[3793]	25/11/21	427	438	426	434	+3	+0.70	82,800	-
[3793]	25/11/20	435	440	431	431	-5	-1.15	57,300	-
[3793]	25/11/19	435	440	428	436	-2	-0.46	138,500	-
[3793]	25/11/18	448	449	436	438	-12	-2.67	196,600	-
[3793]	25/11/17	456	456	446	450	-5	-1.10	91,600	-
[3793]	25/11/14	453	459	453	455	-3	-0.66	57,400	-
[3793]	25/11/13	455	458	451	458	+5	+1.10	81,500	-
[3793]	25/11/12	450	458	447	453	+6	+1.34	94,500	-
[3793]	25/11/11	455	455	445	447	-8	-1.76	134,600	-
[3793]	25/11/10	455	459	451	455	+5	+1.11	75,400	-
[3793]	25/11/07	457	458	448	450	-8	-1.75	160,700	-
[3793]	25/11/06	466	466	453	458	-2	-0.43	139,300	-
[3793]	25/11/05	458	464	448	460	+2	+0.44	181,000	-
[3793]	25/11/04	455	468	455	458	-2	-0.43	83,600	-
[3793]	25/10/31	465	476	458	460	-1	-0.22	175,500	-
[3793]	25/10/30	457	465	446	461	-4	-0.86	335,000	-
[3793]	25/10/29	478	478	461	465	-7	-1.48	197,000	-
[3793]	25/10/28	468	482	465	472	0	0.00	157,700	-
[3793]	25/10/27	465	474	465	472	+8	+1.72	59,800	-
[3793]	25/10/24	467	468	462	464	-2	-0.43	49,600	-
[3793]	25/10/23	473	473	463	466	-7	-1.48	55,200	-
[3793]	25/10/22	469	475	467	473	+5	+1.07	83,100	-
[3793]	25/10/21	462	468	458	468	+9	+1.96	59,900	-
[3793]	25/10/20	457	460	453	459	+7	+1.55	70,300	-
[3793]	25/10/17	462	465	449	452	-11	-2.38	149,900	-
[3793]	25/10/16	467	469	461	463	-4	-0.86	89,600	-
[3793]	25/10/15	450	469	450	467	+22	+4.94	122,500	-
[3793]	25/10/14	449	455	444	445	-10	-2.20	172,900	-
[3793]	25/10/10	461	463	455	455	-6	-1.30	74,200	-
[3793]	25/10/09	464	464	459	461	-3	-0.65	100,600	-
[3793]	25/10/08	466	470	463	464	-4	-0.85	67,800	-
[3793]	25/10/07	472	472	465	468	-1	-0.21	66,400	-
[3793]	25/10/06	463	472	463	469	+10	+2.18	119,500	-
[3793]	25/10/03	453	463	451	459	+6	+1.32	140,100	-
[3793]	25/10/02	458	460	453	453	-7	-1.52	153,100	-
[3793]	25/10/01	470	470	460	460	-10	-2.13	159,800	-
[3793]	25/09/30	470	477	470	470	-2	-0.42	59,000	-
[3793]	25/09/29	473	474	468	472	-1	-0.21	103,200	-
[3793]	25/09/26	471	480	471	473	0	0.00	92,400	-
[3793]	25/09/25	471	477	470	473	-2	-0.42	101,700	-
[3793]	25/09/24	475	475	465	475	+3	+0.64	154,300	-
[3793]	25/09/22	470	477	470	472	+2	+0.43	120,900	-
[3793]	25/09/19	475	476	468	470	-3	-0.63	165,200	-
[3793]	25/09/18	478	481	473	473	-2	-0.42	100,600	-
[3793]	25/09/17	476	481	475	475	-3	-0.63	109,000	-
[3793]	25/09/16	476	480	470	478	+2	+0.42	119,800	-
[3793]	25/09/12	473	478	472	476	+5	+1.06	153,000	-
[3793]	25/09/11	478	481	471	471	-7	-1.46	172,000	-
[3793]	25/09/10	482	482	473	478	+1	+0.21	106,000	-
[3793]	25/09/09	479	485	477	477	-2	-0.42	115,600	-
[3793]	25/09/08	481	485	477	479	-2	-0.42	112,400	-
[3793]	25/09/05	485	487	480	481	-1	-0.21	131,000	-