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
[3798]	26/10/29	570	574	548	548	-13	-2.317291	198,000	31,004,952,576
[3798]	26/10/28	559	577	552	561	0	0	271,600	31,740,471,296
[3798]	26/10/27	556	568	551	561	+2	+0.357782	245,100	31,740,471,296
[3798]	26/10/26	569	578	556	559	-11	-1.929825	227,700	31,627,315,200
[3798]	26/10/23	559	573	555	570	+10	+1.785714	323,700	32,249,675,776
[3798]	26/10/22	541	570	541	560	+19	+3.512015	625,700	31,683,893,248
[3798]	26/10/21	531	542	526	541	+11	+2.075472	255,700	30,608,904,192
[3798]	26/10/20	545	546	526	530	-14	-2.573529	222,700	29,986,541,568
[3798]	26/10/19	540	552	540	544	-14	-2.508961	260,400	30,778,638,336
[3798]	26/10/16	518	558	518	558	+43	+8.349515	444,200	31,570,735,104
[3798]	26/10/15	521	524	512	515	-16	-3.013183	213,900	29,137,864,704
[3798]	26/10/14	532	536	527	531	0	0	169,600	30,043,119,616
[3798]	26/10/13	530	536	525	531	+5	+0.95057	187,200	30,043,119,616
[3798]	26/10/09	513	527	511	526	+11	+2.135922	242,100	29,760,227,328
[3798]	26/10/08	519	520	511	515	-4	-0.770713	154,600	29,137,864,704
[3798]	26/10/07	526	531	518	519	-7	-1.330798	151,700	29,364,178,944
[3798]	26/10/06	530	538	522	526	+2	+0.381679	459,500	29,760,227,328
[3798]	26/10/05	531	531	519	524	-10	-1.872659	350,400	29,647,071,232
[3798]	26/10/02	541	541	531	534	-7	-1.2939	207,700	30,212,855,808
[3798]	26/10/01	535	541	534	541	+8	+1.500938	174,600	30,608,904,192
[3798]	26/09/30	535	539	530	533	-2	-0.373832	154,400	30,156,275,712
[3798]	26/09/29	549	550	534	535	-14	-2.550091	230,800	30,269,433,856
[3798]	26/09/28	561	568	543	549	-8	-1.436266	274,500	31,061,530,624
[3798]	26/09/25	569	569	553	557	-13	-2.280702	283,600	31,514,157,056
[3798]	26/09/24	570	574	566	570	+5	+0.884956	291,600	32,249,675,776
[3798]	26/09/18	561	570	561	565	+5	+0.892857	146,600	31,966,785,536
[3798]	26/09/17	557	561	554	560	+4	+0.719424	221,200	31,683,893,248
[3798]	26/09/16	548	557	542	556	+9	+1.645338	192,500	31,457,579,008
[3798]	26/09/15	536	547	530	547	+11	+2.052239	160,300	30,948,374,528
[3798]	26/09/14	523	539	519	536	+22	+4.280156	276,900	30,326,011,904
[3798]	26/09/11	516	519	511	514	-9	-1.720841	169,700	29,081,286,656
[3798]	26/09/10	521	524	514	523	-1	-0.19084	195,200	29,590,493,184
[3798]	26/09/09	533	533	522	524	-10	-1.872659	176,900	29,647,071,232
[3798]	26/09/08	545	545	533	534	-6	-1.111111	109,900	30,212,855,808
[3798]	26/09/07	554	557	534	540	-9	-1.639344	336,600	30,552,326,144
[3798]	26/09/04	529	549	527	549	+23	+4.372624	283,200	31,061,530,624
[3798]	26/09/03	523	529	519	526	+3	+0.573614	202,100	29,760,227,328
[3798]	26/09/02	535	537	523	523	-21	-3.860294	206,700	29,590,493,184
[3798]	26/09/01	544	550	539	544	-6	-1.090909	174,900	30,778,638,336
[3798]	26/08/31	556	561	546	550	-5	-0.900901	214,900	31,118,108,672
[3798]	26/08/28	535	560	535	555	+26	+4.914934	438,000	31,401,000,960
[3798]	26/08/27	531	535	523	529	-3	-0.56391	136,900	29,929,963,520
[3798]	26/08/26	532	544	531	532	-4	-0.746269	174,400	30,099,697,664
[3798]	26/08/25	533	539	529	536	+2	+0.374532	121,000	30,326,011,904
[3798]	26/08/24	524	538	522	534	+5	+0.94518	175,300	30,212,855,808
[3798]	26/08/21	527	530	523	529	-4	-0.750469	121,600	29,929,963,520
[3798]	26/08/20	524	535	520	533	+9	+1.717557	219,600	30,156,275,712
[3798]	26/08/19	514	526	508	524	+6	+1.158301	276,000	29,647,071,232
[3798]	26/08/18	525	527	516	518	-10	-1.893939	221,200	29,307,600,896
[3798]	26/08/17	527	534	520	528	+3	+0.571429	328,900	29,873,385,472
[3798]	26/08/14	513	532	508	525	+16	+3.143418	493,600	29,703,649,280
[3798]	26/08/13	519	523	505	509	-60	-10.544815	929,600	28,798,396,416
[3798]	26/08/12	559	571	553	569	+12	+2.154399	334,700	32,193,097,728
[3798]	26/08/10	560	560	546	557	+2	+0.36036	269,200	31,514,157,056
[3798]	26/08/07	551	556	550	555	+6	+1.092896	84,700	31,401,000,960
[3798]	26/08/06	550	552	541	549	-5	-0.902527	173,000	31,061,530,624
[3798]	26/08/05	567	567	550	554	-3	-0.5386	207,400	31,344,422,912
[3798]	26/08/04	562	565	556	557	+5	+0.905797	123,700	31,514,157,056
[3798]	26/08/03	562	562	548	552	-10	-1.779359	184,900	31,231,264,768
[3798]	26/07/31	567	570	559	562	-25	-4.258944	240,100	31,797,049,344
[3798]	26/07/30	579	587	574	587	+5	+0.859107	157,800	33,211,508,736
[3798]	26/07/29	570	591	568	582	+12	+2.105263	187,500	32,928,616,448
[3798]	26/07/28	573	576	566	570	+4	+0.706714	115,300	32,249,675,776
[3798]	26/07/27	550	566	547	566	+20	+3.663004	183,200	32,023,363,584
[3798]	26/07/24	544	548	542	546	-2	-0.364964	87,700	30,891,796,480
[3798]	26/07/23	551	551	545	548	-3	-0.544465	95,400	31,004,952,576
[3798]	26/07/22	557	560	548	551	-12	-2.131439	158,100	31,174,686,720
[3798]	26/07/21	560	571	556	563	0	0	239,900	31,853,627,392
[3798]	26/07/17	567	576	556	563	+5	+0.896057	327,700	-
[3798]	26/07/16	565	567	555	558	-5	-0.888099	144,900	-
[3798]	26/07/15	560	565	554	563	+3	+0.535714	132,000	-
[3798]	26/07/14	557	564	553	560	+4	+0.719424	152,400	-
[3798]	26/07/13	557	562	548	556	+6	+1.090909	136,700	-
[3798]	26/07/10	538	552	538	550	+5	+0.917431	112,300	-
[3798]	26/07/09	539	549	532	545	-4	-0.728597	143,200	-
[3798]	26/07/08	555	558	543	549	-3	-0.543478	95,900	-
[3798]	26/07/07	553	560	545	552	-11	-1.953819	235,600	-
[3798]	26/07/06	560	565	552	563	+12	+2.177858	262,400	-
[3798]	26/07/03	531	551	531	551	+24	+4.55408	199,200	-
[3798]	26/07/02	511	528	506	527	+26	+5.189621	254,100	-
[3798]	26/07/01	503	506	499	501	-2	-0.397614	100,000	-
[3798]	26/06/30	503	504	497	503	0	0	98,900	-
[3798]	26/06/29	498	509	498	503	+13	+2.653061	197,500	-
[3798]	26/06/26	495	497	488	490	-11	-2.195609	223,000	-
[3798]	26/06/25	495	506	492	501	+5	+1.008065	272,800	-
[3798]	26/06/24	502	506	495	496	+1	+0.20202	165,400	-
[3798]	26/06/23	502	508	495	495	-6	-1.197605	172,100	-
[3798]	26/06/22	503	515	496	501	-4	-0.792079	174,300	-
[3798]	26/06/19	527	533	503	505	-30	-5.607477	317,000	-
[3798]	26/06/18	522	538	521	535	+18	+3.481625	223,600	-
[3798]	26/06/17	513	531	511	517	+10	+1.972387	216,400	-
[3798]	26/06/16	525	526	505	507	-23	-4.339623	284,000	-
[3798]	26/06/15	535	550	528	530	+3	+0.56926	241,700	-
[3798]	26/06/12	554	555	520	527	+1	+0.190114	434,000	-
[3798]	26/06/11	525	536	517	526	+2	+0.381679	285,700	-
[3798]	26/06/10	518	538	515	524	+1	+0.191205	336,900	-
[3798]	26/06/09	516	532	512	523	+8	+1.553398	173,300	-
[3798]	26/06/08	508	520	507	515	-3	-0.579151	222,100	-
[3798]	26/06/05	531	537	514	518	+1	+0.193424	257,000	-
[3798]	26/06/04	517	522	506	517	-10	-1.897533	159,300	-
[3798]	26/06/03	527	533	523	527	-7	-1.310861	159,600	-
[3798]	26/06/02	533	536	524	534	+10	+1.908397	247,800	-
[3798]	26/06/01	528	549	516	524	+5	+0.963391	189,200	-
[3798]	26/05/29	493	531	493	519	+29	+5.918367	373,100	-
[3798]	26/05/28	500	500	489	490	-10	-2	168,600	-
[3798]	26/05/27	501	505	496	500	-4	-0.793651	136,700	-
[3798]	26/05/26	507	509	501	504	-5	-0.982318	112,600	-
[3798]	26/05/25	519	519	501	509	-13	-2.490421	177,100	-
[3798]	26/05/22	508	525	507	522	+9	+1.754386	151,000	-
[3798]	26/05/21	505	515	504	513	+16	+3.219316	140,900	-
[3798]	26/05/20	510	511	489	497	-14	-2.739726	359,500	-
[3798]	26/05/19	517	519	504	511	+3	+0.590551	263,400	-
[3798]	26/05/18	527	539	501	508	-9	-1.740812	265,700	-
[3798]	26/05/15	519	521	509	517	+12	+2.376238	279,900	-
[3798]	26/05/14	527	527	500	505	-2	-0.394477	396,500	-
[3798]	26/05/13	500	507	495	507	+7	+1.4	204,400	-
[3798]	26/05/12	516	517	496	500	-16	-3.100775	224,200	-
[3798]	26/05/11	520	524	513	516	-3	-0.578035	175,900	-
[3798]	26/05/08	510	525	504	519	+15	+2.97619	258,400	-
[3798]	26/05/07	520	520	501	504	+12	+2.439024	217,800	-
[3798]	26/05/01	495	497	487	492	-3	-0.606061	235,900	-
[3798]	26/04/30	509	509	493	495	-10	-1.980198	325,700	-
[3798]	26/04/28	509	513	503	505	-7	-1.367188	214,300	-
[3798]	26/04/27	526	531	505	512	-14	-2.661597	350,300	-
[3798]	26/04/24	526	537	524	526	-10	-1.865672	157,000	-
[3798]	26/04/23	561	561	532	536	-33	-5.799649	238,900	-
[3798]	26/04/22	556	571	556	569	+12	+2.154399	202,500	-
[3798]	26/04/21	558	565	554	557	0	0	177,400	-
[3798]	26/04/20	559	560	547	557	-2	-0.357782	164,600	-
[3798]	26/04/17	555	563	552	559	-4	-0.71048	235,900	-
[3798]	26/04/16	555	569	553	563	+22	+4.066543	236,500	-
[3798]	26/04/15	526	542	525	541	+22	+4.238921	268,000	-
[3798]	26/04/14	520	526	517	519	+16	+3.180915	107,400	-
[3798]	26/04/13	505	511	499	503	-7	-1.372549	148,600	-
[3798]	26/04/10	515	520	506	510	-12	-2.298851	204,800	-
[3798]	26/04/09	522	525	515	522	-6	-1.136364	172,200	-
[3798]	26/04/08	522	532	520	528	+12	+2.325581	156,800	-
[3798]	26/04/07	509	521	503	516	-3	-0.578035	123,100	-
[3798]	26/04/06	520	521	512	519	+2	+0.386847	221,300	-
[3798]	26/04/03	507	518	506	517	+15	+2.988048	158,100	-
[3798]	26/04/02	515	515	499	502	-9	-1.761252	85,700	-
[3798]	26/04/01	503	511	501	511	+21	+4.285714	100,800	-
[3798]	26/03/31	492	501	487	490	-3	-0.608519	226,400	-
[3798]	26/03/30	485	495	479	493	-27	-5.192308	266,400	-
[3798]	26/03/27	498	523	497	520	+30	+6.122449	279,200	-
[3798]	26/03/26	490	496	486	490	-8	-1.606426	138,900	-
[3798]	26/03/25	495	505	495	498	+2	+0.403226	85,700	-
[3798]	26/03/24	493	498	489	496	+14	+2.904564	176,900	-
[3798]	26/03/23	480	484	472	482	-17	-3.406814	529,300	-
[3798]	26/03/19	505	512	499	499	-23	-4.40613	212,300	-
[3798]	26/03/18	514	525	509	522	+15	+2.95858	203,000	-
[3798]	26/03/17	517	519	506	507	-5	-0.976563	131,700	-
[3798]	26/03/16	510	520	508	512	-2	-0.389105	115,900	-
[3798]	26/03/13	509	514	506	514	-5	-0.963391	270,500	-
[3798]	26/03/12	511	522	509	519	-21	-3.888889	191,900	-
[3798]	26/03/11	540	552	536	540	+10	+1.886792	239,500	-
[3798]	26/03/10	531	533	517	530	+5	+0.952381	230,200	-
[3798]	26/03/09	520	534	516	525	-20	-3.669725	444,000	-
[3798]	26/03/06	531	552	531	545	+20	+3.809524	458,600	-
[3798]	26/03/05	525	531	518	525	+20	+3.960396	442,300	-
[3798]	26/03/04	525	527	498	505	-21	-3.992395	588,100	-
[3798]	26/03/03	536	539	525	526	-5	-0.94162	271,000	-
[3798]	26/03/02	548	549	529	531	-27	-4.83871	273,000	-
[3798]	26/02/27	560	574	554	558	+8	+1.454545	413,000	-
[3798]	26/02/26	532	553	532	550	+12	+2.230483	441,600	-
[3798]	26/02/25	527	542	520	538	+21	+4.061896	283,400	-
[3798]	26/02/24	565	565	506	517	-53	-9.298246	513,500	-
[3798]	26/02/20	583	589	569	570	-14	-2.39726	333,300	-
[3798]	26/02/19	560	588	555	584	+30	+5.415162	340,100	-
[3798]	26/02/18	537	560	537	554	+27	+5.12334	246,400	-
[3798]	26/02/17	537	542	520	527	-15	-2.767528	296,100	-
[3798]	26/02/16	556	568	540	542	+26	+5.03876	536,800	-
[3798]	26/02/13	522	527	514	516	-22	-4.089219	340,100	-
[3798]	26/02/12	547	554	535	538	-14	-2.536232	350,600	-
[3798]	26/02/10	528	557	525	552	+29	+5.544933	280,600	-
[3798]	26/02/09	535	535	518	523	-11	-2.059925	418,500	-
[3798]	26/02/06	523	536	512	534	-5	-0.927644	502,500	-
[3798]	26/02/05	535	543	525	539	+5	+0.93633	443,200	-
[3798]	26/02/04	571	571	533	534	-47	-8.089501	881,500	-
[3798]	26/02/03	570	585	567	581	+21	+3.75	284,400	-
[3798]	26/02/02	570	581	557	560	-10	-1.754386	355,400	-
[3798]	26/01/30	572	575	560	570	-12	-2.061856	635,300	-
[3798]	26/01/29	576	584	569	582	+3	+0.518135	642,900	-
[3798]	26/01/28	597	599	576	579	-28	-4.61285	430,700	-
[3798]	26/01/27	612	617	602	607	-8	-1.300813	176,800	-
[3798]	26/01/26	620	622	607	615	-7	-1.125402	204,600	-
[3798]	26/01/23	622	639	617	622	+14	+2.302632	373,100	-
[3798]	26/01/22	609	612	596	608	-2	-0.327869	258,600	-
[3798]	26/01/21	601	614	599	610	-11	-1.771337	247,400	-
[3798]	26/01/20	631	638	621	621	-17	-2.664577	278,000	-
[3798]	26/01/19	638	645	625	638	-6	-0.931677	384,300	-
[3798]	26/01/16	655	657	637	644	-15	-2.276176	286,800	-
[3798]	26/01/15	654	669	653	659	-4	-0.603318	331,800	-
[3798]	26/01/14	680	683	652	663	-21	-3.070175	299,400	-
[3798]	26/01/13	693	699	684	684	-5	-0.725689	290,800	-
[3798]	26/01/09	690	697	674	689	-6	-0.863309	272,500	-
[3798]	26/01/08	694	704	690	695	+7	+1.017442	379,100	-
[3798]	26/01/07	680	705	677	688	+4	+0.584795	399,300	-
[3798]	26/01/06	701	709	675	684	-16	-2.285714	581,000	-
[3798]	26/01/05	692	710	686	700	+18	+2.639296	661,600	-
[3798]	25/12/30	667	686	664	682	+25	+3.805175	243,900	-
[3798]	25/12/29	660	662	646	657	-5	-0.755287	187,700	-
[3798]	25/12/26	652	666	652	662	+10	+1.533742	214,700	-
[3798]	25/12/25	671	671	646	652	-9	-1.361573	247,100	-
[3798]	25/12/24	638	671	630	661	+22	+3.442879	338,700	-
[3798]	25/12/23	631	649	626	639	+15	+2.403846	311,100	-
[3798]	25/12/22	608	624	605	624	+26	+4.347826	293,100	-
[3798]	25/12/19	597	602	581	598	+11	+1.873935	319,700	-
[3798]	25/12/18	596	599	578	587	-16	-2.6534	465,000	-
[3798]	25/12/17	578	608	568	603	+55	+10.036496	734,000	-
[3798]	25/12/16	556	557	545	548	-18	-3.180212	208,600	-
[3798]	25/12/15	560	566	547	566	+2	+0.35461	166,100	-
[3798]	25/12/12	584	590	560	564	0	0	316,200	-
[3798]	25/12/11	561	571	559	564	+10	+1.805054	125,900	-
[3798]	25/12/10	556	565	554	554	-3	-0.5386	94,100	-
[3798]	25/12/09	551	560	550	557	+8	+1.457195	102,300	-
[3798]	25/12/08	545	556	541	549	-3	-0.543478	202,400	-
[3798]	25/12/05	562	562	548	552	-8	-1.428571	215,500	-
[3798]	25/12/04	566	568	555	560	-3	-0.53286	141,400	-
[3798]	25/12/03	551	569	546	563	+7	+1.258993	128,400	-
[3798]	25/12/02	571	573	552	556	-14	-2.45614	328,900	-
[3798]	25/12/01	585	586	570	570	-21	-3.553299	192,300	-
[3798]	25/11/28	582	595	581	591	+3	+0.510204	198,500	-
[3798]	25/11/27	582	593	575	588	-1	-0.169779	171,600	-
[3798]	25/11/26	590	597	580	589	-11	-1.833333	168,000	-
[3798]	25/11/25	587	602	582	600	+16	+2.739726	151,800	-
[3798]	25/11/21	571	589	558	584	+3	+0.516351	280,900	-
[3798]	25/11/20	590	591	577	581	-4	-0.683761	275,600	-
[3798]	25/11/19	595	604	581	585	-14	-2.337229	284,300	-
[3798]	25/11/18	610	612	591	599	-20	-3.231018	267,400	-
[3798]	25/11/17	649	653	600	619	-39	-5.927052	386,900	-
[3798]	25/11/14	691	697	653	658	-43	-6.134094	108,800	-
[3798]	25/11/13	678	704	677	701	+33	+4.94012	184,300	-
[3798]	25/11/12	656	668	648	668	+10	+1.519757	295,900	-
[3798]	25/11/11	660	671	640	658	+2	+0.304878	160,600	-
[3798]	25/11/10	629	682	629	656	-43	-6.151645	290,600	-
[3798]	25/11/07	718	719	695	699	-23	-3.185596	138,800	-
[3798]	25/11/06	727	738	713	722	-7	-0.960219	226,200	-
[3798]	25/11/05	764	765	717	729	-33	-4.330709	180,500	-
[3798]	25/11/04	746	764	742	762	+20	+2.695418	107,700	-
[3798]	25/10/31	720	746	716	742	+31	+4.360056	93,300	-
[3798]	25/10/30	700	716	696	711	+1	+0.140845	112,600	-
[3798]	25/10/29	743	743	708	710	-35	-4.697987	157,400	-
[3798]	25/10/28	777	777	745	745	-32	-4.118404	71,600	-
[3798]	25/10/27	753	778	748	777	+24	+3.187251	72,800	-
[3798]	25/10/24	763	763	749	753	-10	-1.310616	72,100	-
[3798]	25/10/23	771	779	761	763	-19	-2.429668	94,800	-
[3798]	25/10/22	785	788	775	782	+4	+0.514139	43,800	-
[3798]	25/10/21	780	794	757	778	-2	-0.25641	112,000	-
[3798]	25/10/20	790	801	770	780	0	0	183,700	-
[3798]	25/10/17	800	803	778	780	-37	-4.528764	129,300	-
[3798]	25/10/16	815	820	785	817	-8	-0.969697	110,500	-
[3798]	25/10/15	833	846	820	825	-2	-0.241838	146,900	-
[3798]	25/10/14	840	854	820	827	-14	-1.664685	248,200	-
[3798]	25/10/10	822	849	817	841	+32	+3.955501	202,600	-
[3798]	25/10/09	845	849	809	809	-28	-3.345281	229,200	-
[3798]	25/10/08	779	841	777	837	+63	+8.139535	396,700	-
[3798]	25/10/07	751	777	739	774	+29	+3.892617	135,300	-
[3798]	25/10/06	779	779	741	745	+11	+1.498638	235,200	-
[3798]	25/10/03	723	742	717	734	+4	+0.547945	112,100	-
[3798]	25/10/02	772	773	724	730	-27	-3.566711	175,800	-
[3798]	25/10/01	757	770	750	757	0	0	174,700	-
[3798]	25/09/30	783	809	757	757	-29	-3.689567	235,200	-
[3798]	25/09/29	780	802	769	786	+18	+2.34375	249,500	-
[3798]	25/09/26	775	778	762	768	0	0	118,000	-
[3798]	25/09/25	782	784	761	768	-14	-1.790281	130,000	-
[3798]	25/09/24	792	792	769	782	-1	-0.127714	186,000	-
[3798]	25/09/22	761	787	761	783	+30	+3.984064	134,000	-
[3798]	25/09/19	756	760	741	753	-2	-0.264901	205,000	-
[3798]	25/09/18	765	765	753	755	-8	-1.048493	68,000	-
[3798]	25/09/17	765	770	753	763	+1	+0.131234	84,000	-
[3798]	25/09/16	765	765	752	762	-3	-0.392157	287,000	-
[3798]	25/09/12	783	784	765	765	-21	-2.671756	190,000	-
[3798]	25/09/11	797	805	783	786	-1	-0.127065	128,000	-
[3798]	25/09/10	803	803	781	787	-12	-1.501877	98,000	-
[3798]	25/09/09	799	810	796	799	+10	+1.267427	134,000	-
[3798]	25/09/08	795	812	789	789	-6	-0.754717	201,000	-
[3798]	25/09/05	793	795	775	795	+4	+0.505689	161,000	-