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
[3802]	26/10/29	480	485	479	485	+3.0	+0.62	1,500	1,663,617,920
[3802]	26/10/28	484	485	482	482	0	+0.00	700	1,653,327,488
[3802]	26/10/27	485	485	482	482	-5.0	-1.03	1,300	1,653,327,488
[3802]	26/10/26	489	492	487	487	-1.0	-0.20	1,900	1,670,478,208
[3802]	26/10/23	485	488	481	488	+7.0	+1.46	700	1,673,908,352
[3802]	26/10/22	479	489	479	481	+3.0	+0.63	2,900	1,649,897,344
[3802]	26/10/21	477	479	477	478	+1.0	+0.21	1,100	1,639,606,912
[3802]	26/10/20	480	480	477	477	-3.0	-0.62	2,100	1,636,176,768
[3802]	26/10/19	476	480	475	480	+5.0	+1.05	3,300	1,646,467,200
[3802]	26/10/16	479	480	472	475	0	+0.00	4,000	1,629,316,480
[3802]	26/10/15	477	478	473	475	-2.0	-0.42	2,000	1,629,316,480
[3802]	26/10/14	480	480	477	477	-1.0	-0.21	400	1,636,176,768
[3802]	26/10/13	472	480	472	478	+3.0	+0.63	3,400	1,639,606,912
[3802]	26/10/09	478	481	470	475	-4.0	-0.84	5,100	1,629,316,480
[3802]	26/10/08	478	481	478	479	+1.0	+0.21	1,300	1,643,037,056
[3802]	26/10/07	480	482	476	478	-4.0	-0.83	3,900	1,639,606,912
[3802]	26/10/06	486	486	482	482	0	+0.00	700	1,653,327,488
[3802]	26/10/05	481	483	481	482	+1.0	+0.21	1,300	1,653,327,488
[3802]	26/10/02	487	487	478	481	-4.0	-0.82	5,200	1,649,897,344
[3802]	26/10/01	486	490	485	485	-1.0	-0.21	2,000	1,663,617,920
[3802]	26/09/30	495	495	480	486	-9.0	-1.82	6,600	1,667,048,064
[3802]	26/09/29	502	502	490	495	-12.0	-2.37	1,900	1,697,919,360
[3802]	26/09/28	506	507	505	507	+2.0	+0.40	5,600	1,739,080,960
[3802]	26/09/25	504	505	503	505	-2.0	-0.39	3,400	1,732,220,672
[3802]	26/09/24	505	509	505	507	+3.0	+0.60	3,300	1,739,080,960
[3802]	26/09/18	504	504	503	504	+1.0	+0.20	1,800	1,728,790,528
[3802]	26/09/17	501	504	501	503	+2.0	+0.40	1,700	1,725,360,384
[3802]	26/09/16	502	503	501	501	-1.0	-0.20	900	1,718,500,096
[3802]	26/09/15	503	504	502	502	-1.0	-0.20	1,000	1,721,930,240
[3802]	26/09/14	505	505	503	503	0	+0.00	900	1,725,360,384
[3802]	26/09/11	506	506	503	503	-3.0	-0.59	1,700	1,725,360,384
[3802]	26/09/10	504	506	504	506	+2.0	+0.40	1,200	1,735,650,816
[3802]	26/09/09	506	506	503	504	+2.0	+0.40	900	1,728,790,528
[3802]	26/09/08	505	505	502	502	-1.0	-0.20	1,300	1,721,930,240
[3802]	26/09/07	502	505	502	503	0	+0.00	1,500	1,725,360,384
[3802]	26/09/04	504	505	503	503	+2.0	+0.40	600	1,725,360,384
[3802]	26/09/03	506	506	501	501	-1.0	-0.20	400	1,718,500,096
[3802]	26/09/02	501	508	501	502	+1.0	+0.20	1,100	1,721,930,240
[3802]	26/09/01	500	506	500	501	+1.0	+0.20	2,800	1,718,500,096
[3802]	26/08/31	500	501	499	500	0	+0.00	7,700	1,715,069,952
[3802]	26/08/28	501	501	500	500	-1.0	-0.20	1,000	1,715,069,952
[3802]	26/08/27	499	501	499	501	+3.0	+0.60	1,800	1,718,500,096
[3802]	26/08/26	498	500	498	498	0	+0.00	700	1,708,209,664
[3802]	26/08/25	499	499	498	498	-1.0	-0.20	900	1,708,209,664
[3802]	26/08/24	499	499	499	499	+1.0	+0.20	1,100	1,711,639,808
[3802]	26/08/21	499	499	498	498	0	+0.00	1,300	1,708,209,664
[3802]	26/08/20	498	500	497	498	0	+0.00	3,900	1,708,209,664
[3802]	26/08/19	500	500	494	498	+1.0	+0.20	2,200	1,708,209,664
[3802]	26/08/18	495	497	491	497	+5.0	+1.02	1,900	1,704,779,520
[3802]	26/08/17	493	499	490	492	-4.0	-0.81	5,700	1,687,628,928
[3802]	26/08/14	493	496	492	496	+3.0	+0.61	2,500	1,701,349,376
[3802]	26/08/13	491	495	490	493	+2.0	+0.41	1,700	1,691,059,072
[3802]	26/08/12	490	495	485	491	0	+0.00	6,800	1,684,198,784
[3802]	26/08/10	494	494	490	491	+1.0	+0.20	2,300	1,684,198,784
[3802]	26/08/07	488	496	488	490	-1.0	-0.20	2,000	1,680,768,640
[3802]	26/08/06	490	497	488	491	+3.0	+0.61	2,900	1,684,198,784
[3802]	26/08/05	493	493	487	488	-5.0	-1.01	5,000	1,673,908,352
[3802]	26/08/04	496	496	492	493	-3.0	-0.60	1,800	1,691,059,072
[3802]	26/08/03	500	500	492	496	+1.0	+0.20	3,000	1,701,349,376
[3802]	26/07/31	494	496	494	495	+1.0	+0.20	2,900	1,697,919,360
[3802]	26/07/30	492	494	492	494	+2.0	+0.41	800	1,694,489,216
[3802]	26/07/29	491	495	491	492	+1.0	+0.20	2,600	1,687,628,928
[3802]	26/07/28	493	495	490	491	-2.0	-0.41	2,000	1,684,198,784
[3802]	26/07/27	492	494	489	493	+3.0	+0.61	4,200	1,691,059,072
[3802]	26/07/24	492	493	489	490	0	+0.00	1,900	1,680,768,640
[3802]	26/07/23	488	490	486	490	+3.0	+0.62	2,700	1,680,768,640
[3802]	26/07/22	492	492	487	487	-3.0	-0.61	2,900	1,670,478,208
[3802]	26/07/21	494	494	490	490	+2.0	+0.41	2,600	1,680,768,640
[3802]	26/07/17	490	491	487	488	-5	-1.01	7,100	-
[3802]	26/07/16	488	493	488	493	+3	+0.61	4,200	-
[3802]	26/07/15	486	492	486	490	+8	+1.66	4,600	-
[3802]	26/07/14	485	487	480	482	-3	-0.62	8,000	-
[3802]	26/07/13	485	485	485	485	+2	+0.41	1,000	-
[3802]	26/07/10	485	485	483	483	-1	-0.21	400	-
[3802]	26/07/09	484	484	480	484	+4	+0.83	1,800	-
[3802]	26/07/08	484	485	480	480	-1	-0.21	3,800	-
[3802]	26/07/07	483	483	480	481	-1	-0.21	2,800	-
[3802]	26/07/06	480	482	479	482	+2	+0.42	3,100	-
[3802]	26/07/03	480	482	480	480	+2	+0.42	1,100	-
[3802]	26/07/02	477	478	477	478	+1	+0.21	900	-
[3802]	26/07/01	477	478	476	477	0	0.00	1,300	-
[3802]	26/06/30	477	477	475	477	0	0.00	3,600	-
[3802]	26/06/29	473	477	471	477	+4	+0.85	3,600	-
[3802]	26/06/26	479	479	472	473	0	0.00	3,500	-
[3802]	26/06/25	472	475	472	473	-1	-0.21	700	-
[3802]	26/06/24	475	475	474	474	-1	-0.21	500	-
[3802]	26/06/23	477	477	472	475	-2	-0.42	500	-
[3802]	26/06/22	469	478	469	477	+6	+1.27	2,000	-
[3802]	26/06/19	472	488	470	471	-5	-1.05	4,200	-
[3802]	26/06/18	476	476	471	476	-1	-0.21	2,900	-
[3802]	26/06/17	468	480	468	477	+15	+3.25	6,900	-
[3802]	26/06/16	463	465	461	462	-1	-0.22	3,100	-
[3802]	26/06/15	464	464	462	463	-1	-0.22	4,500	-
[3802]	26/06/12	464	467	463	464	0	0.00	1,200	-
[3802]	26/06/11	469	469	463	464	-5	-1.07	5,200	-
[3802]	26/06/10	469	469	464	469	0	0.00	2,300	-
[3802]	26/06/09	470	470	463	469	+5	+1.08	3,000	-
[3802]	26/06/08	463	470	462	464	+1	+0.22	2,000	-
[3802]	26/06/05	465	467	463	463	-2	-0.43	1,300	-
[3802]	26/06/04	461	465	461	465	+2	+0.43	1,500	-
[3802]	26/06/03	466	467	461	463	-6	-1.28	3,200	-
[3802]	26/06/02	471	471	465	469	-2	-0.42	1,900	-
[3802]	26/06/01	467	472	465	471	-1	-0.21	1,800	-
[3802]	26/05/29	463	472	463	472	+13	+2.83	2,500	-
[3802]	26/05/28	461	464	459	459	-2	-0.43	1,300	-
[3802]	26/05/27	461	463	458	461	+1	+0.22	5,100	-
[3802]	26/05/26	467	501	460	460	-11	-2.34	38,100	-
[3802]	26/05/25	470	472	467	471	0	0.00	2,000	-
[3802]	26/05/22	470	472	470	471	+1.0	+0.21	1,900	-
[3802]	26/05/21	472	472	468	470	0	+0.00	1,400	-
[3802]	26/05/20	469	470	466	470	-3.0	-0.63	2,300	-
[3802]	26/05/19	470	473	467	473	+2.0	+0.42	3,700	-
[3802]	26/05/18	471	471	471	471	0	+0.00	600	-
[3802]	26/05/15	471	477	471	471	+1.0	+0.21	1,700	-
[3802]	26/05/14	474	475	470	470	-2.0	-0.42	1,500	-
[3802]	26/05/13	475	476	472	472	+2.0	+0.43	1,800	-
[3802]	26/05/12	472	475	468	470	-1.0	-0.21	8,900	-
[3802]	26/05/11	472	472	469	471	-1.0	-0.21	3,400	-
[3802]	26/05/08	472	472	468	472	+4.0	+0.85	800	-
[3802]	26/05/07	467	470	467	468	-1.0	-0.21	2,900	-
[3802]	26/05/01	469	475	468	469	-1.0	-0.21	1,000	-
[3802]	26/04/30	469	473	469	470	+1.0	+0.21	1,500	-
[3802]	26/04/28	470	473	468	469	-1.0	-0.21	1,600	-
[3802]	26/04/27	473	475	470	470	-3	-0.63	3,700	-
[3802]	26/04/24	474	476	472	473	+1	+0.21	2,400	-
[3802]	26/04/23	468	472	467	472	+6	+1.29	2,700	-
[3802]	26/04/22	468	470	466	466	-4	-0.85	1,300	-
[3802]	26/04/21	470	470	469	470	0	0.00	1,800	-
[3802]	26/04/20	476	476	470	470	-4	-0.84	3,200	-
[3802]	26/04/17	471	474	468	474	+3	+0.64	2,900	-
[3802]	26/04/16	468	471	468	471	+1	+0.21	800	-
[3802]	26/04/15	467	470	467	470	+3	+0.64	800	-
[3802]	26/04/14	470	470	467	467	-1	-0.21	900	-
[3802]	26/04/13	471	471	468	468	-2	-0.43	2,100	-
[3802]	26/04/10	470	472	470	470	0	0.00	700	-
[3802]	26/04/09	472	473	470	470	-1	-0.21	1,300	-
[3802]	26/04/08	475	475	467	471	-4	-0.84	3,600	-
[3802]	26/04/07	466	475	466	475	+9	+1.93	1,800	-
[3802]	26/04/06	467	470	466	466	-1	-0.21	1,600	-
[3802]	26/04/03	467	469	466	467	0	0.00	1,800	-
[3802]	26/04/02	472	477	467	467	-1	-0.21	3,700	-
[3802]	26/04/01	463	475	462	468	+5	+1.08	3,800	-
[3802]	26/03/31	468	468	461	463	-5	-1.07	4,100	-
[3802]	26/03/30	456	468	456	468	-17	-3.51	6,600	-
[3802]	26/03/27	489	489	480	485	+4	+0.83	8,700	-
[3802]	26/03/26	485	485	481	481	0	0.00	3,400	-
[3802]	26/03/25	489	489	480	481	-5	-1.03	6,900	-
[3802]	26/03/24	491	491	481	486	-4	-0.82	5,700	-
[3802]	26/03/23	492	492	486	490	+1	+0.20	6,000	-
[3802]	26/03/19	486	489	483	489	+2	+0.41	5,000	-
[3802]	26/03/18	486	487	484	487	+4	+0.83	3,200	-
[3802]	26/03/17	483	486	483	483	0	0.00	1,100	-
[3802]	26/03/16	486	486	483	483	0	0.00	2,000	-
[3802]	26/03/13	481	485	481	483	-1	-0.21	2,600	-
[3802]	26/03/12	483	485	483	484	+1	+0.21	1,200	-
[3802]	26/03/11	482	485	482	483	+1	+0.21	2,800	-
[3802]	26/03/10	481	484	481	482	+1	+0.21	2,300	-
[3802]	26/03/09	486	486	480	481	-2	-0.41	2,800	-
[3802]	26/03/06	487	487	482	483	-4	-0.82	1,600	-
[3802]	26/03/05	484	488	482	487	+3	+0.62	4,400	-
[3802]	26/03/04	482	485	477	484	+3	+0.62	5,900	-
[3802]	26/03/03	486	486	480	481	-2	-0.41	3,600	-
[3802]	26/03/02	487	488	483	483	-4	-0.82	5,400	-
[3802]	26/02/27	484	488	484	487	+3	+0.62	2,200	-
[3802]	26/02/26	485	487	479	484	+3	+0.62	4,100	-
[3802]	26/02/25	483	486	480	481	-7	-1.43	1,500	-
[3802]	26/02/24	483	488	480	488	+8	+1.67	8,500	-
[3802]	26/02/20	486	486	480	480	-4	-0.83	4,400	-
[3802]	26/02/19	480	484	477	484	+4	+0.83	2,200	-
[3802]	26/02/18	482	483	477	480	0	0.00	4,500	-
[3802]	26/02/17	480	480	479	480	0	0.00	1,500	-
[3802]	26/02/16	481	484	479	480	-4	-0.83	2,100	-
[3802]	26/02/13	484	484	476	484	+4	+0.83	2,600	-
[3802]	26/02/12	486	486	478	480	0	0.00	6,100	-
[3802]	26/02/10	485	485	480	480	-3	-0.62	1,400	-
[3802]	26/02/09	487	487	480	483	+1	+0.21	2,800	-
[3802]	26/02/06	476	483	476	482	+8	+1.69	1,900	-
[3802]	26/02/05	474	475	474	474	+3	+0.64	1,500	-
[3802]	26/02/04	470	476	470	471	-2	-0.42	3,600	-
[3802]	26/02/03	474	485	470	473	0	0.00	8,400	-
[3802]	26/02/02	485	485	473	473	-5	-1.05	4,300	-
[3802]	26/01/30	482	482	477	478	-4	-0.83	2,600	-
[3802]	26/01/29	484	485	475	482	+2	+0.42	3,800	-
[3802]	26/01/28	480	482	480	480	-4	-0.83	1,300	-
[3802]	26/01/27	483	484	480	484	+4	+0.83	1,600	-
[3802]	26/01/26	481	482	480	480	0	0.00	1,100	-
[3802]	26/01/23	476	484	476	480	0	0.00	1,900	-
[3802]	26/01/22	485	485	480	480	-5	-1.03	2,700	-
[3802]	26/01/21	487	487	482	485	-2	-0.41	1,400	-
[3802]	26/01/20	487	488	480	487	0	0.00	4,700	-
[3802]	26/01/19	480	487	480	487	+8	+1.67	4,100	-
[3802]	26/01/16	480	485	475	479	+1	+0.21	4,000	-
[3802]	26/01/15	477	480	475	478	-2	-0.42	3,400	-
[3802]	26/01/14	489	489	478	480	-5	-1.03	1,600	-
[3802]	26/01/13	485	488	480	485	0	0.00	8,000	-
[3802]	26/01/09	488	490	483	485	+3	+0.62	2,000	-
[3802]	26/01/08	487	487	480	482	-6	-1.23	3,400	-
[3802]	26/01/07	477	489	476	488	+13	+2.74	7,200	-
[3802]	26/01/06	478	478	474	475	+3	+0.64	3,700	-
[3802]	26/01/05	469	475	469	472	+8	+1.72	7,200	-
[3802]	25/12/30	457	466	457	464	+2	+0.43	8,000	-
[3802]	25/12/29	455	466	455	462	+9	+1.99	3,600	-
[3802]	25/12/26	455	460	452	453	-2	-0.44	11,300	-
[3802]	25/12/25	459	460	454	455	-4	-0.87	6,500	-
[3802]	25/12/24	463	464	450	459	0	0.00	12,900	-
[3802]	25/12/23	459	461	459	459	-3	-0.65	3,400	-
[3802]	25/12/22	466	468	460	462	-4	-0.86	4,100	-
[3802]	25/12/19	466	466	464	466	+1	+0.22	3,800	-
[3802]	25/12/18	464	465	463	465	+2	+0.43	2,800	-
[3802]	25/12/17	456	464	456	463	+7	+1.54	2,600	-
[3802]	25/12/16	455	459	455	456	+1	+0.22	3,000	-
[3802]	25/12/15	458	458	453	455	-1	-0.22	6,100	-
[3802]	25/12/12	455	458	454	456	+2	+0.44	3,300	-
[3802]	25/12/11	461	461	454	454	-5	-1.09	6,200	-
[3802]	25/12/10	451	459	449	459	+8	+1.77	9,800	-
[3802]	25/12/09	465	469	433	451	-20	-4.25	36,400	-
[3802]	25/12/08	475	477	469	471	-6	-1.26	16,000	-
[3802]	25/12/05	481	481	476	477	-7	-1.45	20,900	-
[3802]	25/12/04	498	498	484	484	+2	+0.41	14,200	-
[3802]	25/12/03	487	487	482	482	-3	-0.62	1,300	-
[3802]	25/12/02	486	486	482	485	-1	-0.21	1,700	-
[3802]	25/12/01	484	486	483	486	+3	+0.62	2,200	-
[3802]	25/11/28	490	490	480	483	-6	-1.23	6,300	-
[3802]	25/11/27	485	489	485	489	+3	+0.62	800	-
[3802]	25/11/26	485	489	485	486	+5	+1.04	1,700	-
[3802]	25/11/25	488	488	480	481	-1	-0.21	3,700	-
[3802]	25/11/21	482	495	480	482	+5	+1.05	2,800	-
[3802]	25/11/20	483	483	477	477	-2	-0.42	3,200	-
[3802]	25/11/19	477	480	477	479	+2	+0.42	1,900	-
[3802]	25/11/18	483	489	477	477	-5	-1.04	7,000	-
[3802]	25/11/17	484	489	480	482	-2	-0.41	4,500	-
[3802]	25/11/14	482	486	481	484	+1	+0.21	3,500	-
[3802]	25/11/13	483	483	480	483	-1	-0.21	1,900	-
[3802]	25/11/12	487	487	480	484	-8	-1.63	7,100	-
[3802]	25/11/11	487	494	483	492	+8	+1.65	5,200	-
[3802]	25/11/10	486	487	483	484	+1	+0.21	1,900	-
[3802]	25/11/07	485	487	482	483	-3	-0.62	1,300	-
[3802]	25/11/06	481	486	481	486	+4	+0.83	1,300	-
[3802]	25/11/05	478	487	477	482	-1	-0.21	4,500	-
[3802]	25/11/04	480	483	478	483	+1	+0.21	6,000	-
[3802]	25/10/31	477	482	477	482	+6	+1.26	2,400	-
[3802]	25/10/30	478	480	476	476	-2	-0.42	3,900	-
[3802]	25/10/29	482	486	476	478	-5	-1.04	5,000	-
[3802]	25/10/28	490	490	483	483	-7	-1.43	3,800	-
[3802]	25/10/27	489	493	472	490	-2	-0.41	21,700	-
[3802]	25/10/24	492	492	488	492	0	0.00	1,200	-
[3802]	25/10/23	487	492	486	492	+4	+0.82	3,000	-
[3802]	25/10/22	486	489	485	488	-1	-0.20	3,300	-
[3802]	25/10/21	490	491	486	489	+2	+0.41	3,700	-
[3802]	25/10/20	495	495	486	487	-1	-0.20	3,600	-
[3802]	25/10/17	487	488	484	488	-4	-0.81	3,900	-
[3802]	25/10/16	492	492	489	492	+3	+0.61	1,000	-
[3802]	25/10/15	487	490	481	489	+1	+0.20	2,700	-
[3802]	25/10/14	490	491	480	488	-4	-0.81	11,700	-
[3802]	25/10/10	491	494	490	492	-1	-0.20	2,900	-
[3802]	25/10/09	492	493	490	493	-1	-0.20	3,600	-
[3802]	25/10/08	492	497	492	494	+1	+0.20	2,500	-
[3802]	25/10/07	499	499	492	493	-9	-1.79	4,600	-
[3802]	25/10/06	507	507	499	502	+4	+0.80	2,100	-
[3802]	25/10/03	503	503	497	498	+2	+0.40	1,600	-
[3802]	25/10/02	498	498	491	496	+1	+0.20	4,700	-
[3802]	25/10/01	516	516	495	495	-18	-3.51	7,400	-
[3802]	25/09/30	519	519	511	513	-2	-0.39	5,100	-
[3802]	25/09/29	527	527	515	515	-22	-4.10	5,200	-
[3802]	25/09/26	529	537	529	537	+10	+1.90	10,400	-
[3802]	25/09/25	527	527	521	527	0	0.00	7,500	-
[3802]	25/09/24	530	530	521	527	+3	+0.57	7,600	-
[3802]	25/09/22	520	526	519	524	+9	+1.75	9,600	-
[3802]	25/09/19	520	520	515	515	-4	-0.77	3,900	-
[3802]	25/09/18	518	519	513	519	+2	+0.39	3,600	-
[3802]	25/09/17	515	517	513	517	-1	-0.19	2,800	-
[3802]	25/09/16	503	518	503	518	+16	+3.19	4,900	-
[3802]	25/09/12	522	522	500	502	-20	-3.83	22,100	-
[3802]	25/09/11	521	523	520	522	0	0.00	2,100	-
[3802]	25/09/10	521	522	517	522	0	0.00	2,900	-
[3802]	25/09/09	524	524	518	522	+2	+0.38	2,600	-
[3802]	25/09/08	523	525	516	520	-4	-0.76	6,500	-
[3802]	25/09/05	523	527	523	524	-1	-0.19	3,500	-