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
[3807]	26/10/29	81	82	80	81	-1.0	-1.22	247,800	3,711,138,048
[3807]	26/10/28	82	83	81	82	0	+0.00	214,000	3,756,954,624
[3807]	26/10/27	83	83	81	82	0	+0.00	232,500	3,756,954,624
[3807]	26/10/26	81	82	81	82	+1.0	+1.23	218,200	3,756,954,624
[3807]	26/10/23	83	83	80	81	-2.0	-2.41	288,500	3,711,138,048
[3807]	26/10/22	84	85	81	83	+1.0	+1.22	661,400	3,802,771,200
[3807]	26/10/21	82	84	82	82	0	+0.00	279,300	3,756,954,624
[3807]	26/10/20	83	84	82	82	-2.0	-2.38	270,000	3,756,954,624
[3807]	26/10/19	86	86	83	84	-1.0	-1.18	211,400	3,848,587,776
[3807]	26/10/16	83	86	83	85	+2.0	+2.41	322,500	3,894,404,096
[3807]	26/10/15	83	84	82	83	0	+0.00	287,800	3,802,771,200
[3807]	26/10/14	83	85	82	83	-1.0	-1.19	260,800	3,802,771,200
[3807]	26/10/13	85	85	83	84	0	+0.00	207,400	3,848,587,776
[3807]	26/10/09	83	85	83	84	+1.0	+1.20	237,300	3,848,587,776
[3807]	26/10/08	86	87	83	83	-4.0	-4.60	483,700	3,802,771,200
[3807]	26/10/07	90	90	87	87	-2.0	-2.25	252,500	3,986,037,248
[3807]	26/10/06	87	89	87	89	+2.0	+2.30	346,000	4,077,670,400
[3807]	26/10/05	88	89	86	87	-1.0	-1.14	423,700	3,986,037,248
[3807]	26/10/02	90	91	88	88	-2.0	-2.22	302,700	4,031,853,824
[3807]	26/10/01	91	92	90	90	-2.0	-2.17	251,000	4,123,486,720
[3807]	26/09/30	92	93	90	92	+2.0	+2.22	227,100	4,215,119,872
[3807]	26/09/29	92	93	89	90	-3.0	-3.23	186,100	4,123,486,720
[3807]	26/09/28	93	93	92	93	+1.0	+1.09	145,300	4,260,936,448
[3807]	26/09/25	95	95	91	92	-1.0	-1.08	392,100	4,215,119,872
[3807]	26/09/24	92	94	91	93	+3.0	+3.33	402,600	4,260,936,448
[3807]	26/09/18	91	92	90	90	0	+0.00	225,500	4,123,486,720
[3807]	26/09/17	91	91	89	90	+2.0	+2.27	277,400	4,123,486,720
[3807]	26/09/16	88	89	88	88	-1.0	-1.12	269,600	4,031,853,824
[3807]	26/09/15	88	89	88	89	0	+0.00	196,700	4,077,670,400
[3807]	26/09/14	88	89	87	89	+1.0	+1.14	281,900	4,077,670,400
[3807]	26/09/11	89	89	88	88	-1.0	-1.12	223,800	4,031,853,824
[3807]	26/09/10	88	90	87	89	+1.0	+1.14	269,000	4,077,670,400
[3807]	26/09/09	87	89	87	88	+1.0	+1.15	322,500	4,031,853,824
[3807]	26/09/08	87	89	87	87	0	+0.00	365,600	3,986,037,248
[3807]	26/09/07	87	88	86	87	-1.0	-1.14	379,800	3,986,037,248
[3807]	26/09/04	87	88	85	88	+2.0	+2.33	341,700	4,031,853,824
[3807]	26/09/03	86	88	86	86	-1.0	-1.15	254,600	3,940,220,672
[3807]	26/09/02	87	87	85	87	+1.0	+1.16	340,200	3,986,037,248
[3807]	26/09/01	89	89	86	86	-2.0	-2.27	412,800	3,940,220,672
[3807]	26/08/31	89	90	88	88	-2.0	-2.22	289,100	4,031,853,824
[3807]	26/08/28	87	93	87	90	+3.0	+3.45	466,300	4,123,486,720
[3807]	26/08/27	88	89	87	87	-1.0	-1.14	193,300	3,986,037,248
[3807]	26/08/26	89	90	87	88	-1.0	-1.12	286,000	4,031,853,824
[3807]	26/08/25	89	90	88	89	0	+0.00	392,500	4,077,670,400
[3807]	26/08/24	90	90	87	89	-1.0	-1.11	298,200	4,077,670,400
[3807]	26/08/21	86	91	85	90	+5.0	+5.88	639,000	4,123,486,720
[3807]	26/08/20	84	86	84	85	0	+0.00	251,400	3,894,404,096
[3807]	26/08/19	85	86	84	85	0	+0.00	199,700	3,894,404,096
[3807]	26/08/18	88	88	85	85	-3.0	-3.41	235,800	3,894,404,096
[3807]	26/08/17	86	88	85	88	+1.0	+1.15	271,700	4,031,853,824
[3807]	26/08/14	88	88	84	87	-3.0	-3.33	380,300	3,986,037,248
[3807]	26/08/13	89	90	87	90	0	+0.00	234,400	4,123,486,720
[3807]	26/08/12	86	90	86	90	+3.0	+3.45	190,500	4,123,486,720
[3807]	26/08/10	85	87	85	87	+2.0	+2.35	110,200	3,986,037,248
[3807]	26/08/07	84	86	84	85	+1.0	+1.19	120,400	3,894,404,096
[3807]	26/08/06	85	86	84	84	-2.0	-2.33	135,500	3,848,587,776
[3807]	26/08/05	84	86	84	86	+2.0	+2.38	139,600	3,940,220,672
[3807]	26/08/04	84	84	82	84	+1.0	+1.20	153,800	3,848,587,776
[3807]	26/08/03	83	84	82	83	0	+0.00	133,200	3,802,771,200
[3807]	26/07/31	83	84	83	83	+1.0	+1.22	132,400	3,802,771,200
[3807]	26/07/30	85	85	82	82	-1.0	-1.20	108,400	3,756,954,624
[3807]	26/07/29	84	85	83	83	-2.0	-2.35	109,800	3,802,771,200
[3807]	26/07/28	85	86	85	85	0	+0.00	125,900	3,894,404,096
[3807]	26/07/27	85	86	84	85	0	+0.00	111,800	3,894,404,096
[3807]	26/07/24	87	87	84	85	-2.0	-2.30	133,100	3,894,404,096
[3807]	26/07/23	87	87	86	87	+1.0	+1.16	216,500	3,986,037,248
[3807]	26/07/22	85	87	85	86	+1.0	+1.18	136,700	3,940,220,672
[3807]	26/07/21	83	85	83	85	+2.0	+2.41	161,400	3,894,404,096
[3807]	26/07/17	87	87	82	83	-4	-4.60	296,000	-
[3807]	26/07/16	89	89	87	87	-2	-2.25	157,300	-
[3807]	26/07/15	90	90	89	89	-1	-1.11	156,000	-
[3807]	26/07/14	90	90	88	90	-1	-1.10	236,200	-
[3807]	26/07/13	88	93	87	91	+1	+1.11	252,200	-
[3807]	26/07/10	87	90	87	90	+3	+3.45	179,100	-
[3807]	26/07/09	87	88	86	87	-1	-1.14	109,600	-
[3807]	26/07/08	88	89	88	88	-1	-1.12	134,600	-
[3807]	26/07/07	89	91	88	89	0	0.00	163,900	-
[3807]	26/07/06	87	90	87	89	+1	+1.14	167,400	-
[3807]	26/07/03	87	88	86	88	+1	+1.15	161,900	-
[3807]	26/07/02	84	91	84	87	+1	+1.16	249,200	-
[3807]	26/07/01	81	87	81	86	+4	+4.88	185,900	-
[3807]	26/06/30	81	83	79	82	+2	+2.50	196,200	-
[3807]	26/06/29	81	85	80	80	-2	-2.44	97,600	-
[3807]	26/06/26	82	83	81	82	-2	-2.38	81,000	-
[3807]	26/06/25	83	85	82	84	-1	-1.18	126,500	-
[3807]	26/06/24	84	86	83	85	0	0.00	97,500	-
[3807]	26/06/23	87	88	85	85	-2	-2.30	135,500	-
[3807]	26/06/22	87	90	87	87	0	0.00	56,100	-
[3807]	26/06/19	88	89	87	87	-3	-3.33	48,000	-
[3807]	26/06/18	88	90	87	90	0	0.00	88,800	-
[3807]	26/06/17	88	91	88	90	+2	+2.27	76,100	-
[3807]	26/06/16	89	90	88	88	0	0.00	135,100	-
[3807]	26/06/15	91	92	87	88	-4	-4.35	199,900	-
[3807]	26/06/12	93	94	91	92	0	0.00	86,200	-
[3807]	26/06/11	94	95	91	92	-3	-3.16	277,400	-
[3807]	26/06/10	96	96	94	95	-1	-1.04	220,700	-
[3807]	26/06/09	97	97	95	96	+1	+1.05	121,200	-
[3807]	26/06/08	95	98	95	95	-1	-1.04	175,800	-
[3807]	26/06/05	96	98	96	96	-2	-2.04	193,300	-
[3807]	26/06/04	97	98	96	98	+1	+1.03	134,600	-
[3807]	26/06/03	99	101	97	97	-2	-2.02	347,100	-
[3807]	26/06/02	99	99	94	99	0	0.00	367,900	-
[3807]	26/06/01	98	99	97	99	0	0.00	191,900	-
[3807]	26/05/29	99	100	98	99	0	0.00	133,600	-
[3807]	26/05/28	100	101	99	99	-1	-1.00	145,200	-
[3807]	26/05/27	99	101	98	100	0	0.00	155,600	-
[3807]	26/05/26	100	100	98	100	0	0.00	170,300	-
[3807]	26/05/25	100	100	98	100	0	0.00	302,000	-
[3807]	26/05/22	100	101	99	100	+1.0	+1.01	91,200	-
[3807]	26/05/21	99	100	98	99	-1.0	-1.00	138,900	-
[3807]	26/05/20	104	104	99	100	-1.0	-0.99	199,700	-
[3807]	26/05/19	98	102	98	101	+2.0	+2.02	181,500	-
[3807]	26/05/18	95	100	95	99	+3.0	+3.12	273,900	-
[3807]	26/05/15	104	104	95	96	-8.0	-7.69	360,700	-
[3807]	26/05/14	105	105	104	104	-1.0	-0.95	80,100	-
[3807]	26/05/13	105	106	105	105	0	+0.00	116,100	-
[3807]	26/05/12	106	106	105	105	-1.0	-0.94	89,700	-
[3807]	26/05/11	107	108	105	106	-1.0	-0.93	163,500	-
[3807]	26/05/08	107	108	107	107	-1.0	-0.93	81,100	-
[3807]	26/05/07	108	109	107	108	0	+0.00	87,100	-
[3807]	26/05/01	106	108	106	108	+1.0	+0.93	91,200	-
[3807]	26/04/30	108	108	106	107	-1.0	-0.93	108,700	-
[3807]	26/04/28	109	109	107	108	0	+0.00	149,300	-
[3807]	26/04/27	110	111	108	108	-1	-0.92	107,100	-
[3807]	26/04/24	110	111	109	109	-1	-0.91	81,600	-
[3807]	26/04/23	113	113	110	110	-2	-1.79	152,600	-
[3807]	26/04/22	112	114	111	112	-1	-0.88	119,400	-
[3807]	26/04/21	113	114	111	113	0	0.00	149,900	-
[3807]	26/04/20	112	113	111	113	+2	+1.80	111,800	-
[3807]	26/04/17	111	113	111	111	-1	-0.89	83,700	-
[3807]	26/04/16	111	113	110	112	+1	+0.90	128,400	-
[3807]	26/04/15	111	112	110	111	0	0.00	85,700	-
[3807]	26/04/14	109	113	109	111	+2	+1.83	165,400	-
[3807]	26/04/13	109	110	109	109	-1	-0.91	93,600	-
[3807]	26/04/10	113	113	109	110	-3	-2.65	184,100	-
[3807]	26/04/09	114	114	112	113	-1	-0.88	122,100	-
[3807]	26/04/08	113	115	112	114	+2	+1.79	201,500	-
[3807]	26/04/07	111	113	111	112	-1	-0.88	97,500	-
[3807]	26/04/06	113	113	110	113	+3	+2.73	166,100	-
[3807]	26/04/03	112	113	110	110	0	0.00	109,500	-
[3807]	26/04/02	112	114	110	110	-3	-2.65	184,400	-
[3807]	26/04/01	109	113	109	113	+4	+3.67	167,500	-
[3807]	26/03/31	108	110	108	109	-1	-0.91	90,600	-
[3807]	26/03/30	111	113	107	110	-2	-1.79	211,200	-
[3807]	26/03/27	110	112	110	112	+3	+2.75	154,400	-
[3807]	26/03/26	111	112	109	109	-2	-1.80	156,000	-
[3807]	26/03/25	110	111	109	111	+4	+3.74	143,200	-
[3807]	26/03/24	108	109	106	107	0	0.00	159,100	-
[3807]	26/03/23	106	107	104	107	-2	-1.83	278,200	-
[3807]	26/03/19	111	112	109	109	-2	-1.80	154,900	-
[3807]	26/03/18	109	113	109	111	+2	+1.83	214,600	-
[3807]	26/03/17	111	111	109	109	-2	-1.80	176,900	-
[3807]	26/03/16	113	113	110	111	-1	-0.89	148,900	-
[3807]	26/03/13	112	113	111	112	0	0.00	130,100	-
[3807]	26/03/12	113	114	110	112	-2	-1.75	218,400	-
[3807]	26/03/11	114	116	113	114	-1	-0.87	208,700	-
[3807]	26/03/10	113	115	111	115	+5	+4.55	244,800	-
[3807]	26/03/09	110	111	108	110	-2	-1.79	205,600	-
[3807]	26/03/06	111	113	111	112	+1	+0.90	211,100	-
[3807]	26/03/05	110	113	109	111	+6	+5.71	411,000	-
[3807]	26/03/04	108	109	104	105	-5	-4.55	427,600	-
[3807]	26/03/03	111	112	110	110	0	0.00	404,100	-
[3807]	26/03/02	110	112	109	110	-3	-2.65	510,100	-
[3807]	26/02/27	110	114	110	113	+3	+2.73	435,400	-
[3807]	26/02/26	109	112	109	110	0	0.00	519,100	-
[3807]	26/02/25	110	112	107	110	-2	-1.79	705,400	-
[3807]	26/02/24	115	115	111	112	-5	-4.27	482,900	-
[3807]	26/02/20	124	124	115	117	-11	-8.59	1,102,300	-
[3807]	26/02/19	127	130	124	128	+5	+4.07	1,473,200	-
[3807]	26/02/18	122	124	121	123	+1	+0.82	215,800	-
[3807]	26/02/17	121	122	119	122	+3	+2.52	203,700	-
[3807]	26/02/16	118	120	116	119	+1	+0.85	200,900	-
[3807]	26/02/13	121	121	117	118	-3	-2.48	229,900	-
[3807]	26/02/12	124	124	121	121	-1	-0.82	153,600	-
[3807]	26/02/10	118	124	118	122	+4	+3.39	280,300	-
[3807]	26/02/09	119	120	117	118	+1	+0.85	216,900	-
[3807]	26/02/06	117	117	115	117	-1	-0.85	261,900	-
[3807]	26/02/05	120	122	118	118	-1	-0.84	398,600	-
[3807]	26/02/04	121	122	119	119	-2	-1.65	179,800	-
[3807]	26/02/03	124	124	120	121	-1	-0.82	134,000	-
[3807]	26/02/02	123	125	122	122	-1	-0.81	103,900	-
[3807]	26/01/30	123	124	121	123	-1	-0.81	151,700	-
[3807]	26/01/29	124	124	120	124	+1	+0.81	180,100	-
[3807]	26/01/28	124	124	123	123	-1	-0.81	66,200	-
[3807]	26/01/27	125	125	123	124	-1	-0.80	95,500	-
[3807]	26/01/26	128	128	124	125	-4	-3.10	116,000	-
[3807]	26/01/23	126	129	126	129	+6	+4.88	212,000	-
[3807]	26/01/22	124	125	122	123	-1	-0.81	165,100	-
[3807]	26/01/21	126	126	124	124	-4	-3.13	214,400	-
[3807]	26/01/20	131	132	128	128	-3	-2.29	213,400	-
[3807]	26/01/19	129	132	128	131	+1	+0.77	242,800	-
[3807]	26/01/16	130	132	129	130	+2	+1.56	374,100	-
[3807]	26/01/15	125	130	124	128	+3	+2.40	449,000	-
[3807]	26/01/14	125	127	124	125	0	0.00	137,600	-
[3807]	26/01/13	127	128	122	125	0	0.00	267,100	-
[3807]	26/01/09	126	127	124	125	0	0.00	159,000	-
[3807]	26/01/08	125	127	125	125	-1	-0.79	207,600	-
[3807]	26/01/07	125	127	124	126	0	0.00	242,100	-
[3807]	26/01/06	120	127	120	126	+7	+5.88	520,500	-
[3807]	26/01/05	118	120	117	119	+3	+2.59	231,400	-
[3807]	25/12/30	117	118	116	116	0	0.00	143,600	-
[3807]	25/12/29	116	119	115	116	+1	+0.87	299,900	-
[3807]	25/12/26	117	118	115	115	-2	-1.71	606,200	-
[3807]	25/12/25	117	120	116	117	+2	+1.74	300,500	-
[3807]	25/12/24	115	119	115	115	-2	-1.71	477,700	-
[3807]	25/12/23	115	119	114	117	+4	+3.54	379,800	-
[3807]	25/12/22	116	118	113	113	-2	-1.74	473,200	-
[3807]	25/12/19	116	118	114	115	+1	+0.88	180,400	-
[3807]	25/12/18	115	116	113	114	+1	+0.88	166,700	-
[3807]	25/12/17	116	118	113	113	-4	-3.42	316,000	-
[3807]	25/12/16	121	122	117	117	-4	-3.31	308,200	-
[3807]	25/12/15	121	124	120	121	-2	-1.63	213,500	-
[3807]	25/12/12	122	124	121	123	+1	+0.82	265,500	-
[3807]	25/12/11	125	125	121	122	-3	-2.40	245,000	-
[3807]	25/12/10	125	127	124	125	0	0.00	207,300	-
[3807]	25/12/09	123	127	123	125	-1	-0.79	265,000	-
[3807]	25/12/08	126	130	122	126	-10	-7.35	814,500	-
[3807]	25/12/05	138	140	136	136	-2	-1.45	233,500	-
[3807]	25/12/04	138	141	138	138	0	0.00	152,400	-
[3807]	25/12/03	141	142	138	138	-2	-1.43	179,000	-
[3807]	25/12/02	145	147	140	140	-4	-2.78	183,900	-
[3807]	25/12/01	146	149	143	144	-2	-1.37	317,600	-
[3807]	25/11/28	144	148	143	146	+3	+2.10	355,000	-
[3807]	25/11/27	138	144	138	143	+5	+3.62	339,600	-
[3807]	25/11/26	138	139	136	138	+3	+2.22	163,700	-
[3807]	25/11/25	139	141	135	135	-3	-2.17	181,900	-
[3807]	25/11/21	143	144	138	138	0	0.00	283,400	-
[3807]	25/11/20	141	141	138	138	-2	-1.43	194,100	-
[3807]	25/11/19	143	144	137	140	-4	-2.78	373,100	-
[3807]	25/11/18	144	145	142	144	0	0.00	258,600	-
[3807]	25/11/17	139	144	139	144	+5	+3.60	262,900	-
[3807]	25/11/14	139	140	137	139	-1	-0.71	224,900	-
[3807]	25/11/13	141	142	139	140	-1	-0.71	193,300	-
[3807]	25/11/12	136	142	135	141	+5	+3.68	297,200	-
[3807]	25/11/11	136	137	134	136	+1	+0.74	154,400	-
[3807]	25/11/10	136	137	134	135	+1	+0.75	110,000	-
[3807]	25/11/07	134	135	133	134	-1	-0.74	122,400	-
[3807]	25/11/06	136	136	132	135	0	0.00	198,600	-
[3807]	25/11/05	133	135	130	135	0	0.00	191,700	-
[3807]	25/11/04	134	136	133	135	+2	+1.50	157,700	-
[3807]	25/10/31	132	135	132	133	+1	+0.76	158,100	-
[3807]	25/10/30	131	134	130	132	+1	+0.76	254,900	-
[3807]	25/10/29	136	136	130	131	-4	-2.96	410,400	-
[3807]	25/10/28	139	139	135	135	-4	-2.88	269,300	-
[3807]	25/10/27	142	145	138	139	+1	+0.72	572,300	-
[3807]	25/10/24	137	138	134	138	+2	+1.47	237,100	-
[3807]	25/10/23	138	138	136	136	-4	-2.86	201,100	-
[3807]	25/10/22	135	140	134	140	+6	+4.48	291,800	-
[3807]	25/10/21	136	137	132	134	-2	-1.47	335,200	-
[3807]	25/10/20	134	137	131	136	+7	+5.43	600,300	-
[3807]	25/10/17	135	138	128	129	-5	-3.73	590,100	-
[3807]	25/10/16	137	137	133	134	-2	-1.47	166,300	-
[3807]	25/10/15	133	138	133	136	+3	+2.26	278,900	-
[3807]	25/10/14	136	137	133	133	-6	-4.32	420,300	-
[3807]	25/10/10	140	140	138	139	0	0.00	202,800	-
[3807]	25/10/09	140	140	138	139	+1	+0.72	177,700	-
[3807]	25/10/08	140	141	138	138	-2	-1.43	300,900	-
[3807]	25/10/07	141	144	140	140	-1	-0.71	289,600	-
[3807]	25/10/06	142	145	140	141	+3	+2.17	407,000	-
[3807]	25/10/03	137	142	137	138	+1	+0.73	306,500	-
[3807]	25/10/02	137	140	136	137	+1	+0.74	254,700	-
[3807]	25/10/01	142	142	136	136	-5	-3.55	391,100	-
[3807]	25/09/30	142	144	141	141	0	0.00	228,900	-
[3807]	25/09/29	144	145	141	141	-4	-2.76	325,600	-
[3807]	25/09/26	148	148	145	145	-4	-2.68	445,100	-
[3807]	25/09/25	149	151	148	149	0	0.00	264,600	-
[3807]	25/09/24	149	151	148	149	0	0.00	358,900	-
[3807]	25/09/22	153	153	149	149	-3	-1.97	348,400	-
[3807]	25/09/19	148	154	148	152	+3	+2.01	615,300	-
[3807]	25/09/18	155	156	148	149	-4	-2.61	581,800	-
[3807]	25/09/17	156	160	153	153	-2	-1.29	668,800	-
[3807]	25/09/16	151	157	149	155	+3	+1.97	544,800	-
[3807]	25/09/12	156	157	151	152	-2	-1.30	447,000	-
[3807]	25/09/11	157	158	153	154	0	0.00	475,100	-
[3807]	25/09/10	154	155	151	154	-2	-1.28	403,700	-
[3807]	25/09/09	157	158	153	156	-1	-0.64	436,300	-
[3807]	25/09/08	157	159	153	157	+4	+2.61	818,900	-
[3807]	25/09/05	151	156	150	153	+3	+2.00	495,600	-