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
[3810]	26/10/29	158	159	123	159	+1.0	+0.63	8,171,700	13,024,145,408
[3810]	26/10/28	158	159	153	158	0	+0.00	350,400	12,942,232,576
[3810]	26/10/27	154	159	154	158	-3.0	-1.86	745,700	12,942,232,576
[3810]	26/10/26	159	161	153	161	-2.0	-1.23	714,500	13,187,971,072
[3810]	26/10/23	158	165	151	163	+3.0	+1.88	626,800	13,351,796,736
[3810]	26/10/22	167	171	160	160	-7.0	-4.19	326,300	13,106,058,240
[3810]	26/10/21	163	170	162	167	+5.0	+3.09	192,300	13,679,448,064
[3810]	26/10/20	166	166	160	162	-6.0	-3.57	414,800	13,269,883,904
[3810]	26/10/19	167	172	166	168	-3.0	-1.75	297,100	13,761,360,896
[3810]	26/10/16	164	174	164	171	+4.0	+2.40	281,700	14,007,099,392
[3810]	26/10/15	170	172	166	167	-7.0	-4.02	558,200	13,679,448,064
[3810]	26/10/14	172	175	169	174	+2.0	+1.16	434,700	14,252,837,888
[3810]	26/10/13	173	175	168	172	-4.0	-2.27	795,000	14,089,012,224
[3810]	26/10/09	175	178	169	176	-2.0	-1.12	486,000	14,416,664,576
[3810]	26/10/08	176	178	172	178	0	+0.00	346,400	14,580,490,240
[3810]	26/10/07	180	183	176	178	-3.0	-1.66	377,700	14,580,490,240
[3810]	26/10/06	185	190	181	181	-5.0	-2.69	282,300	14,826,228,736
[3810]	26/10/05	187	191	184	186	+2.0	+1.09	395,900	15,235,792,896
[3810]	26/10/02	185	188	184	184	-4.0	-2.13	220,900	15,071,967,232
[3810]	26/10/01	182	189	179	188	+3.0	+1.62	628,200	15,399,618,560
[3810]	26/09/30	179	187	179	185	+6.0	+3.35	335,600	15,153,880,064
[3810]	26/09/29	186	187	178	179	-7.0	-3.76	319,700	14,662,403,072
[3810]	26/09/28	186	190	184	186	-2.0	-1.06	412,600	15,235,792,896
[3810]	26/09/25	190	193	186	188	-1.0	-0.53	614,800	15,399,618,560
[3810]	26/09/24	184	192	184	189	+5.0	+2.72	967,300	15,481,531,392
[3810]	26/09/18	186	187	183	184	-3.0	-1.60	416,100	15,071,967,232
[3810]	26/09/17	184	189	184	187	+2.0	+1.08	304,000	15,317,705,728
[3810]	26/09/16	187	189	182	185	-1.0	-0.54	437,700	15,153,880,064
[3810]	26/09/15	180	187	179	186	+3.0	+1.64	609,900	15,235,792,896
[3810]	26/09/14	179	190	170	183	+8.0	+4.57	1,112,900	14,990,054,400
[3810]	26/09/11	175	178	172	175	0	+0.00	245,500	14,334,750,720
[3810]	26/09/10	172	176	172	175	+1.0	+0.57	172,500	14,334,750,720
[3810]	26/09/09	172	174	171	174	0	+0.00	333,900	14,252,837,888
[3810]	26/09/08	171	182	170	174	+1.0	+0.58	527,500	14,252,837,888
[3810]	26/09/07	181	185	173	173	-6.0	-3.35	537,700	14,170,925,056
[3810]	26/09/04	175	185	174	179	+4.0	+2.29	594,900	14,662,403,072
[3810]	26/09/03	171	175	171	175	+2.0	+1.16	197,400	14,334,750,720
[3810]	26/09/02	169	177	169	173	-1.0	-0.57	592,500	14,170,925,056
[3810]	26/09/01	172	180	167	174	+3.0	+1.75	2,120,200	14,252,837,888
[3810]	26/08/31	186	187	167	171	-17.0	-9.04	2,163,200	14,007,099,392
[3810]	26/08/28	195	208	165	188	-10.0	-5.05	5,995,700	15,399,618,560
[3810]	26/08/27	210	212	192	198	-16.0	-7.48	2,013,400	16,218,746,880
[3810]	26/08/26	219	222	211	214	-7.0	-3.17	1,195,800	17,529,352,192
[3810]	26/08/25	220	225	213	221	-3.0	-1.34	1,454,800	18,102,743,040
[3810]	26/08/24	238	238	221	224	-19.0	-7.82	2,799,400	18,348,482,560
[3810]	26/08/21	217	245	215	243	+20.0	+8.97	4,089,000	19,904,825,344
[3810]	26/08/20	235	235	213	223	-12.0	-5.11	2,356,300	18,266,568,704
[3810]	26/08/19	240	260	216	235	-5.0	-2.08	6,199,100	19,249,522,688
[3810]	26/08/18	240	245	221	240	+12.0	+5.26	7,938,600	19,659,087,872
[3810]	26/08/17	222	231	205	228	+16.0	+7.55	4,786,500	18,676,133,888
[3810]	26/08/14	189	214	186	212	+22.0	+11.58	2,247,100	17,365,526,528
[3810]	26/08/13	179	197	175	190	+13.0	+7.34	2,239,700	15,563,444,224
[3810]	26/08/12	182	184	174	177	-8.0	-4.32	621,000	14,498,577,408
[3810]	26/08/10	180	187	168	185	+3.0	+1.65	1,073,200	15,153,880,064
[3810]	26/08/07	181	195	179	182	+3.0	+1.68	1,338,900	14,908,141,568
[3810]	26/08/06	176	181	173	179	+2.0	+1.13	460,300	14,662,403,072
[3810]	26/08/05	179	182	174	177	+1.0	+0.57	291,300	14,498,577,408
[3810]	26/08/04	176	190	171	176	+5.0	+2.92	1,828,300	14,416,664,576
[3810]	26/08/03	157	174	152	171	+17.0	+11.04	1,273,000	14,007,099,392
[3810]	26/07/31	154	158	152	154	0	+0.00	153,600	12,614,581,248
[3810]	26/07/30	150	155	149	154	+2.0	+1.32	311,300	12,614,581,248
[3810]	26/07/29	153	155	146	152	-1.0	-0.65	521,800	12,450,755,584
[3810]	26/07/28	158	158	151	153	-5.0	-3.16	265,800	12,532,668,416
[3810]	26/07/27	156	164	155	158	-2.0	-1.25	398,700	12,942,232,576
[3810]	26/07/24	151	162	146	160	+8.0	+5.26	951,600	13,106,058,240
[3810]	26/07/23	158	163	152	152	-11.0	-6.75	587,400	12,450,755,584
[3810]	26/07/22	159	164	152	163	+4.0	+2.52	1,052,700	13,351,796,736
[3810]	26/07/21	165	166	156	159	-6.0	-3.64	656,000	13,024,145,408
[3810]	26/07/17	167	168	148	165	-2	-1.20	2,720,900	-
[3810]	26/07/16	151	177	151	167	-23	-12.11	3,230,500	-
[3810]	26/07/15	216	223	188	190	-29	-13.24	5,155,800	-
[3810]	26/07/14	196	224	196	219	+24	+12.31	5,793,800	-
[3810]	26/07/13	201	203	192	195	-6	-2.99	958,200	-
[3810]	26/07/10	185	202	185	201	+14	+7.49	1,093,800	-
[3810]	26/07/09	197	197	183	187	-10	-5.08	1,024,100	-
[3810]	26/07/08	197	203	189	197	0	0.00	1,515,600	-
[3810]	26/07/07	190	202	190	197	+2	+1.03	1,271,600	-
[3810]	26/07/06	185	197	185	195	+7	+3.72	558,700	-
[3810]	26/07/03	179	195	176	188	+4	+2.17	1,223,300	-
[3810]	26/07/02	173	188	170	184	+8	+4.55	948,100	-
[3810]	26/07/01	173	178	171	176	-2	-1.12	452,600	-
[3810]	26/06/30	176	181	174	178	0	0.00	250,200	-
[3810]	26/06/29	178	184	173	178	-2	-1.11	515,600	-
[3810]	26/06/26	181	183	175	180	-2	-1.10	559,800	-
[3810]	26/06/25	182	185	179	182	-2	-1.09	353,600	-
[3810]	26/06/24	188	192	180	184	-4	-2.13	359,700	-
[3810]	26/06/23	192	194	187	188	-6	-3.09	374,300	-
[3810]	26/06/22	194	202	192	194	+4	+2.11	562,200	-
[3810]	26/06/19	197	203	187	190	-15	-7.32	761,400	-
[3810]	26/06/18	190	208	189	205	+12	+6.22	741,900	-
[3810]	26/06/17	192	204	192	193	+1	+0.52	850,100	-
[3810]	26/06/16	186	197	182	192	+8	+4.35	628,800	-
[3810]	26/06/15	186	189	179	184	+1	+0.55	613,100	-
[3810]	26/06/12	178	185	177	183	+1	+0.55	1,060,700	-
[3810]	26/06/11	191	191	175	182	-13	-6.67	1,183,700	-
[3810]	26/06/10	198	204	192	195	-11	-5.34	1,619,000	-
[3810]	26/06/09	176	218	176	206	+28	+15.73	5,628,200	-
[3810]	26/06/08	171	198	161	178	+2	+1.14	3,252,000	-
[3810]	26/06/05	172	183	170	176	+7	+4.14	1,786,400	-
[3810]	26/06/04	178	188	167	169	-9	-5.06	1,810,500	-
[3810]	26/06/03	178	185	173	178	-5	-2.73	1,490,500	-
[3810]	26/06/02	194	194	167	183	-9	-4.69	2,926,400	-
[3810]	26/06/01	204	205	185	192	-10	-4.95	2,292,200	-
[3810]	26/05/29	210	225	197	202	0	0.00	3,703,900	-
[3810]	26/05/28	199	205	188	202	+1	+0.50	2,685,500	-
[3810]	26/05/27	212	214	185	201	-27	-11.84	8,397,600	-
[3810]	26/05/26	284	285	220	228	-72	-24.00	9,735,300	-
[3810]	26/05/25	325	328	290	300	-41	-12.02	4,469,900	-
[3810]	26/05/22	316	345	316	341	+17.0	+5.25	4,370,100	-
[3810]	26/05/21	346	353	307	324	-19.0	-5.54	3,085,000	-
[3810]	26/05/20	368	368	332	343	-17.0	-4.72	3,112,300	-
[3810]	26/05/19	360	387	346	360	+6.0	+1.69	4,959,300	-
[3810]	26/05/18	345	375	336	354	-21.0	-5.60	5,585,600	-
[3810]	26/05/15	338	393	330	375	+30.0	+8.70	8,538,400	-
[3810]	26/05/14	316	360	310	345	0	+0.00	5,460,400	-
[3810]	26/05/13	347	370	329	345	-30	-8.00	6,654,800	-
[3810]	26/05/12	435	451	291	375	+4	+1.08	21,520,700	-
[3810]	26/05/11	320	371	308	371	+80	+27.49	19,092,400	-
[3810]	26/05/08	209	291	204	291	+80	+37.91	7,903,600	-
[3810]	26/05/07	219	219	203	211	-8	-3.65	549,900	-
[3810]	26/05/01	216	225	216	219	+2	+0.92	389,200	-
[3810]	26/04/30	222	222	213	217	-3	-1.36	158,800	-
[3810]	26/04/28	218	224	216	220	+1	+0.46	120,900	-
[3810]	26/04/27	229	231	217	219	-10	-4.37	306,300	-
[3810]	26/04/24	231	235	225	229	-5	-2.14	207,500	-
[3810]	26/04/23	245	249	231	234	-8	-3.31	446,800	-
[3810]	26/04/22	240	246	236	242	+9	+3.86	249,900	-
[3810]	26/04/21	236	244	233	233	-4	-1.69	294,200	-
[3810]	26/04/20	242	251	237	237	-5	-2.07	454,300	-
[3810]	26/04/17	225	244	225	242	+9	+3.86	402,000	-
[3810]	26/04/16	230	238	230	233	+1	+0.43	172,900	-
[3810]	26/04/15	226	237	218	232	+5	+2.20	613,200	-
[3810]	26/04/14	223	243	216	227	+4	+1.79	892,800	-
[3810]	26/04/13	229	229	221	223	-6	-2.62	115,700	-
[3810]	26/04/10	241	244	225	229	-14	-5.76	525,000	-
[3810]	26/04/09	238	243	233	243	+4	+1.67	197,100	-
[3810]	26/04/08	239	244	237	239	+1	+0.42	220,000	-
[3810]	26/04/07	241	247	238	238	-3	-1.24	164,200	-
[3810]	26/04/06	240	243	237	241	+1	+0.42	158,100	-
[3810]	26/04/03	239	242	236	240	0	0.00	109,600	-
[3810]	26/04/02	250	250	236	240	-8	-3.23	260,200	-
[3810]	26/04/01	258	260	247	248	-4	-1.59	297,700	-
[3810]	26/03/31	251	259	251	252	-4	-1.56	158,700	-
[3810]	26/03/30	246	256	241	256	+2	+0.79	282,000	-
[3810]	26/03/27	266	266	247	254	-10	-3.79	624,900	-
[3810]	26/03/26	264	275	246	264	0	0.00	1,704,100	-
[3810]	26/03/25	250	268	250	264	+15	+6.02	287,000	-
[3810]	26/03/24	250	258	243	249	+6	+2.47	772,900	-
[3810]	26/03/23	251	256	238	243	-14	-5.45	267,700	-
[3810]	26/03/19	265	268	257	257	-10	-3.75	119,000	-
[3810]	26/03/18	268	270	263	267	0	0.00	197,900	-
[3810]	26/03/17	262	278	261	267	+9	+3.49	334,100	-
[3810]	26/03/16	274	276	257	258	-12	-4.44	308,600	-
[3810]	26/03/13	263	272	259	270	+7	+2.66	248,700	-
[3810]	26/03/12	274	274	262	263	-11	-4.01	229,000	-
[3810]	26/03/11	273	277	263	274	0	0.00	423,200	-
[3810]	26/03/10	260	277	259	274	+20	+7.87	857,400	-
[3810]	26/03/09	248	258	237	254	+6	+2.42	494,500	-
[3810]	26/03/06	242	250	237	248	+6	+2.48	351,400	-
[3810]	26/03/05	228	245	228	242	+19	+8.52	330,000	-
[3810]	26/03/04	212	227	210	223	+6	+2.76	406,500	-
[3810]	26/03/03	228	235	215	217	-15	-6.47	335,300	-
[3810]	26/03/02	234	252	232	232	-10	-4.13	984,200	-
[3810]	26/02/27	221	249	221	242	+21	+9.50	838,000	-
[3810]	26/02/26	218	233	214	221	+1	+0.45	547,900	-
[3810]	26/02/25	220	224	208	220	+2	+0.92	624,000	-
[3810]	26/02/24	228	231	213	218	-13	-5.63	400,100	-
[3810]	26/02/20	239	246	229	231	-11	-4.55	481,600	-
[3810]	26/02/19	233	242	233	242	+9	+3.86	382,100	-
[3810]	26/02/18	239	239	221	233	-5	-2.10	612,600	-
[3810]	26/02/17	246	247	233	238	-15	-5.93	618,800	-
[3810]	26/02/16	273	280	202	253	-16	-5.95	2,599,700	-
[3810]	26/02/13	289	293	259	269	-16	-5.61	893,500	-
[3810]	26/02/12	300	317	284	285	-16	-5.32	3,079,200	-
[3810]	26/02/10	299	304	298	301	+2	+0.67	76,500	-
[3810]	26/02/09	298	308	293	299	+1	+0.34	367,200	-
[3810]	26/02/06	292	298	287	298	+3	+1.02	324,200	-
[3810]	26/02/05	298	303	294	295	+4	+1.37	139,300	-
[3810]	26/02/04	307	307	291	291	-12	-3.96	336,400	-
[3810]	26/02/03	297	305	291	303	+7	+2.36	291,300	-
[3810]	26/02/02	307	307	294	296	-11	-3.58	472,000	-
[3810]	26/01/30	310	311	307	307	-4	-1.29	71,700	-
[3810]	26/01/29	308	312	304	311	+1	+0.32	153,600	-
[3810]	26/01/28	307	310	304	310	0	0.00	136,800	-
[3810]	26/01/27	313	317	310	310	-7	-2.21	92,000	-
[3810]	26/01/26	313	318	309	317	0	0.00	125,500	-
[3810]	26/01/23	315	318	309	317	+3	+0.96	190,500	-
[3810]	26/01/22	316	322	312	314	-2	-0.63	200,600	-
[3810]	26/01/21	319	319	307	316	-8	-2.47	269,300	-
[3810]	26/01/20	331	337	318	324	-10	-2.99	440,100	-
[3810]	26/01/19	313	334	311	334	+20	+6.37	515,800	-
[3810]	26/01/16	306	317	300	314	+9	+2.95	330,000	-
[3810]	26/01/15	293	309	291	305	+4	+1.33	493,900	-
[3810]	26/01/14	310	314	295	301	-14	-4.44	480,300	-
[3810]	26/01/13	325	326	310	315	-5	-1.56	447,200	-
[3810]	26/01/09	320	324	316	320	+3	+0.95	112,800	-
[3810]	26/01/08	321	326	317	317	-7	-2.16	175,100	-
[3810]	26/01/07	318	324	317	324	+6	+1.89	152,500	-
[3810]	26/01/06	325	329	318	318	-4	-1.24	171,200	-
[3810]	26/01/05	320	324	315	322	+9	+2.88	230,000	-
[3810]	25/12/30	316	319	310	313	-6	-1.88	215,200	-
[3810]	25/12/29	324	325	314	319	-5	-1.54	226,400	-
[3810]	25/12/26	331	332	320	324	-7	-2.11	393,200	-
[3810]	25/12/25	327	337	325	331	+3	+0.91	437,700	-
[3810]	25/12/24	325	340	324	328	-5	-1.50	452,700	-
[3810]	25/12/23	316	334	316	333	+10	+3.10	299,400	-
[3810]	25/12/22	328	338	318	323	-10	-3.00	532,700	-
[3810]	25/12/19	294	337	292	333	+35	+11.74	1,067,200	-
[3810]	25/12/18	280	307	275	298	+23	+8.36	1,106,000	-
[3810]	25/12/17	291	292	273	275	-15	-5.17	780,800	-
[3810]	25/12/16	303	304	289	290	-17	-5.54	435,100	-
[3810]	25/12/15	297	312	288	307	+12	+4.07	325,400	-
[3810]	25/12/12	307	307	290	295	-5	-1.67	244,800	-
[3810]	25/12/11	315	316	295	300	-10	-3.23	404,400	-
[3810]	25/12/10	301	314	300	310	+7	+2.31	266,400	-
[3810]	25/12/09	295	304	294	303	+8	+2.71	198,100	-
[3810]	25/12/08	295	299	292	295	+1	+0.34	107,300	-
[3810]	25/12/05	298	301	293	294	-5	-1.67	246,300	-
[3810]	25/12/04	300	302	298	299	-2	-0.66	112,700	-
[3810]	25/12/03	303	305	300	301	-2	-0.66	72,700	-
[3810]	25/12/02	311	311	299	303	-2	-0.66	191,000	-
[3810]	25/12/01	307	313	303	305	-9	-2.87	267,300	-
[3810]	25/11/28	325	325	307	314	-14	-4.27	310,400	-
[3810]	25/11/27	317	336	310	328	+19	+6.15	592,500	-
[3810]	25/11/26	289	315	277	309	+21	+7.29	883,000	-
[3810]	25/11/25	354	354	275	288	-67	-18.87	2,962,200	-
[3810]	25/11/21	348	355	343	355	+6	+1.72	130,200	-
[3810]	25/11/20	359	360	344	349	-4	-1.13	177,200	-
[3810]	25/11/19	364	369	352	353	-7	-1.94	299,300	-
[3810]	25/11/18	370	375	358	360	-10	-2.70	449,000	-
[3810]	25/11/17	368	376	364	370	+4	+1.09	219,900	-
[3810]	25/11/14	360	377	358	366	-1	-0.27	288,400	-
[3810]	25/11/13	368	368	359	367	-1	-0.27	185,100	-
[3810]	25/11/12	369	369	363	368	+2	+0.55	249,200	-
[3810]	25/11/11	375	382	365	366	-7	-1.88	209,000	-
[3810]	25/11/10	375	378	372	373	+8	+2.19	139,200	-
[3810]	25/11/07	367	369	353	365	-6	-1.62	282,700	-
[3810]	25/11/06	385	385	370	371	-14	-3.64	257,600	-
[3810]	25/11/05	385	385	360	385	-4	-1.03	485,200	-
[3810]	25/11/04	369	391	367	389	+18	+4.85	422,800	-
[3810]	25/10/31	368	373	366	371	+1	+0.27	169,900	-
[3810]	25/10/30	366	383	366	370	+4	+1.09	263,600	-
[3810]	25/10/29	371	373	366	366	-5	-1.35	180,300	-
[3810]	25/10/28	375	379	367	371	-4	-1.07	330,800	-
[3810]	25/10/27	380	381	370	375	+3	+0.81	235,700	-
[3810]	25/10/24	366	375	360	372	+18	+5.08	337,000	-
[3810]	25/10/23	367	367	350	354	-12	-3.28	402,900	-
[3810]	25/10/22	380	385	358	366	-6	-1.61	811,700	-
[3810]	25/10/21	360	388	353	372	-28	-7.00	1,143,300	-
[3810]	25/10/20	380	407	380	400	+21	+5.54	1,066,900	-
[3810]	25/10/17	380	392	378	379	-7	-1.81	539,100	-
[3810]	25/10/16	369	391	354	386	+22	+6.04	731,300	-
[3810]	25/10/15	360	376	354	364	+3	+0.83	245,500	-
[3810]	25/10/14	363	373	356	361	-6	-1.63	328,700	-
[3810]	25/10/10	369	378	359	367	-7	-1.87	474,900	-
[3810]	25/10/09	378	382	367	374	+4	+1.08	589,500	-
[3810]	25/10/08	353	373	353	370	+17	+4.82	478,700	-
[3810]	25/10/07	358	360	350	353	-7	-1.94	189,000	-
[3810]	25/10/06	354	361	347	360	+9	+2.56	529,300	-
[3810]	25/10/03	341	358	336	351	+17	+5.09	576,700	-
[3810]	25/10/02	319	340	319	334	+17	+5.36	364,300	-
[3810]	25/10/01	319	320	312	317	-1	-0.31	110,500	-
[3810]	25/09/30	319	321	312	318	+3	+0.95	131,000	-
[3810]	25/09/29	313	318	311	315	+5	+1.61	148,900	-
[3810]	25/09/26	325	325	310	310	-10	-3.13	344,800	-
[3810]	25/09/25	323	329	319	320	-7	-2.14	339,300	-
[3810]	25/09/24	319	341	315	327	+13	+4.14	758,300	-
[3810]	25/09/22	312	318	309	314	+10	+3.29	291,200	-
[3810]	25/09/19	300	308	298	304	+6	+2.01	268,100	-
[3810]	25/09/18	304	306	292	298	-2	-0.67	345,200	-
[3810]	25/09/17	310	315	298	300	-3	-0.99	684,500	-
[3810]	25/09/16	303	304	292	303	+11	+3.77	373,700	-
[3810]	25/09/12	304	304	282	292	-9	-2.99	789,200	-
[3810]	25/09/11	320	320	299	301	-19	-5.94	635,700	-
[3810]	25/09/10	327	332	318	320	-7	-2.14	539,400	-
[3810]	25/09/09	345	349	325	327	-10	-2.97	574,100	-
[3810]	25/09/08	348	350	335	337	-7	-2.03	371,600	-
[3810]	25/09/05	348	349	340	344	+1	+0.29	222,800	-