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
[3815]	26/10/29	446	466	441	454	+9.0	+2.02	37,600	5,052,500,480
[3815]	26/10/28	444	451	442	445	-1.0	-0.22	20,800	4,952,340,992
[3815]	26/10/27	442	456	439	446	+4.0	+0.90	46,000	4,963,469,824
[3815]	26/10/26	422	442	421	442	+20.0	+4.74	52,700	4,918,954,496
[3815]	26/10/23	421	422	420	422	0	+0.00	9,300	4,696,377,344
[3815]	26/10/22	423	423	421	422	0	+0.00	7,100	4,696,377,344
[3815]	26/10/21	423	425	421	422	-2.0	-0.47	14,800	4,696,377,344
[3815]	26/10/20	425	426	424	424	-2.0	-0.47	4,200	4,718,635,008
[3815]	26/10/19	425	427	424	426	0	+0.00	5,700	4,740,892,672
[3815]	26/10/16	427	427	425	426	+1.0	+0.24	4,600	4,740,892,672
[3815]	26/10/15	427	429	424	425	-2.0	-0.47	10,600	4,602,263,552
[3815]	26/10/14	427	430	427	427	-1.0	-0.23	4,300	4,623,921,664
[3815]	26/10/13	428	430	428	428	0	+0.00	5,900	4,634,750,464
[3815]	26/10/09	429	431	428	428	-1.0	-0.23	7,000	4,634,750,464
[3815]	26/10/08	430	431	428	429	-1.0	-0.23	5,800	4,645,579,264
[3815]	26/10/07	432	434	429	430	-7.0	-1.60	6,500	4,656,408,064
[3815]	26/10/06	433	437	429	437	+1.0	+0.23	20,700	4,732,210,176
[3815]	26/10/05	432	438	432	436	+4.0	+0.93	9,600	4,721,381,376
[3815]	26/10/02	433	435	432	432	+1.0	+0.23	8,800	4,678,065,664
[3815]	26/10/01	431	433	431	431	0	+0.00	2,900	4,667,236,864
[3815]	26/09/30	431	435	431	431	0	+0.00	4,900	4,667,236,864
[3815]	26/09/29	430	433	430	431	-1.0	-0.23	2,800	4,667,236,864
[3815]	26/09/28	432	432	430	432	0	+0.00	4,500	4,678,065,664
[3815]	26/09/25	434	434	432	432	-2.0	-0.46	3,100	4,678,065,664
[3815]	26/09/24	436	436	433	434	-1.0	-0.23	6,800	4,699,723,264
[3815]	26/09/18	434	437	434	435	+1.0	+0.23	2,900	4,710,552,576
[3815]	26/09/17	434	438	434	434	0	+0.00	10,700	4,699,723,264
[3815]	26/09/16	430	436	429	434	+7.0	+1.64	22,100	4,699,723,264
[3815]	26/09/15	427	428	426	427	0	+0.00	4,700	4,623,921,664
[3815]	26/09/14	429	429	427	427	0	+0.00	6,400	4,623,921,664
[3815]	26/09/11	427	429	427	427	-1.0	-0.23	6,200	4,623,921,664
[3815]	26/09/10	428	429	427	428	0	+0.00	3,700	4,634,750,464
[3815]	26/09/09	428	429	428	428	-1.0	-0.23	2,400	4,634,750,464
[3815]	26/09/08	430	430	428	429	-1.0	-0.23	3,500	4,645,579,264
[3815]	26/09/07	430	430	428	430	+1.0	+0.23	9,900	4,656,408,064
[3815]	26/09/04	429	430	428	429	0	+0.00	4,700	4,645,579,264
[3815]	26/09/03	429	430	427	429	0	+0.00	8,500	4,645,579,264
[3815]	26/09/02	427	429	426	429	+2.0	+0.47	14,000	4,645,579,264
[3815]	26/09/01	429	431	427	427	-4.0	-0.93	22,700	4,623,921,664
[3815]	26/08/31	431	433	430	431	0	+0.00	21,000	4,667,236,864
[3815]	26/08/28	422	437	421	431	-31.0	-6.71	86,800	4,667,236,864
[3815]	26/08/27	460	462	459	462	+2.0	+0.43	27,000	5,002,931,712
[3815]	26/08/26	459	460	457	460	+1.0	+0.22	10,700	4,981,273,600
[3815]	26/08/25	458	459	456	459	-1.0	-0.22	12,700	4,970,444,800
[3815]	26/08/24	457	462	457	460	+2.0	+0.44	16,900	4,981,273,600
[3815]	26/08/21	461	463	457	458	-3.0	-0.65	17,900	4,959,616,000
[3815]	26/08/20	465	466	460	461	-2.0	-0.43	13,800	4,992,102,400
[3815]	26/08/19	465	465	462	463	-1.0	-0.22	14,400	5,013,760,512
[3815]	26/08/18	461	464	461	464	+3.0	+0.65	6,400	5,024,589,312
[3815]	26/08/17	461	464	460	461	+3.0	+0.66	14,300	4,992,102,400
[3815]	26/08/14	455	458	455	458	+3.0	+0.66	9,500	4,959,616,000
[3815]	26/08/13	455	457	452	455	0	+0.00	13,500	4,927,129,600
[3815]	26/08/12	448	455	447	455	+5.0	+1.11	32,600	4,927,129,600
[3815]	26/08/10	449	450	447	450	+1.0	+0.22	13,700	4,872,985,088
[3815]	26/08/07	447	449	446	449	+3.0	+0.67	12,600	4,862,156,288
[3815]	26/08/06	446	447	445	446	0	+0.00	6,600	4,829,669,888
[3815]	26/08/05	446	448	445	446	0	+0.00	14,300	4,829,669,888
[3815]	26/08/04	444	446	444	446	+3.0	+0.68	9,400	4,829,669,888
[3815]	26/08/03	445	445	443	443	0	+0.00	8,500	4,797,182,976
[3815]	26/07/31	444	445	443	443	0	+0.00	12,700	4,797,182,976
[3815]	26/07/30	445	445	443	443	-1.0	-0.23	10,700	4,797,182,976
[3815]	26/07/29	445	445	444	444	+1.0	+0.23	16,200	4,808,012,288
[3815]	26/07/28	444	445	443	443	-1.0	-0.23	8,100	4,797,182,976
[3815]	26/07/27	445	445	443	444	0	+0.00	11,100	4,808,012,288
[3815]	26/07/24	445	445	442	444	-1.0	-0.22	13,700	4,808,012,288
[3815]	26/07/23	445	445	443	445	+1.0	+0.23	12,200	4,818,841,088
[3815]	26/07/22	445	445	444	444	-1.0	-0.22	6,000	4,808,012,288
[3815]	26/07/21	445	445	443	445	+1.0	+0.23	13,000	4,818,841,088
[3815]	26/07/17	445	445	443	444	+1	+0.23	5,700	-
[3815]	26/07/16	444	445	442	443	-1	-0.23	16,100	-
[3815]	26/07/15	444	445	443	444	0	0.00	10,300	-
[3815]	26/07/14	443	445	443	444	+1	+0.23	9,900	-
[3815]	26/07/13	442	445	442	443	-2	-0.45	14,600	-
[3815]	26/07/10	443	445	443	445	+2	+0.45	5,400	-
[3815]	26/07/09	444	444	443	443	0	0.00	5,500	-
[3815]	26/07/08	445	445	442	443	-1	-0.23	18,300	-
[3815]	26/07/07	446	446	443	444	-2	-0.45	21,300	-
[3815]	26/07/06	446	446	444	446	+2	+0.45	14,100	-
[3815]	26/07/03	447	447	444	444	-2	-0.45	20,700	-
[3815]	26/07/02	445	446	444	446	+1	+0.22	7,100	-
[3815]	26/07/01	446	446	443	445	-1	-0.22	10,700	-
[3815]	26/06/30	446	446	444	446	0	0.00	5,300	-
[3815]	26/06/29	445	447	444	446	+2	+0.45	8,100	-
[3815]	26/06/26	444	444	443	444	0	0.00	4,400	-
[3815]	26/06/25	444	444	442	444	+2	+0.45	6,000	-
[3815]	26/06/24	444	444	442	442	0	0.00	3,100	-
[3815]	26/06/23	444	444	442	442	-1	-0.23	3,900	-
[3815]	26/06/22	444	444	442	443	-1	-0.23	4,600	-
[3815]	26/06/19	443	444	441	444	+1	+0.23	4,100	-
[3815]	26/06/18	442	443	442	443	0	0.00	4,400	-
[3815]	26/06/17	443	444	442	443	-1	-0.23	3,800	-
[3815]	26/06/16	444	445	441	444	0	0.00	7,300	-
[3815]	26/06/15	444	445	444	444	0	0.00	3,600	-
[3815]	26/06/12	444	445	443	444	0	0.00	4,100	-
[3815]	26/06/11	445	445	443	444	-1	-0.22	2,100	-
[3815]	26/06/10	447	447	442	445	+4	+0.91	9,300	-
[3815]	26/06/09	440	442	440	441	0	0.00	1,900	-
[3815]	26/06/08	441	442	440	441	0	0.00	5,000	-
[3815]	26/06/05	445	445	438	441	+3	+0.68	10,200	-
[3815]	26/06/04	440	441	435	438	-5	-1.13	21,000	-
[3815]	26/06/03	444	444	443	443	-1	-0.23	5,600	-
[3815]	26/06/02	442	444	441	444	+2	+0.45	3,700	-
[3815]	26/06/01	444	444	441	442	-2	-0.45	7,700	-
[3815]	26/05/29	441	444	441	444	+2	+0.45	14,500	-
[3815]	26/05/28	444	444	442	442	-2	-0.45	7,900	-
[3815]	26/05/27	445	445	443	444	0	0.00	4,100	-
[3815]	26/05/26	445	445	443	444	-1	-0.22	5,600	-
[3815]	26/05/25	446	446	444	445	0	0.00	10,100	-
[3815]	26/05/22	445	445	443	445	0	+0.00	5,200	-
[3815]	26/05/21	446	446	444	445	0	+0.00	4,700	-
[3815]	26/05/20	447	447	444	445	0	+0.00	7,100	-
[3815]	26/05/19	447	447	444	445	+1.0	+0.23	7,100	-
[3815]	26/05/18	450	450	444	444	-2.0	-0.45	12,000	-
[3815]	26/05/15	450	450	446	446	-1.0	-0.22	7,000	-
[3815]	26/05/14	450	450	446	447	-2.0	-0.45	13,400	-
[3815]	26/05/13	450	450	448	449	-1.0	-0.22	8,900	-
[3815]	26/05/12	450	450	448	450	+2.0	+0.45	6,800	-
[3815]	26/05/11	451	451	448	448	-2.0	-0.44	11,300	-
[3815]	26/05/08	450	451	449	450	0	+0.00	5,900	-
[3815]	26/05/07	452	452	448	450	0	+0.00	18,400	-
[3815]	26/05/01	450	451	449	450	0	+0.00	7,700	-
[3815]	26/04/30	450	451	448	450	0	+0.00	9,200	-
[3815]	26/04/28	449	450	448	450	+2.0	+0.45	3,300	-
[3815]	26/04/27	447	448	447	448	+1	+0.22	3,500	-
[3815]	26/04/24	450	450	447	447	+1	+0.22	3,900	-
[3815]	26/04/23	447	448	446	446	-1	-0.22	5,300	-
[3815]	26/04/22	450	450	447	447	0	0.00	6,400	-
[3815]	26/04/21	448	449	445	447	0	0.00	6,400	-
[3815]	26/04/20	445	448	445	447	+1	+0.22	8,800	-
[3815]	26/04/17	449	449	445	446	-1	-0.22	14,500	-
[3815]	26/04/16	446	449	446	447	+1	+0.22	10,000	-
[3815]	26/04/15	449	450	446	446	-2	-0.45	14,200	-
[3815]	26/04/14	449	450	446	448	-1	-0.22	9,600	-
[3815]	26/04/13	453	455	449	449	-4	-0.88	18,200	-
[3815]	26/04/10	456	456	453	453	-2	-0.44	10,500	-
[3815]	26/04/09	457	457	454	455	-1	-0.22	7,900	-
[3815]	26/04/08	456	457	454	456	0	0.00	14,900	-
[3815]	26/04/07	461	461	456	456	-3	-0.65	11,700	-
[3815]	26/04/06	462	462	458	459	-2	-0.43	11,900	-
[3815]	26/04/03	462	462	459	461	0	0.00	8,600	-
[3815]	26/04/02	463	463	458	461	0	0.00	24,500	-
[3815]	26/04/01	467	467	461	461	-4	-0.86	15,500	-
[3815]	26/03/31	466	466	462	465	-1	-0.21	8,800	-
[3815]	26/03/30	465	466	463	466	+1	+0.22	7,100	-
[3815]	26/03/27	463	465	463	465	+2	+0.43	4,400	-
[3815]	26/03/26	466	466	463	463	-2	-0.43	5,000	-
[3815]	26/03/25	463	465	463	465	+5	+1.09	4,000	-
[3815]	26/03/24	461	462	460	460	0	0.00	3,800	-
[3815]	26/03/23	462	464	460	460	-3	-0.65	9,100	-
[3815]	26/03/19	468	469	463	463	-6	-1.28	7,900	-
[3815]	26/03/18	468	470	466	469	+1	+0.21	4,700	-
[3815]	26/03/17	468	470	468	468	-2	-0.43	7,700	-
[3815]	26/03/16	470	470	466	470	0	0.00	4,300	-
[3815]	26/03/13	470	471	470	470	-2	-0.42	3,400	-
[3815]	26/03/12	475	475	472	472	-2	-0.42	2,500	-
[3815]	26/03/11	471	475	471	474	+3	+0.64	6,900	-
[3815]	26/03/10	471	472	467	471	+2	+0.43	7,700	-
[3815]	26/03/09	472	472	464	469	-6	-1.26	11,100	-
[3815]	26/03/06	473	475	472	475	+3	+0.64	9,300	-
[3815]	26/03/05	470	474	468	472	+6	+1.29	10,500	-
[3815]	26/03/04	470	470	462	466	-4	-0.85	13,800	-
[3815]	26/03/03	475	475	470	470	-4	-0.84	12,900	-
[3815]	26/03/02	474	475	471	474	0	0.00	13,600	-
[3815]	26/02/27	472	476	471	474	+1	+0.21	18,500	-
[3815]	26/02/26	457	479	455	473	-17	-3.47	43,500	-
[3815]	26/02/25	500	500	490	490	-9	-1.80	54,000	-
[3815]	26/02/24	504	505	499	499	-2	-0.40	45,600	-
[3815]	26/02/20	506	506	501	501	-3	-0.60	21,300	-
[3815]	26/02/19	507	507	504	504	0	0.00	12,600	-
[3815]	26/02/18	506	507	504	504	-2	-0.40	18,400	-
[3815]	26/02/17	509	510	506	506	-3	-0.59	15,300	-
[3815]	26/02/16	510	511	508	509	0	0.00	21,000	-
[3815]	26/02/13	512	512	509	509	-3	-0.59	12,400	-
[3815]	26/02/12	515	515	510	512	+1	+0.20	18,600	-
[3815]	26/02/10	514	519	510	511	-3	-0.58	30,300	-
[3815]	26/02/09	512	514	511	514	+4	+0.78	11,900	-
[3815]	26/02/06	512	512	509	510	-1	-0.20	18,500	-
[3815]	26/02/05	513	513	511	511	0	0.00	18,800	-
[3815]	26/02/04	513	513	511	511	-2	-0.39	10,800	-
[3815]	26/02/03	514	515	511	513	-1	-0.19	20,600	-
[3815]	26/02/02	512	514	512	514	+2	+0.39	15,600	-
[3815]	26/01/30	515	516	512	512	-1	-0.19	8,300	-
[3815]	26/01/29	514	515	513	513	-1	-0.19	8,200	-
[3815]	26/01/28	516	516	514	514	0	0.00	6,600	-
[3815]	26/01/27	517	518	514	514	-3	-0.58	11,000	-
[3815]	26/01/26	521	522	515	517	-1	-0.19	14,600	-
[3815]	26/01/23	519	519	514	518	0	0.00	15,400	-
[3815]	26/01/22	520	521	517	518	0	0.00	7,400	-
[3815]	26/01/21	519	521	518	518	-1	-0.19	5,200	-
[3815]	26/01/20	520	521	519	519	-1	-0.19	9,200	-
[3815]	26/01/19	522	522	519	520	+1	+0.19	7,800	-
[3815]	26/01/16	520	521	519	519	0	0.00	6,600	-
[3815]	26/01/15	518	520	517	519	+1	+0.19	10,100	-
[3815]	26/01/14	521	521	515	518	+3	+0.58	10,000	-
[3815]	26/01/13	525	525	514	515	+7	+1.38	24,800	-
[3815]	26/01/09	510	512	508	508	-2	-0.39	7,700	-
[3815]	26/01/08	514	514	509	510	-2	-0.39	9,100	-
[3815]	26/01/07	516	516	512	512	-2	-0.39	7,600	-
[3815]	26/01/06	516	516	514	514	0	0.00	5,100	-
[3815]	26/01/05	517	517	513	514	+3	+0.59	9,400	-
[3815]	25/12/30	512	512	509	511	-1	-0.20	8,100	-
[3815]	25/12/29	510	512	508	512	+2	+0.39	10,700	-
[3815]	25/12/26	505	510	505	510	+5	+0.99	7,500	-
[3815]	25/12/25	507	508	505	505	-1	-0.20	7,900	-
[3815]	25/12/24	506	508	506	506	0	0.00	6,900	-
[3815]	25/12/23	520	521	504	506	-7	-1.36	43,600	-
[3815]	25/12/22	514	514	512	513	+1	+0.20	9,100	-
[3815]	25/12/19	511	513	509	512	+1	+0.20	15,700	-
[3815]	25/12/18	519	519	510	511	-6	-1.16	33,800	-
[3815]	25/12/17	520	520	517	517	-1	-0.19	9,100	-
[3815]	25/12/16	521	522	518	518	-1	-0.19	9,900	-
[3815]	25/12/15	520	520	519	519	0	0.00	6,700	-
[3815]	25/12/12	520	521	518	519	0	0.00	6,300	-
[3815]	25/12/11	520	521	518	519	-1	-0.19	4,600	-
[3815]	25/12/10	521	521	518	520	+1	+0.19	4,600	-
[3815]	25/12/09	519	520	518	519	0	0.00	3,600	-
[3815]	25/12/08	520	520	517	519	+1	+0.19	6,400	-
[3815]	25/12/05	520	520	518	518	-1	-0.19	7,500	-
[3815]	25/12/04	521	521	517	519	-1	-0.19	9,700	-
[3815]	25/12/03	520	522	519	520	-1	-0.19	3,900	-
[3815]	25/12/02	521	522	519	521	0	0.00	6,700	-
[3815]	25/12/01	524	524	519	521	+1	+0.19	10,900	-
[3815]	25/11/28	520	520	519	520	0	0.00	6,400	-
[3815]	25/11/27	525	525	519	520	-2	-0.38	7,100	-
[3815]	25/11/26	527	527	520	522	0	0.00	8,800	-
[3815]	25/11/25	526	526	519	522	+5	+0.97	11,900	-
[3815]	25/11/21	524	524	517	517	-3	-0.58	9,900	-
[3815]	25/11/20	522	522	518	520	+1	+0.19	4,400	-
[3815]	25/11/19	523	524	519	519	0	0.00	11,100	-
[3815]	25/11/18	524	524	517	519	-1	-0.19	11,800	-
[3815]	25/11/17	522	522	520	520	+3	+0.58	6,100	-
[3815]	25/11/14	522	522	516	517	-3	-0.58	6,800	-
[3815]	25/11/13	520	522	518	520	0	0.00	7,900	-
[3815]	25/11/12	524	527	518	520	-3	-0.57	17,300	-
[3815]	25/11/11	523	523	520	523	+6	+1.16	12,900	-
[3815]	25/11/10	518	518	515	517	+3	+0.58	9,900	-
[3815]	25/11/07	516	517	513	514	0	0.00	5,400	-
[3815]	25/11/06	519	519	514	514	-1	-0.19	3,800	-
[3815]	25/11/05	520	520	515	515	-2	-0.39	5,500	-
[3815]	25/11/04	521	521	515	517	+3	+0.58	6,100	-
[3815]	25/10/31	513	515	512	514	0	0.00	3,900	-
[3815]	25/10/30	516	516	514	514	-1	-0.19	2,400	-
[3815]	25/10/29	515	518	514	515	0	0.00	6,900	-
[3815]	25/10/28	517	520	515	515	-2	-0.39	3,400	-
[3815]	25/10/27	520	521	517	517	-3	-0.58	9,100	-
[3815]	25/10/24	518	520	517	520	+3	+0.58	6,200	-
[3815]	25/10/23	517	519	516	517	+2	+0.39	4,200	-
[3815]	25/10/22	516	517	515	515	-1	-0.19	6,200	-
[3815]	25/10/21	519	519	516	516	-3	-0.58	5,700	-
[3815]	25/10/20	519	519	517	519	+3	+0.58	4,400	-
[3815]	25/10/17	517	519	516	516	-1	-0.19	4,700	-
[3815]	25/10/16	520	521	517	517	0	0.00	4,500	-
[3815]	25/10/15	518	521	517	517	0	0.00	6,100	-
[3815]	25/10/14	523	523	515	517	+1	+0.19	13,900	-
[3815]	25/10/10	522	522	516	516	-2	-0.39	7,900	-
[3815]	25/10/09	522	522	518	518	0	0.00	4,100	-
[3815]	25/10/08	523	523	518	518	-2	-0.38	3,900	-
[3815]	25/10/07	525	525	519	520	0	0.00	4,500	-
[3815]	25/10/06	528	528	519	520	+2	+0.39	6,500	-
[3815]	25/10/03	520	520	518	518	-2	-0.38	7,800	-
[3815]	25/10/02	524	525	520	520	-1	-0.19	9,200	-
[3815]	25/10/01	528	528	521	521	-6	-1.14	6,000	-
[3815]	25/09/30	524	527	524	527	+4	+0.76	3,000	-
[3815]	25/09/29	524	524	523	523	0	0.00	6,500	-
[3815]	25/09/26	527	528	523	523	-3	-0.57	8,200	-
[3815]	25/09/25	530	530	524	526	-1	-0.19	8,300	-
[3815]	25/09/24	532	532	523	527	+7	+1.35	12,900	-
[3815]	25/09/22	531	531	520	520	+4	+0.78	13,700	-
[3815]	25/09/19	530	530	516	516	-11	-2.09	26,000	-
[3815]	25/09/18	522	527	521	527	+10	+1.93	22,200	-
[3815]	25/09/17	509	520	508	517	+8	+1.57	21,000	-
[3815]	25/09/16	506	510	506	509	+3	+0.59	8,500	-
[3815]	25/09/12	505	511	505	506	-3	-0.59	11,100	-
[3815]	25/09/11	506	510	505	509	+4	+0.79	9,700	-
[3815]	25/09/10	502	505	501	505	+1	+0.20	7,500	-
[3815]	25/09/09	512	513	504	504	-8	-1.56	16,200	-
[3815]	25/09/08	509	512	508	512	+5	+0.99	14,700	-
[3815]	25/09/05	503	510	500	507	+7	+1.40	20,300	-