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
[3823]	26/10/29	35	36	34	35	0	+0.00	436,100	5,255,936,000
[3823]	26/10/28	37	37	33	35	0	+0.00	3,206,700	5,255,936,000
[3823]	26/10/27	34	35	33	35	+2.0	+6.06	746,600	5,255,936,000
[3823]	26/10/26	33	35	33	33	0	+0.00	996,100	4,955,596,800
[3823]	26/10/23	34	34	32	33	-1.0	-2.94	2,215,800	4,955,596,800
[3823]	26/10/22	35	36	34	34	-2.0	-5.56	1,089,400	5,105,766,400
[3823]	26/10/21	35	37	34	36	+1.0	+2.86	2,260,500	5,406,105,600
[3823]	26/10/20	36	37	34	35	-2.0	-5.41	2,112,400	5,255,936,000
[3823]	26/10/19	37	38	35	37	-1.0	-2.63	2,436,700	5,556,275,200
[3823]	26/10/16	36	38	36	38	+2.0	+5.56	488,900	5,706,444,800
[3823]	26/10/15	39	39	36	36	-2.0	-5.26	975,400	5,406,105,600
[3823]	26/10/14	38	39	38	38	0	+0.00	224,000	5,706,444,800
[3823]	26/10/13	40	40	38	38	-1.0	-2.56	1,785,400	5,706,444,800
[3823]	26/10/09	39	40	38	39	0	+0.00	805,100	5,856,614,400
[3823]	26/10/08	40	42	39	39	0	+0.00	2,207,800	5,856,614,400
[3823]	26/10/07	40	40	39	39	-1.0	-2.50	733,400	5,856,614,400
[3823]	26/10/06	39	41	39	40	0	+0.00	969,400	6,006,784,000
[3823]	26/10/05	39	40	38	40	+1.0	+2.56	725,700	6,006,784,000
[3823]	26/10/02	40	40	39	39	-1.0	-2.50	609,500	5,856,614,400
[3823]	26/10/01	40	41	39	40	-1.0	-2.44	958,300	6,006,784,000
[3823]	26/09/30	39	41	39	41	+2.0	+5.13	1,453,200	6,156,953,600
[3823]	26/09/29	39	40	38	39	0	+0.00	684,500	5,856,614,400
[3823]	26/09/28	41	41	38	39	-3.0	-7.14	2,407,700	5,856,614,400
[3823]	26/09/25	40	43	39	42	+2.0	+5.00	4,325,100	6,307,123,200
[3823]	26/09/24	41	42	40	40	-2.0	-4.76	2,999,200	6,006,784,000
[3823]	26/09/18	46	47	41	42	-2.0	-4.55	8,523,200	6,307,123,200
[3823]	26/09/17	49	50	44	44	-8.0	-15.38	13,706,200	6,607,462,400
[3823]	26/09/16	49	55	44	52	-1.0	-1.89	32,673,400	7,808,819,200
[3823]	26/09/15	42	53	37	53	+21.0	+65.62	47,483,200	7,958,988,800
[3823]	26/09/14	31	32	31	32	+1.0	+3.23	310,400	4,805,427,200
[3823]	26/09/11	32	33	31	31	0	+0.00	708,600	4,655,257,600
[3823]	26/09/10	31	32	31	31	-1.0	-3.12	192,500	4,655,257,600
[3823]	26/09/09	32	32	31	32	0	+0.00	182,500	4,805,427,200
[3823]	26/09/08	31	32	31	32	0	+0.00	188,800	4,205,459,200
[3823]	26/09/07	32	32	31	32	0	+0.00	179,300	4,205,459,200
[3823]	26/09/04	31	32	31	32	+1.0	+3.23	86,300	4,205,459,200
[3823]	26/09/03	31	32	31	31	0	+0.00	173,600	4,074,038,528
[3823]	26/09/02	32	32	31	31	-1.0	-3.12	163,200	4,074,038,528
[3823]	26/09/01	32	32	31	32	+1.0	+3.23	301,000	4,205,459,200
[3823]	26/08/31	32	32	31	31	-1.0	-3.12	177,900	4,074,038,528
[3823]	26/08/28	31	32	31	32	+1.0	+3.23	227,600	4,205,459,200
[3823]	26/08/27	32	32	31	31	0	+0.00	115,000	4,074,038,528
[3823]	26/08/26	31	32	31	31	0	+0.00	90,300	4,074,038,528
[3823]	26/08/25	32	32	30	31	-1.0	-3.12	437,100	4,074,038,528
[3823]	26/08/24	31	32	30	32	+1.0	+3.23	712,100	4,205,459,200
[3823]	26/08/21	30	31	30	31	0	+0.00	357,600	4,074,038,528
[3823]	26/08/20	30	31	29	31	+1.0	+3.33	416,400	4,074,038,528
[3823]	26/08/19	30	31	29	30	-1.0	-3.23	802,800	3,942,618,112
[3823]	26/08/18	31	31	30	31	0	+0.00	483,900	4,074,038,528
[3823]	26/08/17	30	31	30	31	+1.0	+3.33	339,900	4,074,038,528
[3823]	26/08/14	30	31	30	30	-1.0	-3.23	241,900	3,942,618,112
[3823]	26/08/13	30	31	30	31	+1.0	+3.33	102,500	4,074,038,528
[3823]	26/08/12	29	30	29	30	0	+0.00	225,500	3,942,618,112
[3823]	26/08/10	29	30	29	30	0	+0.00	451,900	3,942,618,112
[3823]	26/08/07	30	31	29	30	-1.0	-3.23	1,135,700	3,942,618,112
[3823]	26/08/06	30	31	29	31	0	+0.00	713,300	4,074,038,528
[3823]	26/08/05	30	31	30	31	+1.0	+3.33	246,600	4,074,038,528
[3823]	26/08/04	30	30	29	30	0	+0.00	434,600	3,942,618,112
[3823]	26/08/03	29	30	29	30	+1.0	+3.45	358,500	3,942,618,112
[3823]	26/07/31	29	30	29	29	-1.0	-3.33	128,100	3,811,197,440
[3823]	26/07/30	29	30	28	30	+1.0	+3.45	1,065,500	3,942,618,112
[3823]	26/07/29	32	32	29	29	-3.0	-9.38	1,673,800	3,811,197,440
[3823]	26/07/28	33	34	31	32	0	+0.00	896,900	4,205,459,200
[3823]	26/07/27	33	34	32	32	-1.0	-3.03	583,900	4,205,459,200
[3823]	26/07/24	34	34	32	33	0	+0.00	1,237,000	4,336,879,616
[3823]	26/07/23	34	34	33	33	-1.0	-2.94	119,100	4,336,879,616
[3823]	26/07/22	33	35	33	34	0	+0.00	467,700	4,468,300,288
[3823]	26/07/21	31	35	31	34	+2.0	+6.25	1,759,100	4,468,300,288
[3823]	26/07/17	33	34	31	32	-2	-5.88	1,535,600	-
[3823]	26/07/16	33	35	32	34	0	0.00	1,441,400	-
[3823]	26/07/15	32	34	31	34	+2	+6.25	1,702,300	-
[3823]	26/07/14	31	32	31	32	+1	+3.23	93,500	-
[3823]	26/07/13	32	33	31	31	0	0.00	695,500	-
[3823]	26/07/10	31	32	30	31	0	0.00	257,600	-
[3823]	26/07/09	31	32	30	31	0	0.00	515,000	-
[3823]	26/07/08	31	32	31	31	0	0.00	195,700	-
[3823]	26/07/07	32	33	31	31	-1	-3.13	1,324,400	-
[3823]	26/07/06	31	32	31	32	0	0.00	1,008,200	-
[3823]	26/07/03	30	32	30	32	+2	+6.67	940,000	-
[3823]	26/07/02	30	31	30	30	0	0.00	273,800	-
[3823]	26/07/01	30	31	29	30	0	0.00	692,400	-
[3823]	26/06/30	30	30	29	30	0	0.00	652,900	-
[3823]	26/06/29	29	30	28	30	+2	+7.14	1,109,000	-
[3823]	26/06/26	30	30	28	28	-2	-6.67	1,647,900	-
[3823]	26/06/25	30	30	29	30	0	0.00	939,200	-
[3823]	26/06/24	30	31	30	30	-1	-3.23	192,900	-
[3823]	26/06/23	31	32	30	31	0	0.00	360,300	-
[3823]	26/06/22	31	33	30	31	0	0.00	1,633,400	-
[3823]	26/06/19	32	32	30	31	-1	-3.13	847,800	-
[3823]	26/06/18	32	33	31	32	+1	+3.23	246,900	-
[3823]	26/06/17	31	33	30	31	-1	-3.13	676,200	-
[3823]	26/06/16	32	32	30	32	-1	-3.03	1,104,700	-
[3823]	26/06/15	32	33	31	33	+1	+3.13	535,500	-
[3823]	26/06/12	31	32	30	32	0	0.00	662,600	-
[3823]	26/06/11	32	32	30	32	0	0.00	1,082,800	-
[3823]	26/06/10	32	33	31	32	+1	+3.23	1,016,200	-
[3823]	26/06/09	32	32	31	31	-1	-3.13	187,300	-
[3823]	26/06/08	32	33	31	32	0	0.00	1,063,400	-
[3823]	26/06/05	32	33	32	32	0	0.00	1,287,900	-
[3823]	26/06/04	35	35	32	32	-3	-8.57	2,316,700	-
[3823]	26/06/03	36	36	34	35	-2	-5.41	2,426,400	-
[3823]	26/06/02	36	37	35	37	+1	+2.78	777,700	-
[3823]	26/06/01	37	37	35	36	0	0.00	1,658,600	-
[3823]	26/05/29	36	37	36	36	0	0.00	521,900	-
[3823]	26/05/28	36	37	35	36	0	0.00	2,552,400	-
[3823]	26/05/27	41	45	36	36	-1	-2.70	5,865,100	-
[3823]	26/05/26	38	40	36	37	-1	-2.63	1,628,300	-
[3823]	26/05/25	38	39	37	38	0	0.00	921,600	-
[3823]	26/05/22	36	38	35	38	+2.0	+5.56	1,554,200	-
[3823]	26/05/21	37	37	35	36	-1.0	-2.70	1,513,500	-
[3823]	26/05/20	39	39	35	37	-2.0	-5.13	2,717,300	-
[3823]	26/05/19	37	42	37	39	+3.0	+8.33	2,809,000	-
[3823]	26/05/18	37	38	35	36	-2.0	-5.26	2,227,000	-
[3823]	26/05/15	38	39	37	38	0	+0.00	1,828,500	-
[3823]	26/05/14	39	40	38	38	-2.0	-5.00	1,655,500	-
[3823]	26/05/13	40	41	39	40	0	+0.00	1,167,200	-
[3823]	26/05/12	41	42	40	40	-1.0	-2.44	1,120,100	-
[3823]	26/05/11	42	42	41	41	-1.0	-2.38	1,175,500	-
[3823]	26/05/08	42	43	41	42	0	+0.00	1,522,800	-
[3823]	26/05/07	44	45	42	42	-1.0	-2.33	2,183,200	-
[3823]	26/05/01	47	48	43	43	0	+0.00	3,377,000	-
[3823]	26/04/30	43	44	42	43	-1.0	-2.27	1,485,900	-
[3823]	26/04/28	45	45	43	44	-1.0	-2.22	1,527,500	-
[3823]	26/04/27	45	46	44	45	0	0.00	2,483,100	-
[3823]	26/04/24	47	47	45	45	-2	-4.26	2,922,600	-
[3823]	26/04/23	51	51	46	47	-4	-7.84	6,080,600	-
[3823]	26/04/22	52	53	49	51	-3	-5.56	7,692,300	-
[3823]	26/04/21	56	57	52	54	-2	-3.57	11,201,100	-
[3823]	26/04/20	64	68	56	56	+1	+1.82	36,200,500	-
[3823]	26/04/17	44	68	44	55	+14	+34.15	86,431,100	-
[3823]	26/04/16	42	44	40	41	-1	-2.38	3,709,900	-
[3823]	26/04/15	43	44	41	42	-1	-2.33	2,426,300	-
[3823]	26/04/14	43	44	42	43	0	0.00	2,162,000	-
[3823]	26/04/13	44	45	42	43	-1	-2.27	2,186,100	-
[3823]	26/04/10	45	46	44	44	-1	-2.22	959,700	-
[3823]	26/04/09	46	46	44	45	-1	-2.17	1,094,800	-
[3823]	26/04/08	45	47	44	46	+2	+4.55	1,233,400	-
[3823]	26/04/07	46	46	43	44	-2	-4.35	2,174,000	-
[3823]	26/04/06	46	47	45	46	0	0.00	795,400	-
[3823]	26/04/03	46	49	45	46	+1	+2.22	1,211,700	-
[3823]	26/04/02	48	48	45	45	-2	-4.26	975,000	-
[3823]	26/04/01	46	48	46	47	+2	+4.44	874,800	-
[3823]	26/03/31	46	47	44	45	-2	-4.26	2,008,800	-
[3823]	26/03/30	46	48	46	47	-2	-4.08	886,700	-
[3823]	26/03/27	48	50	48	49	+1	+2.08	1,071,400	-
[3823]	26/03/26	50	50	48	48	-2	-4.00	649,200	-
[3823]	26/03/25	49	51	49	50	+2	+4.17	756,500	-
[3823]	26/03/24	48	49	48	48	+1	+2.13	599,700	-
[3823]	26/03/23	50	50	47	47	-4	-7.84	3,304,600	-
[3823]	26/03/19	52	53	51	51	-2	-3.77	770,900	-
[3823]	26/03/18	52	53	52	53	+2	+3.92	554,800	-
[3823]	26/03/17	53	55	51	51	-2	-3.77	1,350,600	-
[3823]	26/03/16	52	53	51	53	+1	+1.92	638,000	-
[3823]	26/03/13	53	54	52	52	-2	-3.70	973,100	-
[3823]	26/03/12	54	55	53	54	-1	-1.82	1,365,700	-
[3823]	26/03/11	54	57	53	55	+2	+3.77	1,798,700	-
[3823]	26/03/10	53	54	51	53	+1	+1.92	2,209,200	-
[3823]	26/03/09	53	53	51	52	-3	-5.45	1,746,000	-
[3823]	26/03/06	53	56	53	55	+1	+1.85	804,300	-
[3823]	26/03/05	53	56	53	54	+2	+3.85	757,500	-
[3823]	26/03/04	52	55	50	52	-2	-3.70	1,777,400	-
[3823]	26/03/03	56	57	53	54	-3	-5.26	1,912,500	-
[3823]	26/03/02	57	58	56	57	-2	-3.39	1,075,500	-
[3823]	26/02/27	57	60	56	59	+3	+5.36	1,652,300	-
[3823]	26/02/26	56	58	55	56	+1	+1.82	1,653,000	-
[3823]	26/02/25	55	59	54	55	+2	+3.77	3,553,400	-
[3823]	26/02/24	56	57	53	53	-3	-5.36	1,721,900	-
[3823]	26/02/20	57	59	55	56	-3	-5.08	3,179,000	-
[3823]	26/02/19	67	67	58	59	-8	-11.94	6,880,600	-
[3823]	26/02/18	70	70	67	67	-4	-5.63	2,358,100	-
[3823]	26/02/17	69	71	67	71	+2	+2.90	3,178,900	-
[3823]	26/02/16	68	71	67	69	0	0.00	4,591,200	-
[3823]	26/02/13	75	75	68	69	-5	-6.76	4,162,400	-
[3823]	26/02/12	74	79	67	74	+2	+2.78	20,690,600	-
[3823]	26/02/10	54	80	54	72	+21	+41.18	51,581,800	-
[3823]	26/02/09	52	52	50	51	0	0.00	663,200	-
[3823]	26/02/06	51	52	50	51	-1	-1.92	913,800	-
[3823]	26/02/05	52	53	51	52	0	0.00	500,300	-
[3823]	26/02/04	52	53	51	52	0	0.00	630,600	-
[3823]	26/02/03	53	53	51	52	0	0.00	944,300	-
[3823]	26/02/02	53	54	52	52	-1	-1.89	601,000	-
[3823]	26/01/30	54	54	52	53	-1	-1.85	818,300	-
[3823]	26/01/29	54	55	52	54	-1	-1.82	1,055,900	-
[3823]	26/01/28	54	56	53	55	+1	+1.85	875,700	-
[3823]	26/01/27	56	57	54	54	-2	-3.57	907,300	-
[3823]	26/01/26	55	57	55	56	+1	+1.82	936,300	-
[3823]	26/01/23	51	59	51	55	+4	+7.84	3,283,800	-
[3823]	26/01/22	54	55	51	51	-3	-5.56	1,818,500	-
[3823]	26/01/21	53	56	52	54	0	0.00	1,555,000	-
[3823]	26/01/20	54	55	52	54	+1	+1.89	1,247,000	-
[3823]	26/01/19	52	53	52	53	+2	+3.92	963,600	-
[3823]	26/01/16	52	54	51	51	-2	-3.77	2,084,700	-
[3823]	26/01/15	50	53	50	53	-1	-1.85	2,855,200	-
[3823]	26/01/14	56	59	54	54	-2	-3.57	2,882,100	-
[3823]	26/01/13	55	57	54	56	+3	+5.66	1,539,700	-
[3823]	26/01/09	54	55	53	53	-1	-1.85	1,123,700	-
[3823]	26/01/08	54	55	53	54	+1	+1.89	1,069,800	-
[3823]	26/01/07	55	55	52	53	-1	-1.85	1,627,400	-
[3823]	26/01/06	51	56	51	54	+4	+8.00	2,694,800	-
[3823]	26/01/05	49	51	48	50	+3	+6.38	1,989,000	-
[3823]	25/12/30	48	48	47	47	0	0.00	1,009,700	-
[3823]	25/12/29	46	49	45	47	+1	+2.17	1,412,500	-
[3823]	25/12/26	47	48	46	46	-2	-4.17	2,018,700	-
[3823]	25/12/25	48	49	47	48	0	0.00	1,019,800	-
[3823]	25/12/24	47	49	47	48	+1	+2.13	1,038,600	-
[3823]	25/12/23	47	49	47	47	+1	+2.17	1,253,500	-
[3823]	25/12/22	48	48	46	46	-3	-6.12	2,630,400	-
[3823]	25/12/19	48	50	48	49	+1	+2.08	887,400	-
[3823]	25/12/18	48	50	48	48	-1	-2.04	1,164,400	-
[3823]	25/12/17	50	51	47	49	-1	-2.00	2,043,900	-
[3823]	25/12/16	51	52	49	50	-1	-1.96	1,247,400	-
[3823]	25/12/15	52	53	51	51	0	0.00	1,148,400	-
[3823]	25/12/12	52	53	50	51	-1	-1.92	1,221,700	-
[3823]	25/12/11	53	53	52	52	-1	-1.89	721,400	-
[3823]	25/12/10	55	55	52	53	-1	-1.85	1,336,900	-
[3823]	25/12/09	53	55	52	54	+1	+1.89	1,111,300	-
[3823]	25/12/08	54	55	53	53	-2	-3.64	2,188,400	-
[3823]	25/12/05	59	62	55	55	+1	+1.85	9,201,600	-
[3823]	25/12/04	54	56	52	54	+1	+1.89	2,152,200	-
[3823]	25/12/03	56	56	52	53	-3	-5.36	2,381,600	-
[3823]	25/12/02	59	59	56	56	-7	-11.11	3,982,600	-
[3823]	25/12/01	57	66	55	63	+8	+14.55	16,909,400	-
[3823]	25/11/28	53	60	53	55	+6	+12.24	9,455,300	-
[3823]	25/11/27	49	51	48	49	0	0.00	1,709,600	-
[3823]	25/11/26	47	50	47	49	+1	+2.08	1,209,000	-
[3823]	25/11/25	49	49	47	48	-1	-2.04	1,972,300	-
[3823]	25/11/21	48	51	48	49	+1	+2.08	1,147,300	-
[3823]	25/11/20	51	51	48	48	-3	-5.88	1,546,300	-
[3823]	25/11/19	49	51	48	51	+1	+2.00	3,250,100	-
[3823]	25/11/18	52	53	49	50	-2	-3.85	2,414,100	-
[3823]	25/11/17	58	58	52	52	-6	-10.34	2,737,800	-
[3823]	25/11/14	59	60	58	58	-1	-1.69	643,600	-
[3823]	25/11/13	60	61	59	59	-2	-3.28	841,600	-
[3823]	25/11/12	58	61	57	61	+3	+5.17	987,400	-
[3823]	25/11/11	59	59	57	58	-1	-1.69	614,900	-
[3823]	25/11/10	58	59	56	59	+1	+1.72	1,225,200	-
[3823]	25/11/07	59	59	58	58	-1	-1.69	390,900	-
[3823]	25/11/06	61	61	59	59	-2	-3.28	283,300	-
[3823]	25/11/05	60	61	59	61	+1	+1.67	1,172,900	-
[3823]	25/11/04	60	60	59	60	+1	+1.69	483,900	-
[3823]	25/10/31	57	61	57	59	+1	+1.72	1,103,600	-
[3823]	25/10/30	56	59	55	58	+2	+3.57	1,394,600	-
[3823]	25/10/29	59	59	55	56	-3	-5.08	3,876,400	-
[3823]	25/10/28	60	61	59	59	-1	-1.67	721,900	-
[3823]	25/10/27	60	61	59	60	0	0.00	1,209,800	-
[3823]	25/10/24	61	63	60	60	-1	-1.64	1,043,800	-
[3823]	25/10/23	63	65	60	61	0	0.00	2,122,300	-
[3823]	25/10/22	61	62	59	61	0	0.00	2,133,500	-
[3823]	25/10/21	59	62	58	61	+3	+5.17	1,955,300	-
[3823]	25/10/20	62	64	57	58	-4	-6.45	4,924,600	-
[3823]	25/10/17	64	64	61	62	-1	-1.59	1,207,900	-
[3823]	25/10/16	64	65	62	63	-7	-10.00	3,276,100	-
[3823]	25/10/15	68	72	67	70	+1	+1.45	1,738,400	-
[3823]	25/10/14	71	72	66	69	-4	-5.48	3,240,100	-
[3823]	25/10/10	71	74	70	73	+4	+5.80	2,163,900	-
[3823]	25/10/09	71	72	69	69	-2	-2.82	2,185,200	-
[3823]	25/10/08	72	73	71	71	-1	-1.39	921,000	-
[3823]	25/10/07	72	73	69	72	+1	+1.41	1,759,500	-
[3823]	25/10/06	70	72	69	71	0	0.00	2,242,700	-
[3823]	25/10/03	68	72	68	71	+3	+4.41	1,655,800	-
[3823]	25/10/02	70	70	68	68	0	0.00	414,500	-
[3823]	25/10/01	71	71	68	68	-2	-2.86	1,585,300	-
[3823]	25/09/30	69	71	68	70	+1	+1.45	1,563,300	-
[3823]	25/09/29	70	72	68	69	-2	-2.82	2,070,500	-
[3823]	25/09/26	67	73	67	71	+4	+5.97	2,719,000	-
[3823]	25/09/25	69	70	67	67	-2	-2.90	1,740,700	-
[3823]	25/09/24	70	72	69	69	-1	-1.43	2,206,600	-
[3823]	25/09/22	75	77	70	70	-5	-6.67	4,009,000	-
[3823]	25/09/19	78	78	72	75	-3	-3.85	6,176,000	-
[3823]	25/09/18	71	80	71	78	+6	+8.33	14,418,100	-
[3823]	25/09/17	71	73	69	72	+1	+1.41	1,741,000	-
[3823]	25/09/16	68	71	67	71	+3	+4.41	2,428,200	-
[3823]	25/09/12	68	69	66	68	0	0.00	1,771,300	-
[3823]	25/09/11	67	69	66	68	+1	+1.49	1,372,200	-
[3823]	25/09/10	66	69	64	67	0	0.00	5,197,100	-
[3823]	25/09/09	77	79	67	67	-6	-8.22	18,706,200	-
[3823]	25/09/08	74	78	71	73	-1	-1.35	6,480,600	-
[3823]	25/09/05	75	76	74	74	-2	-2.63	696,500	-