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
[3834]	26/10/29	552	553	547	550	-1.0	-0.18	484,800	14,251,048,960
[3834]	26/10/28	561	561	551	551	-11.0	-1.96	184,000	14,276,960,256
[3834]	26/10/27	567	569	560	562	-6.0	-1.06	118,300	14,561,980,416
[3834]	26/10/26	569	572	567	568	-1.0	-0.18	80,700	14,717,447,168
[3834]	26/10/23	577	578	567	569	-6.0	-1.04	139,500	14,743,357,440
[3834]	26/10/22	577	579	574	575	0	+0.00	60,200	14,898,824,192
[3834]	26/10/21	577	579	574	575	-3.0	-0.52	88,600	14,898,824,192
[3834]	26/10/20	582	582	575	578	0	+0.00	58,100	14,976,557,056
[3834]	26/10/19	582	583	578	578	-3.0	-0.52	43,000	14,976,557,056
[3834]	26/10/16	580	583	579	581	+5.0	+0.87	53,000	15,054,289,920
[3834]	26/10/15	581	583	575	576	-6.0	-1.03	197,200	14,924,734,464
[3834]	26/10/14	582	584	580	582	0	+0.00	55,200	15,080,201,216
[3834]	26/10/13	582	585	580	582	0	+0.00	51,700	15,080,201,216
[3834]	26/10/09	584	586	582	582	-2.0	-0.34	55,100	15,080,201,216
[3834]	26/10/08	585	585	581	584	-5.0	-0.85	69,000	15,132,022,784
[3834]	26/10/07	585	590	583	589	+4.0	+0.68	56,300	15,261,578,240
[3834]	26/10/06	581	588	581	585	+4.0	+0.69	41,500	15,157,934,080
[3834]	26/10/05	586	586	581	581	-4.0	-0.68	83,900	15,054,289,920
[3834]	26/10/02	595	595	584	585	-10.0	-1.68	156,200	15,157,934,080
[3834]	26/10/01	598	598	594	595	-4.0	-0.67	69,200	15,417,043,968
[3834]	26/09/30	595	600	595	599	+4.0	+0.67	54,100	15,520,688,128
[3834]	26/09/29	600	602	595	595	-13.0	-2.14	94,500	15,417,043,968
[3834]	26/09/28	608	609	606	608	-1.0	-0.16	47,700	15,753,886,720
[3834]	26/09/25	608	613	607	609	+1.0	+0.16	53,500	15,779,798,016
[3834]	26/09/24	608	610	606	608	0	+0.00	41,000	15,753,886,720
[3834]	26/09/18	608	609	607	608	-3.0	-0.49	39,900	15,753,886,720
[3834]	26/09/17	608	611	607	611	+3.0	+0.49	39,700	15,831,619,584
[3834]	26/09/16	606	609	606	608	+2.0	+0.33	25,000	15,753,886,720
[3834]	26/09/15	607	609	605	606	-1.0	-0.16	41,200	15,702,065,152
[3834]	26/09/14	602	607	600	607	+5.0	+0.83	49,300	15,727,975,424
[3834]	26/09/11	601	608	600	602	-4.0	-0.66	62,700	15,598,420,992
[3834]	26/09/10	599	607	598	606	+6.0	+1.00	47,700	15,702,065,152
[3834]	26/09/09	606	606	600	600	-7.0	-1.15	89,200	15,546,598,400
[3834]	26/09/08	608	611	604	607	-2.0	-0.33	59,300	15,727,975,424
[3834]	26/09/07	614	614	609	609	-7.0	-1.14	51,800	15,779,798,016
[3834]	26/09/04	614	616	610	616	+2.0	+0.33	50,900	15,961,175,040
[3834]	26/09/03	615	616	611	614	+1.0	+0.16	27,500	15,909,352,448
[3834]	26/09/02	613	617	612	613	-5.0	-0.81	56,200	15,883,442,176
[3834]	26/09/01	620	622	615	618	-3.0	-0.48	85,300	16,012,996,608
[3834]	26/08/31	621	625	618	621	-4.0	-0.64	84,900	16,090,729,472
[3834]	26/08/28	621	625	620	625	+2.0	+0.32	33,300	16,194,373,632
[3834]	26/08/27	622	625	620	623	0	+0.00	52,300	16,142,552,064
[3834]	26/08/26	623	627	622	623	0	+0.00	29,100	16,142,552,064
[3834]	26/08/25	630	630	623	623	-5.0	-0.80	43,500	16,142,552,064
[3834]	26/08/24	628	630	626	628	+2.0	+0.32	44,100	16,272,106,496
[3834]	26/08/21	624	627	622	626	+1.0	+0.16	34,100	16,220,284,928
[3834]	26/08/20	625	626	620	625	+2.0	+0.32	51,100	16,194,373,632
[3834]	26/08/19	623	625	619	623	0	+0.00	26,500	16,142,552,064
[3834]	26/08/18	621	625	618	623	+3.0	+0.48	42,000	16,142,552,064
[3834]	26/08/17	620	625	618	620	-1.0	-0.16	29,000	16,064,819,200
[3834]	26/08/14	615	622	611	621	+6.0	+0.98	52,900	16,090,729,472
[3834]	26/08/13	617	617	613	615	0	+0.00	33,300	15,935,263,744
[3834]	26/08/12	617	618	614	615	+2.0	+0.33	37,400	15,935,263,744
[3834]	26/08/10	615	618	608	613	-3.0	-0.49	56,200	15,883,442,176
[3834]	26/08/07	610	619	604	616	-13.0	-2.07	82,800	15,961,175,040
[3834]	26/08/06	628	634	628	629	0	+0.00	37,200	16,298,017,792
[3834]	26/08/05	626	632	626	629	+3.0	+0.48	32,300	16,298,017,792
[3834]	26/08/04	631	632	626	626	-5.0	-0.79	73,700	16,220,284,928
[3834]	26/08/03	634	636	631	631	-3.0	-0.47	47,300	16,349,839,360
[3834]	26/07/31	641	645	634	634	-10.0	-1.55	67,300	16,427,572,224
[3834]	26/07/30	647	651	642	644	-7.0	-1.08	52,400	16,686,683,136
[3834]	26/07/29	642	653	639	651	+10.0	+1.56	63,200	16,868,060,160
[3834]	26/07/28	640	643	635	641	+1.0	+0.16	33,100	16,608,949,248
[3834]	26/07/27	638	643	637	640	+4.0	+0.63	22,100	16,583,038,976
[3834]	26/07/24	634	637	631	636	0	+0.00	28,600	16,479,394,816
[3834]	26/07/23	633	637	631	636	-2.0	-0.31	27,000	16,479,394,816
[3834]	26/07/22	634	639	631	638	+4.0	+0.63	28,200	16,531,216,384
[3834]	26/07/21	640	644	634	634	-6.0	-0.94	35,400	16,427,572,224
[3834]	26/07/17	634	641	632	640	+4	+0.63	20,000	-
[3834]	26/07/16	632	640	631	636	+3	+0.47	19,200	-
[3834]	26/07/15	640	640	633	633	0	0.00	33,400	-
[3834]	26/07/14	630	640	630	633	+3	+0.48	25,200	-
[3834]	26/07/13	631	634	630	630	+2	+0.32	18,500	-
[3834]	26/07/10	629	636	627	628	-2	-0.32	49,300	-
[3834]	26/07/09	630	631	627	630	+4	+0.64	28,100	-
[3834]	26/07/08	626	629	625	626	+1	+0.16	27,500	-
[3834]	26/07/07	620	626	619	625	+8	+1.30	32,300	-
[3834]	26/07/06	616	619	616	617	+1	+0.16	30,000	-
[3834]	26/07/03	622	622	615	616	-1	-0.16	44,200	-
[3834]	26/07/02	613	624	610	617	+6	+0.98	63,900	-
[3834]	26/07/01	612	614	609	611	0	0.00	21,400	-
[3834]	26/06/30	613	616	609	611	+2	+0.33	47,600	-
[3834]	26/06/29	611	615	609	609	+3	+0.50	71,300	-
[3834]	26/06/26	604	612	600	606	+3	+0.50	36,100	-
[3834]	26/06/25	607	607	603	603	0	0.00	21,200	-
[3834]	26/06/24	606	609	603	603	-4	-0.66	24,900	-
[3834]	26/06/23	603	607	600	607	+4	+0.66	40,600	-
[3834]	26/06/22	611	611	603	603	-7	-1.15	42,000	-
[3834]	26/06/19	607	615	607	610	+3	+0.49	37,300	-
[3834]	26/06/18	609	612	605	607	+1	+0.17	30,200	-
[3834]	26/06/17	602	611	602	606	+6	+1.00	56,700	-
[3834]	26/06/16	602	603	600	600	-2	-0.33	37,300	-
[3834]	26/06/15	610	610	602	602	-6	-0.99	31,700	-
[3834]	26/06/12	614	614	605	608	-4	-0.65	57,900	-
[3834]	26/06/11	613	613	606	612	+3	+0.49	27,800	-
[3834]	26/06/10	604	611	604	609	+5	+0.83	29,900	-
[3834]	26/06/09	603	609	602	604	+3	+0.50	40,800	-
[3834]	26/06/08	595	605	594	601	+4	+0.67	60,800	-
[3834]	26/06/05	593	601	593	597	0	0.00	26,000	-
[3834]	26/06/04	594	597	591	597	+3	+0.51	30,300	-
[3834]	26/06/03	588	596	586	594	+5	+0.85	51,200	-
[3834]	26/06/02	593	594	588	589	-5	-0.84	55,300	-
[3834]	26/06/01	598	600	594	594	-4	-0.67	70,200	-
[3834]	26/05/29	598	605	597	598	0	0.00	38,600	-
[3834]	26/05/28	602	602	596	598	-5	-0.83	37,900	-
[3834]	26/05/27	595	604	594	603	+8	+1.34	50,400	-
[3834]	26/05/26	594	597	592	595	-1	-0.17	54,800	-
[3834]	26/05/25	599	599	594	596	-4	-0.67	65,800	-
[3834]	26/05/22	600	600	594	600	+1.0	+0.17	66,600	-
[3834]	26/05/21	605	608	599	599	-5.0	-0.83	201,200	-
[3834]	26/05/20	611	612	601	604	-8.0	-1.31	53,400	-
[3834]	26/05/19	611	619	609	612	+6.0	+0.99	55,400	-
[3834]	26/05/18	612	612	602	606	-6.0	-0.98	64,400	-
[3834]	26/05/15	607	615	606	612	+5.0	+0.82	50,300	-
[3834]	26/05/14	620	622	604	607	-15.0	-2.41	113,000	-
[3834]	26/05/13	625	625	620	622	0	+0.00	27,000	-
[3834]	26/05/12	625	625	621	622	0	+0.00	15,500	-
[3834]	26/05/11	615	624	615	622	+5.0	+0.81	44,600	-
[3834]	26/05/08	618	618	614	617	-1.0	-0.16	61,400	-
[3834]	26/05/07	624	625	618	618	-5.0	-0.80	71,800	-
[3834]	26/05/01	627	627	620	623	-4.0	-0.64	53,000	-
[3834]	26/04/30	630	635	624	627	-5.0	-0.79	61,000	-
[3834]	26/04/28	628	632	626	632	+5.0	+0.80	51,800	-
[3834]	26/04/27	630	634	626	627	-3	-0.48	109,600	-
[3834]	26/04/24	637	637	630	630	-3	-0.47	55,100	-
[3834]	26/04/23	640	641	632	633	-12	-1.86	91,900	-
[3834]	26/04/22	642	645	640	645	+1	+0.16	29,300	-
[3834]	26/04/21	648	649	642	644	-3	-0.46	33,500	-
[3834]	26/04/20	650	652	644	647	-3	-0.46	29,200	-
[3834]	26/04/17	646	652	646	650	-1	-0.15	20,900	-
[3834]	26/04/16	649	652	646	651	+4	+0.62	34,000	-
[3834]	26/04/15	643	648	643	647	+4	+0.62	22,700	-
[3834]	26/04/14	643	646	639	643	0	0.00	53,600	-
[3834]	26/04/13	645	647	642	643	-2	-0.31	39,300	-
[3834]	26/04/10	652	655	645	645	-8	-1.23	68,800	-
[3834]	26/04/09	658	658	651	653	-2	-0.31	40,800	-
[3834]	26/04/08	657	660	654	655	-1	-0.15	43,400	-
[3834]	26/04/07	650	656	650	656	+6	+0.92	18,800	-
[3834]	26/04/06	648	651	648	650	+1	+0.15	17,700	-
[3834]	26/04/03	650	651	647	649	+2	+0.31	42,400	-
[3834]	26/04/02	658	660	644	647	-11	-1.67	89,200	-
[3834]	26/04/01	653	658	651	658	+11	+1.70	39,000	-
[3834]	26/03/31	648	650	642	647	+7	+1.09	56,900	-
[3834]	26/03/30	651	651	634	640	-23	-3.47	78,400	-
[3834]	26/03/27	653	664	653	663	+6	+0.91	75,500	-
[3834]	26/03/26	661	661	655	657	-3	-0.45	52,500	-
[3834]	26/03/25	659	661	657	660	+4	+0.61	60,500	-
[3834]	26/03/24	660	661	654	656	+5	+0.77	42,200	-
[3834]	26/03/23	660	660	647	651	-12	-1.81	76,000	-
[3834]	26/03/19	669	669	663	663	-9	-1.34	78,200	-
[3834]	26/03/18	671	673	669	672	+1	+0.15	29,200	-
[3834]	26/03/17	676	681	666	671	-7	-1.03	75,400	-
[3834]	26/03/16	673	678	671	678	+5	+0.74	33,800	-
[3834]	26/03/13	672	678	671	673	+1	+0.15	53,400	-
[3834]	26/03/12	680	680	672	672	-8	-1.18	56,100	-
[3834]	26/03/11	689	690	680	680	-6	-0.87	23,800	-
[3834]	26/03/10	687	688	683	686	+4	+0.59	50,500	-
[3834]	26/03/09	670	683	667	682	+3	+0.44	110,900	-
[3834]	26/03/06	678	682	675	679	-7	-1.02	56,900	-
[3834]	26/03/05	687	692	682	686	+9	+1.33	61,700	-
[3834]	26/03/04	680	683	674	677	-6	-0.88	78,200	-
[3834]	26/03/03	692	692	682	683	-8	-1.16	74,400	-
[3834]	26/03/02	690	693	686	691	-2	-0.29	46,800	-
[3834]	26/02/27	694	695	690	693	+4	+0.58	32,400	-
[3834]	26/02/26	691	695	688	689	-1	-0.14	48,400	-
[3834]	26/02/25	692	695	685	690	+4	+0.58	57,200	-
[3834]	26/02/24	680	689	678	686	+9	+1.33	69,800	-
[3834]	26/02/20	685	685	677	677	-9	-1.31	49,100	-
[3834]	26/02/19	686	688	681	686	0	0.00	62,000	-
[3834]	26/02/18	688	691	685	686	+3	+0.44	46,100	-
[3834]	26/02/17	680	687	678	683	+4	+0.59	51,800	-
[3834]	26/02/16	700	703	679	679	-27	-3.82	158,000	-
[3834]	26/02/13	710	712	702	706	0	0.00	25,200	-
[3834]	26/02/12	714	714	705	706	-6	-0.84	47,000	-
[3834]	26/02/10	711	714	709	712	+1	+0.14	36,100	-
[3834]	26/02/09	710	714	708	711	+4	+0.57	49,600	-
[3834]	26/02/06	710	710	698	707	-2	-0.28	47,000	-
[3834]	26/02/05	708	712	707	709	+3	+0.42	44,400	-
[3834]	26/02/04	706	708	702	706	+1	+0.14	42,500	-
[3834]	26/02/03	706	708	699	705	-2	-0.28	56,500	-
[3834]	26/02/02	707	710	704	707	-3	-0.42	43,700	-
[3834]	26/01/30	700	710	700	710	+12	+1.72	54,400	-
[3834]	26/01/29	697	702	693	698	-2	-0.29	69,300	-
[3834]	26/01/28	697	701	695	700	+1	+0.14	43,700	-
[3834]	26/01/27	700	703	696	699	-1	-0.14	47,000	-
[3834]	26/01/26	706	707	698	700	-12	-1.69	55,000	-
[3834]	26/01/23	715	718	709	712	+4	+0.56	67,300	-
[3834]	26/01/22	694	708	694	708	+15	+2.16	54,400	-
[3834]	26/01/21	700	700	686	693	-7	-1.00	64,100	-
[3834]	26/01/20	706	706	698	700	-5	-0.71	49,400	-
[3834]	26/01/19	710	710	703	705	-4	-0.56	32,800	-
[3834]	26/01/16	707	709	703	709	+6	+0.85	35,700	-
[3834]	26/01/15	702	706	700	703	+1	+0.14	38,500	-
[3834]	26/01/14	704	708	701	702	-1	-0.14	38,900	-
[3834]	26/01/13	710	712	703	703	-3	-0.42	54,800	-
[3834]	26/01/09	701	708	701	706	+6	+0.86	33,600	-
[3834]	26/01/08	701	705	700	700	0	0.00	31,400	-
[3834]	26/01/07	708	710	700	700	-10	-1.41	43,000	-
[3834]	26/01/06	702	710	702	710	+10	+1.43	42,900	-
[3834]	26/01/05	703	708	697	700	-1	-0.14	47,300	-
[3834]	25/12/30	703	706	701	701	-2	-0.28	20,600	-
[3834]	25/12/29	710	710	700	703	-4	-0.57	48,500	-
[3834]	25/12/26	704	708	703	707	+3	+0.43	44,200	-
[3834]	25/12/25	698	704	697	704	+9	+1.29	48,900	-
[3834]	25/12/24	694	698	693	695	+2	+0.29	31,100	-
[3834]	25/12/23	685	694	684	693	+10	+1.46	46,600	-
[3834]	25/12/22	687	687	682	683	0	0.00	28,500	-
[3834]	25/12/19	681	683	679	683	+2	+0.29	23,700	-
[3834]	25/12/18	682	683	677	681	-1	-0.15	34,900	-
[3834]	25/12/17	686	686	681	682	0	0.00	13,700	-
[3834]	25/12/16	688	689	682	682	-6	-0.87	17,500	-
[3834]	25/12/15	684	688	683	688	+4	+0.58	26,300	-
[3834]	25/12/12	688	689	683	684	+1	+0.15	38,600	-
[3834]	25/12/11	690	691	681	683	-6	-0.87	30,900	-
[3834]	25/12/10	678	690	678	689	+15	+2.23	51,600	-
[3834]	25/12/09	674	674	670	674	+1	+0.15	39,800	-
[3834]	25/12/08	689	690	671	673	-6	-0.88	61,500	-
[3834]	25/12/05	685	685	678	679	-7	-1.02	24,200	-
[3834]	25/12/04	683	686	681	686	+7	+1.03	30,100	-
[3834]	25/12/03	685	685	679	679	-7	-1.02	33,300	-
[3834]	25/12/02	695	695	686	686	-3	-0.44	20,500	-
[3834]	25/12/01	699	699	688	689	-10	-1.43	35,200	-
[3834]	25/11/28	698	699	695	699	+1	+0.14	22,400	-
[3834]	25/11/27	698	699	697	698	+1	+0.14	12,500	-
[3834]	25/11/26	696	698	694	697	+2	+0.29	23,800	-
[3834]	25/11/25	701	701	691	695	-2	-0.29	18,500	-
[3834]	25/11/21	681	697	681	697	+13	+1.90	30,400	-
[3834]	25/11/20	690	690	684	684	-3	-0.44	30,200	-
[3834]	25/11/19	696	697	687	687	-7	-1.01	26,700	-
[3834]	25/11/18	698	699	693	694	0	0.00	26,600	-
[3834]	25/11/17	695	698	693	694	-2	-0.29	35,500	-
[3834]	25/11/14	699	700	696	696	-1	-0.14	18,700	-
[3834]	25/11/13	705	705	695	697	-5	-0.71	24,200	-
[3834]	25/11/12	695	704	695	702	+7	+1.01	29,400	-
[3834]	25/11/11	697	699	692	695	+3	+0.43	22,000	-
[3834]	25/11/10	701	701	692	692	-11	-1.56	38,800	-
[3834]	25/11/07	701	705	699	703	+2	+0.29	13,600	-
[3834]	25/11/06	699	705	697	701	+5	+0.72	19,400	-
[3834]	25/11/05	700	703	693	696	-4	-0.57	39,000	-
[3834]	25/11/04	709	709	700	700	-3	-0.43	30,500	-
[3834]	25/10/31	694	703	694	703	+9	+1.30	44,600	-
[3834]	25/10/30	699	701	694	694	-7	-1.00	44,900	-
[3834]	25/10/29	703	704	698	701	-5	-0.71	49,600	-
[3834]	25/10/28	715	715	706	706	-9	-1.26	30,800	-
[3834]	25/10/27	714	715	712	715	+1	+0.14	23,600	-
[3834]	25/10/24	715	718	714	714	-1	-0.14	23,900	-
[3834]	25/10/23	710	715	708	715	+3	+0.42	25,900	-
[3834]	25/10/22	708	712	707	712	+2	+0.28	32,500	-
[3834]	25/10/21	711	711	707	710	-1	-0.14	12,000	-
[3834]	25/10/20	712	713	708	711	+6	+0.85	17,600	-
[3834]	25/10/17	701	705	700	705	+5	+0.71	22,700	-
[3834]	25/10/16	698	704	697	700	+3	+0.43	19,900	-
[3834]	25/10/15	700	706	697	697	-5	-0.71	39,300	-
[3834]	25/10/14	690	702	690	702	+6	+0.86	48,000	-
[3834]	25/10/10	702	702	696	696	-14	-1.97	43,600	-
[3834]	25/10/09	708	711	706	710	+4	+0.57	16,700	-
[3834]	25/10/08	715	715	706	706	-4	-0.56	26,300	-
[3834]	25/10/07	705	712	704	710	+5	+0.71	22,200	-
[3834]	25/10/06	705	706	701	705	+6	+0.86	38,500	-
[3834]	25/10/03	694	700	694	699	+4	+0.58	23,100	-
[3834]	25/10/02	695	701	693	695	-2	-0.29	42,000	-
[3834]	25/10/01	704	707	697	697	-12	-1.69	44,600	-
[3834]	25/09/30	710	712	707	709	-2	-0.28	35,200	-
[3834]	25/09/29	718	718	709	711	-15	-2.07	38,500	-
[3834]	25/09/26	720	726	718	726	+6	+0.83	70,700	-
[3834]	25/09/25	719	720	714	720	+7	+0.98	32,100	-
[3834]	25/09/24	716	718	712	713	-5	-0.70	38,100	-
[3834]	25/09/22	710	718	710	718	+8	+1.13	23,300	-
[3834]	25/09/19	713	717	708	710	-3	-0.42	50,700	-
[3834]	25/09/18	720	720	712	713	-7	-0.97	33,700	-
[3834]	25/09/17	713	720	708	720	+7	+0.98	50,000	-
[3834]	25/09/16	708	713	705	713	+8	+1.13	19,300	-
[3834]	25/09/12	708	708	705	705	0	0.00	33,000	-
[3834]	25/09/11	705	709	704	705	+3	+0.43	13,900	-
[3834]	25/09/10	700	705	699	702	+3	+0.43	27,700	-
[3834]	25/09/09	694	705	694	699	+5	+0.72	55,800	-
[3834]	25/09/08	694	696	693	694	+1	+0.14	33,500	-
[3834]	25/09/05	695	698	691	693	-5	-0.72	35,300	-