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
[3845]	26/10/29	336	346	335	340	+4.0	+1.19	55,400	7,561,477,632
[3845]	26/10/28	308	337	308	336	+21.0	+6.67	71,300	7,472,519,168
[3845]	26/10/27	307	348	306	315	+5.0	+1.61	255,600	7,005,486,592
[3845]	26/10/26	316	322	294	310	-6.0	-1.90	180,300	6,894,288,384
[3845]	26/10/23	317	319	303	316	+2.0	+0.64	102,600	7,027,726,336
[3845]	26/10/22	311	319	271	314	+1.0	+0.32	435,300	6,983,246,848
[3845]	26/10/21	325	325	299	313	-13.0	-3.99	395,500	6,961,007,104
[3845]	26/10/20	327	333	323	326	-7.0	-2.10	39,800	7,250,122,752
[3845]	26/10/19	337	346	328	333	-10.0	-2.92	37,800	7,405,799,936
[3845]	26/10/16	332	344	327	343	+3.0	+0.88	59,600	7,628,196,352
[3845]	26/10/15	349	349	337	340	-9.0	-2.58	40,400	7,561,477,632
[3845]	26/10/14	342	349	337	349	+7.0	+2.05	56,200	7,761,634,304
[3845]	26/10/13	348	359	342	342	-10.0	-2.84	63,800	7,605,957,120
[3845]	26/10/09	341	353	336	352	+11.0	+3.23	131,500	7,828,353,024
[3845]	26/10/08	331	345	330	341	+5.0	+1.49	57,200	7,583,717,376
[3845]	26/10/07	328	337	328	336	+2.0	+0.60	57,900	7,472,519,168
[3845]	26/10/06	333	335	325	334	+4.0	+1.21	82,900	7,428,039,680
[3845]	26/10/05	322	331	322	330	+5.0	+1.54	43,000	7,339,081,216
[3845]	26/10/02	326	330	321	325	-5.0	-1.52	27,600	7,227,883,008
[3845]	26/10/01	333	336	323	330	-5.0	-1.49	41,400	7,339,081,216
[3845]	26/09/30	328	335	320	335	+6.0	+1.82	91,400	7,450,279,424
[3845]	26/09/29	332	337	325	329	0	+0.00	38,800	7,316,841,472
[3845]	26/09/28	328	332	324	329	+1.0	+0.30	25,800	7,316,841,472
[3845]	26/09/25	316	328	309	328	+8.0	+2.50	104,200	7,294,601,728
[3845]	26/09/24	327	329	313	320	-7.0	-2.14	129,200	7,116,684,800
[3845]	26/09/18	342	342	325	327	-10.0	-2.97	45,900	7,272,362,496
[3845]	26/09/17	324	345	323	337	+12.0	+3.69	109,500	7,494,758,912
[3845]	26/09/16	317	325	305	325	+5.0	+1.56	194,500	7,227,883,008
[3845]	26/09/15	326	326	310	320	-3.0	-0.93	416,000	7,116,684,800
[3845]	26/09/14	313	326	309	323	+10.0	+3.19	146,400	7,183,403,520
[3845]	26/09/11	322	327	305	313	-6.0	-1.88	226,000	6,961,007,104
[3845]	26/09/10	303	327	302	319	+9.0	+2.90	266,300	7,094,445,056
[3845]	26/09/09	285	312	285	310	+17.0	+5.80	78,600	6,894,288,384
[3845]	26/09/08	292	294	284	293	+1.0	+0.34	86,800	6,516,214,272
[3845]	26/09/07	284	293	284	292	+2.0	+0.69	55,000	6,493,975,040
[3845]	26/09/04	287	295	285	290	+3.0	+1.05	163,000	6,449,495,552
[3845]	26/09/03	287	293	277	287	+5.0	+1.77	75,100	6,382,776,832
[3845]	26/09/02	305	309	282	282	-30.0	-9.62	163,000	6,271,578,624
[3845]	26/09/01	304	314	299	312	+10.0	+3.31	103,700	6,938,767,872
[3845]	26/08/31	288	302	270	302	+18.0	+6.34	99,600	6,716,371,456
[3845]	26/08/28	279	286	273	284	+6.0	+2.16	96,500	6,316,057,600
[3845]	26/08/27	280	287	277	278	-2.0	-0.71	36,100	6,182,620,160
[3845]	26/08/26	279	286	274	280	-4.0	-1.41	89,500	6,227,099,136
[3845]	26/08/25	270	286	255	284	+16.0	+5.97	242,800	6,316,057,600
[3845]	26/08/24	257	268	257	268	+11.0	+4.28	114,100	5,960,223,744
[3845]	26/08/21	257	258	249	257	0	+0.00	36,400	5,715,587,584
[3845]	26/08/20	249	258	247	257	+7.0	+2.80	40,400	5,715,587,584
[3845]	26/08/19	243	251	242	250	0	+0.00	37,500	5,559,909,888
[3845]	26/08/18	236	264	236	250	+10.0	+4.17	472,100	5,559,909,888
[3845]	26/08/17	241	247	233	240	-4.0	-1.64	48,500	5,337,513,472
[3845]	26/08/14	248	248	237	244	-6.0	-2.40	60,000	5,426,471,936
[3845]	26/08/13	241	252	233	250	+1.0	+0.40	127,600	5,559,909,888
[3845]	26/08/12	242	250	240	249	+10.0	+4.18	66,000	5,537,670,144
[3845]	26/08/10	243	243	233	239	-1.0	-0.42	23,600	5,315,273,728
[3845]	26/08/07	244	248	233	240	0	+0.00	224,700	5,337,513,472
[3845]	26/08/06	227	252	224	240	+14.0	+6.19	692,900	5,337,513,472
[3845]	26/08/05	217	235	213	226	+13.0	+6.10	507,600	5,026,158,592
[3845]	26/08/04	214	214	209	213	+1.0	+0.47	6,100	4,737,043,456
[3845]	26/08/03	209	213	200	212	+4.0	+1.92	103,500	4,714,803,712
[3845]	26/07/31	204	208	202	208	+2.0	+0.97	7,300	4,625,845,248
[3845]	26/07/30	214	214	200	206	-6.0	-2.83	60,000	4,581,365,760
[3845]	26/07/29	213	215	199	212	0	+0.00	115,500	4,714,803,712
[3845]	26/07/28	204	213	202	212	0	+0.00	90,000	4,714,803,712
[3845]	26/07/27	213	218	209	212	-3.0	-1.40	32,600	4,714,803,712
[3845]	26/07/24	221	221	215	215	-7.0	-3.15	19,500	4,781,522,432
[3845]	26/07/23	209	222	209	222	+8.0	+3.74	18,100	4,937,200,128
[3845]	26/07/22	213	216	205	214	+3.0	+1.42	92,600	4,759,283,200
[3845]	26/07/21	205	216	205	211	0	+0.00	43,400	4,692,563,968
[3845]	26/07/17	229	229	211	211	-20	-8.66	138,600	-
[3845]	26/07/16	232	232	224	231	-1	-0.43	38,800	-
[3845]	26/07/15	219	232	217	232	+5	+2.20	94,100	-
[3845]	26/07/14	218	240	217	227	+9	+4.13	181,400	-
[3845]	26/07/13	212	232	212	218	0	0.00	142,100	-
[3845]	26/07/10	207	222	205	218	+5	+2.35	90,700	-
[3845]	26/07/09	214	220	211	213	-2	-0.93	30,700	-
[3845]	26/07/08	206	215	204	215	+3	+1.42	48,200	-
[3845]	26/07/07	210	217	205	212	-5	-2.30	45,500	-
[3845]	26/07/06	204	221	200	217	+12	+5.85	128,700	-
[3845]	26/07/03	206	208	184	205	-9	-4.21	328,600	-
[3845]	26/07/02	188	216	186	214	+18	+9.18	272,500	-
[3845]	26/07/01	195	201	183	196	-1	-0.51	343,600	-
[3845]	26/06/30	207	209	196	197	-15	-7.08	74,800	-
[3845]	26/06/29	219	219	203	212	0	0.00	98,700	-
[3845]	26/06/26	221	222	212	212	-17	-7.42	14,100	-
[3845]	26/06/25	225	233	220	229	+5	+2.23	87,000	-
[3845]	26/06/24	228	231	220	224	-3	-1.32	31,100	-
[3845]	26/06/23	226	232	216	227	-2	-0.87	127,000	-
[3845]	26/06/22	220	239	212	229	+9	+4.09	199,800	-
[3845]	26/06/19	196	222	196	220	+26	+13.40	268,900	-
[3845]	26/06/18	190	206	177	194	+1	+0.52	257,900	-
[3845]	26/06/17	191	196	190	193	0	0.00	34,900	-
[3845]	26/06/16	207	207	191	193	-7	-3.50	72,900	-
[3845]	26/06/15	210	210	190	200	-14	-6.54	236,700	-
[3845]	26/06/12	208	215	204	214	+6	+2.88	87,400	-
[3845]	26/06/11	215	221	207	208	-15	-6.73	191,400	-
[3845]	26/06/10	225	227	212	223	-5	-2.19	147,900	-
[3845]	26/06/09	233	240	221	228	-5	-2.15	61,100	-
[3845]	26/06/08	238	244	227	233	-9	-3.72	88,800	-
[3845]	26/06/05	240	251	240	242	+2	+0.83	70,700	-
[3845]	26/06/04	241	241	236	240	-1	-0.41	35,000	-
[3845]	26/06/03	243	243	235	241	+3	+1.26	55,600	-
[3845]	26/06/02	241	242	237	238	-2	-0.83	61,800	-
[3845]	26/06/01	239	247	238	240	+2	+0.84	92,100	-
[3845]	26/05/29	249	250	238	238	-11	-4.42	41,400	-
[3845]	26/05/28	250	250	243	249	0	0.00	81,000	-
[3845]	26/05/27	262	262	248	249	-11	-4.23	38,600	-
[3845]	26/05/26	252	260	252	260	+7	+2.77	12,500	-
[3845]	26/05/25	260	266	251	253	-7	-2.69	101,500	-
[3845]	26/05/22	254	260	245	260	+10.0	+4.00	93,000	-
[3845]	26/05/21	254	265	246	250	-4.0	-1.57	169,300	-
[3845]	26/05/20	255	255	250	254	-1.0	-0.39	39,500	-
[3845]	26/05/19	251	268	250	255	+5.0	+2.00	130,200	-
[3845]	26/05/18	243	265	243	250	+2.0	+0.81	106,300	-
[3845]	26/05/15	253	260	247	248	-5.0	-1.98	86,500	-
[3845]	26/05/14	259	268	253	253	-14.0	-5.24	59,200	-
[3845]	26/05/13	271	271	267	267	-3.0	-1.11	17,800	-
[3845]	26/05/12	266	272	266	270	+3.0	+1.12	58,600	-
[3845]	26/05/11	284	284	265	267	-9.0	-3.26	55,400	-
[3845]	26/05/08	257	286	252	276	+18.0	+6.98	85,400	-
[3845]	26/05/07	262	273	258	258	-7.0	-2.64	51,800	-
[3845]	26/05/01	273	277	265	265	-13.0	-4.68	81,300	-
[3845]	26/04/30	273	281	273	278	-3.0	-1.07	18,600	-
[3845]	26/04/28	275	283	273	281	+1.0	+0.36	72,300	-
[3845]	26/04/27	274	285	268	280	+1	+0.36	54,700	-
[3845]	26/04/24	298	298	279	279	-11	-3.79	25,600	-
[3845]	26/04/23	286	297	274	290	+2	+0.69	199,900	-
[3845]	26/04/22	290	291	285	288	-3	-1.03	36,200	-
[3845]	26/04/21	297	303	289	291	-6	-2.02	44,800	-
[3845]	26/04/20	293	300	288	297	+9	+3.13	129,800	-
[3845]	26/04/17	302	302	287	288	-14	-4.64	69,300	-
[3845]	26/04/16	315	315	301	302	-5	-1.63	137,200	-
[3845]	26/04/15	308	314	300	307	0	0.00	116,300	-
[3845]	26/04/14	291	307	291	307	+18	+6.23	183,300	-
[3845]	26/04/13	295	296	283	289	-6	-2.03	113,600	-
[3845]	26/04/10	298	304	295	295	-5	-1.67	95,600	-
[3845]	26/04/09	298	306	293	300	+2	+0.67	100,100	-
[3845]	26/04/08	308	309	297	298	-11	-3.56	163,300	-
[3845]	26/04/07	297	312	291	309	+17	+5.82	540,600	-
[3845]	26/04/06	270	296	270	292	+22	+8.15	253,200	-
[3845]	26/04/03	278	279	261	270	-10	-3.57	255,500	-
[3845]	26/04/02	263	291	263	280	+19	+7.28	613,300	-
[3845]	26/04/01	260	261	253	261	+9	+3.57	164,500	-
[3845]	26/03/31	248	263	247	252	+4	+1.61	140,700	-
[3845]	26/03/30	242	255	235	248	-1	-0.40	84,800	-
[3845]	26/03/27	245	250	244	249	+6	+2.47	66,600	-
[3845]	26/03/26	242	249	241	243	+1	+0.41	57,200	-
[3845]	26/03/25	244	246	241	242	-3	-1.22	47,400	-
[3845]	26/03/24	236	246	235	245	+14	+6.06	147,800	-
[3845]	26/03/23	239	240	226	231	-8	-3.35	132,900	-
[3845]	26/03/19	239	240	237	239	0	0.00	23,300	-
[3845]	26/03/18	239	243	238	239	0	0.00	40,600	-
[3845]	26/03/17	239	250	235	239	+7	+3.02	138,600	-
[3845]	26/03/16	237	240	232	232	-5	-2.11	29,100	-
[3845]	26/03/13	238	240	234	237	-3	-1.25	24,200	-
[3845]	26/03/12	244	245	239	240	-7	-2.83	45,900	-
[3845]	26/03/11	246	249	243	247	+2	+0.82	36,500	-
[3845]	26/03/10	238	247	238	245	+9	+3.81	71,500	-
[3845]	26/03/09	241	252	229	236	-12	-4.84	138,800	-
[3845]	26/03/06	240	250	232	248	+11	+4.64	130,200	-
[3845]	26/03/05	238	243	235	237	+6	+2.60	37,400	-
[3845]	26/03/04	245	245	231	231	-15	-6.10	216,900	-
[3845]	26/03/03	255	255	245	246	-9	-3.53	72,300	-
[3845]	26/03/02	247	257	247	255	-7	-2.67	53,400	-
[3845]	26/02/27	252	264	250	262	+10	+3.97	138,500	-
[3845]	26/02/26	244	255	244	252	+4	+1.61	138,900	-
[3845]	26/02/25	243	265	232	248	+2	+0.81	405,800	-
[3845]	26/02/24	237	250	237	246	+6	+2.50	88,100	-
[3845]	26/02/20	240	243	239	240	-1	-0.41	21,300	-
[3845]	26/02/19	239	242	238	241	-2	-0.82	60,700	-
[3845]	26/02/18	243	251	235	243	+1	+0.41	102,900	-
[3845]	26/02/17	243	243	235	242	-1	-0.41	37,700	-
[3845]	26/02/16	230	245	230	243	+10	+4.29	98,800	-
[3845]	26/02/13	239	241	230	233	-8	-3.32	68,700	-
[3845]	26/02/12	242	244	238	241	0	0.00	48,700	-
[3845]	26/02/10	238	245	238	241	+3	+1.26	165,000	-
[3845]	26/02/09	243	244	238	238	-4	-1.65	54,600	-
[3845]	26/02/06	241	245	239	242	-6	-2.42	33,500	-
[3845]	26/02/05	236	248	235	248	+11	+4.64	63,200	-
[3845]	26/02/04	241	241	229	237	-4	-1.66	46,700	-
[3845]	26/02/03	234	242	233	241	+7	+2.99	116,700	-
[3845]	26/02/02	243	249	234	234	-9	-3.70	153,700	-
[3845]	26/01/30	230	249	230	243	+15	+6.58	247,800	-
[3845]	26/01/29	236	237	226	228	-8	-3.39	146,100	-
[3845]	26/01/28	240	240	230	236	-6	-2.48	96,900	-
[3845]	26/01/27	236	244	232	242	+5	+2.11	201,600	-
[3845]	26/01/26	229	240	229	237	+10	+4.41	114,300	-
[3845]	26/01/23	223	227	221	227	+4	+1.79	90,700	-
[3845]	26/01/22	227	229	217	223	+1	+0.45	320,500	-
[3845]	26/01/21	234	234	222	222	-12	-5.13	136,900	-
[3845]	26/01/20	240	242	234	234	-6	-2.50	82,400	-
[3845]	26/01/19	244	251	240	240	-2	-0.83	142,400	-
[3845]	26/01/16	246	246	240	242	-2	-0.82	52,800	-
[3845]	26/01/15	241	251	241	244	+3	+1.24	53,200	-
[3845]	26/01/14	246	246	222	241	-7	-2.82	303,800	-
[3845]	26/01/13	258	259	243	248	-9	-3.50	203,100	-
[3845]	26/01/09	271	271	250	257	-16	-5.86	272,400	-
[3845]	26/01/08	257	276	255	273	+13	+5.00	598,500	-
[3845]	26/01/07	251	262	251	260	+10	+4.00	102,700	-
[3845]	26/01/06	244	251	244	250	+5	+2.04	48,000	-
[3845]	26/01/05	237	249	237	245	+9	+3.81	76,300	-
[3845]	25/12/30	240	240	231	236	-5	-2.07	63,400	-
[3845]	25/12/29	241	245	240	241	0	0.00	30,000	-
[3845]	25/12/26	245	245	240	241	-5	-2.03	24,900	-
[3845]	25/12/25	246	251	245	246	0	0.00	59,700	-
[3845]	25/12/24	234	249	234	246	+4	+1.65	90,000	-
[3845]	25/12/23	240	245	236	242	-1	-0.41	53,100	-
[3845]	25/12/22	247	247	241	243	-4	-1.62	90,600	-
[3845]	25/12/19	248	250	244	247	+2	+0.82	76,800	-
[3845]	25/12/18	243	259	243	245	+2	+0.82	205,000	-
[3845]	25/12/17	240	244	240	243	-2	-0.82	64,900	-
[3845]	25/12/16	237	245	237	245	+5	+2.08	107,600	-
[3845]	25/12/15	228	241	228	240	+8	+3.45	76,100	-
[3845]	25/12/12	234	235	230	232	0	0.00	36,200	-
[3845]	25/12/11	225	235	225	232	+7	+3.11	113,100	-
[3845]	25/12/10	230	230	224	225	+2	+0.90	52,300	-
[3845]	25/12/09	223	232	222	223	-1	-0.45	225,800	-
[3845]	25/12/08	235	235	224	224	-10	-4.27	119,200	-
[3845]	25/12/05	225	243	219	234	+4	+1.74	256,700	-
[3845]	25/12/04	228	234	227	230	+2	+0.88	40,500	-
[3845]	25/12/03	239	255	223	228	-11	-4.60	143,000	-
[3845]	25/12/02	258	258	237	239	-17	-6.64	239,300	-
[3845]	25/12/01	252	259	249	256	+5	+1.99	231,600	-
[3845]	25/11/28	246	254	246	251	+6	+2.45	160,900	-
[3845]	25/11/27	248	253	245	245	-5	-2.00	238,400	-
[3845]	25/11/26	252	256	246	250	-3	-1.19	318,200	-
[3845]	25/11/25	229	255	225	253	+32	+14.48	1,699,700	-
[3845]	25/11/21	220	223	218	221	+1	+0.45	79,700	-
[3845]	25/11/20	217	223	216	220	+1	+0.46	59,800	-
[3845]	25/11/19	221	223	217	219	-1	-0.45	98,700	-
[3845]	25/11/18	225	226	218	220	-7	-3.08	196,100	-
[3845]	25/11/17	228	229	212	227	-1	-0.44	226,100	-
[3845]	25/11/14	228	243	226	228	-15	-6.17	458,900	-
[3845]	25/11/13	238	245	237	243	+6	+2.53	180,000	-
[3845]	25/11/12	232	239	232	237	+4	+1.72	105,500	-
[3845]	25/11/11	233	233	226	233	+2	+0.87	23,000	-
[3845]	25/11/10	225	232	225	231	+5	+2.21	19,100	-
[3845]	25/11/07	228	229	220	226	-3	-1.31	62,500	-
[3845]	25/11/06	230	233	228	229	-4	-1.72	40,400	-
[3845]	25/11/05	228	234	227	233	0	0.00	52,400	-
[3845]	25/11/04	226	233	226	233	+3	+1.30	49,700	-
[3845]	25/10/31	228	233	228	230	+2	+0.88	78,100	-
[3845]	25/10/30	229	236	222	228	+5	+2.24	127,900	-
[3845]	25/10/29	226	230	220	223	-2	-0.89	86,700	-
[3845]	25/10/28	237	237	225	225	-12	-5.06	80,900	-
[3845]	25/10/27	225	246	225	237	+12	+5.33	358,700	-
[3845]	25/10/24	217	231	217	225	+10	+4.65	183,200	-
[3845]	25/10/23	223	223	215	215	-8	-3.59	93,400	-
[3845]	25/10/22	225	226	222	223	-2	-0.89	24,000	-
[3845]	25/10/21	221	227	221	225	+2	+0.90	36,400	-
[3845]	25/10/20	221	226	219	223	+3	+1.36	49,200	-
[3845]	25/10/17	229	229	220	220	-9	-3.93	98,600	-
[3845]	25/10/16	222	229	222	229	+7	+3.15	43,700	-
[3845]	25/10/15	219	232	219	222	+7	+3.26	73,200	-
[3845]	25/10/14	219	224	214	215	-7	-3.15	101,700	-
[3845]	25/10/10	217	225	217	222	+5	+2.30	110,700	-
[3845]	25/10/09	225	225	215	217	-5	-2.25	133,700	-
[3845]	25/10/08	217	223	216	222	+5	+2.30	116,000	-
[3845]	25/10/07	216	226	215	217	-1	-0.46	84,900	-
[3845]	25/10/06	224	228	212	218	-10	-4.39	212,400	-
[3845]	25/10/03	223	230	218	228	+5	+2.24	79,900	-
[3845]	25/10/02	228	230	222	223	-7	-3.04	165,100	-
[3845]	25/10/01	217	231	217	230	+13	+5.99	200,200	-
[3845]	25/09/30	227	232	206	217	-12	-5.24	636,500	-
[3845]	25/09/29	247	250	227	229	-17	-6.91	464,400	-
[3845]	25/09/26	247	257	242	246	-5	-1.99	262,800	-
[3845]	25/09/25	260	260	240	251	-13	-4.92	373,600	-
[3845]	25/09/24	255	267	254	264	+10	+3.94	244,100	-
[3845]	25/09/22	255	262	250	254	+7	+2.83	215,400	-
[3845]	25/09/19	266	283	247	247	-19	-7.14	956,700	-
[3845]	25/09/18	274	278	257	266	-6	-2.21	478,500	-
[3845]	25/09/17	281	282	267	272	-11	-3.89	496,500	-
[3845]	25/09/16	266	287	257	283	+24	+9.27	717,500	-
[3845]	25/09/12	255	276	246	259	+12	+4.86	1,136,400	-
[3845]	25/09/11	232	256	232	247	+15	+6.47	620,200	-
[3845]	25/09/10	230	232	224	232	+1	+0.43	123,800	-
[3845]	25/09/09	224	240	224	231	+5	+2.21	304,600	-
[3845]	25/09/08	218	226	216	226	+2	+0.89	218,000	-
[3845]	25/09/05	225	236	217	224	0	0.00	769,100	-