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
[3326]	26/10/29	637	647	637	637	-7.0	-1.09	4,500	2,707,511,296
[3326]	26/10/28	647	647	636	644	+7.0	+1.10	4,400	2,737,264,128
[3326]	26/10/27	643	650	632	637	-6.0	-0.93	7,700	2,707,511,296
[3326]	26/10/26	647	653	643	643	-4.0	-0.62	5,800	2,733,013,504
[3326]	26/10/23	650	650	643	647	-3.0	-0.46	4,200	2,750,015,232
[3326]	26/10/22	651	651	650	650	-1.0	-0.15	1,700	2,762,766,592
[3326]	26/10/21	655	655	650	651	-1.0	-0.15	2,300	2,767,016,960
[3326]	26/10/20	655	655	652	652	-1.0	-0.15	2,400	2,771,267,328
[3326]	26/10/19	658	659	653	653	-1.0	-0.15	1,700	2,775,517,696
[3326]	26/10/16	657	657	649	654	-4.0	-0.61	3,200	2,779,768,064
[3326]	26/10/15	646	665	646	658	+9.0	+1.39	5,100	2,796,769,792
[3326]	26/10/14	651	651	647	649	+1.0	+0.15	1,500	2,758,515,968
[3326]	26/10/13	650	660	642	648	-2.0	-0.31	8,900	2,754,265,600
[3326]	26/10/09	649	650	639	650	+2.0	+0.31	4,500	2,762,766,592
[3326]	26/10/08	649	651	631	648	-2.0	-0.31	5,600	2,754,265,600
[3326]	26/10/07	646	652	646	650	0	+0.00	6,900	2,762,766,592
[3326]	26/10/06	651	659	650	650	-1.0	-0.15	7,200	2,762,766,592
[3326]	26/10/05	652	661	651	651	-3.0	-0.46	2,900	2,767,016,960
[3326]	26/10/02	653	654	653	654	+2.0	+0.31	200	2,779,768,064
[3326]	26/10/01	658	660	651	652	-7.0	-1.06	2,900	2,771,267,328
[3326]	26/09/30	661	662	649	659	-8.0	-1.20	7,200	2,801,020,160
[3326]	26/09/29	669	669	658	667	-12.0	-1.77	10,900	2,835,023,360
[3326]	26/09/28	674	683	673	679	+5.0	+0.74	3,400	2,886,028,288
[3326]	26/09/25	686	686	670	674	-10.0	-1.46	7,700	2,864,776,448
[3326]	26/09/24	685	688	677	684	+5.0	+0.74	7,100	2,907,280,384
[3326]	26/09/18	679	680	672	679	+9.0	+1.34	8,400	2,886,028,288
[3326]	26/09/17	670	681	668	670	0	+0.00	5,500	2,847,774,720
[3326]	26/09/16	664	679	662	670	+6.0	+0.90	2,900	2,847,774,720
[3326]	26/09/15	654	664	651	664	+12.0	+1.84	3,000	2,822,272,256
[3326]	26/09/14	652	653	651	652	+2.0	+0.31	1,300	2,771,267,328
[3326]	26/09/11	651	654	650	650	-2.0	-0.31	2,400	2,762,766,592
[3326]	26/09/10	651	652	648	652	+2.0	+0.31	4,300	2,771,267,328
[3326]	26/09/09	655	655	650	650	-1.0	-0.15	2,800	2,762,766,592
[3326]	26/09/08	650	656	650	651	0	+0.00	700	2,767,016,960
[3326]	26/09/07	655	658	650	651	-4.0	-0.61	3,200	2,767,016,960
[3326]	26/09/04	655	657	655	655	0	+0.00	2,900	2,784,018,432
[3326]	26/09/03	663	663	655	655	-5.0	-0.76	5,200	2,784,018,432
[3326]	26/09/02	662	663	654	660	+6.0	+0.92	4,600	2,805,270,528
[3326]	26/09/01	646	659	646	654	+8.0	+1.24	3,100	2,779,768,064
[3326]	26/08/31	655	665	645	646	+1.0	+0.16	8,800	2,745,764,864
[3326]	26/08/28	653	653	645	645	0	+0.00	1,600	2,741,514,496
[3326]	26/08/27	654	654	642	645	-7.0	-1.07	4,100	2,741,514,496
[3326]	26/08/26	652	652	649	652	+1.0	+0.15	2,200	2,771,267,328
[3326]	26/08/25	653	653	651	651	-2.0	-0.31	3,500	2,767,016,960
[3326]	26/08/24	650	653	646	653	-2.0	-0.31	6,900	2,775,517,696
[3326]	26/08/21	656	656	650	655	+3.0	+0.46	1,400	2,784,018,432
[3326]	26/08/20	652	654	652	652	0	+0.00	5,500	2,771,267,328
[3326]	26/08/19	660	660	650	652	-8.0	-1.21	2,800	2,771,267,328
[3326]	26/08/18	655	660	655	660	+1.0	+0.15	600	2,805,270,528
[3326]	26/08/17	656	659	656	659	+6.0	+0.92	1,400	2,801,020,160
[3326]	26/08/14	651	662	649	653	+3.0	+0.46	4,000	2,775,517,696
[3326]	26/08/13	651	651	650	650	-6.0	-0.91	1,200	2,762,766,592
[3326]	26/08/12	659	660	654	656	-3.0	-0.46	4,400	2,788,269,056
[3326]	26/08/10	643	671	640	659	+17.0	+2.65	8,100	2,801,020,160
[3326]	26/08/07	648	648	630	642	-13.0	-1.98	9,300	2,728,763,136
[3326]	26/08/06	656	664	653	655	-5.0	-0.76	4,300	2,784,018,432
[3326]	26/08/05	649	666	639	660	+13.0	+2.01	4,700	2,805,270,528
[3326]	26/08/04	640	647	640	647	+7.0	+1.09	500	2,750,015,232
[3326]	26/08/03	633	644	633	640	+5.0	+0.79	3,000	2,720,262,400
[3326]	26/07/31	637	637	635	635	-1.0	-0.16	1,800	2,699,010,304
[3326]	26/07/30	636	638	636	636	0	+0.00	900	2,703,260,672
[3326]	26/07/29	639	643	634	636	-3.0	-0.47	2,300	2,703,260,672
[3326]	26/07/28	635	639	630	639	-1.0	-0.16	1,800	2,716,012,032
[3326]	26/07/27	631	640	631	640	+14.0	+2.24	3,000	2,720,262,400
[3326]	26/07/24	627	627	626	626	+1.0	+0.16	500	2,660,756,736
[3326]	26/07/23	624	628	621	625	0	+0.00	4,600	2,656,506,368
[3326]	26/07/22	623	634	623	625	+2.0	+0.32	1,500	2,656,506,368
[3326]	26/07/21	627	632	623	623	+1.0	+0.16	3,200	2,648,005,376
[3326]	26/07/17	622	624	621	622	0	0.00	2,500	-
[3326]	26/07/16	623	627	622	622	-2	-0.32	2,100	-
[3326]	26/07/15	624	627	619	624	0	0.00	2,800	-
[3326]	26/07/14	627	630	624	624	-7	-1.11	2,700	-
[3326]	26/07/13	629	639	629	631	+2	+0.32	1,100	-
[3326]	26/07/10	621	640	621	629	+8	+1.29	4,500	-
[3326]	26/07/09	621	626	620	621	0	0.00	2,800	-
[3326]	26/07/08	613	624	613	621	+8	+1.31	2,200	-
[3326]	26/07/07	608	613	607	613	+5	+0.82	2,200	-
[3326]	26/07/06	606	610	606	608	+2	+0.33	2,000	-
[3326]	26/07/03	603	606	603	606	0	0.00	2,400	-
[3326]	26/07/02	610	611	604	606	+4	+0.66	1,500	-
[3326]	26/07/01	610	611	601	602	-6	-0.99	4,500	-
[3326]	26/06/30	602	609	602	608	+6	+1.00	1,900	-
[3326]	26/06/29	600	612	600	602	+1	+0.17	3,400	-
[3326]	26/06/26	602	608	601	601	-1	-0.17	3,100	-
[3326]	26/06/25	601	608	601	602	-2	-0.33	2,800	-
[3326]	26/06/24	608	608	600	604	+4	+0.67	2,100	-
[3326]	26/06/23	603	603	600	600	-3	-0.50	2,600	-
[3326]	26/06/22	607	611	602	603	-8	-1.31	4,600	-
[3326]	26/06/19	610	611	602	611	0	0.00	1,400	-
[3326]	26/06/18	613	614	611	611	+1	+0.16	1,400	-
[3326]	26/06/17	615	615	610	610	-5	-0.81	1,200	-
[3326]	26/06/16	610	616	610	615	+8	+1.32	4,000	-
[3326]	26/06/15	603	610	600	607	+5	+0.83	2,600	-
[3326]	26/06/12	606	610	602	602	-6	-0.99	4,500	-
[3326]	26/06/11	602	612	602	608	-2	-0.33	3,400	-
[3326]	26/06/10	605	613	604	610	-2	-0.33	4,100	-
[3326]	26/06/09	590	616	590	612	+22	+3.73	8,500	-
[3326]	26/06/08	579	596	579	590	+12	+2.08	5,400	-
[3326]	26/06/05	587	589	575	578	0	0.00	8,100	-
[3326]	26/06/04	583	587	575	578	-5	-0.86	11,600	-
[3326]	26/06/03	598	600	580	583	-17	-2.83	18,600	-
[3326]	26/06/02	604	605	597	600	-4	-0.66	9,900	-
[3326]	26/06/01	605	610	600	604	-6	-0.98	8,200	-
[3326]	26/05/29	613	614	610	610	-3	-0.49	9,000	-
[3326]	26/05/28	618	618	612	613	-1	-0.16	2,400	-
[3326]	26/05/27	620	620	612	614	-6	-0.97	5,500	-
[3326]	26/05/26	617	620	615	620	+4	+0.65	2,700	-
[3326]	26/05/25	619	626	616	616	+3	+0.49	6,900	-
[3326]	26/05/22	616	620	613	613	-3.0	-0.49	5,200	-
[3326]	26/05/21	615	630	615	616	0	+0.00	7,400	-
[3326]	26/05/20	615	630	614	616	+1.0	+0.16	7,300	-
[3326]	26/05/19	627	627	615	615	-4.0	-0.65	7,700	-
[3326]	26/05/18	625	640	616	619	-6.0	-0.96	15,000	-
[3326]	26/05/15	620	635	620	625	0	+0.00	5,200	-
[3326]	26/05/14	653	665	620	625	-31.0	-4.73	25,400	-
[3326]	26/05/13	672	674	641	656	-10.0	-1.50	24,000	-
[3326]	26/05/12	676	679	666	666	0	+0.00	9,500	-
[3326]	26/05/11	672	678	665	666	-6.0	-0.89	11,200	-
[3326]	26/05/08	695	695	666	672	-13.0	-1.90	23,300	-
[3326]	26/05/07	699	699	683	685	-9.0	-1.30	15,200	-
[3326]	26/05/01	699	700	691	694	0	+0.00	3,500	-
[3326]	26/04/30	694	701	687	694	-2.0	-0.29	4,700	-
[3326]	26/04/28	694	705	689	696	-5.0	-0.71	13,200	-
[3326]	26/04/27	710	711	700	701	-9	-1.27	10,100	-
[3326]	26/04/24	709	715	708	710	+1	+0.14	6,800	-
[3326]	26/04/23	710	714	699	709	+5	+0.71	13,400	-
[3326]	26/04/22	723	723	704	704	-5	-0.71	4,700	-
[3326]	26/04/21	710	722	706	709	+6	+0.85	15,300	-
[3326]	26/04/20	701	710	699	703	+6	+0.86	9,000	-
[3326]	26/04/17	686	701	686	697	+11	+1.60	14,000	-
[3326]	26/04/16	695	735	686	686	+1	+0.15	72,400	-
[3326]	26/04/15	700	708	685	685	-21	-2.97	11,500	-
[3326]	26/04/14	707	713	706	706	-3	-0.42	4,000	-
[3326]	26/04/13	687	730	685	709	+23	+3.35	14,200	-
[3326]	26/04/10	683	690	683	686	+3	+0.44	8,100	-
[3326]	26/04/09	679	687	679	683	+2	+0.29	7,400	-
[3326]	26/04/08	683	683	675	681	+6	+0.89	7,800	-
[3326]	26/04/07	677	680	674	675	-1	-0.15	7,500	-
[3326]	26/04/06	687	692	676	676	-18	-2.59	17,200	-
[3326]	26/04/03	693	695	689	694	-2	-0.29	8,100	-
[3326]	26/04/02	671	696	671	696	+13	+1.90	23,100	-
[3326]	26/04/01	700	700	672	683	-18	-2.57	40,000	-
[3326]	26/03/31	709	710	701	701	-8	-1.13	19,800	-
[3326]	26/03/30	709	730	705	709	-105	-12.90	67,200	-
[3326]	26/03/27	811	814	803	814	+4	+0.49	39,700	-
[3326]	26/03/26	810	810	801	810	+5	+0.62	21,000	-
[3326]	26/03/25	809	809	800	805	0	0.00	16,300	-
[3326]	26/03/24	810	810	800	805	+5	+0.63	12,500	-
[3326]	26/03/23	805	810	800	800	-5	-0.62	16,000	-
[3326]	26/03/19	801	805	798	805	+4	+0.50	10,400	-
[3326]	26/03/18	807	810	798	801	-1	-0.12	19,100	-
[3326]	26/03/17	812	812	799	802	0	0.00	9,800	-
[3326]	26/03/16	812	812	797	802	+10	+1.26	14,700	-
[3326]	26/03/13	794	799	792	792	-1	-0.13	9,100	-
[3326]	26/03/12	792	795	790	793	+4	+0.51	5,300	-
[3326]	26/03/11	792	792	788	789	0	0.00	6,000	-
[3326]	26/03/10	790	792	789	789	+3	+0.38	5,600	-
[3326]	26/03/09	788	791	786	786	-2	-0.25	7,300	-
[3326]	26/03/06	788	794	787	788	0	0.00	3,100	-
[3326]	26/03/05	795	795	784	788	+4	+0.51	6,700	-
[3326]	26/03/04	788	790	780	784	-3	-0.38	16,800	-
[3326]	26/03/03	796	796	787	787	-5	-0.63	12,100	-
[3326]	26/03/02	790	795	789	792	+1	+0.13	15,000	-
[3326]	26/02/27	790	793	787	791	+2	+0.25	10,500	-
[3326]	26/02/26	783	791	782	789	+8	+1.02	9,600	-
[3326]	26/02/25	791	791	780	781	-2	-0.26	4,000	-
[3326]	26/02/24	788	792	780	783	-1	-0.13	12,700	-
[3326]	26/02/20	784	787	784	784	+2	+0.26	2,800	-
[3326]	26/02/19	778	792	778	782	+4	+0.51	4,600	-
[3326]	26/02/18	783	785	777	778	-4	-0.51	10,700	-
[3326]	26/02/17	782	782	777	782	+3	+0.39	3,800	-
[3326]	26/02/16	783	783	777	779	+1	+0.13	4,900	-
[3326]	26/02/13	778	784	778	778	-4	-0.51	5,600	-
[3326]	26/02/12	783	785	781	782	+2	+0.26	4,900	-
[3326]	26/02/10	780	785	775	780	0	0.00	12,300	-
[3326]	26/02/09	787	790	779	780	-3	-0.38	11,700	-
[3326]	26/02/06	789	789	781	783	-10	-1.26	15,100	-
[3326]	26/02/05	782	793	782	793	+15	+1.93	11,900	-
[3326]	26/02/04	782	784	774	778	-4	-0.51	9,100	-
[3326]	26/02/03	778	784	772	782	+12	+1.56	7,700	-
[3326]	26/02/02	779	790	770	770	-3	-0.39	15,800	-
[3326]	26/01/30	795	795	770	773	-22	-2.77	29,700	-
[3326]	26/01/29	800	803	795	795	-7	-0.87	10,300	-
[3326]	26/01/28	803	803	797	802	+1	+0.12	10,700	-
[3326]	26/01/27	803	806	800	801	-2	-0.25	8,500	-
[3326]	26/01/26	808	810	802	803	0	0.00	8,700	-
[3326]	26/01/23	809	810	797	803	-9	-1.11	23,800	-
[3326]	26/01/22	817	820	805	812	-5	-0.61	11,200	-
[3326]	26/01/21	810	819	805	817	+9	+1.11	10,600	-
[3326]	26/01/20	824	824	808	808	-9	-1.10	16,100	-
[3326]	26/01/19	817	824	808	817	+5	+0.62	10,500	-
[3326]	26/01/16	817	817	805	812	-5	-0.61	9,600	-
[3326]	26/01/15	814	819	805	817	+9	+1.11	19,200	-
[3326]	26/01/14	811	822	805	808	-12	-1.46	20,800	-
[3326]	26/01/13	826	826	808	820	-6	-0.73	33,800	-
[3326]	26/01/09	836	880	820	826	-2	-0.24	62,700	-
[3326]	26/01/08	810	833	810	828	+17	+2.10	64,700	-
[3326]	26/01/07	811	837	785	811	+60	+7.99	289,600	-
[3326]	26/01/06	751	751	751	751	+100	+15.36	13,600	-
[3326]	26/01/05	656	657	645	651	+4	+0.62	20,900	-
[3326]	25/12/30	640	647	640	647	+7	+1.09	4,900	-
[3326]	25/12/29	641	645	630	640	+6	+0.95	4,400	-
[3326]	25/12/26	635	635	624	634	+2	+0.32	8,300	-
[3326]	25/12/25	632	635	624	632	+1	+0.16	5,800	-
[3326]	25/12/24	635	635	622	631	-1	-0.16	9,000	-
[3326]	25/12/23	627	632	625	632	+1	+0.16	8,000	-
[3326]	25/12/22	628	634	625	631	+2	+0.32	5,000	-
[3326]	25/12/19	626	632	626	629	+3	+0.48	2,300	-
[3326]	25/12/18	630	630	623	626	-4	-0.63	4,000	-
[3326]	25/12/17	629	638	627	630	-3	-0.47	5,100	-
[3326]	25/12/16	639	640	630	633	-6	-0.94	11,700	-
[3326]	25/12/15	641	641	635	639	+6	+0.95	5,000	-
[3326]	25/12/12	631	633	625	633	+2	+0.32	7,400	-
[3326]	25/12/11	635	639	626	631	+6	+0.96	8,900	-
[3326]	25/12/10	626	626	622	625	+2	+0.32	1,500	-
[3326]	25/12/09	625	625	620	623	-2	-0.32	3,800	-
[3326]	25/12/08	622	625	618	625	+4	+0.64	5,200	-
[3326]	25/12/05	612	622	612	621	+9	+1.47	6,100	-
[3326]	25/12/04	609	612	608	612	+3	+0.49	5,700	-
[3326]	25/12/03	615	619	608	609	-6	-0.98	10,700	-
[3326]	25/12/02	614	619	610	615	+1	+0.16	6,000	-
[3326]	25/12/01	623	623	614	614	-6	-0.97	6,100	-
[3326]	25/11/28	626	627	616	620	0	0.00	4,100	-
[3326]	25/11/27	622	633	611	620	-2	-0.32	15,400	-
[3326]	25/11/26	624	624	605	622	+8	+1.30	6,800	-
[3326]	25/11/25	610	621	610	614	+3	+0.49	7,700	-
[3326]	25/11/21	619	619	611	611	-9	-1.45	9,300	-
[3326]	25/11/20	625	625	620	620	-4	-0.64	3,000	-
[3326]	25/11/19	622	628	621	624	+2	+0.32	2,300	-
[3326]	25/11/18	620	623	620	622	0	0.00	5,800	-
[3326]	25/11/17	627	627	621	622	-4	-0.64	8,300	-
[3326]	25/11/14	632	633	626	626	-6	-0.95	3,000	-
[3326]	25/11/13	629	633	629	632	+3	+0.48	3,200	-
[3326]	25/11/12	632	634	628	629	-3	-0.47	9,300	-
[3326]	25/11/11	637	641	631	632	-6	-0.94	7,000	-
[3326]	25/11/10	646	646	632	638	-1	-0.16	6,100	-
[3326]	25/11/07	640	647	632	639	-30	-4.48	20,900	-
[3326]	25/11/06	659	669	650	669	+20	+3.08	14,900	-
[3326]	25/11/05	649	649	641	649	0	0.00	6,700	-
[3326]	25/11/04	642	649	641	649	+4	+0.62	4,600	-
[3326]	25/10/31	643	645	642	645	0	0.00	5,800	-
[3326]	25/10/30	648	648	644	645	-3	-0.46	2,200	-
[3326]	25/10/29	645	648	645	648	+1	+0.15	3,000	-
[3326]	25/10/28	649	650	647	647	-2	-0.31	2,400	-
[3326]	25/10/27	656	656	648	649	-2	-0.31	2,500	-
[3326]	25/10/24	654	654	650	651	-3	-0.46	1,800	-
[3326]	25/10/23	651	656	650	654	0	0.00	4,400	-
[3326]	25/10/22	657	657	651	654	-2	-0.30	3,700	-
[3326]	25/10/21	654	658	646	656	+6	+0.92	5,000	-
[3326]	25/10/20	657	657	648	650	-6	-0.91	3,800	-
[3326]	25/10/17	655	656	647	656	+1	+0.15	3,200	-
[3326]	25/10/16	646	656	645	655	+9	+1.39	4,900	-
[3326]	25/10/15	644	651	644	646	+1	+0.16	7,100	-
[3326]	25/10/14	645	645	643	645	+4	+0.62	8,000	-
[3326]	25/10/10	644	645	640	641	-3	-0.47	2,600	-
[3326]	25/10/09	649	649	641	644	-4	-0.62	2,600	-
[3326]	25/10/08	650	651	646	648	-2	-0.31	3,200	-
[3326]	25/10/07	649	650	648	650	+2	+0.31	3,700	-
[3326]	25/10/06	657	657	642	648	+3	+0.47	4,800	-
[3326]	25/10/03	641	650	635	645	+5	+0.78	4,900	-
[3326]	25/10/02	644	649	639	640	-4	-0.62	4,400	-
[3326]	25/10/01	653	653	640	644	-10	-1.53	10,900	-
[3326]	25/09/30	655	655	649	654	+1	+0.15	3,900	-
[3326]	25/09/29	653	654	648	653	+5	+0.77	4,900	-
[3326]	25/09/26	648	654	648	648	-3	-0.46	6,400	-
[3326]	25/09/25	650	654	646	651	+1	+0.15	6,500	-
[3326]	25/09/24	660	660	648	650	-7	-1.07	8,800	-
[3326]	25/09/22	657	660	653	657	+2	+0.31	12,500	-
[3326]	25/09/19	665	665	652	655	+10	+1.55	18,100	-
[3326]	25/09/18	643	645	635	645	-7	-1.07	11,100	-
[3326]	25/09/17	644	654	644	652	+9	+1.40	25,000	-
[3326]	25/09/16	641	644	632	643	+8	+1.26	19,900	-
[3326]	25/09/12	625	635	625	635	+11	+1.76	5,300	-
[3326]	25/09/11	623	625	620	624	+1	+0.16	4,100	-
[3326]	25/09/10	620	625	620	623	+3	+0.48	1,200	-
[3326]	25/09/09	625	630	618	620	-3	-0.48	6,900	-
[3326]	25/09/08	623	624	621	623	0	0.00	4,900	-
[3326]	25/09/05	625	625	622	623	-2	-0.32	4,300	-