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
[3536]	26/10/29	124	125	124	124	0	+0.00	5,600	3,760,331,264
[3536]	26/10/28	125	125	124	124	0	+0.00	9,800	3,760,331,264
[3536]	26/10/27	124	125	124	124	0	+0.00	6,600	3,760,331,264
[3536]	26/10/26	124	125	124	124	0	+0.00	7,600	3,760,331,264
[3536]	26/10/23	124	125	124	124	0	+0.00	24,600	3,760,331,264
[3536]	26/10/22	124	126	124	124	-1.0	-0.80	18,200	3,760,331,264
[3536]	26/10/21	125	126	124	125	0	+0.00	23,300	3,790,656,512
[3536]	26/10/20	126	126	124	125	-1.0	-0.79	23,300	3,790,656,512
[3536]	26/10/19	124	126	124	126	0	+0.00	43,700	3,820,981,760
[3536]	26/10/16	126	128	126	126	-1.0	-0.79	11,800	3,820,981,760
[3536]	26/10/15	127	127	125	127	-1.0	-0.78	20,400	3,851,307,008
[3536]	26/10/14	127	132	126	128	+2.0	+1.59	172,300	3,881,632,256
[3536]	26/10/13	127	127	124	126	-1.0	-0.79	55,600	3,820,981,760
[3536]	26/10/09	127	127	127	127	+1.0	+0.79	5,500	3,851,307,008
[3536]	26/10/08	127	128	126	126	-2.0	-1.56	36,200	3,820,981,760
[3536]	26/10/07	128	129	128	128	0	+0.00	2,800	3,881,632,256
[3536]	26/10/06	128	129	128	128	0	+0.00	16,600	3,881,632,256
[3536]	26/10/05	129	129	128	128	0	+0.00	4,800	3,881,632,256
[3536]	26/10/02	128	128	128	128	0	+0.00	2,400	3,881,632,256
[3536]	26/10/01	128	128	128	128	0	+0.00	2,100	3,881,632,256
[3536]	26/09/30	128	129	128	128	+1.0	+0.79	5,400	3,881,632,256
[3536]	26/09/29	128	128	127	127	0	+0.00	2,300	3,851,307,008
[3536]	26/09/28	127	128	127	127	+1.0	+0.79	13,100	3,851,307,008
[3536]	26/09/25	127	127	126	126	-1.0	-0.79	3,100	3,820,981,760
[3536]	26/09/24	127	128	126	127	0	+0.00	6,000	3,851,307,008
[3536]	26/09/18	127	127	127	127	+1.0	+0.79	2,600	3,851,307,008
[3536]	26/09/17	127	127	126	126	0	+0.00	15,200	3,820,981,760
[3536]	26/09/16	127	128	126	126	-1.0	-0.79	5,500	3,820,981,760
[3536]	26/09/15	128	128	127	127	-1.0	-0.78	13,400	3,851,307,008
[3536]	26/09/14	127	128	127	128	+1.0	+0.79	6,500	3,881,632,256
[3536]	26/09/11	128	128	127	127	0	+0.00	3,900	3,851,307,008
[3536]	26/09/10	127	128	127	127	-1.0	-0.78	6,100	3,851,307,008
[3536]	26/09/09	127	128	127	128	+1.0	+0.79	7,200	3,881,632,256
[3536]	26/09/08	127	128	127	127	-1.0	-0.78	18,500	3,851,307,008
[3536]	26/09/07	128	128	127	128	-1.0	-0.78	19,700	3,881,632,256
[3536]	26/09/04	128	129	127	129	+1.0	+0.78	29,500	3,911,957,504
[3536]	26/09/03	129	129	128	128	0	+0.00	9,500	3,881,632,256
[3536]	26/09/02	128	129	128	128	0	+0.00	8,700	3,881,632,256
[3536]	26/09/01	128	129	127	128	0	+0.00	19,700	3,881,632,256
[3536]	26/08/31	128	129	128	128	-1.0	-0.78	11,100	3,881,632,256
[3536]	26/08/28	128	129	126	129	0	+0.00	53,700	3,911,957,504
[3536]	26/08/27	130	131	129	129	-2.0	-1.53	83,700	3,911,957,504
[3536]	26/08/26	130	131	130	131	0	+0.00	22,500	3,972,608,000
[3536]	26/08/25	130	131	130	131	+1.0	+0.77	18,300	3,972,608,000
[3536]	26/08/24	130	131	130	130	0	+0.00	25,000	3,942,282,752
[3536]	26/08/21	131	131	130	130	-1.0	-0.76	8,100	3,942,282,752
[3536]	26/08/20	130	131	130	131	0	+0.00	9,100	3,972,608,000
[3536]	26/08/19	130	131	129	131	+1.0	+0.77	16,600	3,972,608,000
[3536]	26/08/18	130	130	129	130	0	+0.00	26,800	3,942,282,752
[3536]	26/08/17	130	130	129	130	0	+0.00	20,100	3,942,282,752
[3536]	26/08/14	130	130	129	130	0	+0.00	23,400	3,942,282,752
[3536]	26/08/13	131	131	129	130	0	+0.00	16,300	3,942,282,752
[3536]	26/08/12	130	131	129	130	0	+0.00	17,000	3,942,282,752
[3536]	26/08/10	131	131	130	130	0	+0.00	23,900	3,942,282,752
[3536]	26/08/07	131	131	130	130	0	+0.00	5,900	3,942,282,752
[3536]	26/08/06	131	131	130	130	-1.0	-0.76	4,300	3,942,282,752
[3536]	26/08/05	130	131	130	131	+1.0	+0.77	5,200	3,972,608,000
[3536]	26/08/04	131	131	130	130	0	+0.00	6,100	3,942,282,752
[3536]	26/08/03	130	131	129	130	-1.0	-0.76	30,600	3,942,282,752
[3536]	26/07/31	130	132	130	131	0	+0.00	17,400	3,972,608,000
[3536]	26/07/30	131	131	130	131	+1.0	+0.77	11,900	3,972,608,000
[3536]	26/07/29	131	131	130	130	-1.0	-0.76	5,300	3,942,282,752
[3536]	26/07/28	130	131	130	131	+1.0	+0.77	1,400	3,972,608,000
[3536]	26/07/27	129	131	129	130	0	+0.00	6,400	3,942,282,752
[3536]	26/07/24	130	130	129	130	+1.0	+0.78	4,500	3,942,282,752
[3536]	26/07/23	131	131	129	129	-1.0	-0.77	22,100	3,911,957,504
[3536]	26/07/22	130	131	129	130	0	+0.00	10,000	3,942,282,752
[3536]	26/07/21	129	130	129	130	+1.0	+0.78	5,600	3,942,282,752
[3536]	26/07/17	129	130	129	129	0	0.00	23,300	-
[3536]	26/07/16	130	131	129	129	-1	-0.77	6,700	-
[3536]	26/07/15	130	130	129	130	+1	+0.78	15,800	-
[3536]	26/07/14	129	130	129	129	0	0.00	9,000	-
[3536]	26/07/13	130	131	129	129	-1	-0.77	42,500	-
[3536]	26/07/10	130	130	130	130	0	0.00	4,600	-
[3536]	26/07/09	129	130	129	130	+1	+0.78	7,600	-
[3536]	26/07/08	130	130	129	129	-1	-0.77	4,000	-
[3536]	26/07/07	130	130	128	130	+1	+0.78	18,000	-
[3536]	26/07/06	130	130	128	129	-1	-0.77	17,400	-
[3536]	26/07/03	130	130	129	130	+1	+0.78	28,500	-
[3536]	26/07/02	129	130	129	129	0	0.00	5,900	-
[3536]	26/07/01	130	131	129	129	0	0.00	15,900	-
[3536]	26/06/30	131	131	129	129	-2	-1.53	6,600	-
[3536]	26/06/29	131	131	130	131	0	0.00	14,800	-
[3536]	26/06/26	129	131	129	131	+1	+0.77	6,600	-
[3536]	26/06/25	131	131	130	130	-1	-0.76	3,400	-
[3536]	26/06/24	131	131	129	131	+2	+1.55	7,900	-
[3536]	26/06/23	131	131	129	129	-2	-1.53	17,100	-
[3536]	26/06/22	129	131	129	131	+1	+0.77	10,100	-
[3536]	26/06/19	131	131	130	130	-1	-0.76	8,100	-
[3536]	26/06/18	129	131	129	131	+1	+0.77	5,700	-
[3536]	26/06/17	129	130	129	130	+1	+0.78	4,000	-
[3536]	26/06/16	131	131	129	129	0	0.00	6,300	-
[3536]	26/06/15	130	131	129	129	0	0.00	8,000	-
[3536]	26/06/12	129	131	129	129	0	0.00	12,300	-
[3536]	26/06/11	129	130	129	129	-1	-0.77	7,900	-
[3536]	26/06/10	130	130	129	130	0	0.00	8,700	-
[3536]	26/06/09	129	130	129	130	+1	+0.78	9,300	-
[3536]	26/06/08	128	129	128	129	0	0.00	13,600	-
[3536]	26/06/05	129	130	127	129	-1	-0.77	26,700	-
[3536]	26/06/04	128	130	128	130	+2	+1.56	8,500	-
[3536]	26/06/03	128	130	127	128	0	0.00	23,400	-
[3536]	26/06/02	128	130	128	128	0	0.00	15,500	-
[3536]	26/06/01	132	132	127	128	-3	-2.29	99,700	-
[3536]	26/05/29	131	132	130	131	-1	-0.76	28,300	-
[3536]	26/05/28	130	132	130	132	+1	+0.76	4,700	-
[3536]	26/05/27	131	132	129	131	0	0.00	11,600	-
[3536]	26/05/26	129	131	129	131	0	0.00	12,300	-
[3536]	26/05/25	130	132	130	131	0	0.00	11,400	-
[3536]	26/05/22	131	133	130	131	-1.0	-0.76	21,200	-
[3536]	26/05/21	129	132	129	132	+3.0	+2.33	14,500	-
[3536]	26/05/20	129	130	129	129	-1.0	-0.77	6,800	-
[3536]	26/05/19	130	130	129	130	0	+0.00	2,800	-
[3536]	26/05/18	129	131	128	130	+1.0	+0.78	38,900	-
[3536]	26/05/15	130	130	129	129	0	+0.00	8,300	-
[3536]	26/05/14	129	130	129	129	0	+0.00	9,100	-
[3536]	26/05/13	129	130	129	129	-1.0	-0.77	8,000	-
[3536]	26/05/12	129	130	129	130	+1.0	+0.78	5,100	-
[3536]	26/05/11	130	131	129	129	-3.0	-2.27	39,800	-
[3536]	26/05/08	131	132	130	132	+1.0	+0.76	10,900	-
[3536]	26/05/07	132	132	131	131	+1.0	+0.77	12,900	-
[3536]	26/05/01	131	131	129	130	0	+0.00	12,500	-
[3536]	26/04/30	131	131	130	130	-1.0	-0.76	6,000	-
[3536]	26/04/28	130	132	130	131	0	+0.00	9,700	-
[3536]	26/04/27	130	131	130	131	+1	+0.77	2,600	-
[3536]	26/04/24	130	131	130	130	0	0.00	6,600	-
[3536]	26/04/23	130	131	129	130	+1	+0.78	16,500	-
[3536]	26/04/22	130	131	129	129	-1	-0.77	9,500	-
[3536]	26/04/21	129	130	129	130	+1	+0.78	27,500	-
[3536]	26/04/20	129	130	129	129	-2	-1.53	42,300	-
[3536]	26/04/17	130	132	130	131	+1	+0.77	12,100	-
[3536]	26/04/16	131	132	130	130	-1	-0.76	29,400	-
[3536]	26/04/15	130	131	129	131	0	0.00	13,300	-
[3536]	26/04/14	131	138	128	131	0	0.00	278,600	-
[3536]	26/04/13	131	131	129	131	+1	+0.77	43,800	-
[3536]	26/04/10	133	133	130	130	-3	-2.26	30,500	-
[3536]	26/04/09	133	133	132	133	0	0.00	3,900	-
[3536]	26/04/08	132	133	131	133	+2	+1.53	19,100	-
[3536]	26/04/07	131	132	131	131	0	0.00	2,800	-
[3536]	26/04/06	130	131	129	131	+1	+0.77	13,100	-
[3536]	26/04/03	130	131	130	130	+1	+0.78	15,200	-
[3536]	26/04/02	130	131	129	129	-2	-1.53	29,100	-
[3536]	26/04/01	131	132	130	131	0	0.00	9,500	-
[3536]	26/03/31	129	131	129	131	+2	+1.55	11,800	-
[3536]	26/03/30	131	131	128	129	-2	-1.53	28,100	-
[3536]	26/03/27	131	133	131	131	-2	-1.50	12,600	-
[3536]	26/03/26	132	133	131	133	+1	+0.76	7,200	-
[3536]	26/03/25	131	133	131	132	+1	+0.76	26,300	-
[3536]	26/03/24	132	133	130	131	-1	-0.76	16,500	-
[3536]	26/03/23	134	134	131	132	-2	-1.49	20,200	-
[3536]	26/03/19	133	134	131	134	+1	+0.75	45,900	-
[3536]	26/03/18	131	133	131	133	+1	+0.76	13,400	-
[3536]	26/03/17	132	133	132	132	0	0.00	8,700	-
[3536]	26/03/16	132	133	132	132	0	0.00	7,900	-
[3536]	26/03/13	131	133	131	132	+1	+0.76	5,400	-
[3536]	26/03/12	133	133	131	131	0	0.00	17,200	-
[3536]	26/03/11	130	132	130	131	-1	-0.76	11,300	-
[3536]	26/03/10	129	132	128	132	+4	+3.13	22,900	-
[3536]	26/03/09	129	130	127	128	-3	-2.29	51,300	-
[3536]	26/03/06	131	132	130	131	0	0.00	17,200	-
[3536]	26/03/05	130	131	130	131	+2	+1.55	12,400	-
[3536]	26/03/04	131	131	128	129	-2	-1.53	77,800	-
[3536]	26/03/03	132	133	131	131	0	0.00	10,600	-
[3536]	26/03/02	133	133	131	131	-1	-0.76	22,800	-
[3536]	26/02/27	131	134	131	132	+1	+0.76	30,000	-
[3536]	26/02/26	131	132	130	131	0	0.00	24,500	-
[3536]	26/02/25	134	134	131	131	-2	-1.50	47,700	-
[3536]	26/02/24	135	135	132	133	0	0.00	44,100	-
[3536]	26/02/20	136	136	133	133	-2	-1.48	45,800	-
[3536]	26/02/19	134	135	133	135	+1	+0.75	57,500	-
[3536]	26/02/18	133	134	132	134	+2	+1.52	64,600	-
[3536]	26/02/17	132	134	132	132	0	0.00	27,400	-
[3536]	26/02/16	132	133	132	132	0	0.00	17,300	-
[3536]	26/02/13	134	134	132	132	-2	-1.49	21,600	-
[3536]	26/02/12	134	135	133	134	0	0.00	51,300	-
[3536]	26/02/10	132	134	131	134	+4	+3.08	128,400	-
[3536]	26/02/09	131	132	130	130	-1	-0.76	9,000	-
[3536]	26/02/06	130	131	129	131	+1	+0.77	7,500	-
[3536]	26/02/05	130	131	130	130	+1	+0.78	23,100	-
[3536]	26/02/04	130	130	129	129	-1	-0.77	17,000	-
[3536]	26/02/03	129	130	129	130	+1	+0.78	19,900	-
[3536]	26/02/02	130	130	129	129	0	0.00	14,100	-
[3536]	26/01/30	130	130	129	129	-1	-0.77	15,100	-
[3536]	26/01/29	130	130	129	130	+1	+0.78	16,900	-
[3536]	26/01/28	130	130	128	129	-1	-0.77	32,400	-
[3536]	26/01/27	130	130	129	130	0	0.00	6,100	-
[3536]	26/01/26	130	131	128	130	0	0.00	18,400	-
[3536]	26/01/23	129	131	129	130	0	0.00	23,100	-
[3536]	26/01/22	129	130	129	130	+2	+1.56	14,900	-
[3536]	26/01/21	130	131	128	128	-3	-2.29	40,800	-
[3536]	26/01/20	130	132	130	131	0	0.00	13,400	-
[3536]	26/01/19	131	131	130	131	0	0.00	16,900	-
[3536]	26/01/16	130	131	129	131	+2	+1.55	29,100	-
[3536]	26/01/15	129	130	128	129	0	0.00	48,700	-
[3536]	26/01/14	129	137	128	129	+1	+0.78	350,500	-
[3536]	26/01/13	128	129	127	128	0	0.00	26,600	-
[3536]	26/01/09	130	130	127	128	0	0.00	34,400	-
[3536]	26/01/08	129	130	128	128	-1	-0.78	20,500	-
[3536]	26/01/07	127	129	127	129	+2	+1.57	23,500	-
[3536]	26/01/06	128	129	127	127	0	0.00	13,100	-
[3536]	26/01/05	127	128	126	127	+1	+0.79	47,900	-
[3536]	25/12/30	127	127	126	126	-1	-0.79	20,900	-
[3536]	25/12/29	127	127	126	127	+1	+0.79	16,100	-
[3536]	25/12/26	127	134	125	126	0	0.00	174,900	-
[3536]	25/12/25	125	126	125	126	0	0.00	28,200	-
[3536]	25/12/24	126	127	125	126	-1	-0.79	35,400	-
[3536]	25/12/23	127	127	126	127	+1	+0.79	13,400	-
[3536]	25/12/22	126	128	126	126	0	0.00	16,900	-
[3536]	25/12/19	126	127	126	126	0	0.00	22,000	-
[3536]	25/12/18	126	127	125	126	0	0.00	16,800	-
[3536]	25/12/17	126	128	125	126	0	0.00	52,100	-
[3536]	25/12/16	127	127	126	126	-1	-0.79	16,000	-
[3536]	25/12/15	127	127	126	127	+1	+0.79	7,500	-
[3536]	25/12/12	125	128	125	126	+1	+0.80	19,100	-
[3536]	25/12/11	127	128	125	125	-1	-0.79	23,700	-
[3536]	25/12/10	125	127	125	126	+1	+0.80	24,200	-
[3536]	25/12/09	127	127	125	125	0	0.00	6,300	-
[3536]	25/12/08	125	126	125	125	0	0.00	19,800	-
[3536]	25/12/05	127	127	125	125	-1	-0.79	8,400	-
[3536]	25/12/04	126	127	125	126	0	0.00	8,400	-
[3536]	25/12/03	126	127	125	126	0	0.00	20,700	-
[3536]	25/12/02	127	128	126	126	-1	-0.79	31,500	-
[3536]	25/12/01	127	129	126	127	+1	+0.79	32,800	-
[3536]	25/11/28	126	128	126	126	-1	-0.79	43,500	-
[3536]	25/11/27	126	127	125	127	+2	+1.60	18,000	-
[3536]	25/11/26	127	127	125	125	-1	-0.79	54,100	-
[3536]	25/11/25	128	128	126	126	-2	-1.56	23,200	-
[3536]	25/11/21	127	128	126	128	+1	+0.79	40,300	-
[3536]	25/11/20	128	129	127	127	-1	-0.78	9,000	-
[3536]	25/11/19	127	128	126	128	0	0.00	44,100	-
[3536]	25/11/18	127	128	126	128	-1	-0.78	59,800	-
[3536]	25/11/17	128	130	127	129	+1	+0.78	37,300	-
[3536]	25/11/14	128	129	127	128	0	0.00	17,400	-
[3536]	25/11/13	129	129	128	128	-1	-0.78	7,300	-
[3536]	25/11/12	129	130	128	129	0	0.00	23,100	-
[3536]	25/11/11	130	130	129	129	0	0.00	7,400	-
[3536]	25/11/10	130	130	128	129	0	0.00	9,200	-
[3536]	25/11/07	128	129	128	129	+1	+0.78	7,000	-
[3536]	25/11/06	129	130	128	128	-1	-0.78	6,000	-
[3536]	25/11/05	130	131	127	129	-1	-0.77	83,600	-
[3536]	25/11/04	130	131	129	130	0	0.00	46,000	-
[3536]	25/10/31	129	130	128	130	+1	+0.78	35,500	-
[3536]	25/10/30	128	130	127	129	+1	+0.78	37,100	-
[3536]	25/10/29	130	130	128	128	-1	-0.78	40,900	-
[3536]	25/10/28	129	131	129	129	-1	-0.77	23,100	-
[3536]	25/10/27	130	131	129	130	0	0.00	38,700	-
[3536]	25/10/24	130	130	128	130	0	0.00	31,000	-
[3536]	25/10/23	130	131	129	130	0	0.00	56,100	-
[3536]	25/10/22	129	130	128	130	+2	+1.56	49,800	-
[3536]	25/10/21	130	130	128	128	-2	-1.54	83,900	-
[3536]	25/10/20	129	131	127	130	+3	+2.36	167,100	-
[3536]	25/10/17	133	135	127	127	-5	-3.79	443,200	-
[3536]	25/10/16	134	134	131	132	-2	-1.49	295,600	-
[3536]	25/10/15	144	146	131	134	-19	-12.42	2,312,300	-
[3536]	25/10/14	128	180	125	153	+23	+17.69	7,463,300	-
[3536]	25/10/10	130	131	129	130	-1	-0.76	42,400	-
[3536]	25/10/09	129	131	129	131	+2	+1.55	11,500	-
[3536]	25/10/08	129	131	129	129	-1	-0.77	13,600	-
[3536]	25/10/07	131	131	129	130	+1	+0.78	16,300	-
[3536]	25/10/06	129	131	129	129	0	0.00	19,600	-
[3536]	25/10/03	129	130	129	129	0	0.00	29,900	-
[3536]	25/10/02	129	130	129	129	0	0.00	30,400	-
[3536]	25/10/01	131	131	129	129	-2	-1.53	73,600	-
[3536]	25/09/30	131	132	130	131	-1	-0.76	84,400	-
[3536]	25/09/29	132	133	132	132	0	0.00	17,400	-
[3536]	25/09/26	131	133	131	132	0	0.00	30,600	-
[3536]	25/09/25	132	133	132	132	-1	-0.75	14,700	-
[3536]	25/09/24	133	133	132	133	+1	+0.76	6,100	-
[3536]	25/09/22	132	133	131	132	+1	+0.76	9,700	-
[3536]	25/09/19	133	133	131	131	-1	-0.76	32,800	-
[3536]	25/09/18	132	133	131	132	0	0.00	9,900	-
[3536]	25/09/17	132	133	131	132	0	0.00	9,700	-
[3536]	25/09/16	132	133	132	132	0	0.00	10,400	-
[3536]	25/09/12	133	133	131	132	-1	-0.75	34,500	-
[3536]	25/09/11	132	133	131	133	+1	+0.76	19,800	-
[3536]	25/09/10	132	132	131	132	+1	+0.76	16,800	-
[3536]	25/09/09	132	132	131	131	0	0.00	24,500	-
[3536]	25/09/08	131	132	130	131	0	0.00	53,200	-
[3536]	25/09/05	132	133	131	131	-1	-0.76	13,100	-