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
[3566]	26/10/29	679	680	675	679	+4.0	+0.59	2,100	6,866,319,360
[3566]	26/10/28	670	675	670	675	0	+0.00	1,200	6,825,869,824
[3566]	26/10/27	675	675	667	675	+1.0	+0.15	1,900	6,825,869,824
[3566]	26/10/26	670	678	666	674	+14.0	+2.12	4,000	6,815,757,824
[3566]	26/10/23	655	660	651	660	0	+0.00	6,300	6,674,184,192
[3566]	26/10/22	648	660	648	660	+4.0	+0.61	10,800	6,674,184,192
[3566]	26/10/21	674	674	656	656	-8.0	-1.20	20,600	6,633,734,144
[3566]	26/10/20	677	677	660	664	-8.0	-1.19	3,800	6,714,633,728
[3566]	26/10/19	672	672	659	672	0	+0.00	6,600	6,795,532,800
[3566]	26/10/16	671	685	670	672	+2.0	+0.30	2,200	6,795,532,800
[3566]	26/10/15	685	687	670	670	-20.0	-2.90	5,300	6,775,307,776
[3566]	26/10/14	697	697	683	690	-7.0	-1.00	3,300	6,977,555,968
[3566]	26/10/13	709	709	687	697	+8.0	+1.16	6,300	7,048,343,040
[3566]	26/10/09	695	695	680	689	-6.0	-0.86	6,500	6,967,443,456
[3566]	26/10/08	688	695	681	695	+8.0	+1.16	4,300	7,028,118,016
[3566]	26/10/07	691	695	687	687	-6.0	-0.87	6,400	6,947,218,944
[3566]	26/10/06	691	693	682	693	+3.0	+0.43	8,500	7,007,892,992
[3566]	26/10/05	700	705	682	690	-27.0	-3.77	19,700	6,977,555,968
[3566]	26/10/02	720	726	715	717	-3.0	-0.42	2,900	7,250,590,720
[3566]	26/10/01	725	725	715	720	-4.0	-0.55	3,500	7,280,927,744
[3566]	26/09/30	731	731	716	724	-8.0	-1.09	3,600	7,321,377,792
[3566]	26/09/29	725	732	705	732	+14.0	+1.95	6,100	7,402,276,864
[3566]	26/09/28	727	727	713	718	-6.0	-0.83	6,100	7,260,703,232
[3566]	26/09/25	724	729	720	724	0	+0.00	2,700	7,321,377,792
[3566]	26/09/24	731	732	721	724	-3.0	-0.41	3,200	7,321,377,792
[3566]	26/09/18	726	727	720	727	+1.0	+0.14	2,400	7,351,714,816
[3566]	26/09/17	715	726	714	726	+23.0	+3.27	5,200	7,341,602,304
[3566]	26/09/16	701	710	701	703	+2.0	+0.29	3,400	7,109,017,088
[3566]	26/09/15	693	702	693	701	+3.0	+0.43	3,200	7,088,792,576
[3566]	26/09/14	709	709	696	698	-4.0	-0.57	6,800	7,058,455,040
[3566]	26/09/11	719	719	700	702	-9.0	-1.27	5,700	7,098,904,576
[3566]	26/09/10	689	711	689	711	+21.0	+3.04	5,200	7,189,916,160
[3566]	26/09/09	681	690	671	690	+1.0	+0.15	15,800	6,977,555,968
[3566]	26/09/08	720	721	684	689	-33.0	-4.57	35,100	6,967,443,456
[3566]	26/09/07	713	738	708	722	-47.0	-6.11	30,700	7,301,152,768
[3566]	26/09/04	772	772	764	769	+1.0	+0.13	1,700	7,776,435,712
[3566]	26/09/03	768	770	762	768	+5.0	+0.66	700	7,766,323,200
[3566]	26/09/02	759	769	759	763	-1.0	-0.13	2,200	7,715,761,152
[3566]	26/09/01	762	766	753	764	+2.0	+0.26	10,500	7,725,873,664
[3566]	26/08/31	764	766	762	762	+1.0	+0.13	3,000	7,705,648,640
[3566]	26/08/28	766	767	754	761	-5.0	-0.65	12,300	7,695,536,640
[3566]	26/08/27	775	775	761	766	-9.0	-1.16	4,500	7,746,098,176
[3566]	26/08/26	760	775	760	775	+15.0	+1.97	5,700	7,837,109,760
[3566]	26/08/25	755	760	745	760	+5.0	+0.66	9,900	7,685,424,128
[3566]	26/08/24	756	760	752	755	-1.0	-0.13	4,200	7,634,862,080
[3566]	26/08/21	755	762	751	756	+2.0	+0.27	3,700	7,644,974,592
[3566]	26/08/20	761	765	754	754	0	+0.00	1,500	7,624,749,568
[3566]	26/08/19	758	762	740	754	0	+0.00	13,400	7,624,749,568
[3566]	26/08/18	765	767	754	754	-6.0	-0.79	6,500	7,624,749,568
[3566]	26/08/17	761	779	760	760	-3.0	-0.39	14,100	7,685,424,128
[3566]	26/08/14	790	790	740	763	-27.0	-3.42	41,700	7,715,761,152
[3566]	26/08/13	772	803	766	790	+18.0	+2.33	19,400	7,988,795,904
[3566]	26/08/12	791	792	769	772	+11.0	+1.45	9,800	7,806,772,736
[3566]	26/08/10	768	787	754	761	-8.0	-1.04	10,700	7,695,536,640
[3566]	26/08/07	782	791	756	769	-18.0	-2.29	24,400	7,776,435,712
[3566]	26/08/06	816	821	787	787	-57.0	-6.75	23,400	7,958,458,880
[3566]	26/08/05	826	856	821	844	+18.0	+2.18	6,100	8,534,865,408
[3566]	26/08/04	828	843	826	826	-2.0	-0.24	6,400	8,352,842,240
[3566]	26/08/03	836	842	800	828	-9.0	-1.08	25,100	8,373,067,264
[3566]	26/07/31	900	945	828	837	-62.0	-6.90	32,200	8,464,078,848
[3566]	26/07/30	886	899	873	899	+26.0	+2.98	11,700	9,091,047,424
[3566]	26/07/29	886	887	873	873	-5.0	-0.57	4,100	8,828,125,184
[3566]	26/07/28	871	885	867	878	+3.0	+0.34	7,400	8,878,687,232
[3566]	26/07/27	870	889	863	875	+11.0	+1.27	11,800	8,848,350,208
[3566]	26/07/24	883	886	864	864	-28.0	-3.14	9,700	8,737,114,112
[3566]	26/07/23	889	899	880	892	+12.0	+1.36	3,300	9,020,260,352
[3566]	26/07/22	899	899	880	880	-4.0	-0.45	4,400	8,898,912,256
[3566]	26/07/21	886	897	883	884	+11.0	+1.26	1,700	8,939,361,280
[3566]	26/07/17	880	900	870	873	0	0.00	6,200	-
[3566]	26/07/16	875	892	864	873	+13	+1.51	9,500	-
[3566]	26/07/15	873	897	860	860	-21	-2.38	5,300	-
[3566]	26/07/14	896	909	879	881	-7	-0.79	5,000	-
[3566]	26/07/13	900	919	877	888	+12	+1.37	9,400	-
[3566]	26/07/10	868	888	868	876	-4	-0.45	5,200	-
[3566]	26/07/09	847	880	847	880	+33	+3.90	4,200	-
[3566]	26/07/08	862	868	847	847	0	0.00	6,800	-
[3566]	26/07/07	865	880	847	847	-18	-2.08	5,100	-
[3566]	26/07/06	862	879	862	865	+4	+0.46	2,400	-
[3566]	26/07/03	855	870	855	861	+6	+0.70	13,600	-
[3566]	26/07/02	880	880	855	855	-19	-2.17	7,300	-
[3566]	26/07/01	858	874	856	874	+11	+1.27	4,100	-
[3566]	26/06/30	851	868	851	863	+13	+1.53	3,600	-
[3566]	26/06/29	835	851	835	850	+22	+2.66	8,400	-
[3566]	26/06/26	838	887	828	828	-10	-1.19	16,600	-
[3566]	26/06/25	835	846	835	838	-4	-0.48	11,800	-
[3566]	26/06/24	852	867	827	842	-13	-1.52	12,300	-
[3566]	26/06/23	866	878	855	855	-14	-1.61	6,800	-
[3566]	26/06/22	889	891	869	869	-20	-2.25	10,600	-
[3566]	26/06/19	886	889	859	889	-2	-0.22	9,700	-
[3566]	26/06/18	895	897	881	891	-8	-0.89	9,500	-
[3566]	26/06/17	893	920	881	899	+10	+1.12	12,700	-
[3566]	26/06/16	945	945	889	889	-41	-4.41	21,500	-
[3566]	26/06/15	977	980	930	930	+13	+1.42	7,500	-
[3566]	26/06/12	931	938	914	917	+1	+0.11	5,500	-
[3566]	26/06/11	941	955	905	916	+5	+0.55	19,400	-
[3566]	26/06/10	955	970	911	911	-41	-4.31	17,400	-
[3566]	26/06/09	1,035	1,048	935	952	-23	-2.36	20,800	-
[3566]	26/06/08	950	1,060	950	975	+10	+1.04	41,800	-
[3566]	26/06/05	927	973	927	965	+42	+4.55	20,300	-
[3566]	26/06/04	925	928	906	923	-5	-0.54	8,100	-
[3566]	26/06/03	905	930	902	928	+37	+4.15	17,400	-
[3566]	26/06/02	920	920	889	891	-25	-2.73	8,400	-
[3566]	26/06/01	890	920	890	916	+30	+3.39	3,700	-
[3566]	26/05/29	881	894	879	886	+6	+0.68	1,400	-
[3566]	26/05/28	881	920	880	880	-1	-0.11	10,700	-
[3566]	26/05/27	890	899	874	881	-24	-2.65	5,200	-
[3566]	26/05/26	868	912	860	905	+37	+4.26	9,900	-
[3566]	26/05/25	882	898	865	868	-14	-1.59	5,600	-
[3566]	26/05/22	879	882	869	882	-7.0	-0.79	2,800	-
[3566]	26/05/21	871	895	870	889	+25.0	+2.89	5,700	-
[3566]	26/05/20	888	888	862	864	-25.0	-2.81	6,100	-
[3566]	26/05/19	909	910	889	889	-19.0	-2.09	6,500	-
[3566]	26/05/18	889	908	871	908	-11.0	-1.20	8,400	-
[3566]	26/05/15	930	930	907	919	+34.0	+3.84	12,700	-
[3566]	26/05/14	909	919	852	885	-24.0	-2.64	21,100	-
[3566]	26/05/13	888	913	886	909	+13.0	+1.45	4,800	-
[3566]	26/05/12	885	925	869	896	-4.0	-0.44	10,500	-
[3566]	26/05/11	945	945	900	900	-38.0	-4.05	17,500	-
[3566]	26/05/08	956	956	890	938	+94.0	+11.14	47,100	-
[3566]	26/05/07	819	860	815	844	+30.0	+3.69	26,400	-
[3566]	26/05/01	810	814	802	814	+4.0	+0.49	3,600	-
[3566]	26/04/30	809	810	800	810	+6.0	+0.75	3,000	-
[3566]	26/04/28	796	816	795	804	-4.0	-0.50	9,400	-
[3566]	26/04/27	792	808	790	808	+15	+1.89	1,800	-
[3566]	26/04/24	800	807	791	793	-14	-1.73	1,400	-
[3566]	26/04/23	795	810	782	807	+12	+1.51	9,500	-
[3566]	26/04/22	801	805	794	795	-14	-1.73	5,700	-
[3566]	26/04/21	829	829	801	809	-11	-1.34	4,000	-
[3566]	26/04/20	819	827	810	820	+11	+1.36	7,000	-
[3566]	26/04/17	809	818	799	809	0	0.00	3,500	-
[3566]	26/04/16	785	825	785	809	+26	+3.32	6,800	-
[3566]	26/04/15	820	820	780	783	-37	-4.51	11,500	-
[3566]	26/04/14	788	843	788	820	+45	+5.81	26,400	-
[3566]	26/04/13	745	779	745	775	+38	+5.16	27,700	-
[3566]	26/04/10	712	737	700	737	+26	+3.66	9,900	-
[3566]	26/04/09	729	729	711	711	-12	-1.66	7,900	-
[3566]	26/04/08	751	751	718	723	+17	+2.41	11,500	-
[3566]	26/04/07	694	707	694	706	+14	+2.02	4,200	-
[3566]	26/04/06	721	729	692	692	-8	-1.14	12,400	-
[3566]	26/04/03	686	700	686	700	+15	+2.19	8,400	-
[3566]	26/04/02	695	695	685	685	-8	-1.15	1,900	-
[3566]	26/04/01	681	693	681	693	+15	+2.21	1,700	-
[3566]	26/03/31	664	678	664	678	+8	+1.19	2,500	-
[3566]	26/03/30	670	690	670	670	-7	-1.03	6,100	-
[3566]	26/03/27	670	677	669	677	0	0.00	4,700	-
[3566]	26/03/26	680	690	677	677	-3	-0.44	4,300	-
[3566]	26/03/25	682	682	673	680	+8	+1.19	5,700	-
[3566]	26/03/24	661	672	661	672	+17	+2.60	3,100	-
[3566]	26/03/23	666	666	650	655	-30	-4.38	11,000	-
[3566]	26/03/19	688	688	678	685	-10	-1.44	8,000	-
[3566]	26/03/18	679	696	679	695	+8	+1.16	7,200	-
[3566]	26/03/17	684	690	676	687	+2	+0.29	3,300	-
[3566]	26/03/16	686	686	671	685	-2	-0.29	8,000	-
[3566]	26/03/13	687	694	682	687	-6	-0.87	8,800	-
[3566]	26/03/12	700	700	690	693	-4	-0.57	6,000	-
[3566]	26/03/11	695	701	695	697	+7	+1.01	9,700	-
[3566]	26/03/10	689	695	684	690	+8	+1.17	3,400	-
[3566]	26/03/09	671	684	669	682	-11	-1.59	9,100	-
[3566]	26/03/06	703	706	693	693	-2	-0.29	7,300	-
[3566]	26/03/05	703	710	695	695	+22	+3.27	15,500	-
[3566]	26/03/04	720	720	660	673	-37	-5.21	39,000	-
[3566]	26/03/03	702	717	702	710	0	0.00	11,800	-
[3566]	26/03/02	715	729	710	710	-12	-1.66	12,800	-
[3566]	26/02/27	722	724	719	722	+3	+0.42	1,600	-
[3566]	26/02/26	714	728	714	719	+6	+0.84	4,000	-
[3566]	26/02/25	724	724	713	713	-11	-1.52	7,400	-
[3566]	26/02/24	729	733	724	724	-5	-0.69	3,900	-
[3566]	26/02/20	743	743	729	729	-12	-1.62	3,000	-
[3566]	26/02/19	729	741	729	741	+12	+1.65	2,800	-
[3566]	26/02/18	722	734	709	729	+7	+0.97	6,600	-
[3566]	26/02/17	728	731	722	722	-13	-1.77	3,200	-
[3566]	26/02/16	744	744	735	735	+2	+0.27	2,900	-
[3566]	26/02/13	736	749	725	733	-3	-0.41	6,900	-
[3566]	26/02/12	748	755	733	736	-12	-1.60	8,500	-
[3566]	26/02/10	723	748	720	748	+26	+3.60	11,500	-
[3566]	26/02/09	727	730	720	722	-5	-0.69	11,900	-
[3566]	26/02/06	741	750	717	727	-12	-1.62	18,500	-
[3566]	26/02/05	717	759	709	739	+27	+3.79	149,100	-
[3566]	26/02/04	692	741	692	712	+20	+2.89	176,200	-
[3566]	26/02/03	678	692	677	692	+19	+2.82	14,900	-
[3566]	26/02/02	686	686	673	673	-7	-1.03	7,900	-
[3566]	26/01/30	671	680	670	680	+10	+1.49	9,000	-
[3566]	26/01/29	684	684	670	670	-9	-1.33	11,300	-
[3566]	26/01/28	670	680	670	679	+7	+1.04	7,800	-
[3566]	26/01/27	680	680	672	672	-4	-0.59	3,800	-
[3566]	26/01/26	687	688	676	676	-9	-1.31	2,900	-
[3566]	26/01/23	681	690	681	685	+4	+0.59	8,700	-
[3566]	26/01/22	673	681	665	681	+8	+1.19	14,000	-
[3566]	26/01/21	665	673	665	673	+5	+0.75	3,300	-
[3566]	26/01/20	673	676	668	668	-5	-0.74	5,800	-
[3566]	26/01/19	668	673	667	673	+5	+0.75	4,300	-
[3566]	26/01/16	663	679	652	668	+1	+0.15	9,200	-
[3566]	26/01/15	670	674	660	667	+7	+1.06	7,700	-
[3566]	26/01/14	656	666	656	660	0	0.00	2,300	-
[3566]	26/01/13	667	670	659	660	+1	+0.15	5,700	-
[3566]	26/01/09	662	667	654	659	-1	-0.15	6,300	-
[3566]	26/01/08	658	666	657	660	-1	-0.15	6,000	-
[3566]	26/01/07	665	665	660	661	-4	-0.60	4,300	-
[3566]	26/01/06	660	666	660	665	+5	+0.76	2,800	-
[3566]	26/01/05	671	672	655	660	-7	-1.05	13,100	-
[3566]	25/12/30	666	670	665	667	0	0.00	5,500	-
[3566]	25/12/29	665	677	663	667	-19	-2.77	17,000	-
[3566]	25/12/26	695	697	683	686	-9	-1.29	12,700	-
[3566]	25/12/25	692	697	689	695	+5	+0.72	6,300	-
[3566]	25/12/24	688	691	680	690	+2	+0.29	7,000	-
[3566]	25/12/23	697	697	687	688	-1	-0.15	5,100	-
[3566]	25/12/22	693	698	689	689	-4	-0.58	6,200	-
[3566]	25/12/19	682	693	682	693	+6	+0.87	4,200	-
[3566]	25/12/18	689	691	676	687	-9	-1.29	8,100	-
[3566]	25/12/17	699	702	693	696	-7	-1.00	3,100	-
[3566]	25/12/16	703	703	693	703	+4	+0.57	6,200	-
[3566]	25/12/15	688	700	683	699	+12	+1.75	8,700	-
[3566]	25/12/12	689	692	687	687	-3	-0.43	2,500	-
[3566]	25/12/11	697	698	683	690	-5	-0.72	6,500	-
[3566]	25/12/10	700	700	685	695	-3	-0.43	16,600	-
[3566]	25/12/09	673	698	666	698	+19	+2.80	49,200	-
[3566]	25/12/08	664	681	664	679	+17	+2.57	7,400	-
[3566]	25/12/05	662	663	661	662	-3	-0.45	3,100	-
[3566]	25/12/04	679	688	665	665	-11	-1.63	16,000	-
[3566]	25/12/03	674	679	670	676	+2	+0.30	2,700	-
[3566]	25/12/02	674	674	670	674	+3	+0.45	1,600	-
[3566]	25/12/01	688	688	666	671	-7	-1.03	6,700	-
[3566]	25/11/28	685	688	670	678	-4	-0.59	4,700	-
[3566]	25/11/27	680	685	680	682	+2	+0.29	2,300	-
[3566]	25/11/26	690	690	680	680	0	0.00	5,100	-
[3566]	25/11/25	674	690	674	680	+6	+0.89	4,900	-
[3566]	25/11/21	659	675	651	674	+15	+2.28	8,300	-
[3566]	25/11/20	644	659	644	659	+15	+2.33	3,800	-
[3566]	25/11/19	645	652	643	644	-1	-0.16	5,300	-
[3566]	25/11/18	654	654	636	645	-11	-1.68	18,200	-
[3566]	25/11/17	656	662	654	656	-3	-0.46	8,300	-
[3566]	25/11/14	662	663	659	659	-5	-0.75	4,300	-
[3566]	25/11/13	656	670	656	664	+10	+1.53	3,700	-
[3566]	25/11/12	680	686	647	654	-6	-0.91	22,000	-
[3566]	25/11/11	689	689	655	660	-23	-3.37	15,800	-
[3566]	25/11/10	679	698	675	683	+8	+1.19	17,900	-
[3566]	25/11/07	700	700	672	675	-25	-3.57	12,800	-
[3566]	25/11/06	710	720	675	700	+30	+4.48	87,200	-
[3566]	25/11/05	640	686	617	670	+30	+4.69	80,300	-
[3566]	25/11/04	626	642	623	640	+20	+3.23	9,900	-
[3566]	25/10/31	621	621	615	620	-1	-0.16	11,600	-
[3566]	25/10/30	626	629	620	621	-10	-1.58	3,500	-
[3566]	25/10/29	632	632	625	631	-9	-1.41	5,600	-
[3566]	25/10/28	626	641	619	640	+20	+3.23	7,600	-
[3566]	25/10/27	625	625	618	620	+3	+0.49	7,300	-
[3566]	25/10/24	615	617	613	617	+2	+0.33	1,100	-
[3566]	25/10/23	607	615	606	615	+8	+1.32	5,000	-
[3566]	25/10/22	606	612	602	607	+5	+0.83	5,400	-
[3566]	25/10/21	605	606	602	602	-3	-0.50	2,700	-
[3566]	25/10/20	601	609	601	605	+8	+1.34	8,300	-
[3566]	25/10/17	595	601	595	597	-5	-0.83	4,100	-
[3566]	25/10/16	599	605	593	602	+9	+1.52	3,700	-
[3566]	25/10/15	591	595	585	593	0	0.00	32,400	-
[3566]	25/10/14	606	608	593	593	-20	-3.26	25,700	-
[3566]	25/10/10	619	619	612	613	-9	-1.45	10,600	-
[3566]	25/10/09	625	632	622	622	-3	-0.48	7,800	-
[3566]	25/10/08	630	634	624	625	-12	-1.88	7,400	-
[3566]	25/10/07	644	644	622	637	-5	-0.78	9,700	-
[3566]	25/10/06	649	650	632	642	+5	+0.78	11,400	-
[3566]	25/10/03	624	638	617	637	+30	+4.94	22,700	-
[3566]	25/10/02	608	613	603	607	-1	-0.16	6,900	-
[3566]	25/10/01	618	618	602	608	-7	-1.14	14,500	-
[3566]	25/09/30	617	619	608	615	+1	+0.16	2,300	-
[3566]	25/09/29	614	618	611	614	0	0.00	1,200	-
[3566]	25/09/26	607	614	605	614	+7	+1.15	5,600	-
[3566]	25/09/25	625	625	606	607	-18	-2.88	9,800	-
[3566]	25/09/24	630	630	623	625	-1	-0.16	1,200	-
[3566]	25/09/22	625	633	625	626	+1	+0.16	13,100	-
[3566]	25/09/19	620	625	615	625	+2	+0.32	4,300	-
[3566]	25/09/18	620	623	616	623	+3	+0.48	2,200	-
[3566]	25/09/17	620	620	617	620	-2	-0.32	800	-
[3566]	25/09/16	618	625	618	622	+4	+0.65	6,500	-
[3566]	25/09/12	611	618	607	618	+6	+0.98	3,600	-
[3566]	25/09/11	622	622	612	612	-7	-1.13	5,800	-
[3566]	25/09/10	622	622	609	619	-1	-0.16	8,700	-
[3566]	25/09/09	620	621	613	620	0	0.00	7,400	-
[3566]	25/09/08	615	624	611	620	0	0.00	13,200	-
[3566]	25/09/05	625	635	608	620	-5	-0.80	16,800	-