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
[3598]	26/10/29	157	157	155	155	-1.0	-0.64	7,100	2,197,417,472
[3598]	26/10/28	157	158	155	156	-2.0	-1.27	3,900	2,211,594,496
[3598]	26/10/27	156	158	155	158	+3.0	+1.94	7,500	2,239,948,032
[3598]	26/10/26	156	156	155	155	-1.0	-0.64	2,700	2,197,417,472
[3598]	26/10/23	156	158	154	156	+1.0	+0.65	9,100	2,211,594,496
[3598]	26/10/22	156	156	154	155	-1.0	-0.64	17,000	2,197,417,472
[3598]	26/10/21	155	156	155	156	+1.0	+0.65	4,400	2,211,594,496
[3598]	26/10/20	155	156	155	155	-1.0	-0.64	6,100	2,197,417,472
[3598]	26/10/19	156	156	155	156	0	+0.00	4,900	2,211,594,496
[3598]	26/10/16	156	156	155	156	+1.0	+0.65	8,500	2,211,594,496
[3598]	26/10/15	156	156	155	155	0	+0.00	8,000	2,197,417,472
[3598]	26/10/14	155	156	155	155	0	+0.00	7,300	2,197,417,472
[3598]	26/10/13	155	156	155	155	0	+0.00	15,000	2,197,417,472
[3598]	26/10/09	155	156	155	155	0	+0.00	3,300	2,197,417,472
[3598]	26/10/08	156	156	155	155	0	+0.00	8,500	2,197,417,472
[3598]	26/10/07	155	156	155	155	0	+0.00	6,600	2,197,417,472
[3598]	26/10/06	157	157	155	155	-2.0	-1.27	16,400	2,197,417,472
[3598]	26/10/05	157	158	157	157	0	+0.00	10,500	2,225,771,264
[3598]	26/10/02	159	159	157	157	-1.0	-0.63	10,000	2,225,771,264
[3598]	26/10/01	158	159	158	158	0	+0.00	5,700	2,239,948,032
[3598]	26/09/30	160	160	158	158	-3.0	-1.86	13,300	2,239,948,032
[3598]	26/09/29	158	161	158	161	-1.0	-0.62	30,100	2,282,478,848
[3598]	26/09/28	165	165	162	162	-4.0	-2.41	52,800	2,296,655,616
[3598]	26/09/25	165	166	163	166	+3.0	+1.84	13,500	2,353,363,200
[3598]	26/09/24	167	167	162	163	-2.0	-1.21	64,600	2,310,832,640
[3598]	26/09/18	167	167	165	165	-2.0	-1.20	11,300	2,339,186,432
[3598]	26/09/17	166	168	165	167	0	+0.00	19,300	2,367,540,224
[3598]	26/09/16	166	168	165	167	+1.0	+0.60	12,800	2,367,540,224
[3598]	26/09/15	168	168	166	166	0	+0.00	7,900	2,353,363,200
[3598]	26/09/14	168	168	166	166	+1.0	+0.61	5,800	2,353,363,200
[3598]	26/09/11	168	168	165	165	-3.0	-1.79	8,800	2,339,186,432
[3598]	26/09/10	166	170	166	168	+2.0	+1.20	14,800	2,381,716,992
[3598]	26/09/09	166	167	165	166	-1.0	-0.60	13,800	2,353,363,200
[3598]	26/09/08	166	168	166	167	-1.0	-0.60	5,800	2,367,540,224
[3598]	26/09/07	167	168	166	168	+2.0	+1.20	10,500	2,381,716,992
[3598]	26/09/04	167	167	165	166	0	+0.00	8,900	2,353,363,200
[3598]	26/09/03	167	167	164	166	-1.0	-0.60	25,700	2,353,363,200
[3598]	26/09/02	167	169	165	167	0	+0.00	31,900	2,367,540,224
[3598]	26/09/01	165	169	164	167	+4.0	+2.45	43,900	2,367,540,224
[3598]	26/08/31	164	164	162	163	-1.0	-0.61	16,200	2,310,832,640
[3598]	26/08/28	163	164	162	164	+1.0	+0.61	5,100	2,325,009,408
[3598]	26/08/27	163	163	162	163	0	+0.00	3,700	2,310,832,640
[3598]	26/08/26	162	164	162	163	0	+0.00	4,700	2,310,832,640
[3598]	26/08/25	162	163	161	163	+1.0	+0.62	9,100	2,310,832,640
[3598]	26/08/24	163	164	162	162	-1.0	-0.61	18,000	2,296,655,616
[3598]	26/08/21	162	163	161	163	+2.0	+1.24	7,100	2,310,832,640
[3598]	26/08/20	162	163	161	161	-1.0	-0.62	7,000	2,282,478,848
[3598]	26/08/19	162	162	161	162	+1.0	+0.62	2,500	2,296,655,616
[3598]	26/08/18	162	163	161	161	0	+0.00	3,900	2,282,478,848
[3598]	26/08/17	163	163	161	161	-1.0	-0.62	8,000	2,282,478,848
[3598]	26/08/14	162	162	161	162	-1.0	-0.61	4,000	2,296,655,616
[3598]	26/08/13	162	163	161	163	0	+0.00	10,800	2,310,832,640
[3598]	26/08/12	163	163	160	163	-2.0	-1.21	28,500	2,310,832,640
[3598]	26/08/10	161	166	161	165	+3.0	+1.85	25,100	2,339,186,432
[3598]	26/08/07	164	165	161	162	-3.0	-1.82	14,300	2,296,655,616
[3598]	26/08/06	162	165	162	165	+3.0	+1.85	6,100	2,339,186,432
[3598]	26/08/05	162	163	162	162	-1.0	-0.61	8,900	2,296,655,616
[3598]	26/08/04	164	164	162	163	0	+0.00	3,200	2,310,832,640
[3598]	26/08/03	164	164	162	163	0	+0.00	4,300	2,310,832,640
[3598]	26/07/31	162	163	162	163	+1.0	+0.62	5,100	2,310,832,640
[3598]	26/07/30	163	163	162	162	-1.0	-0.61	4,600	2,296,655,616
[3598]	26/07/29	163	163	161	163	0	+0.00	2,600	2,310,832,640
[3598]	26/07/28	161	163	161	163	+3.0	+1.88	9,200	2,310,832,640
[3598]	26/07/27	160	163	159	160	0	+0.00	24,200	2,268,301,824
[3598]	26/07/24	160	161	159	160	-1.0	-0.62	10,000	2,268,301,824
[3598]	26/07/23	158	161	158	161	+1.0	+0.62	21,200	2,282,478,848
[3598]	26/07/22	160	161	159	160	-1.0	-0.62	22,500	2,268,301,824
[3598]	26/07/21	162	162	159	161	-1.0	-0.62	30,200	2,282,478,848
[3598]	26/07/17	165	165	162	162	-2	-1.22	16,300	-
[3598]	26/07/16	164	177	163	164	-1	-0.61	131,300	-
[3598]	26/07/15	164	165	162	165	+2	+1.23	9,100	-
[3598]	26/07/14	164	164	162	163	-1	-0.61	3,800	-
[3598]	26/07/13	164	164	162	164	0	0.00	11,600	-
[3598]	26/07/10	163	164	161	164	+1	+0.61	13,800	-
[3598]	26/07/09	162	163	161	163	0	0.00	9,800	-
[3598]	26/07/08	163	163	162	163	+1	+0.62	10,400	-
[3598]	26/07/07	160	162	160	162	+2	+1.25	5,600	-
[3598]	26/07/06	158	162	158	160	+2	+1.27	20,300	-
[3598]	26/07/03	153	158	153	158	+5	+3.27	24,700	-
[3598]	26/07/02	152	154	152	153	+1	+0.66	12,400	-
[3598]	26/07/01	154	155	152	152	0	0.00	12,100	-
[3598]	26/06/30	153	154	152	152	0	0.00	6,400	-
[3598]	26/06/29	154	154	152	152	-1	-0.65	12,600	-
[3598]	26/06/26	153	154	152	153	+1	+0.66	21,100	-
[3598]	26/06/25	153	154	152	152	-1	-0.65	14,300	-
[3598]	26/06/24	153	154	153	153	0	0.00	6,600	-
[3598]	26/06/23	153	154	153	153	0	0.00	7,900	-
[3598]	26/06/22	155	155	153	153	-2	-1.29	10,800	-
[3598]	26/06/19	154	155	154	155	0	0.00	6,400	-
[3598]	26/06/18	154	156	154	155	-1	-0.64	12,600	-
[3598]	26/06/17	154	156	154	156	+2	+1.30	6,900	-
[3598]	26/06/16	154	156	154	154	0	0.00	8,500	-
[3598]	26/06/15	156	156	154	154	-1	-0.65	18,800	-
[3598]	26/06/12	155	157	154	155	-1	-0.64	7,400	-
[3598]	26/06/11	157	157	154	156	-1	-0.64	38,600	-
[3598]	26/06/10	158	159	157	157	-1	-0.63	8,300	-
[3598]	26/06/09	158	159	158	158	-1	-0.63	6,300	-
[3598]	26/06/08	160	160	158	159	-2	-1.24	17,400	-
[3598]	26/06/05	158	161	158	161	+3	+1.90	21,000	-
[3598]	26/06/04	159	160	158	158	-1	-0.63	28,800	-
[3598]	26/06/03	162	162	159	159	-2	-1.24	10,100	-
[3598]	26/06/02	160	161	160	161	+1	+0.63	5,900	-
[3598]	26/06/01	160	161	160	160	-3	-1.84	8,900	-
[3598]	26/05/29	162	163	161	163	+2	+1.24	3,900	-
[3598]	26/05/28	161	162	160	161	+1	+0.63	4,700	-
[3598]	26/05/27	161	162	160	160	-2	-1.23	7,900	-
[3598]	26/05/26	163	163	162	162	0	0.00	7,000	-
[3598]	26/05/25	161	163	161	162	0	0.00	10,600	-
[3598]	26/05/22	162	162	161	162	0	+0.00	8,300	-
[3598]	26/05/21	161	162	160	162	+2.0	+1.25	25,000	-
[3598]	26/05/20	162	162	160	160	-1.0	-0.62	3,900	-
[3598]	26/05/19	159	162	159	161	+2.0	+1.26	6,200	-
[3598]	26/05/18	159	160	159	159	0	+0.00	15,500	-
[3598]	26/05/15	162	162	159	159	-2.0	-1.24	16,700	-
[3598]	26/05/14	160	161	160	161	+1.0	+0.62	22,700	-
[3598]	26/05/13	162	162	160	160	-2.0	-1.23	11,100	-
[3598]	26/05/12	164	167	160	162	-1.0	-0.61	47,500	-
[3598]	26/05/11	164	164	161	163	-1.0	-0.61	18,600	-
[3598]	26/05/08	163	164	161	164	+2.0	+1.23	9,000	-
[3598]	26/05/07	162	163	162	162	-1.0	-0.61	16,500	-
[3598]	26/05/01	164	164	163	163	-1.0	-0.61	5,900	-
[3598]	26/04/30	163	165	163	164	+1.0	+0.61	5,200	-
[3598]	26/04/28	164	166	163	163	-1.0	-0.61	7,900	-
[3598]	26/04/27	165	165	164	164	0	0.00	20,100	-
[3598]	26/04/24	166	166	164	164	-1	-0.61	3,900	-
[3598]	26/04/23	165	166	164	165	-1	-0.60	7,000	-
[3598]	26/04/22	166	167	165	166	0	0.00	10,200	-
[3598]	26/04/21	165	166	165	166	+1	+0.61	13,400	-
[3598]	26/04/20	165	166	165	165	0	0.00	6,300	-
[3598]	26/04/17	167	167	165	165	0	0.00	2,200	-
[3598]	26/04/16	165	167	165	165	-1	-0.60	12,600	-
[3598]	26/04/15	168	168	164	166	-1	-0.60	37,300	-
[3598]	26/04/14	168	168	167	167	0	0.00	5,400	-
[3598]	26/04/13	168	168	167	167	-1	-0.60	5,100	-
[3598]	26/04/10	168	169	168	168	0	0.00	3,200	-
[3598]	26/04/09	168	168	168	168	0	0.00	3,100	-
[3598]	26/04/08	168	169	168	168	-1	-0.59	4,800	-
[3598]	26/04/07	167	169	167	169	+1	+0.60	16,900	-
[3598]	26/04/06	168	169	167	168	0	0.00	8,500	-
[3598]	26/04/03	168	169	167	168	0	0.00	15,400	-
[3598]	26/04/02	168	169	168	168	+1	+0.60	5,800	-
[3598]	26/04/01	169	169	167	167	-1	-0.60	10,100	-
[3598]	26/03/31	168	170	168	168	0	0.00	16,800	-
[3598]	26/03/30	168	169	168	168	-4	-2.33	24,500	-
[3598]	26/03/27	171	172	170	172	0	0.00	41,400	-
[3598]	26/03/26	171	172	170	172	+1	+0.58	13,100	-
[3598]	26/03/25	170	171	170	171	+1	+0.59	9,300	-
[3598]	26/03/24	171	172	170	170	-1	-0.58	6,600	-
[3598]	26/03/23	172	172	170	171	0	0.00	9,700	-
[3598]	26/03/19	171	172	170	171	0	0.00	4,800	-
[3598]	26/03/18	171	172	170	171	0	0.00	6,400	-
[3598]	26/03/17	170	172	170	171	0	0.00	5,100	-
[3598]	26/03/16	172	172	170	171	+1	+0.59	4,500	-
[3598]	26/03/13	171	172	170	170	-1	-0.58	5,400	-
[3598]	26/03/12	172	172	171	171	0	0.00	5,900	-
[3598]	26/03/11	171	172	171	171	+1	+0.59	12,900	-
[3598]	26/03/10	170	171	170	170	+1	+0.59	9,100	-
[3598]	26/03/09	169	170	169	169	-1	-0.59	7,600	-
[3598]	26/03/06	169	170	169	170	+1	+0.59	2,600	-
[3598]	26/03/05	170	171	169	169	0	0.00	12,500	-
[3598]	26/03/04	169	170	169	169	0	0.00	14,700	-
[3598]	26/03/03	171	171	169	169	-1	-0.59	17,100	-
[3598]	26/03/02	171	171	170	170	0	0.00	11,200	-
[3598]	26/02/27	171	171	170	170	0	0.00	8,000	-
[3598]	26/02/26	172	172	170	170	0	0.00	15,900	-
[3598]	26/02/25	170	171	169	170	0	0.00	7,900	-
[3598]	26/02/24	170	170	169	170	0	0.00	8,900	-
[3598]	26/02/20	169	170	169	170	+1	+0.59	13,200	-
[3598]	26/02/19	170	170	169	169	0	0.00	3,800	-
[3598]	26/02/18	169	170	169	169	0	0.00	5,300	-
[3598]	26/02/17	170	170	169	169	0	0.00	5,500	-
[3598]	26/02/16	170	170	169	169	-2	-1.17	44,700	-
[3598]	26/02/13	171	171	170	171	+1	+0.59	8,300	-
[3598]	26/02/12	171	171	170	170	0	0.00	11,700	-
[3598]	26/02/10	171	171	170	170	0	0.00	6,000	-
[3598]	26/02/09	171	171	170	170	-1	-0.58	10,700	-
[3598]	26/02/06	170	171	170	171	+1	+0.59	6,100	-
[3598]	26/02/05	171	171	170	170	0	0.00	2,600	-
[3598]	26/02/04	171	171	170	170	-1	-0.58	4,400	-
[3598]	26/02/03	171	171	170	171	0	0.00	4,900	-
[3598]	26/02/02	171	171	170	171	+1	+0.59	7,000	-
[3598]	26/01/30	170	171	170	170	0	0.00	3,300	-
[3598]	26/01/29	170	171	170	170	0	0.00	4,800	-
[3598]	26/01/28	170	171	170	170	-1	-0.58	6,000	-
[3598]	26/01/27	171	171	170	171	+1	+0.59	5,700	-
[3598]	26/01/26	171	171	170	170	-1	-0.58	6,600	-
[3598]	26/01/23	172	172	170	171	0	0.00	8,200	-
[3598]	26/01/22	172	172	171	171	0	0.00	4,100	-
[3598]	26/01/21	171	172	171	171	0	0.00	8,300	-
[3598]	26/01/20	173	173	171	171	-1	-0.58	4,800	-
[3598]	26/01/19	171	173	171	172	+1	+0.58	13,400	-
[3598]	26/01/16	171	172	170	171	0	0.00	24,100	-
[3598]	26/01/15	172	172	170	171	0	0.00	14,400	-
[3598]	26/01/14	172	172	171	171	0	0.00	4,800	-
[3598]	26/01/13	171	172	171	171	0	0.00	12,300	-
[3598]	26/01/09	170	171	170	171	+1	+0.59	7,700	-
[3598]	26/01/08	170	171	170	170	0	0.00	8,900	-
[3598]	26/01/07	170	171	169	170	0	0.00	16,800	-
[3598]	26/01/06	170	171	170	170	-1	-0.58	10,300	-
[3598]	26/01/05	170	172	169	171	+1	+0.59	15,400	-
[3598]	25/12/30	169	170	169	170	0	0.00	10,900	-
[3598]	25/12/29	170	170	169	170	+2	+1.19	16,000	-
[3598]	25/12/26	169	169	168	168	0	0.00	43,700	-
[3598]	25/12/25	168	169	168	168	0	0.00	10,000	-
[3598]	25/12/24	169	170	168	168	-1	-0.59	8,600	-
[3598]	25/12/23	169	170	169	169	0	0.00	9,600	-
[3598]	25/12/22	169	170	169	169	0	0.00	12,600	-
[3598]	25/12/19	169	170	169	169	0	0.00	9,300	-
[3598]	25/12/18	169	170	169	169	-1	-0.59	3,300	-
[3598]	25/12/17	169	170	169	170	+1	+0.59	5,400	-
[3598]	25/12/16	170	170	168	169	-1	-0.59	7,400	-
[3598]	25/12/15	170	170	168	170	0	0.00	15,600	-
[3598]	25/12/12	169	170	168	170	+1	+0.59	7,800	-
[3598]	25/12/11	170	170	168	169	0	0.00	17,300	-
[3598]	25/12/10	169	170	169	169	0	0.00	11,100	-
[3598]	25/12/09	169	170	169	169	0	0.00	5,100	-
[3598]	25/12/08	169	170	169	169	-1	-0.59	6,300	-
[3598]	25/12/05	169	171	169	170	+1	+0.59	5,900	-
[3598]	25/12/04	170	171	169	169	-1	-0.59	5,500	-
[3598]	25/12/03	170	171	170	170	0	0.00	7,900	-
[3598]	25/12/02	170	171	170	170	0	0.00	4,500	-
[3598]	25/12/01	171	172	170	170	0	0.00	5,700	-
[3598]	25/11/28	171	172	170	170	-1	-0.58	7,900	-
[3598]	25/11/27	171	172	171	171	0	0.00	5,400	-
[3598]	25/11/26	170	171	170	171	+1	+0.59	11,400	-
[3598]	25/11/25	170	172	170	170	0	0.00	6,500	-
[3598]	25/11/21	169	170	169	170	+1	+0.59	5,900	-
[3598]	25/11/20	168	170	168	169	0	0.00	4,700	-
[3598]	25/11/19	168	169	168	169	+1	+0.60	5,900	-
[3598]	25/11/18	169	170	168	168	-1	-0.59	7,600	-
[3598]	25/11/17	173	173	168	169	-9	-5.06	32,800	-
[3598]	25/11/14	170	181	170	178	+7	+4.09	40,900	-
[3598]	25/11/13	169	171	169	171	+2	+1.18	9,900	-
[3598]	25/11/12	169	170	169	169	-1	-0.59	4,700	-
[3598]	25/11/11	170	170	169	170	+1	+0.59	7,600	-
[3598]	25/11/10	169	170	168	169	0	0.00	3,800	-
[3598]	25/11/07	168	169	168	169	+1	+0.60	3,900	-
[3598]	25/11/06	168	170	168	168	0	0.00	9,900	-
[3598]	25/11/05	169	169	168	168	0	0.00	10,100	-
[3598]	25/11/04	168	169	168	168	0	0.00	5,800	-
[3598]	25/10/31	169	170	168	168	0	0.00	5,100	-
[3598]	25/10/30	168	170	167	168	-1	-0.59	7,800	-
[3598]	25/10/29	169	169	168	169	+1	+0.60	7,300	-
[3598]	25/10/28	169	169	168	168	-3	-1.75	19,600	-
[3598]	25/10/27	172	172	170	171	0	0.00	6,400	-
[3598]	25/10/24	172	173	171	171	-2	-1.16	5,900	-
[3598]	25/10/23	171	174	170	173	+2	+1.17	14,100	-
[3598]	25/10/22	170	171	169	171	+1	+0.59	11,600	-
[3598]	25/10/21	169	170	169	170	+1	+0.59	7,200	-
[3598]	25/10/20	168	169	167	169	+1	+0.60	5,600	-
[3598]	25/10/17	168	169	167	168	0	0.00	10,000	-
[3598]	25/10/16	169	170	168	168	-1	-0.59	9,800	-
[3598]	25/10/15	168	171	168	169	+1	+0.60	12,700	-
[3598]	25/10/14	167	171	166	168	-1	-0.59	28,200	-
[3598]	25/10/10	168	169	167	169	-2	-1.17	35,900	-
[3598]	25/10/09	171	172	170	171	0	0.00	8,800	-
[3598]	25/10/08	170	171	170	171	+2	+1.18	5,000	-
[3598]	25/10/07	170	172	169	169	0	0.00	14,600	-
[3598]	25/10/06	171	172	169	169	0	0.00	9,300	-
[3598]	25/10/03	170	170	168	169	+1	+0.60	7,200	-
[3598]	25/10/02	169	170	167	168	-2	-1.18	18,200	-
[3598]	25/10/01	173	173	170	170	-1	-0.58	19,200	-
[3598]	25/09/30	175	178	171	171	-4	-2.29	23,000	-
[3598]	25/09/29	178	179	175	175	-10	-5.41	48,800	-
[3598]	25/09/26	178	185	178	185	+1	+0.54	77,600	-
[3598]	25/09/25	184	185	183	184	+1	+0.55	16,700	-
[3598]	25/09/24	183	184	182	183	0	0.00	18,000	-
[3598]	25/09/22	184	185	183	183	-2	-1.08	22,500	-
[3598]	25/09/19	185	185	184	185	-1	-0.54	13,700	-
[3598]	25/09/18	186	186	184	186	0	0.00	7,600	-
[3598]	25/09/17	185	186	184	186	0	0.00	8,500	-
[3598]	25/09/16	182	186	180	186	+4	+2.20	65,000	-
[3598]	25/09/12	182	182	181	182	0	0.00	8,200	-
[3598]	25/09/11	181	182	181	182	0	0.00	3,500	-
[3598]	25/09/10	181	182	181	182	0	0.00	6,800	-
[3598]	25/09/09	180	182	180	182	+2	+1.11	19,500	-
[3598]	25/09/08	182	182	180	180	-1	-0.55	19,500	-
[3598]	25/09/05	181	182	181	181	0	0.00	6,300	-