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
[3607]	26/10/29	331	334	329	332	0	+0.00	4,500	3,008,995,584
[3607]	26/10/28	336	337	331	332	0	+0.00	6,700	3,008,995,584
[3607]	26/10/27	329	332	329	332	+2.0	+0.61	6,200	3,008,995,584
[3607]	26/10/26	332	334	330	330	+1.0	+0.30	17,000	2,990,869,248
[3607]	26/10/23	326	329	319	329	+1.0	+0.30	40,100	2,981,806,080
[3607]	26/10/22	325	328	318	328	+4.0	+1.23	31,700	2,972,742,656
[3607]	26/10/21	321	325	318	324	+3.0	+0.93	21,800	2,936,489,728
[3607]	26/10/20	325	326	320	321	-4.0	-1.23	30,900	2,909,299,968
[3607]	26/10/19	327	327	322	325	-4.0	-1.22	32,500	2,945,552,896
[3607]	26/10/16	333	337	329	329	-4.0	-1.20	37,400	2,981,806,080
[3607]	26/10/15	339	339	333	333	-12.0	-3.48	40,100	3,018,059,008
[3607]	26/10/14	345	346	343	345	-2.0	-0.58	6,200	3,126,817,792
[3607]	26/10/13	348	349	341	347	0	+0.00	30,700	3,144,944,384
[3607]	26/10/09	352	352	347	347	-5.0	-1.42	14,300	3,144,944,384
[3607]	26/10/08	347	354	347	352	+5.0	+1.44	18,100	3,190,260,480
[3607]	26/10/07	348	350	347	347	-2.0	-0.57	18,200	3,144,944,384
[3607]	26/10/06	352	352	348	349	-3.0	-0.85	22,000	3,163,070,720
[3607]	26/10/05	354	354	351	352	-2.0	-0.56	8,700	3,190,260,480
[3607]	26/10/02	354	355	351	354	-3.0	-0.84	12,900	3,208,387,072
[3607]	26/10/01	362	362	353	357	-5.0	-1.38	68,500	3,235,576,576
[3607]	26/09/30	367	370	357	362	-11.0	-2.95	98,500	3,280,892,928
[3607]	26/09/29	384	414	370	373	-6.0	-1.58	330,600	3,380,588,544
[3607]	26/09/28	372	385	372	379	+9.0	+2.43	65,900	3,434,968,064
[3607]	26/09/25	370	371	365	370	0	+0.00	19,000	3,353,398,784
[3607]	26/09/24	370	370	366	370	+2.0	+0.54	20,800	3,353,398,784
[3607]	26/09/18	362	370	362	368	+7.0	+1.94	31,000	3,335,272,448
[3607]	26/09/17	367	367	361	361	-7.0	-1.90	17,500	3,271,829,760
[3607]	26/09/16	363	368	359	368	+7.0	+1.94	40,000	3,335,272,448
[3607]	26/09/15	359	361	356	361	+3.0	+0.84	35,400	3,271,829,760
[3607]	26/09/14	355	359	352	358	+3.0	+0.85	18,900	3,244,640,000
[3607]	26/09/11	356	356	352	355	+3.0	+0.85	14,900	3,217,450,240
[3607]	26/09/10	353	356	352	352	+1.0	+0.28	15,100	3,190,260,480
[3607]	26/09/09	350	352	350	351	+1.0	+0.29	12,400	3,181,197,312
[3607]	26/09/08	352	352	350	350	0	+0.00	14,700	3,172,133,888
[3607]	26/09/07	348	352	347	350	0	+0.00	22,400	3,172,133,888
[3607]	26/09/04	350	353	348	350	-1.0	-0.28	20,600	3,172,133,888
[3607]	26/09/03	355	355	351	351	0	+0.00	18,900	3,181,197,312
[3607]	26/09/02	350	353	350	351	-2.0	-0.57	18,000	3,181,197,312
[3607]	26/09/01	353	355	350	353	0	+0.00	28,100	3,199,323,648
[3607]	26/08/31	355	355	352	353	0	+0.00	21,000	3,199,323,648
[3607]	26/08/28	347	357	347	353	-13.0	-3.55	61,400	3,199,323,648
[3607]	26/08/27	359	369	359	366	+2.0	+0.55	73,500	3,317,145,856
[3607]	26/08/26	365	365	360	364	0	+0.00	31,600	3,299,019,264
[3607]	26/08/25	363	365	363	364	+2.0	+0.55	9,800	3,299,019,264
[3607]	26/08/24	362	365	362	362	0	+0.00	21,900	3,280,892,928
[3607]	26/08/21	363	365	362	362	-1.0	-0.28	18,400	3,280,892,928
[3607]	26/08/20	365	365	362	363	-2.0	-0.55	22,900	3,289,956,096
[3607]	26/08/19	365	367	365	365	0	+0.00	9,700	3,308,082,688
[3607]	26/08/18	368	368	364	365	-3.0	-0.82	21,500	3,308,082,688
[3607]	26/08/17	367	368	366	368	+2.0	+0.55	11,600	3,335,272,448
[3607]	26/08/14	366	367	365	366	+1.0	+0.27	8,900	3,317,145,856
[3607]	26/08/13	363	365	362	365	+2.0	+0.55	10,300	3,308,082,688
[3607]	26/08/12	362	364	362	363	+1.0	+0.28	6,100	3,289,956,096
[3607]	26/08/10	359	362	358	362	+1.0	+0.28	14,900	3,280,892,928
[3607]	26/08/07	358	361	358	361	+3.0	+0.84	5,600	3,271,829,760
[3607]	26/08/06	357	360	357	358	+1.0	+0.28	8,800	3,244,640,000
[3607]	26/08/05	358	358	354	357	+3.0	+0.85	9,600	3,235,576,576
[3607]	26/08/04	359	359	354	354	-3.0	-0.84	13,600	3,208,387,072
[3607]	26/08/03	356	360	355	357	+1.0	+0.28	13,300	3,235,576,576
[3607]	26/07/31	363	363	356	356	-5.0	-1.39	16,200	3,226,513,408
[3607]	26/07/30	361	363	359	361	+1.0	+0.28	13,600	3,271,829,760
[3607]	26/07/29	357	360	357	360	+3.0	+0.84	5,700	3,262,766,336
[3607]	26/07/28	360	364	354	357	0	+0.00	29,100	3,235,576,576
[3607]	26/07/27	366	366	357	357	-3.0	-0.83	15,400	3,235,576,576
[3607]	26/07/24	358	367	357	360	+2.0	+0.56	10,300	3,262,766,336
[3607]	26/07/23	357	361	357	358	+1.0	+0.28	4,800	3,244,640,000
[3607]	26/07/22	360	361	357	357	+1.0	+0.28	6,700	3,235,576,576
[3607]	26/07/21	355	361	354	356	+3.0	+0.85	21,800	3,226,513,408
[3607]	26/07/17	365	365	348	353	-10	-2.75	49,500	-
[3607]	26/07/16	364	367	359	363	0	0.00	17,700	-
[3607]	26/07/15	365	367	362	363	0	0.00	6,600	-
[3607]	26/07/14	363	363	359	363	+4	+1.11	6,400	-
[3607]	26/07/13	367	368	358	359	-8	-2.18	21,700	-
[3607]	26/07/10	361	367	357	367	+6	+1.66	27,900	-
[3607]	26/07/09	356	365	354	361	+5	+1.40	26,900	-
[3607]	26/07/08	352	356	352	356	+2	+0.56	8,600	-
[3607]	26/07/07	354	357	353	354	+2	+0.57	12,800	-
[3607]	26/07/06	348	352	346	352	+7	+2.03	79,500	-
[3607]	26/07/03	351	351	345	345	-4	-1.15	48,400	-
[3607]	26/07/02	351	353	344	349	+1	+0.29	58,200	-
[3607]	26/07/01	353	361	345	348	-4	-1.14	131,300	-
[3607]	26/06/30	386	404	352	352	-37	-9.51	243,700	-
[3607]	26/06/29	389	390	383	389	+1	+0.26	32,500	-
[3607]	26/06/26	392	392	381	388	-4	-1.02	9,700	-
[3607]	26/06/25	391	395	388	392	+3	+0.77	43,300	-
[3607]	26/06/24	387	395	386	389	-6	-1.52	19,400	-
[3607]	26/06/23	392	395	382	395	+1	+0.25	20,800	-
[3607]	26/06/22	377	395	373	394	+21	+5.63	66,600	-
[3607]	26/06/19	371	380	368	373	+7	+1.91	22,100	-
[3607]	26/06/18	366	367	366	366	0	0.00	3,000	-
[3607]	26/06/17	361	367	361	366	+8	+2.23	10,800	-
[3607]	26/06/16	361	364	358	358	-2	-0.56	14,600	-
[3607]	26/06/15	366	369	360	360	-3	-0.83	11,500	-
[3607]	26/06/12	357	363	356	363	+11	+3.13	10,300	-
[3607]	26/06/11	354	354	348	352	-4	-1.12	5,800	-
[3607]	26/06/10	359	359	350	356	-1	-0.28	6,800	-
[3607]	26/06/09	355	357	352	357	+5	+1.42	6,900	-
[3607]	26/06/08	350	355	348	352	+4	+1.15	9,400	-
[3607]	26/06/05	350	355	348	348	-2	-0.57	6,300	-
[3607]	26/06/04	364	364	349	350	-2	-0.57	15,800	-
[3607]	26/06/03	359	359	352	352	-7	-1.95	8,900	-
[3607]	26/06/02	362	362	357	359	-3	-0.83	3,400	-
[3607]	26/06/01	374	374	362	362	-11	-2.95	13,100	-
[3607]	26/05/29	376	376	370	373	-1	-0.27	8,400	-
[3607]	26/05/28	375	380	368	374	-2	-0.53	38,100	-
[3607]	26/05/27	370	380	367	376	+8	+2.17	17,800	-
[3607]	26/05/26	362	370	360	368	+8	+2.22	9,900	-
[3607]	26/05/25	355	362	355	360	+5	+1.41	7,200	-
[3607]	26/05/22	360	360	353	355	-3.0	-0.84	7,200	-
[3607]	26/05/21	358	358	354	358	+3.0	+0.85	4,800	-
[3607]	26/05/20	355	355	347	355	+1.0	+0.28	24,600	-
[3607]	26/05/19	354	354	352	354	+2.0	+0.57	9,100	-
[3607]	26/05/18	356	356	351	352	+1.0	+0.28	3,900	-
[3607]	26/05/15	362	362	350	351	-7.0	-1.96	17,200	-
[3607]	26/05/14	360	361	358	358	-2.0	-0.56	5,500	-
[3607]	26/05/13	364	364	360	360	0	+0.00	6,500	-
[3607]	26/05/12	361	365	360	360	+2.0	+0.56	4,900	-
[3607]	26/05/11	360	360	358	358	-3.0	-0.83	17,300	-
[3607]	26/05/08	359	364	359	361	+2.0	+0.56	4,000	-
[3607]	26/05/07	374	374	359	359	-8.0	-2.18	21,000	-
[3607]	26/05/01	368	371	366	367	-3.0	-0.81	5,500	-
[3607]	26/04/30	370	370	365	370	-2.0	-0.54	11,500	-
[3607]	26/04/28	364	374	364	372	+8.0	+2.20	16,300	-
[3607]	26/04/27	376	376	364	364	-13	-3.45	22,600	-
[3607]	26/04/24	380	380	377	377	-3	-0.79	5,400	-
[3607]	26/04/23	385	385	378	380	-3	-0.78	18,400	-
[3607]	26/04/22	389	390	383	383	-6	-1.54	10,500	-
[3607]	26/04/21	383	389	383	389	+8	+2.10	26,600	-
[3607]	26/04/20	378	382	375	381	+3	+0.79	34,400	-
[3607]	26/04/17	375	378	371	378	+6	+1.61	23,700	-
[3607]	26/04/16	368	372	368	372	+4	+1.09	18,400	-
[3607]	26/04/15	365	371	365	368	-1	-0.27	5,400	-
[3607]	26/04/14	361	370	361	369	+6	+1.65	13,400	-
[3607]	26/04/13	363	367	362	363	0	0.00	6,800	-
[3607]	26/04/10	370	370	361	363	-9	-2.42	26,900	-
[3607]	26/04/09	371	372	369	372	-4	-1.06	7,000	-
[3607]	26/04/08	371	376	368	376	+4	+1.08	13,000	-
[3607]	26/04/07	368	375	367	372	+4	+1.09	29,800	-
[3607]	26/04/06	364	371	361	368	+7	+1.94	37,300	-
[3607]	26/04/03	359	362	355	361	0	0.00	15,200	-
[3607]	26/04/02	356	362	353	361	+2	+0.56	39,200	-
[3607]	26/04/01	359	367	353	359	+16	+4.66	127,700	-
[3607]	26/03/31	343	348	340	343	0	0.00	51,000	-
[3607]	26/03/30	340	343	335	343	0	0.00	19,400	-
[3607]	26/03/27	344	347	341	343	-1	-0.29	23,600	-
[3607]	26/03/26	345	347	344	344	-2	-0.58	2,900	-
[3607]	26/03/25	341	346	340	346	+1	+0.29	16,000	-
[3607]	26/03/24	345	348	340	345	+1	+0.29	14,000	-
[3607]	26/03/23	347	347	336	344	-1	-0.29	27,400	-
[3607]	26/03/19	347	347	338	345	+2	+0.58	6,800	-
[3607]	26/03/18	344	344	340	343	-1	-0.29	9,800	-
[3607]	26/03/17	347	347	342	344	0	0.00	7,300	-
[3607]	26/03/16	343	344	341	344	+3	+0.88	5,700	-
[3607]	26/03/13	343	343	337	341	-1	-0.29	3,200	-
[3607]	26/03/12	341	342	335	342	+1	+0.29	8,400	-
[3607]	26/03/11	342	343	333	341	0	0.00	9,500	-
[3607]	26/03/10	343	344	338	341	-1	-0.29	5,300	-
[3607]	26/03/09	337	342	336	342	0	0.00	7,700	-
[3607]	26/03/06	338	342	338	342	+6	+1.79	4,100	-
[3607]	26/03/05	336	341	334	336	+4	+1.20	12,400	-
[3607]	26/03/04	335	335	329	332	-3	-0.90	38,400	-
[3607]	26/03/03	344	345	335	335	-10	-2.90	16,500	-
[3607]	26/03/02	346	349	342	345	-2	-0.58	9,100	-
[3607]	26/02/27	349	351	345	347	-1	-0.29	13,700	-
[3607]	26/02/26	349	350	344	348	-3	-0.85	25,100	-
[3607]	26/02/25	350	356	350	351	-7	-1.96	37,200	-
[3607]	26/02/24	359	361	356	358	0	0.00	17,400	-
[3607]	26/02/20	360	360	353	358	+2	+0.56	13,700	-
[3607]	26/02/19	354	356	352	356	+4	+1.14	14,900	-
[3607]	26/02/18	354	354	352	352	0	0.00	3,100	-
[3607]	26/02/17	351	353	349	352	+3	+0.86	6,300	-
[3607]	26/02/16	352	353	349	349	-3	-0.85	11,600	-
[3607]	26/02/13	350	352	350	352	+2	+0.57	4,500	-
[3607]	26/02/12	352	352	350	350	-2	-0.57	6,300	-
[3607]	26/02/10	352	353	351	352	+1	+0.28	14,000	-
[3607]	26/02/09	351	353	351	351	+1	+0.29	5,000	-
[3607]	26/02/06	351	352	350	350	-3	-0.85	9,000	-
[3607]	26/02/05	350	353	350	353	+2	+0.57	5,400	-
[3607]	26/02/04	351	354	350	351	0	0.00	9,600	-
[3607]	26/02/03	355	355	350	351	-2	-0.57	14,000	-
[3607]	26/02/02	351	354	350	353	-2	-0.56	14,800	-
[3607]	26/01/30	360	360	352	355	-6	-1.66	13,400	-
[3607]	26/01/29	359	361	353	361	+2	+0.56	7,700	-
[3607]	26/01/28	369	369	358	359	-6	-1.64	24,900	-
[3607]	26/01/27	359	369	359	365	+6	+1.67	43,800	-
[3607]	26/01/26	357	362	357	359	-2	-0.55	20,300	-
[3607]	26/01/23	360	364	357	361	+1	+0.28	20,300	-
[3607]	26/01/22	352	361	350	360	+9	+2.56	35,400	-
[3607]	26/01/21	351	351	349	351	+1	+0.29	4,500	-
[3607]	26/01/20	350	352	347	350	0	0.00	18,800	-
[3607]	26/01/19	350	350	347	350	-1	-0.28	10,200	-
[3607]	26/01/16	353	353	347	351	0	0.00	16,000	-
[3607]	26/01/15	357	357	349	351	-7	-1.96	34,000	-
[3607]	26/01/14	364	364	354	358	-6	-1.65	46,200	-
[3607]	26/01/13	367	368	352	364	+32	+9.64	206,500	-
[3607]	26/01/09	327	332	324	332	+8	+2.47	19,600	-
[3607]	26/01/08	325	328	324	324	0	0.00	8,000	-
[3607]	26/01/07	321	329	320	324	+4	+1.25	18,600	-
[3607]	26/01/06	315	320	315	320	+3	+0.95	25,000	-
[3607]	26/01/05	318	319	316	317	+2	+0.63	12,800	-
[3607]	25/12/30	317	318	315	315	-1	-0.32	17,400	-
[3607]	25/12/29	310	316	310	316	+7	+2.27	16,500	-
[3607]	25/12/26	310	312	309	309	0	0.00	38,600	-
[3607]	25/12/25	311	311	308	309	-2	-0.64	27,800	-
[3607]	25/12/24	310	312	310	311	0	0.00	16,700	-
[3607]	25/12/23	310	312	308	311	0	0.00	25,400	-
[3607]	25/12/22	311	312	310	311	-1	-0.32	14,300	-
[3607]	25/12/19	313	315	310	312	-1	-0.32	11,000	-
[3607]	25/12/18	312	313	311	313	+1	+0.32	5,800	-
[3607]	25/12/17	313	313	310	312	+1	+0.32	11,300	-
[3607]	25/12/16	314	314	311	311	-1	-0.32	7,400	-
[3607]	25/12/15	311	312	310	312	+1	+0.32	7,000	-
[3607]	25/12/12	311	312	311	311	0	0.00	4,700	-
[3607]	25/12/11	312	313	311	311	-1	-0.32	6,000	-
[3607]	25/12/10	311	312	310	312	+2	+0.65	9,700	-
[3607]	25/12/09	313	313	310	310	-3	-0.96	11,300	-
[3607]	25/12/08	313	314	313	313	-1	-0.32	5,500	-
[3607]	25/12/05	313	314	313	314	+1	+0.32	40,500	-
[3607]	25/12/04	314	314	311	313	+1	+0.32	8,700	-
[3607]	25/12/03	314	315	312	312	-1	-0.32	5,300	-
[3607]	25/12/02	315	315	312	313	-2	-0.63	8,000	-
[3607]	25/12/01	314	315	311	315	+1	+0.32	10,700	-
[3607]	25/11/28	313	315	312	314	+1	+0.32	14,500	-
[3607]	25/11/27	314	314	312	313	-1	-0.32	11,100	-
[3607]	25/11/26	312	314	311	314	+3	+0.96	13,600	-
[3607]	25/11/25	311	313	311	311	0	0.00	14,500	-
[3607]	25/11/21	310	314	310	311	-1	-0.32	8,000	-
[3607]	25/11/20	313	314	310	312	-2	-0.64	9,800	-
[3607]	25/11/19	315	318	310	314	-1	-0.32	15,400	-
[3607]	25/11/18	320	321	314	315	-5	-1.56	13,400	-
[3607]	25/11/17	323	323	320	320	-3	-0.93	8,100	-
[3607]	25/11/14	324	325	321	323	-1	-0.31	12,100	-
[3607]	25/11/13	325	325	324	324	-1	-0.31	3,100	-
[3607]	25/11/12	326	327	325	325	+2	+0.62	11,600	-
[3607]	25/11/11	323	325	323	323	+1	+0.31	7,500	-
[3607]	25/11/10	321	326	321	322	-3	-0.92	9,700	-
[3607]	25/11/07	321	325	321	325	+4	+1.25	2,900	-
[3607]	25/11/06	322	324	321	321	-1	-0.31	6,200	-
[3607]	25/11/05	323	325	320	322	-1	-0.31	21,300	-
[3607]	25/11/04	323	325	323	323	-2	-0.62	7,600	-
[3607]	25/10/31	325	327	324	325	-1	-0.31	6,600	-
[3607]	25/10/30	326	327	323	326	0	0.00	44,400	-
[3607]	25/10/29	335	335	322	326	-9	-2.69	16,700	-
[3607]	25/10/28	334	335	333	335	+2	+0.60	4,800	-
[3607]	25/10/27	332	333	332	333	+1	+0.30	7,100	-
[3607]	25/10/24	332	333	331	332	0	0.00	5,100	-
[3607]	25/10/23	332	332	331	332	0	0.00	2,900	-
[3607]	25/10/22	333	333	331	332	0	0.00	7,000	-
[3607]	25/10/21	331	333	330	332	0	0.00	6,000	-
[3607]	25/10/20	332	334	332	332	-2	-0.60	10,800	-
[3607]	25/10/17	332	334	332	334	+2	+0.60	6,800	-
[3607]	25/10/16	334	334	328	332	-2	-0.60	20,900	-
[3607]	25/10/15	335	335	333	334	+3	+0.91	4,400	-
[3607]	25/10/14	330	335	330	331	-4	-1.19	9,700	-
[3607]	25/10/10	339	340	334	335	-4	-1.18	10,100	-
[3607]	25/10/09	339	341	337	339	0	0.00	9,700	-
[3607]	25/10/08	337	340	337	339	+2	+0.59	5,400	-
[3607]	25/10/07	342	342	336	337	-3	-0.88	6,600	-
[3607]	25/10/06	336	345	333	340	+5	+1.49	31,400	-
[3607]	25/10/03	337	338	331	335	-2	-0.59	49,400	-
[3607]	25/10/02	350	350	330	337	-28	-7.67	135,700	-
[3607]	25/10/01	357	367	354	365	+10	+2.82	140,000	-
[3607]	25/09/30	362	364	355	355	-5	-1.39	26,500	-
[3607]	25/09/29	354	360	354	360	+7	+1.98	16,500	-
[3607]	25/09/26	354	355	353	353	-1	-0.28	15,600	-
[3607]	25/09/25	352	355	350	354	0	0.00	28,200	-
[3607]	25/09/24	356	356	353	354	-2	-0.56	10,100	-
[3607]	25/09/22	356	356	355	356	+1	+0.28	25,500	-
[3607]	25/09/19	355	356	354	355	+1	+0.28	9,500	-
[3607]	25/09/18	356	356	353	354	-1	-0.28	9,200	-
[3607]	25/09/17	354	355	353	355	+1	+0.28	11,700	-
[3607]	25/09/16	353	355	353	354	+1	+0.28	10,500	-
[3607]	25/09/12	354	354	352	353	-1	-0.28	5,400	-
[3607]	25/09/11	351	354	350	354	+2	+0.57	19,300	-
[3607]	25/09/10	350	352	348	352	+3	+0.86	8,700	-
[3607]	25/09/09	351	352	349	349	-3	-0.85	8,900	-
[3607]	25/09/08	351	352	348	352	+4	+1.15	12,300	-
[3607]	25/09/05	348	350	347	348	0	0.00	13,000	-