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
[3624]	26/10/29	35	42	34	37	+3.0	+8.82	2,870,200	2,416,587,264
[3624]	26/10/28	37	37	33	34	-3.0	-8.11	1,858,900	2,220,647,680
[3624]	26/10/27	38	47	34	37	+3.0	+8.82	7,416,100	2,416,587,264
[3624]	26/10/26	38	41	33	34	-5.0	-12.82	4,744,700	2,220,647,680
[3624]	26/10/23	39	39	39	39	-30.0	-43.48	186,300	2,547,213,568
[3624]	26/10/22	72	74	67	69	-3.0	-4.17	696,300	4,506,608,640
[3624]	26/10/21	70	73	70	72	+2.0	+2.86	251,800	4,702,547,968
[3624]	26/10/20	75	75	69	70	-5.0	-6.67	574,600	4,571,921,920
[3624]	26/10/19	77	78	74	75	-3.0	-3.85	450,200	4,898,487,808
[3624]	26/10/16	78	80	77	78	0	+0.00	278,800	5,094,427,136
[3624]	26/10/15	83	84	77	78	-5.0	-6.02	840,200	5,094,427,136
[3624]	26/10/14	82	84	82	83	+1.0	+1.22	424,500	5,420,993,024
[3624]	26/10/13	79	84	79	82	+2.0	+2.50	394,300	5,355,679,744
[3624]	26/10/09	80	81	78	80	-2.0	-2.44	498,900	5,225,053,184
[3624]	26/10/08	86	86	80	82	-4.0	-4.65	1,299,200	5,355,679,744
[3624]	26/10/07	88	88	85	86	-2.0	-2.27	445,200	5,616,932,352
[3624]	26/10/06	87	91	86	88	+1.0	+1.15	685,200	5,747,558,912
[3624]	26/10/05	86	90	84	87	+1.0	+1.16	798,300	5,682,245,632
[3624]	26/10/02	85	88	84	86	+1.0	+1.18	724,800	5,616,932,352
[3624]	26/10/01	87	88	82	85	-4.0	-4.49	948,600	5,551,619,072
[3624]	26/09/30	86	90	85	89	+3.0	+3.49	302,300	5,812,872,192
[3624]	26/09/29	87	88	84	86	-5.0	-5.49	419,800	5,616,932,352
[3624]	26/09/28	93	93	89	91	+2.0	+2.25	515,800	5,943,498,240
[3624]	26/09/25	90	90	85	89	-1.0	-1.11	526,300	5,812,872,192
[3624]	26/09/24	87	96	87	90	+5.0	+5.88	1,188,500	5,878,184,960
[3624]	26/09/18	90	90	81	85	-8.0	-8.60	1,589,300	5,551,619,072
[3624]	26/09/17	95	98	92	93	-1.0	-1.06	675,000	6,074,124,800
[3624]	26/09/16	97	97	91	94	-2.0	-2.08	805,100	6,139,437,568
[3624]	26/09/15	91	100	87	96	+3.0	+3.23	2,300,000	6,270,064,128
[3624]	26/09/14	88	98	87	93	+10.0	+12.05	4,625,800	6,074,124,800
[3624]	26/09/11	85	86	83	83	-3.0	-3.49	326,500	5,420,993,024
[3624]	26/09/10	85	87	84	86	+1.0	+1.18	178,100	5,616,932,352
[3624]	26/09/09	86	87	84	85	0	+0.00	653,300	5,551,619,072
[3624]	26/09/08	89	91	85	85	-6.0	-6.59	460,400	5,551,619,072
[3624]	26/09/07	90	93	89	91	0	+0.00	458,100	5,943,498,240
[3624]	26/09/04	90	94	89	91	+1.0	+1.11	760,800	5,943,498,240
[3624]	26/09/03	85	91	85	90	+5.0	+5.88	751,800	5,878,184,960
[3624]	26/09/02	87	88	84	85	-2.0	-2.30	469,400	5,551,619,072
[3624]	26/09/01	88	88	85	87	-1.0	-1.14	487,900	5,682,245,632
[3624]	26/08/31	85	90	85	88	+3.0	+3.53	549,200	5,747,558,912
[3624]	26/08/28	85	88	83	85	+1.0	+1.19	809,100	5,551,619,072
[3624]	26/08/27	79	86	79	84	+5.0	+6.33	1,080,900	5,486,306,304
[3624]	26/08/26	82	83	79	79	-3.0	-3.66	436,600	5,159,740,416
[3624]	26/08/25	81	85	81	82	-1.0	-1.20	459,700	5,355,679,744
[3624]	26/08/24	88	89	80	83	-6.0	-6.74	1,093,800	5,420,993,024
[3624]	26/08/21	84	89	83	89	+5.0	+5.95	765,700	5,812,874,752
[3624]	26/08/20	83	86	80	84	0	+0.00	452,700	5,486,308,864
[3624]	26/08/19	84	90	82	84	-2.0	-2.33	941,200	5,486,308,864
[3624]	26/08/18	83	90	80	86	-4.0	-4.44	2,913,800	5,616,935,424
[3624]	26/08/17	72	92	72	90	+19.0	+26.76	3,033,600	5,878,188,032
[3624]	26/08/14	71	75	68	71	-1.0	-1.39	1,804,900	4,637,237,248
[3624]	26/08/13	71	72	70	72	0	+0.00	307,300	4,702,550,528
[3624]	26/08/12	69	73	69	72	+2.0	+2.86	454,900	4,702,550,528
[3624]	26/08/10	68	72	68	70	+2.0	+2.94	464,600	4,571,923,968
[3624]	26/08/07	68	70	67	68	0	+0.00	149,300	4,441,297,408
[3624]	26/08/06	70	71	68	68	-2.0	-2.86	221,800	4,441,297,408
[3624]	26/08/05	67	71	67	70	+3.0	+4.48	638,700	4,571,923,968
[3624]	26/08/04	66	68	66	67	+1.0	+1.52	106,900	4,375,984,640
[3624]	26/08/03	68	68	66	66	-2.0	-2.94	238,900	4,310,671,360
[3624]	26/07/31	65	69	65	68	+3.0	+4.62	215,000	4,441,297,408
[3624]	26/07/30	66	67	64	65	-1.0	-1.52	352,400	4,245,358,080
[3624]	26/07/29	64	66	63	66	+2.0	+3.12	367,600	4,310,671,360
[3624]	26/07/28	67	68	64	64	-4.0	-5.88	1,080,100	4,180,044,800
[3624]	26/07/27	70	72	67	68	-2.0	-2.86	1,329,000	4,441,297,408
[3624]	26/07/24	83	83	69	70	-4.0	-5.41	6,540,200	4,571,923,968
[3624]	26/07/23	69	75	68	74	+5.0	+7.25	974,800	4,833,176,576
[3624]	26/07/22	66	71	65	69	+4.0	+6.15	974,100	4,506,610,688
[3624]	26/07/21	65	69	64	65	+1.0	+1.56	660,900	4,245,358,080
[3624]	26/07/17	68	68	63	64	-4	-5.88	822,900	-
[3624]	26/07/16	71	73	66	68	-4	-5.56	740,700	-
[3624]	26/07/15	73	73	69	72	0	0.00	702,000	-
[3624]	26/07/14	76	76	72	72	-5	-6.49	916,100	-
[3624]	26/07/13	86	87	76	77	-8	-9.41	1,879,000	-
[3624]	26/07/10	80	86	77	85	+5	+6.25	1,156,600	-
[3624]	26/07/09	79	85	78	80	+2	+2.56	953,700	-
[3624]	26/07/08	79	81	76	78	-2	-2.50	592,100	-
[3624]	26/07/07	82	82	79	80	-2	-2.44	741,500	-
[3624]	26/07/06	81	84	79	82	+1	+1.23	847,700	-
[3624]	26/07/03	80	84	75	81	+1	+1.25	1,340,700	-
[3624]	26/07/02	73	82	73	80	+5	+6.67	1,163,900	-
[3624]	26/07/01	76	79	71	75	-3	-3.85	1,110,700	-
[3624]	26/06/30	75	83	74	78	+4	+5.41	2,195,400	-
[3624]	26/06/29	68	75	68	74	+6	+8.82	1,383,000	-
[3624]	26/06/26	64	72	64	68	+4	+6.25	1,922,800	-
[3624]	26/06/25	64	66	62	64	0	0.00	651,000	-
[3624]	26/06/24	61	64	60	64	+4	+6.67	360,600	-
[3624]	26/06/23	67	68	59	60	-6	-9.09	1,091,500	-
[3624]	26/06/22	66	71	65	66	0	0.00	1,044,500	-
[3624]	26/06/19	70	71	64	66	-4	-5.71	1,195,000	-
[3624]	26/06/18	64	72	64	70	+6	+9.38	3,190,900	-
[3624]	26/06/17	61	67	59	64	+2	+3.23	1,298,500	-
[3624]	26/06/16	61	63	60	62	+2	+3.33	512,300	-
[3624]	26/06/15	62	66	60	60	-2	-3.23	766,700	-
[3624]	26/06/12	60	73	59	62	+1	+1.64	5,645,000	-
[3624]	26/06/11	53	70	52	61	+8	+15.09	6,842,600	-
[3624]	26/06/10	58	58	53	53	-5	-8.62	1,041,900	-
[3624]	26/06/09	63	63	57	58	-3	-4.92	1,214,500	-
[3624]	26/06/08	66	67	59	61	-7	-10.29	3,013,900	-
[3624]	26/06/05	74	76	65	68	-5	-6.85	2,669,300	-
[3624]	26/06/04	77	77	70	73	-8	-9.88	3,671,600	-
[3624]	26/06/03	103	104	77	81	-21	-20.59	12,073,400	-
[3624]	26/06/02	93	118	92	102	+14	+15.91	20,899,800	-
[3624]	26/06/01	88	88	88	88	+30	+51.72	645,600	-
[3624]	26/05/29	53	62	51	58	+5	+9.43	1,698,900	-
[3624]	26/05/28	55	55	49	53	-2	-3.64	1,808,900	-
[3624]	26/05/27	53	75	53	55	+5	+10.00	7,331,100	-
[3624]	26/05/26	56	56	48	50	-8	-13.79	1,354,500	-
[3624]	26/05/25	60	60	56	58	-3	-4.92	530,100	-
[3624]	26/05/22	60	61	59	61	+1.0	+1.67	105,800	-
[3624]	26/05/21	61	62	58	60	-1.0	-1.64	280,000	-
[3624]	26/05/20	61	64	60	61	+1.0	+1.67	319,200	-
[3624]	26/05/19	61	63	60	60	-3.0	-4.76	142,900	-
[3624]	26/05/18	63	63	59	63	+2.0	+3.28	259,700	-
[3624]	26/05/15	70	70	59	61	-13.0	-17.57	1,049,000	-
[3624]	26/05/14	75	76	72	74	-1.0	-1.33	170,600	-
[3624]	26/05/13	76	78	75	75	-1.0	-1.32	113,500	-
[3624]	26/05/12	79	82	75	76	0	+0.00	387,500	-
[3624]	26/05/11	79	79	76	76	-1.0	-1.30	99,200	-
[3624]	26/05/08	79	79	77	77	-2.0	-2.53	51,300	-
[3624]	26/05/07	79	80	77	79	+1.0	+1.28	186,900	-
[3624]	26/05/01	77	79	77	78	+1.0	+1.30	52,600	-
[3624]	26/04/30	77	78	76	77	+1.0	+1.32	101,100	-
[3624]	26/04/28	79	80	75	76	-3.0	-3.80	253,700	-
[3624]	26/04/27	78	80	77	79	+1	+1.28	101,700	-
[3624]	26/04/24	79	80	78	78	-2	-2.50	67,000	-
[3624]	26/04/23	81	82	77	80	-1	-1.23	241,300	-
[3624]	26/04/22	83	84	81	81	-2	-2.41	90,000	-
[3624]	26/04/21	85	85	83	83	-2	-2.35	83,600	-
[3624]	26/04/20	86	86	82	85	0	0.00	212,200	-
[3624]	26/04/17	84	85	81	85	+2	+2.41	168,800	-
[3624]	26/04/16	84	84	81	83	0	0.00	251,600	-
[3624]	26/04/15	84	85	83	83	-1	-1.19	107,200	-
[3624]	26/04/14	84	86	84	84	+1	+1.20	59,800	-
[3624]	26/04/13	85	86	83	83	-3	-3.49	117,200	-
[3624]	26/04/10	85	87	85	86	-1	-1.15	267,400	-
[3624]	26/04/09	80	88	80	87	+6	+7.41	1,302,800	-
[3624]	26/04/08	82	83	81	81	0	0.00	131,500	-
[3624]	26/04/07	82	83	81	81	-1	-1.22	134,300	-
[3624]	26/04/06	80	82	78	82	+4	+5.13	109,800	-
[3624]	26/04/03	81	82	78	78	-4	-4.88	310,900	-
[3624]	26/04/02	84	84	81	82	-3	-3.53	187,200	-
[3624]	26/04/01	85	85	82	85	+1	+1.19	173,700	-
[3624]	26/03/31	84	85	83	84	0	0.00	95,500	-
[3624]	26/03/30	86	86	83	84	-2	-2.33	122,600	-
[3624]	26/03/27	86	86	84	86	0	0.00	224,400	-
[3624]	26/03/26	84	86	84	86	+2	+2.38	131,000	-
[3624]	26/03/25	85	85	84	84	0	0.00	153,800	-
[3624]	26/03/24	80	84	80	84	+5	+6.33	334,700	-
[3624]	26/03/23	80	81	79	79	-4	-4.82	381,800	-
[3624]	26/03/19	86	87	82	83	-7	-7.78	698,400	-
[3624]	26/03/18	89	91	86	90	+2	+2.27	602,200	-
[3624]	26/03/17	90	93	85	88	-3	-3.30	1,408,200	-
[3624]	26/03/16	84	96	84	91	+10	+12.35	3,779,100	-
[3624]	26/03/13	89	89	81	81	-4	-4.71	789,400	-
[3624]	26/03/12	82	94	80	85	+4	+4.94	4,541,500	-
[3624]	26/03/11	79	82	79	81	+3	+3.85	293,000	-
[3624]	26/03/10	77	79	77	78	+2	+2.63	77,900	-
[3624]	26/03/09	77	77	74	76	-4	-5.00	306,700	-
[3624]	26/03/06	76	81	76	80	+4	+5.26	254,600	-
[3624]	26/03/05	77	79	75	76	+4	+5.56	313,600	-
[3624]	26/03/04	73	73	72	72	-3	-4.00	381,600	-
[3624]	26/03/03	77	77	74	75	-1	-1.32	202,000	-
[3624]	26/03/02	76	77	75	76	0	0.00	69,700	-
[3624]	26/02/27	75	77	75	76	0	0.00	216,300	-
[3624]	26/02/26	75	76	75	76	+1	+1.33	61,300	-
[3624]	26/02/25	76	76	74	75	-1	-1.32	284,000	-
[3624]	26/02/24	77	77	75	76	-2	-2.56	312,400	-
[3624]	26/02/20	79	79	77	78	-1	-1.27	144,100	-
[3624]	26/02/19	78	79	77	79	-1	-1.25	240,200	-
[3624]	26/02/18	77	80	77	80	+2	+2.56	145,400	-
[3624]	26/02/17	80	80	77	78	-2	-2.50	660,100	-
[3624]	26/02/16	80	81	79	80	-1	-1.23	192,700	-
[3624]	26/02/13	83	83	80	81	-3	-3.57	178,800	-
[3624]	26/02/12	82	85	81	84	+3	+3.70	213,700	-
[3624]	26/02/10	82	82	80	81	0	0.00	86,200	-
[3624]	26/02/09	81	82	80	81	+1	+1.25	103,500	-
[3624]	26/02/06	81	81	80	80	-1	-1.23	41,400	-
[3624]	26/02/05	81	82	81	81	0	0.00	28,900	-
[3624]	26/02/04	81	82	80	81	0	0.00	69,300	-
[3624]	26/02/03	82	82	81	81	-1	-1.22	77,900	-
[3624]	26/02/02	85	85	82	82	-3	-3.53	119,900	-
[3624]	26/01/30	83	85	83	85	+2	+2.41	86,700	-
[3624]	26/01/29	84	84	82	83	0	0.00	90,900	-
[3624]	26/01/28	84	85	83	83	0	0.00	123,100	-
[3624]	26/01/27	85	85	82	83	0	0.00	158,500	-
[3624]	26/01/26	86	87	83	83	-4	-4.60	200,700	-
[3624]	26/01/23	85	90	83	87	+5	+6.10	784,000	-
[3624]	26/01/22	82	83	81	82	0	0.00	43,000	-
[3624]	26/01/21	82	83	82	82	-1	-1.20	123,600	-
[3624]	26/01/20	83	85	83	83	0	0.00	83,100	-
[3624]	26/01/19	82	84	82	83	+1	+1.22	73,500	-
[3624]	26/01/16	82	84	80	82	-1	-1.20	504,000	-
[3624]	26/01/15	83	83	81	83	+1	+1.22	142,600	-
[3624]	26/01/14	83	83	82	82	-2	-2.38	98,100	-
[3624]	26/01/13	85	85	82	84	-1	-1.18	203,600	-
[3624]	26/01/09	84	85	83	85	0	0.00	168,800	-
[3624]	26/01/08	85	86	85	85	0	0.00	153,600	-
[3624]	26/01/07	82	85	81	85	+3	+3.66	269,700	-
[3624]	26/01/06	80	83	80	82	+2	+2.50	200,400	-
[3624]	26/01/05	81	81	79	80	-1	-1.23	130,500	-
[3624]	25/12/30	79	81	78	81	+2	+2.53	230,400	-
[3624]	25/12/29	80	81	78	79	0	0.00	242,800	-
[3624]	25/12/26	80	81	79	79	-1	-1.25	318,400	-
[3624]	25/12/25	80	80	78	80	0	0.00	399,500	-
[3624]	25/12/24	81	81	79	80	-1	-1.23	169,500	-
[3624]	25/12/23	81	82	80	81	-1	-1.22	212,100	-
[3624]	25/12/22	83	84	80	82	0	0.00	339,100	-
[3624]	25/12/19	84	87	80	82	+3	+3.80	866,700	-
[3624]	25/12/18	80	81	78	79	0	0.00	411,300	-
[3624]	25/12/17	81	83	77	79	-6	-7.06	792,200	-
[3624]	25/12/16	88	88	85	85	-3	-3.41	242,500	-
[3624]	25/12/15	90	90	87	88	-2	-2.22	225,500	-
[3624]	25/12/12	91	91	89	90	0	0.00	84,200	-
[3624]	25/12/11	92	92	89	90	-2	-2.17	170,800	-
[3624]	25/12/10	94	94	91	92	-1	-1.08	153,800	-
[3624]	25/12/09	88	95	88	93	+6	+6.90	530,100	-
[3624]	25/12/08	89	89	84	87	-2	-2.25	660,800	-
[3624]	25/12/05	90	91	88	89	0	0.00	159,100	-
[3624]	25/12/04	89	90	88	89	0	0.00	160,900	-
[3624]	25/12/03	90	90	88	89	-1	-1.11	164,900	-
[3624]	25/12/02	89	90	88	90	+1	+1.12	199,300	-
[3624]	25/12/01	93	94	89	89	-2	-2.20	256,900	-
[3624]	25/11/28	90	97	90	91	+1	+1.11	473,600	-
[3624]	25/11/27	91	93	89	90	-2	-2.17	422,000	-
[3624]	25/11/26	91	93	90	92	+3	+3.37	225,200	-
[3624]	25/11/25	92	92	87	89	0	0.00	428,900	-
[3624]	25/11/21	91	92	89	89	-3	-3.26	342,400	-
[3624]	25/11/20	93	94	91	92	-1	-1.08	234,500	-
[3624]	25/11/19	94	95	92	93	-2	-2.11	327,600	-
[3624]	25/11/18	95	97	94	95	0	0.00	208,300	-
[3624]	25/11/17	103	103	93	95	-9	-8.65	1,405,900	-
[3624]	25/11/14	109	111	102	104	-9	-7.96	651,400	-
[3624]	25/11/13	119	119	113	113	-5	-4.24	273,100	-
[3624]	25/11/12	116	119	116	118	+2	+1.72	393,100	-
[3624]	25/11/11	114	117	114	116	+2	+1.75	167,900	-
[3624]	25/11/10	113	115	112	114	+3	+2.70	298,000	-
[3624]	25/11/07	110	111	109	111	+2	+1.83	179,800	-
[3624]	25/11/06	108	111	107	109	0	0.00	254,400	-
[3624]	25/11/05	108	110	105	109	+1	+0.93	624,300	-
[3624]	25/11/04	108	111	107	108	+1	+0.93	397,800	-
[3624]	25/10/31	121	121	106	107	-4	-3.60	2,989,600	-
[3624]	25/10/30	108	112	107	111	+3	+2.78	163,600	-
[3624]	25/10/29	113	113	108	108	-5	-4.42	299,300	-
[3624]	25/10/28	115	117	112	113	-2	-1.74	248,600	-
[3624]	25/10/27	111	115	111	115	+5	+4.55	246,900	-
[3624]	25/10/24	113	114	110	110	-2	-1.79	400,400	-
[3624]	25/10/23	118	118	112	112	-6	-5.08	268,000	-
[3624]	25/10/22	114	119	114	118	+3	+2.61	559,000	-
[3624]	25/10/21	114	117	113	115	+1	+0.88	295,400	-
[3624]	25/10/20	113	117	112	114	+3	+2.70	368,700	-
[3624]	25/10/17	115	115	111	111	-4	-3.48	232,700	-
[3624]	25/10/16	115	117	113	115	0	0.00	211,500	-
[3624]	25/10/15	108	115	108	115	+8	+7.48	399,100	-
[3624]	25/10/14	112	114	107	107	-8	-6.96	541,200	-
[3624]	25/10/10	114	117	111	115	0	0.00	559,700	-
[3624]	25/10/09	109	115	108	115	+6	+5.50	463,200	-
[3624]	25/10/08	111	112	109	109	-3	-2.68	266,600	-
[3624]	25/10/07	109	114	107	112	+3	+2.75	542,100	-
[3624]	25/10/06	108	111	106	109	+5	+4.81	529,100	-
[3624]	25/10/03	103	107	103	104	0	0.00	414,700	-
[3624]	25/10/02	104	105	103	104	-1	-0.95	439,000	-
[3624]	25/10/01	105	107	103	105	+1	+0.96	455,100	-
[3624]	25/09/30	109	109	104	104	-5	-4.59	708,900	-
[3624]	25/09/29	110	111	107	109	-4	-3.54	879,500	-
[3624]	25/09/26	104	120	102	113	+9	+8.65	4,773,200	-
[3624]	25/09/25	108	108	102	104	-8	-7.14	2,426,000	-
[3624]	25/09/24	114	135	110	112	0	0.00	10,485,200	-
[3624]	25/09/22	115	120	108	112	-1	-0.88	1,571,400	-
[3624]	25/09/19	116	118	112	113	-4	-3.42	988,000	-
[3624]	25/09/18	118	121	115	117	+1	+0.86	429,600	-
[3624]	25/09/17	118	122	116	116	-1	-0.85	465,900	-
[3624]	25/09/16	116	119	113	117	+1	+0.86	401,500	-
[3624]	25/09/12	117	117	113	116	0	0.00	285,500	-
[3624]	25/09/11	118	122	115	116	+2	+1.75	737,400	-
[3624]	25/09/10	118	118	112	114	-5	-4.20	822,300	-
[3624]	25/09/09	125	126	119	119	-5	-4.03	539,200	-
[3624]	25/09/08	126	128	124	124	+1	+0.81	480,100	-
[3624]	25/09/05	121	124	119	123	+2	+1.65	453,500	-