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
[3625]	26/10/29	703	703	686	689	-26.0	-3.64	15,400	4,902,984,192
[3625]	26/10/28	725	725	715	715	-10.0	-1.38	5,600	5,088,002,048
[3625]	26/10/27	717	731	717	725	-7.0	-0.96	5,700	5,159,162,880
[3625]	26/10/26	712	735	708	732	+6.0	+0.83	5,200	5,208,975,872
[3625]	26/10/23	759	759	720	726	-26.0	-3.46	14,300	5,166,279,168
[3625]	26/10/22	742	757	727	752	+12.0	+1.62	13,300	5,351,297,536
[3625]	26/10/21	730	749	730	740	+10.0	+1.37	3,400	5,265,904,128
[3625]	26/10/20	755	755	730	730	-24.0	-3.18	5,300	5,194,743,296
[3625]	26/10/19	759	759	736	754	-2.0	-0.26	9,300	5,365,529,600
[3625]	26/10/16	738	760	738	756	+16.0	+2.16	19,000	5,379,761,664
[3625]	26/10/15	756	756	731	740	-1.0	-0.13	8,400	5,265,904,128
[3625]	26/10/14	744	758	738	741	-3.0	-0.40	15,500	5,273,020,416
[3625]	26/10/13	750	755	720	744	-10.0	-1.33	17,500	5,294,368,768
[3625]	26/10/09	728	759	718	754	+26.0	+3.57	27,700	5,365,529,600
[3625]	26/10/08	688	731	688	728	+30.0	+4.30	26,900	5,180,511,232
[3625]	26/10/07	704	708	678	698	-6.0	-0.85	13,800	4,967,028,736
[3625]	26/10/06	721	730	699	704	-26.0	-3.56	21,800	5,009,725,440
[3625]	26/10/05	718	740	713	730	+8.0	+1.11	22,200	5,194,743,296
[3625]	26/10/02	731	734	717	722	-9.0	-1.23	10,600	5,137,815,040
[3625]	26/10/01	740	741	721	731	-8.0	-1.08	16,900	5,201,859,584
[3625]	26/09/30	715	739	715	739	+9.0	+1.23	40,400	5,258,788,352
[3625]	26/09/29	719	737	711	730	+17.0	+2.38	14,300	5,194,743,296
[3625]	26/09/28	724	744	699	713	-6.0	-0.83	32,700	5,073,769,984
[3625]	26/09/25	679	720	677	719	+39.0	+5.74	27,800	5,116,466,688
[3625]	26/09/24	682	687	680	680	-3.0	-0.44	5,800	4,838,939,136
[3625]	26/09/18	682	689	681	683	+1.0	+0.15	6,300	4,860,287,488
[3625]	26/09/17	687	689	680	682	-5.0	-0.73	4,500	4,853,171,200
[3625]	26/09/16	682	687	669	687	+7.0	+1.03	8,600	4,888,751,616
[3625]	26/09/15	672	685	672	680	0	+0.00	6,300	4,838,939,136
[3625]	26/09/14	669	680	664	680	+11.0	+1.64	9,300	4,838,939,136
[3625]	26/09/11	631	670	631	669	+37.0	+5.85	10,400	4,760,662,016
[3625]	26/09/10	643	648	625	632	-16.0	-2.47	15,800	4,497,367,040
[3625]	26/09/09	641	652	641	648	+7.0	+1.09	1,800	4,611,224,576
[3625]	26/09/08	637	658	637	641	+14.0	+2.23	18,500	4,561,411,584
[3625]	26/09/07	652	652	627	627	-25.0	-3.83	7,500	4,461,786,624
[3625]	26/09/04	659	674	652	652	-7.0	-1.06	8,600	4,639,688,704
[3625]	26/09/03	674	674	656	659	-15.0	-2.23	4,800	4,689,501,184
[3625]	26/09/02	674	680	665	674	+4.0	+0.60	10,400	4,796,242,432
[3625]	26/09/01	661	670	656	670	+8.0	+1.21	4,700	4,767,778,304
[3625]	26/08/31	674	677	662	662	-3.0	-0.45	5,500	4,710,849,536
[3625]	26/08/28	671	678	663	665	-4.0	-0.60	9,900	4,732,197,888
[3625]	26/08/27	662	670	660	669	+10.0	+1.52	10,500	4,760,662,016
[3625]	26/08/26	660	667	652	659	-6.0	-0.90	6,500	4,689,501,184
[3625]	26/08/25	654	666	653	665	+7.0	+1.06	11,800	4,732,197,888
[3625]	26/08/24	672	675	646	658	-14.0	-2.08	16,800	4,682,385,408
[3625]	26/08/21	659	672	656	672	+13.0	+1.97	27,900	4,782,010,368
[3625]	26/08/20	640	661	640	659	+16.0	+2.49	17,700	4,689,501,184
[3625]	26/08/19	642	649	634	643	+9.0	+1.42	6,800	4,575,644,160
[3625]	26/08/18	644	645	628	634	-12.0	-1.86	14,100	4,511,599,104
[3625]	26/08/17	650	657	628	646	-14.0	-2.12	11,900	4,596,992,000
[3625]	26/08/14	643	661	634	660	+23.0	+3.61	21,100	4,696,617,472
[3625]	26/08/13	637	649	634	637	-10.0	-1.55	9,300	4,532,947,456
[3625]	26/08/12	645	650	638	647	0	+0.00	6,100	4,604,108,288
[3625]	26/08/10	629	647	617	647	+13.0	+2.05	20,000	4,604,108,288
[3625]	26/08/07	641	657	632	634	-10.0	-1.55	11,700	4,511,599,104
[3625]	26/08/06	635	652	630	644	+14.0	+2.22	13,200	4,582,759,936
[3625]	26/08/05	640	646	626	630	-10.0	-1.56	15,100	4,483,134,976
[3625]	26/08/04	604	641	604	640	+26.0	+4.23	28,700	4,554,295,808
[3625]	26/08/03	610	614	599	614	+11.0	+1.82	15,500	4,369,277,440
[3625]	26/07/31	579	613	578	603	+24.0	+4.15	24,700	4,291,000,576
[3625]	26/07/30	599	599	578	579	-14.0	-2.36	17,900	4,120,214,272
[3625]	26/07/29	580	608	557	593	+8.0	+1.37	117,700	4,219,839,488
[3625]	26/07/28	571	672	571	585	+13.0	+2.27	633,100	4,162,910,976
[3625]	26/07/27	563	581	562	572	-1.0	-0.17	17,500	4,070,401,792
[3625]	26/07/24	570	574	563	573	+2.0	+0.35	5,600	4,077,517,824
[3625]	26/07/23	577	578	571	571	-7.0	-1.21	3,200	4,063,285,760
[3625]	26/07/22	571	583	571	578	-3.0	-0.52	6,800	4,113,098,240
[3625]	26/07/21	573	584	570	581	+3.0	+0.52	13,800	4,134,446,592
[3625]	26/07/17	577	578	559	578	+8	+1.40	16,200	-
[3625]	26/07/16	570	580	567	570	0	0.00	10,500	-
[3625]	26/07/15	575	575	565	570	-5	-0.87	14,400	-
[3625]	26/07/14	570	583	562	575	+16	+2.86	27,500	-
[3625]	26/07/13	581	595	543	559	-31	-5.25	70,400	-
[3625]	26/07/10	636	636	584	590	-26	-4.22	74,700	-
[3625]	26/07/09	615	690	600	616	+1	+0.16	301,800	-
[3625]	26/07/08	610	658	600	615	-28	-4.35	245,100	-
[3625]	26/07/07	542	643	542	643	+100	+18.42	339,000	-
[3625]	26/07/06	551	553	543	543	-8	-1.45	5,700	-
[3625]	26/07/03	530	551	530	551	+3	+0.55	9,900	-
[3625]	26/07/02	548	554	536	548	+1	+0.18	5,300	-
[3625]	26/07/01	546	560	546	547	0	0.00	4,700	-
[3625]	26/06/30	553	556	545	547	-16	-2.84	3,900	-
[3625]	26/06/29	555	563	555	563	+7	+1.26	2,800	-
[3625]	26/06/26	550	560	550	556	+6	+1.09	3,800	-
[3625]	26/06/25	550	556	548	550	0	0.00	3,500	-
[3625]	26/06/24	556	556	540	550	-7	-1.26	6,400	-
[3625]	26/06/23	563	563	540	557	-13	-2.28	22,800	-
[3625]	26/06/22	538	570	538	570	+41	+7.75	14,200	-
[3625]	26/06/19	570	570	529	529	-41	-7.19	23,100	-
[3625]	26/06/18	578	578	565	570	-8	-1.38	9,700	-
[3625]	26/06/17	570	578	563	578	+14	+2.48	10,100	-
[3625]	26/06/16	536	567	536	564	-2	-0.35	9,000	-
[3625]	26/06/15	557	572	557	566	-1	-0.18	9,500	-
[3625]	26/06/12	559	575	557	567	+12	+2.16	14,700	-
[3625]	26/06/11	521	572	520	555	+14	+2.59	21,500	-
[3625]	26/06/10	555	555	538	541	-19	-3.39	16,500	-
[3625]	26/06/09	560	560	548	560	-3	-0.53	8,800	-
[3625]	26/06/08	576	577	563	563	-12	-2.09	13,900	-
[3625]	26/06/05	588	591	575	575	-11	-1.88	7,900	-
[3625]	26/06/04	589	591	582	586	-3	-0.51	11,800	-
[3625]	26/06/03	592	592	584	589	-5	-0.84	4,800	-
[3625]	26/06/02	593	594	586	594	+1	+0.17	11,200	-
[3625]	26/06/01	598	599	589	593	-7	-1.17	11,800	-
[3625]	26/05/29	588	600	588	600	+2	+0.33	12,100	-
[3625]	26/05/28	603	607	586	598	-5	-0.83	15,600	-
[3625]	26/05/27	600	603	584	603	+2	+0.33	16,500	-
[3625]	26/05/26	600	602	597	601	+1	+0.17	7,900	-
[3625]	26/05/25	611	611	598	600	-13	-2.12	9,200	-
[3625]	26/05/22	634	634	605	613	+9.0	+1.49	15,800	-
[3625]	26/05/21	601	605	601	604	+1.0	+0.17	2,600	-
[3625]	26/05/20	608	610	598	603	-5.0	-0.82	11,200	-
[3625]	26/05/19	605	611	602	608	+7.0	+1.16	4,200	-
[3625]	26/05/18	610	615	600	601	-31.0	-4.91	18,000	-
[3625]	26/05/15	611	632	611	632	+13.0	+2.10	14,400	-
[3625]	26/05/14	621	625	613	619	0	+0.00	6,200	-
[3625]	26/05/13	621	625	613	619	-2.0	-0.32	7,300	-
[3625]	26/05/12	613	624	613	621	+1.0	+0.16	7,300	-
[3625]	26/05/11	630	634	620	620	-10.0	-1.59	10,100	-
[3625]	26/05/08	614	638	603	630	+18.0	+2.94	10,200	-
[3625]	26/05/07	608	633	602	612	+3.0	+0.49	24,000	-
[3625]	26/05/01	624	627	609	609	-20.0	-3.18	13,900	-
[3625]	26/04/30	621	636	621	629	+2.0	+0.32	12,900	-
[3625]	26/04/28	619	639	619	627	+2.0	+0.32	8,500	-
[3625]	26/04/27	622	630	622	625	+3	+0.48	2,700	-
[3625]	26/04/24	626	634	622	622	-13	-2.05	5,200	-
[3625]	26/04/23	649	649	634	635	-11	-1.70	6,300	-
[3625]	26/04/22	633	650	628	646	+6	+0.94	14,800	-
[3625]	26/04/21	615	650	615	640	+18	+2.89	13,700	-
[3625]	26/04/20	632	652	621	622	-11	-1.74	6,600	-
[3625]	26/04/17	645	662	633	633	-14	-2.16	16,800	-
[3625]	26/04/16	634	648	634	647	+11	+1.73	10,300	-
[3625]	26/04/15	612	638	612	636	+22	+3.58	16,200	-
[3625]	26/04/14	612	628	610	614	+1	+0.16	17,900	-
[3625]	26/04/13	615	617	613	613	-6	-0.97	6,100	-
[3625]	26/04/10	637	637	619	619	-18	-2.83	4,200	-
[3625]	26/04/09	628	637	626	637	+7	+1.11	5,200	-
[3625]	26/04/08	623	636	623	630	+7	+1.12	13,000	-
[3625]	26/04/07	631	631	622	623	0	0.00	1,400	-
[3625]	26/04/06	622	634	620	623	+1	+0.16	4,600	-
[3625]	26/04/03	636	636	618	622	-15	-2.35	18,700	-
[3625]	26/04/02	647	647	619	637	-10	-1.55	6,300	-
[3625]	26/04/01	621	647	618	647	+26	+4.19	9,600	-
[3625]	26/03/31	612	630	608	621	+4	+0.65	16,500	-
[3625]	26/03/30	606	626	606	617	-9	-1.44	9,600	-
[3625]	26/03/27	634	634	616	626	+2	+0.32	10,200	-
[3625]	26/03/26	630	638	624	624	-5	-0.79	7,800	-
[3625]	26/03/25	630	642	623	629	-1	-0.16	8,900	-
[3625]	26/03/24	616	630	611	630	+17	+2.77	7,000	-
[3625]	26/03/23	620	621	607	613	-14	-2.23	13,800	-
[3625]	26/03/19	628	638	627	627	-8	-1.26	5,900	-
[3625]	26/03/18	619	657	619	635	+23	+3.76	29,100	-
[3625]	26/03/17	634	636	612	612	-12	-1.92	6,200	-
[3625]	26/03/16	621	628	612	624	-3	-0.48	14,100	-
[3625]	26/03/13	636	636	627	627	-9	-1.42	3,800	-
[3625]	26/03/12	644	644	630	636	-4	-0.63	7,100	-
[3625]	26/03/11	643	662	640	640	-2	-0.31	19,500	-
[3625]	26/03/10	621	649	621	642	+31	+5.07	20,500	-
[3625]	26/03/09	629	630	605	611	-38	-5.86	26,700	-
[3625]	26/03/06	629	655	629	649	+10	+1.56	23,500	-
[3625]	26/03/05	626	660	626	639	+31	+5.10	20,900	-
[3625]	26/03/04	636	637	593	608	-48	-7.32	94,600	-
[3625]	26/03/03	672	678	656	656	-24	-3.53	17,700	-
[3625]	26/03/02	668	686	659	680	+13	+1.95	17,300	-
[3625]	26/02/27	670	682	667	667	-2	-0.30	16,400	-
[3625]	26/02/26	663	670	662	669	+6	+0.90	7,800	-
[3625]	26/02/25	665	679	663	663	0	0.00	16,300	-
[3625]	26/02/24	662	676	662	663	-9	-1.34	12,800	-
[3625]	26/02/20	677	677	660	672	-5	-0.74	10,100	-
[3625]	26/02/19	692	693	674	677	-14	-2.03	12,300	-
[3625]	26/02/18	696	702	680	691	-9	-1.29	18,300	-
[3625]	26/02/17	683	706	683	700	+15	+2.19	49,800	-
[3625]	26/02/16	657	690	657	685	+20	+3.01	25,500	-
[3625]	26/02/13	653	673	653	665	+2	+0.30	26,500	-
[3625]	26/02/12	662	669	661	663	+1	+0.15	8,500	-
[3625]	26/02/10	650	675	650	662	+12	+1.85	38,500	-
[3625]	26/02/09	656	658	648	650	-6	-0.91	15,900	-
[3625]	26/02/06	653	658	645	656	-4	-0.61	25,800	-
[3625]	26/02/05	655	669	654	660	+2	+0.30	10,400	-
[3625]	26/02/04	654	669	653	658	+4	+0.61	29,800	-
[3625]	26/02/03	665	667	653	654	-14	-2.10	26,400	-
[3625]	26/02/02	675	675	661	668	-7	-1.04	19,100	-
[3625]	26/01/30	675	683	665	675	+3	+0.45	33,000	-
[3625]	26/01/29	671	677	667	672	+5	+0.75	11,400	-
[3625]	26/01/28	672	673	667	667	-3	-0.45	8,500	-
[3625]	26/01/27	675	679	670	670	-12	-1.76	6,300	-
[3625]	26/01/26	690	690	677	682	-11	-1.59	7,600	-
[3625]	26/01/23	680	695	675	693	+13	+1.91	17,800	-
[3625]	26/01/22	669	683	667	680	+13	+1.95	8,900	-
[3625]	26/01/21	670	672	660	667	-3	-0.45	18,900	-
[3625]	26/01/20	683	684	670	670	-13	-1.90	13,000	-
[3625]	26/01/19	698	698	683	683	-15	-2.15	8,500	-
[3625]	26/01/16	689	700	689	698	+6	+0.87	15,000	-
[3625]	26/01/15	674	694	665	692	+17	+2.52	23,800	-
[3625]	26/01/14	673	680	670	675	-2	-0.30	8,700	-
[3625]	26/01/13	680	681	669	677	+5	+0.74	14,300	-
[3625]	26/01/09	676	685	668	672	-3	-0.44	10,700	-
[3625]	26/01/08	661	684	661	675	+14	+2.12	11,200	-
[3625]	26/01/07	658	673	658	661	+1	+0.15	16,400	-
[3625]	26/01/06	658	677	658	660	+1	+0.15	10,600	-
[3625]	26/01/05	656	660	652	659	+3	+0.46	9,500	-
[3625]	25/12/30	662	667	656	656	-16	-2.38	17,500	-
[3625]	25/12/29	673	673	660	672	+2	+0.30	22,400	-
[3625]	25/12/26	667	676	666	670	-6	-0.89	18,900	-
[3625]	25/12/25	666	677	666	676	+10	+1.50	21,100	-
[3625]	25/12/24	666	673	665	666	-2	-0.30	21,100	-
[3625]	25/12/23	667	674	666	668	+1	+0.15	6,100	-
[3625]	25/12/22	677	683	660	667	-20	-2.91	35,000	-
[3625]	25/12/19	649	687	649	687	+31	+4.73	24,100	-
[3625]	25/12/18	644	659	636	656	+12	+1.86	25,000	-
[3625]	25/12/17	652	652	640	644	-8	-1.23	23,000	-
[3625]	25/12/16	653	671	652	652	-1	-0.15	51,100	-
[3625]	25/12/15	633	653	631	653	+14	+2.19	42,700	-
[3625]	25/12/12	650	659	634	639	-20	-3.03	42,400	-
[3625]	25/12/11	660	661	655	659	-8	-1.20	12,200	-
[3625]	25/12/10	665	671	664	667	+7	+1.06	17,000	-
[3625]	25/12/09	661	665	656	660	-3	-0.45	16,400	-
[3625]	25/12/08	663	669	659	663	0	0.00	40,200	-
[3625]	25/12/05	655	663	647	663	+10	+1.53	55,200	-
[3625]	25/12/04	650	659	648	653	-2	-0.31	29,100	-
[3625]	25/12/03	657	657	649	655	-3	-0.46	31,300	-
[3625]	25/12/02	664	670	655	658	-6	-0.90	14,900	-
[3625]	25/12/01	687	687	663	664	-13	-1.92	34,800	-
[3625]	25/11/28	673	678	667	677	+14	+2.11	21,300	-
[3625]	25/11/27	645	667	645	663	+15	+2.31	48,400	-
[3625]	25/11/26	638	651	638	648	+10	+1.57	15,800	-
[3625]	25/11/25	640	646	636	638	-6	-0.93	20,700	-
[3625]	25/11/21	630	648	630	644	+9	+1.42	26,700	-
[3625]	25/11/20	631	644	630	635	0	0.00	58,400	-
[3625]	25/11/19	640	647	630	635	-10	-1.55	93,600	-
[3625]	25/11/18	646	654	640	645	-11	-1.68	28,300	-
[3625]	25/11/17	695	695	644	656	-69	-9.52	214,500	-
[3625]	25/11/14	719	735	711	725	0	0.00	45,500	-
[3625]	25/11/13	725	732	725	725	-8	-1.09	23,000	-
[3625]	25/11/12	730	738	726	733	+5	+0.69	19,600	-
[3625]	25/11/11	744	744	724	728	-5	-0.68	13,200	-
[3625]	25/11/10	724	733	724	733	+8	+1.10	17,800	-
[3625]	25/11/07	723	729	718	725	-1	-0.14	21,800	-
[3625]	25/11/06	738	738	723	726	-11	-1.49	34,000	-
[3625]	25/11/05	750	750	728	737	-14	-1.86	47,900	-
[3625]	25/11/04	762	765	750	751	-15	-1.96	22,200	-
[3625]	25/10/31	758	767	751	766	+15	+2.00	23,300	-
[3625]	25/10/30	743	758	740	751	+1	+0.13	25,000	-
[3625]	25/10/29	762	773	750	750	-16	-2.09	38,400	-
[3625]	25/10/28	784	784	764	766	-6	-0.78	43,700	-
[3625]	25/10/27	777	782	765	772	-12	-1.53	60,500	-
[3625]	25/10/24	795	795	775	784	-4	-0.51	54,100	-
[3625]	25/10/23	818	818	785	788	-31	-3.79	72,900	-
[3625]	25/10/22	844	845	818	819	+1	+0.12	65,300	-
[3625]	25/10/21	819	832	790	818	+3	+0.37	152,700	-
[3625]	25/10/20	793	821	778	815	+67	+8.96	155,400	-
[3625]	25/10/17	769	773	748	748	-23	-2.98	55,400	-
[3625]	25/10/16	759	790	757	771	+41	+5.62	178,800	-
[3625]	25/10/15	711	737	709	730	+26	+3.69	29,300	-
[3625]	25/10/14	709	712	696	704	-16	-2.22	53,700	-
[3625]	25/10/10	719	720	705	720	+1	+0.14	19,200	-
[3625]	25/10/09	711	720	705	719	+9	+1.27	27,000	-
[3625]	25/10/08	715	718	710	710	-4	-0.56	9,600	-
[3625]	25/10/07	717	720	710	714	+1	+0.14	9,400	-
[3625]	25/10/06	718	718	709	713	+6	+0.85	16,100	-
[3625]	25/10/03	700	720	700	707	+7	+1.00	30,300	-
[3625]	25/10/02	710	713	700	700	-8	-1.13	16,800	-
[3625]	25/10/01	720	720	703	708	-15	-2.07	65,200	-
[3625]	25/09/30	725	730	721	723	-2	-0.28	19,500	-
[3625]	25/09/29	736	739	725	725	-10	-1.36	33,200	-
[3625]	25/09/26	745	748	732	735	-10	-1.34	33,100	-
[3625]	25/09/25	732	747	726	745	+12	+1.64	42,200	-
[3625]	25/09/24	748	748	733	733	-13	-1.74	37,600	-
[3625]	25/09/22	737	750	737	746	+15	+2.05	44,300	-
[3625]	25/09/19	730	737	717	731	+1	+0.14	54,800	-
[3625]	25/09/18	728	746	728	730	-2	-0.27	72,800	-
[3625]	25/09/17	726	740	712	732	+7	+0.97	55,300	-
[3625]	25/09/16	715	727	705	725	+25	+3.57	53,000	-
[3625]	25/09/12	722	724	699	700	-17	-2.37	58,700	-
[3625]	25/09/11	725	726	715	717	-9	-1.24	35,100	-
[3625]	25/09/10	712	734	708	726	+19	+2.69	64,900	-
[3625]	25/09/09	714	720	705	707	-2	-0.28	36,000	-
[3625]	25/09/08	715	722	707	709	-5	-0.70	34,700	-
[3625]	25/09/05	711	721	709	714	+6	+0.85	28,200	-