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
[3627]	26/10/29	249	251	247	247	-1.0	-0.40	14,400	2,981,179,392
[3627]	26/10/28	248	250	247	248	0	+0.00	26,200	2,993,248,768
[3627]	26/10/27	250	251	248	248	-2.0	-0.80	19,700	2,993,248,768
[3627]	26/10/26	254	254	247	250	+2.0	+0.81	19,500	3,017,388,032
[3627]	26/10/23	253	255	247	248	-9.0	-3.50	86,700	2,993,248,768
[3627]	26/10/22	256	257	254	257	+1.0	+0.39	12,800	3,101,874,944
[3627]	26/10/21	259	259	254	256	+1.0	+0.39	14,200	3,089,805,312
[3627]	26/10/20	259	260	255	255	-4.0	-1.54	35,300	3,077,735,680
[3627]	26/10/19	260	262	259	259	0	+0.00	12,100	3,126,013,952
[3627]	26/10/16	263	264	255	259	-4.0	-1.52	56,100	3,126,013,952
[3627]	26/10/15	263	267	262	263	-2.0	-0.75	22,300	3,174,292,224
[3627]	26/10/14	264	267	260	265	+2.0	+0.76	17,600	3,198,431,232
[3627]	26/10/13	260	267	258	263	-3.0	-1.13	58,400	3,174,292,224
[3627]	26/10/09	265	270	265	266	-3.0	-1.12	52,400	3,210,500,864
[3627]	26/10/08	267	269	264	269	+4.0	+1.51	22,900	3,246,709,504
[3627]	26/10/07	267	270	265	265	-5.0	-1.85	14,000	3,198,431,232
[3627]	26/10/06	270	272	264	270	+3.0	+1.12	44,400	3,258,779,136
[3627]	26/10/05	271	271	266	267	-2.0	-0.74	15,700	3,222,570,496
[3627]	26/10/02	267	269	266	269	-3.0	-1.10	17,900	3,246,709,504
[3627]	26/10/01	273	273	268	272	-2.0	-0.73	40,200	3,282,918,144
[3627]	26/09/30	276	278	269	274	-2.0	-0.72	29,700	3,307,057,152
[3627]	26/09/29	268	278	267	276	+8.0	+2.99	71,800	3,331,196,416
[3627]	26/09/28	265	268	265	268	+1.0	+0.37	9,000	3,234,639,872
[3627]	26/09/25	266	267	264	267	+4.0	+1.52	15,100	3,222,570,496
[3627]	26/09/24	265	265	263	263	-1.0	-0.38	9,700	3,174,292,224
[3627]	26/09/18	267	268	264	264	-1.0	-0.38	15,300	3,186,361,856
[3627]	26/09/17	264	266	262	265	0	+0.00	13,900	3,198,431,232
[3627]	26/09/16	263	265	262	265	+3.0	+1.15	11,800	3,198,431,232
[3627]	26/09/15	264	264	261	262	-2.0	-0.76	14,700	3,162,222,592
[3627]	26/09/14	266	266	263	264	-3.0	-1.12	10,100	3,186,361,856
[3627]	26/09/11	263	267	262	267	+4.0	+1.52	10,700	3,222,570,496
[3627]	26/09/10	264	264	263	263	-2.0	-0.75	6,800	3,174,292,224
[3627]	26/09/09	265	268	265	265	-1.0	-0.38	7,400	3,198,431,232
[3627]	26/09/08	265	268	264	266	-1.0	-0.37	12,000	3,210,500,864
[3627]	26/09/07	267	268	266	267	+2.0	+0.75	10,100	3,222,570,496
[3627]	26/09/04	263	266	263	265	-1.0	-0.38	16,800	3,198,431,232
[3627]	26/09/03	265	268	264	266	+1.0	+0.38	9,300	3,210,500,864
[3627]	26/09/02	266	266	265	265	-2.0	-0.75	9,100	3,198,431,232
[3627]	26/09/01	265	268	264	267	+1.0	+0.38	23,300	3,222,570,496
[3627]	26/08/31	267	269	265	266	0	+0.00	15,100	3,210,500,864
[3627]	26/08/28	268	268	265	266	-2.0	-0.75	16,900	3,210,500,864
[3627]	26/08/27	265	269	265	268	+1.0	+0.37	16,500	3,234,639,872
[3627]	26/08/26	268	271	266	267	-2.0	-0.74	18,600	3,222,570,496
[3627]	26/08/25	273	273	269	269	-4.0	-1.47	17,200	3,246,709,504
[3627]	26/08/24	261	275	261	273	+11.0	+4.20	73,100	3,294,987,776
[3627]	26/08/21	266	268	262	262	-4.0	-1.50	29,500	3,162,222,592
[3627]	26/08/20	264	267	262	266	+2.0	+0.76	14,300	3,210,500,864
[3627]	26/08/19	265	265	259	264	0	+0.00	26,700	3,186,361,856
[3627]	26/08/18	267	267	262	264	-4.0	-1.49	18,000	3,186,361,856
[3627]	26/08/17	268	269	266	268	0	+0.00	8,400	3,234,639,872
[3627]	26/08/14	265	268	264	268	+3.0	+1.13	18,400	3,234,639,872
[3627]	26/08/13	264	265	262	265	0	+0.00	12,500	3,198,431,232
[3627]	26/08/12	263	265	262	265	+4.0	+1.53	9,800	3,198,431,232
[3627]	26/08/10	264	264	260	261	-3.0	-1.14	39,300	3,150,152,960
[3627]	26/08/07	263	266	263	264	-3.0	-1.12	14,500	3,186,361,856
[3627]	26/08/06	266	267	263	267	+2.0	+0.75	15,600	3,222,570,496
[3627]	26/08/05	271	272	263	265	-6.0	-2.21	73,700	3,198,431,232
[3627]	26/08/04	270	274	270	271	-1.0	-0.37	4,900	3,270,848,512
[3627]	26/08/03	273	274	271	272	0	+0.00	17,500	3,282,918,144
[3627]	26/07/31	270	273	269	272	-1.0	-0.37	15,300	3,282,918,144
[3627]	26/07/30	273	276	267	273	+7.0	+2.63	46,700	3,294,987,776
[3627]	26/07/29	267	269	265	266	-1.0	-0.37	31,300	3,210,500,864
[3627]	26/07/28	266	271	265	267	-3.0	-1.11	32,300	3,222,570,496
[3627]	26/07/27	273	273	266	270	+2.0	+0.75	17,700	3,258,779,136
[3627]	26/07/24	270	270	267	268	0	+0.00	5,200	3,234,639,872
[3627]	26/07/23	264	268	264	268	+4.0	+1.52	17,200	3,234,639,872
[3627]	26/07/22	265	266	260	264	-3.0	-1.12	46,900	3,186,361,856
[3627]	26/07/21	267	269	267	267	-1.0	-0.37	10,600	3,222,570,496
[3627]	26/07/17	269	269	264	268	-2	-0.74	54,800	-
[3627]	26/07/16	270	273	269	270	-2	-0.74	19,400	-
[3627]	26/07/15	275	275	271	272	-1	-0.37	19,600	-
[3627]	26/07/14	271	275	269	273	+2	+0.74	28,800	-
[3627]	26/07/13	270	272	270	271	-8	-2.87	35,200	-
[3627]	26/07/10	283	283	278	279	+3	+1.09	19,500	-
[3627]	26/07/09	275	277	275	276	-1	-0.36	5,500	-
[3627]	26/07/08	274	281	274	277	-1	-0.36	18,600	-
[3627]	26/07/07	285	285	278	278	-5	-1.77	20,600	-
[3627]	26/07/06	274	283	273	283	+10	+3.66	32,000	-
[3627]	26/07/03	268	274	268	273	+1	+0.37	17,900	-
[3627]	26/07/02	269	273	268	272	+5	+1.87	15,200	-
[3627]	26/07/01	268	269	266	267	-1	-0.37	14,600	-
[3627]	26/06/30	266	272	266	268	+1	+0.37	10,800	-
[3627]	26/06/29	266	267	266	267	+2	+0.75	14,000	-
[3627]	26/06/26	271	271	265	265	-6	-2.21	14,800	-
[3627]	26/06/25	273	273	267	271	+3	+1.12	20,600	-
[3627]	26/06/24	266	268	266	268	0	0.00	6,100	-
[3627]	26/06/23	268	268	265	268	+1	+0.37	51,400	-
[3627]	26/06/22	269	272	265	267	-7	-2.55	147,500	-
[3627]	26/06/19	278	278	270	274	-9	-3.18	51,800	-
[3627]	26/06/18	293	293	275	283	-10	-3.41	212,300	-
[3627]	26/06/17	285	294	281	293	-6	-2.01	231,400	-
[3627]	26/06/16	276	321	272	299	+31	+11.57	1,384,800	-
[3627]	26/06/15	261	268	255	268	+10	+3.88	66,000	-
[3627]	26/06/12	261	264	255	258	-1	-0.39	30,400	-
[3627]	26/06/11	258	261	256	259	-2	-0.77	28,200	-
[3627]	26/06/10	267	267	258	261	-4	-1.51	90,500	-
[3627]	26/06/09	272	272	265	265	-5	-1.85	21,700	-
[3627]	26/06/08	267	270	265	270	-4	-1.46	41,500	-
[3627]	26/06/05	268	276	268	274	+7	+2.62	19,900	-
[3627]	26/06/04	272	272	267	267	-7	-2.55	45,000	-
[3627]	26/06/03	276	279	271	274	-1	-0.36	33,300	-
[3627]	26/06/02	275	276	266	275	-4	-1.43	58,200	-
[3627]	26/06/01	287	289	279	279	-7	-2.45	69,800	-
[3627]	26/05/29	285	291	285	286	0	0.00	22,300	-
[3627]	26/05/28	293	293	283	286	-7	-2.39	45,200	-
[3627]	26/05/27	301	301	292	293	-9	-2.98	74,800	-
[3627]	26/05/26	305	307	300	302	-3	-0.98	27,000	-
[3627]	26/05/25	308	308	301	305	0	0.00	38,600	-
[3627]	26/05/22	300	305	299	305	+5.0	+1.67	51,600	-
[3627]	26/05/21	298	301	298	300	+5.0	+1.69	30,000	-
[3627]	26/05/20	301	301	292	295	-6.0	-1.99	24,800	-
[3627]	26/05/19	291	301	288	301	+8.0	+2.73	74,100	-
[3627]	26/05/18	293	299	281	293	-6.0	-2.01	64,200	-
[3627]	26/05/15	300	303	295	299	+2.0	+0.67	42,400	-
[3627]	26/05/14	304	306	297	297	-9.0	-2.94	73,500	-
[3627]	26/05/13	300	314	299	306	+6.0	+2.00	153,700	-
[3627]	26/05/12	303	303	292	300	-3.0	-0.99	97,900	-
[3627]	26/05/11	302	305	296	303	+5.0	+1.68	94,200	-
[3627]	26/05/08	297	300	296	298	+1.0	+0.34	26,600	-
[3627]	26/05/07	299	300	295	297	+3.0	+1.02	62,600	-
[3627]	26/05/01	287	297	287	294	+7.0	+2.44	74,300	-
[3627]	26/04/30	284	292	280	287	+2.0	+0.70	68,000	-
[3627]	26/04/28	277	292	275	285	+7.0	+2.52	77,000	-
[3627]	26/04/27	282	282	274	278	-4	-1.42	41,500	-
[3627]	26/04/24	281	286	279	282	+3	+1.08	41,000	-
[3627]	26/04/23	286	286	277	279	-9	-3.13	66,500	-
[3627]	26/04/22	293	304	285	288	-6	-2.04	71,500	-
[3627]	26/04/21	285	305	280	294	+14	+5.00	229,700	-
[3627]	26/04/20	281	281	277	280	-1	-0.36	56,400	-
[3627]	26/04/17	284	285	280	281	-3	-1.06	35,800	-
[3627]	26/04/16	282	286	282	284	+2	+0.71	44,000	-
[3627]	26/04/15	286	286	280	282	-1	-0.35	62,700	-
[3627]	26/04/14	282	291	282	283	-1	-0.35	97,700	-
[3627]	26/04/13	293	298	282	284	-9	-3.07	281,900	-
[3627]	26/04/10	306	306	292	293	-5	-1.68	90,300	-
[3627]	26/04/09	308	310	295	298	-9	-2.93	280,200	-
[3627]	26/04/08	307	308	291	307	+28	+10.04	833,100	-
[3627]	26/04/07	286	286	276	279	-5	-1.76	110,500	-
[3627]	26/04/06	271	285	271	284	+12	+4.41	153,800	-
[3627]	26/04/03	277	298	265	272	+10	+3.82	574,200	-
[3627]	26/04/02	262	269	258	262	+1	+0.38	125,500	-
[3627]	26/04/01	253	261	253	261	+9	+3.57	33,600	-
[3627]	26/03/31	250	253	250	252	+2	+0.80	14,500	-
[3627]	26/03/30	250	252	249	250	-2	-0.79	19,600	-
[3627]	26/03/27	248	254	248	252	+4	+1.61	50,300	-
[3627]	26/03/26	253	254	247	248	-4	-1.59	74,600	-
[3627]	26/03/25	255	255	250	252	0	0.00	51,200	-
[3627]	26/03/24	250	255	249	252	0	0.00	55,100	-
[3627]	26/03/23	247	253	247	252	+1	+0.40	55,600	-
[3627]	26/03/19	250	254	249	251	-2	-0.79	55,900	-
[3627]	26/03/18	249	254	249	253	+6	+2.43	66,900	-
[3627]	26/03/17	251	252	246	247	-4	-1.59	77,600	-
[3627]	26/03/16	247	252	246	251	+5	+2.03	83,900	-
[3627]	26/03/13	248	249	245	246	-2	-0.81	35,000	-
[3627]	26/03/12	249	250	246	248	-2	-0.80	45,300	-
[3627]	26/03/11	253	253	250	250	-1	-0.40	38,000	-
[3627]	26/03/10	249	253	245	251	+5	+2.03	88,900	-
[3627]	26/03/09	248	248	243	246	-6	-2.38	130,200	-
[3627]	26/03/06	255	257	251	252	0	0.00	73,900	-
[3627]	26/03/05	256	257	250	252	+2	+0.80	119,400	-
[3627]	26/03/04	257	259	248	250	-12	-4.58	227,500	-
[3627]	26/03/03	283	283	262	262	-22	-7.75	338,600	-
[3627]	26/03/02	280	292	278	284	-18	-5.96	504,700	-
[3627]	26/02/27	271	335	259	302	+47	+18.43	6,078,400	-
[3627]	26/02/26	255	256	254	255	0	0.00	20,400	-
[3627]	26/02/25	254	256	254	255	+1	+0.39	138,900	-
[3627]	26/02/24	254	256	254	254	-1	-0.39	20,900	-
[3627]	26/02/20	256	256	255	255	0	0.00	31,700	-
[3627]	26/02/19	255	256	254	255	-1	-0.39	24,900	-
[3627]	26/02/18	257	258	255	256	0	0.00	9,900	-
[3627]	26/02/17	256	257	254	256	0	0.00	24,700	-
[3627]	26/02/16	255	258	255	256	+1	+0.39	28,700	-
[3627]	26/02/13	258	258	255	255	-3	-1.16	13,400	-
[3627]	26/02/12	259	261	255	258	-1	-0.39	40,300	-
[3627]	26/02/10	257	260	257	259	+2	+0.78	42,600	-
[3627]	26/02/09	256	257	256	257	+1	+0.39	22,100	-
[3627]	26/02/06	257	258	254	256	+1	+0.39	15,600	-
[3627]	26/02/05	254	257	254	255	+1	+0.39	18,000	-
[3627]	26/02/04	256	257	254	254	-2	-0.78	34,600	-
[3627]	26/02/03	256	256	253	256	+1	+0.39	22,500	-
[3627]	26/02/02	258	258	255	255	+1	+0.39	10,900	-
[3627]	26/01/30	255	255	254	254	+1	+0.40	2,200	-
[3627]	26/01/29	258	258	252	253	-3	-1.17	18,000	-
[3627]	26/01/28	256	257	255	256	-2	-0.78	15,900	-
[3627]	26/01/27	258	258	257	258	+2	+0.78	2,600	-
[3627]	26/01/26	260	260	256	256	-4	-1.54	53,600	-
[3627]	26/01/23	258	260	258	260	+2	+0.78	38,000	-
[3627]	26/01/22	258	261	258	258	0	0.00	11,600	-
[3627]	26/01/21	259	259	258	258	-2	-0.77	6,900	-
[3627]	26/01/20	260	261	259	260	+1	+0.39	20,600	-
[3627]	26/01/19	260	261	257	259	-2	-0.77	32,200	-
[3627]	26/01/16	263	263	260	261	-1	-0.38	9,300	-
[3627]	26/01/15	260	262	258	262	+3	+1.16	31,000	-
[3627]	26/01/14	265	265	258	259	-5	-1.89	38,000	-
[3627]	26/01/13	262	264	262	264	+1	+0.38	33,300	-
[3627]	26/01/09	262	264	262	263	-1	-0.38	18,200	-
[3627]	26/01/08	263	264	261	264	+1	+0.38	9,500	-
[3627]	26/01/07	262	264	260	263	+1	+0.38	13,100	-
[3627]	26/01/06	258	262	257	262	+5	+1.95	24,600	-
[3627]	26/01/05	255	257	252	257	+3	+1.18	36,200	-
[3627]	25/12/30	255	256	253	254	-2	-0.78	21,100	-
[3627]	25/12/29	253	256	252	256	+2	+0.79	57,200	-
[3627]	25/12/26	255	256	252	254	0	0.00	157,300	-
[3627]	25/12/25	256	256	252	254	-1	-0.39	105,100	-
[3627]	25/12/24	254	257	252	255	-1	-0.39	62,700	-
[3627]	25/12/23	258	259	252	256	-4	-1.54	119,500	-
[3627]	25/12/22	261	263	259	260	-2	-0.76	63,600	-
[3627]	25/12/19	263	264	261	262	-2	-0.76	29,800	-
[3627]	25/12/18	264	266	262	264	-2	-0.75	40,500	-
[3627]	25/12/17	269	269	266	266	-2	-0.75	30,500	-
[3627]	25/12/16	269	269	265	268	-3	-1.11	85,100	-
[3627]	25/12/15	272	272	264	271	-2	-0.73	59,400	-
[3627]	25/12/12	271	273	269	273	+5	+1.87	28,600	-
[3627]	25/12/11	271	271	267	268	-3	-1.11	19,200	-
[3627]	25/12/10	275	275	269	271	-5	-1.81	66,700	-
[3627]	25/12/09	279	279	274	276	-1	-0.36	20,200	-
[3627]	25/12/08	276	279	276	277	-2	-0.72	17,400	-
[3627]	25/12/05	278	281	277	279	-2	-0.71	13,700	-
[3627]	25/12/04	278	281	278	281	+3	+1.08	20,800	-
[3627]	25/12/03	277	279	277	278	+1	+0.36	20,500	-
[3627]	25/12/02	280	280	276	277	0	0.00	24,200	-
[3627]	25/12/01	280	280	277	277	-1	-0.36	35,200	-
[3627]	25/11/28	280	281	278	278	-3	-1.07	35,400	-
[3627]	25/11/27	282	283	281	281	-2	-0.71	21,200	-
[3627]	25/11/26	280	283	280	283	+1	+0.35	6,200	-
[3627]	25/11/25	280	282	279	282	+6	+2.17	21,400	-
[3627]	25/11/21	277	279	274	276	-1	-0.36	16,000	-
[3627]	25/11/20	279	279	276	277	+2	+0.73	15,400	-
[3627]	25/11/19	283	285	275	275	-8	-2.83	41,400	-
[3627]	25/11/18	288	289	282	283	-6	-2.08	16,100	-
[3627]	25/11/17	290	293	288	289	-1	-0.34	15,800	-
[3627]	25/11/14	293	293	289	290	-3	-1.02	17,800	-
[3627]	25/11/13	288	294	287	293	+8	+2.81	29,800	-
[3627]	25/11/12	284	287	284	285	-1	-0.35	14,300	-
[3627]	25/11/11	284	287	284	286	+3	+1.06	6,800	-
[3627]	25/11/10	284	286	283	283	0	0.00	14,000	-
[3627]	25/11/07	283	286	282	283	-4	-1.39	19,100	-
[3627]	25/11/06	287	290	283	287	+1	+0.35	26,200	-
[3627]	25/11/05	289	289	282	286	-2	-0.69	19,800	-
[3627]	25/11/04	290	290	286	288	-2	-0.69	21,900	-
[3627]	25/10/31	290	290	286	290	0	0.00	13,300	-
[3627]	25/10/30	286	291	286	290	+4	+1.40	28,700	-
[3627]	25/10/29	290	290	286	286	-1	-0.35	18,900	-
[3627]	25/10/28	290	291	287	287	-2	-0.69	22,100	-
[3627]	25/10/27	293	294	288	289	-2	-0.69	28,300	-
[3627]	25/10/24	292	293	291	291	-4	-1.36	31,400	-
[3627]	25/10/23	295	298	293	295	0	0.00	13,000	-
[3627]	25/10/22	295	295	292	295	+1	+0.34	13,800	-
[3627]	25/10/21	299	299	291	294	-1	-0.34	58,000	-
[3627]	25/10/20	296	297	294	295	+2	+0.68	6,900	-
[3627]	25/10/17	294	294	290	293	-3	-1.01	19,200	-
[3627]	25/10/16	298	298	296	296	-1	-0.34	12,000	-
[3627]	25/10/15	295	299	294	297	0	0.00	16,800	-
[3627]	25/10/14	299	302	293	297	-16	-5.11	85,300	-
[3627]	25/10/10	314	317	312	313	-3	-0.95	21,400	-
[3627]	25/10/09	317	317	314	316	-1	-0.32	12,100	-
[3627]	25/10/08	317	317	315	317	+1	+0.32	4,800	-
[3627]	25/10/07	318	318	312	316	-1	-0.32	18,800	-
[3627]	25/10/06	320	320	313	317	+1	+0.32	15,400	-
[3627]	25/10/03	317	318	315	316	-3	-0.94	4,000	-
[3627]	25/10/02	313	320	313	319	+6	+1.92	31,100	-
[3627]	25/10/01	317	317	311	313	-4	-1.26	51,600	-
[3627]	25/09/30	326	328	316	317	-9	-2.76	49,700	-
[3627]	25/09/29	326	329	320	326	+4	+1.24	63,300	-
[3627]	25/09/26	320	324	316	322	+2	+0.63	65,700	-
[3627]	25/09/25	313	320	312	320	+8	+2.56	56,600	-
[3627]	25/09/24	313	313	310	312	0	0.00	26,500	-
[3627]	25/09/22	308	312	307	312	+2	+0.65	39,500	-
[3627]	25/09/19	307	310	307	310	+1	+0.32	50,400	-
[3627]	25/09/18	309	311	307	309	+2	+0.65	39,600	-
[3627]	25/09/17	308	308	306	307	+1	+0.33	15,400	-
[3627]	25/09/16	308	308	305	306	0	0.00	15,700	-
[3627]	25/09/12	308	308	306	306	0	0.00	15,300	-
[3627]	25/09/11	306	308	306	306	0	0.00	9,600	-
[3627]	25/09/10	309	309	306	306	-2	-0.65	18,900	-
[3627]	25/09/09	306	309	304	308	+2	+0.65	43,300	-
[3627]	25/09/08	307	309	306	306	+1	+0.33	44,800	-
[3627]	25/09/05	304	310	304	305	+2	+0.66	59,700	-