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
[3632]	26/10/29	426	429	419	425	-5.0	-1.16	1,746,900	73,032,261,632
[3632]	26/10/28	427	432	426	430	-1.0	-0.23	851,000	73,891,471,360
[3632]	26/10/27	431	433	427	431	-2.0	-0.46	787,200	74,063,306,752
[3632]	26/10/26	436	436	430	433	-1.0	-0.23	501,800	74,406,993,920
[3632]	26/10/23	433	436	426	434	0	+0.00	790,400	74,578,829,312
[3632]	26/10/22	430	436	428	434	+5.0	+1.17	540,900	74,578,829,312
[3632]	26/10/21	433	433	428	429	-3.0	-0.69	327,100	73,719,627,776
[3632]	26/10/20	429	436	429	432	+1.0	+0.23	508,400	74,235,150,336
[3632]	26/10/19	430	434	427	431	-3.0	-0.69	651,500	74,063,306,752
[3632]	26/10/16	427	434	426	434	+9.0	+2.12	751,500	74,578,829,312
[3632]	26/10/15	420	427	420	425	-2.0	-0.47	550,400	73,032,261,632
[3632]	26/10/14	422	427	419	427	+2.0	+0.47	338,300	73,375,948,800
[3632]	26/10/13	418	425	418	425	+9.0	+2.16	508,000	73,032,261,632
[3632]	26/10/09	411	419	411	416	+6.0	+1.46	496,100	71,485,702,144
[3632]	26/10/08	409	413	406	410	-2.0	-0.49	486,500	70,454,657,024
[3632]	26/10/07	412	414	409	412	0	+0.00	409,100	70,798,336,000
[3632]	26/10/06	416	418	410	412	-1.0	-0.24	427,900	70,798,336,000
[3632]	26/10/05	420	421	411	413	-2.0	-0.48	729,700	70,970,179,584
[3632]	26/10/02	420	423	415	415	-7.0	-1.66	459,400	71,313,858,560
[3632]	26/10/01	417	424	415	422	+4.0	+0.96	624,200	72,516,747,264
[3632]	26/09/30	420	422	413	418	-5.0	-1.18	418,900	71,829,381,120
[3632]	26/09/29	423	426	417	423	+3.0	+0.71	557,100	72,688,582,656
[3632]	26/09/28	422	423	418	420	-3.0	-0.71	328,300	72,173,060,096
[3632]	26/09/25	423	425	421	423	+1.0	+0.24	327,500	72,672,829,440
[3632]	26/09/24	427	428	422	422	-3.0	-0.71	565,000	72,501,026,816
[3632]	26/09/18	429	430	423	425	-1.0	-0.23	504,900	73,016,434,688
[3632]	26/09/17	421	431	421	426	+4.0	+0.95	404,800	73,188,237,312
[3632]	26/09/16	425	427	419	422	-3.0	-0.71	303,400	72,501,026,816
[3632]	26/09/15	426	428	422	425	+3.0	+0.71	520,600	73,016,434,688
[3632]	26/09/14	411	424	411	422	+11.0	+2.68	441,100	72,501,026,816
[3632]	26/09/11	409	411	406	411	+1.0	+0.24	244,800	70,611,189,760
[3632]	26/09/10	403	411	403	410	+5.0	+1.23	1,747,600	70,439,387,136
[3632]	26/09/09	411	412	403	405	-6.0	-1.46	419,900	69,580,365,824
[3632]	26/09/08	413	414	408	411	-3.0	-0.72	439,900	70,611,189,760
[3632]	26/09/07	426	427	413	414	-4.0	-0.96	573,700	71,126,597,632
[3632]	26/09/04	423	425	418	418	-6.0	-1.42	475,200	71,813,808,128
[3632]	26/09/03	419	424	419	424	+7.0	+1.68	428,100	72,844,632,064
[3632]	26/09/02	423	425	417	417	-8.0	-1.88	611,200	71,642,005,504
[3632]	26/09/01	430	434	424	425	-5.0	-1.16	546,200	73,016,434,688
[3632]	26/08/31	421	432	420	430	+9.0	+2.14	886,100	73,875,447,808
[3632]	26/08/28	426	430	421	421	-3.0	-0.71	527,700	72,329,224,192
[3632]	26/08/27	423	427	418	424	+1.0	+0.24	679,700	72,844,632,064
[3632]	26/08/26	420	426	418	423	+6.0	+1.44	459,700	72,672,829,440
[3632]	26/08/25	420	421	415	417	-3.0	-0.71	495,300	71,642,005,504
[3632]	26/08/24	420	424	418	420	0	+0.00	534,200	72,157,421,568
[3632]	26/08/21	423	426	417	420	-6.0	-1.41	803,800	72,157,421,568
[3632]	26/08/20	418	427	416	426	+5.0	+1.19	808,000	73,188,237,312
[3632]	26/08/19	429	430	419	421	-5.0	-1.17	516,500	72,329,224,192
[3632]	26/08/18	426	430	421	426	-3.0	-0.70	642,500	73,188,237,312
[3632]	26/08/17	429	430	424	429	0	+0.00	581,800	73,703,645,184
[3632]	26/08/14	425	429	424	429	+3.0	+0.70	602,700	73,703,645,184
[3632]	26/08/13	422	426	415	426	+1.0	+0.24	758,100	73,188,237,312
[3632]	26/08/12	417	426	417	425	+9.0	+2.16	872,800	73,016,434,688
[3632]	26/08/10	405	424	402	416	+14.0	+3.48	1,588,200	71,470,202,880
[3632]	26/08/07	398	405	395	402	+6.0	+1.52	617,400	69,064,957,952
[3632]	26/08/06	398	403	393	396	+1.0	+0.25	613,900	68,034,138,112
[3632]	26/08/05	395	398	393	395	+3.0	+0.77	433,200	67,862,335,488
[3632]	26/08/04	398	401	392	392	-7.0	-1.75	546,700	67,346,923,520
[3632]	26/08/03	397	400	393	399	-3.0	-0.75	456,000	68,549,545,984
[3632]	26/07/31	398	404	393	402	+2.0	+0.50	561,100	69,064,957,952
[3632]	26/07/30	402	404	396	400	-1.0	-0.25	486,500	68,721,352,704
[3632]	26/07/29	396	404	395	401	+5.0	+1.26	630,500	68,893,155,328
[3632]	26/07/28	397	399	394	396	-1.0	-0.25	313,400	68,034,138,112
[3632]	26/07/27	393	397	391	397	+10.0	+2.58	452,300	68,205,940,736
[3632]	26/07/24	390	392	385	387	-5.0	-1.28	407,100	66,487,906,304
[3632]	26/07/23	392	394	390	392	-2.0	-0.51	380,400	67,346,923,520
[3632]	26/07/22	398	398	392	394	-2.0	-0.51	565,900	67,690,528,768
[3632]	26/07/21	393	400	393	396	+3.0	+0.76	767,800	68,034,138,112
[3632]	26/07/17	395	399	390	393	-5	-1.26	660,300	-
[3632]	26/07/16	398	403	397	398	-1	-0.25	390,300	-
[3632]	26/07/15	390	400	390	399	+5	+1.27	473,300	-
[3632]	26/07/14	396	398	393	394	+3	+0.77	662,100	-
[3632]	26/07/13	393	395	388	391	-2	-0.51	704,500	-
[3632]	26/07/10	395	397	392	393	-3	-0.76	570,400	-
[3632]	26/07/09	400	400	394	396	-4	-1.00	398,600	-
[3632]	26/07/08	396	403	396	400	-1	-0.25	570,100	-
[3632]	26/07/07	399	404	397	401	+1	+0.25	512,400	-
[3632]	26/07/06	398	400	395	400	+4	+1.01	712,100	-
[3632]	26/07/03	395	399	391	396	+9	+2.33	912,300	-
[3632]	26/07/02	393	396	386	387	+2	+0.52	993,600	-
[3632]	26/07/01	371	385	371	385	+9	+2.39	830,900	-
[3632]	26/06/30	374	377	371	376	+5	+1.35	521,100	-
[3632]	26/06/29	370	373	365	371	-14	-3.64	2,081,100	-
[3632]	26/06/26	378	389	378	385	+5	+1.32	2,011,100	-
[3632]	26/06/25	378	384	375	380	+5	+1.33	956,100	-
[3632]	26/06/24	375	380	374	375	-2	-0.53	734,000	-
[3632]	26/06/23	381	382	376	377	-4	-1.05	779,000	-
[3632]	26/06/22	379	389	377	381	-1	-0.26	674,800	-
[3632]	26/06/19	383	384	376	382	-1	-0.26	986,800	-
[3632]	26/06/18	386	389	383	383	-5	-1.29	559,600	-
[3632]	26/06/17	387	394	387	388	+1	+0.26	442,800	-
[3632]	26/06/16	391	393	386	387	-7	-1.78	618,200	-
[3632]	26/06/15	396	397	392	394	+1	+0.25	364,100	-
[3632]	26/06/12	397	398	393	393	-6	-1.50	594,000	-
[3632]	26/06/11	395	399	389	399	+3	+0.76	528,500	-
[3632]	26/06/10	397	398	393	396	-1	-0.25	451,200	-
[3632]	26/06/09	400	403	396	397	-4	-1.00	557,400	-
[3632]	26/06/08	404	407	396	401	-6	-1.47	891,400	-
[3632]	26/06/05	401	412	401	407	+10	+2.52	547,200	-
[3632]	26/06/04	402	404	395	397	-13	-3.17	885,200	-
[3632]	26/06/03	413	413	407	410	-5	-1.20	507,700	-
[3632]	26/06/02	422	422	410	415	-5	-1.19	808,400	-
[3632]	26/06/01	422	424	419	420	+2	+0.48	580,800	-
[3632]	26/05/29	422	429	418	418	-1	-0.24	1,030,300	-
[3632]	26/05/28	414	420	410	419	+9	+2.20	747,400	-
[3632]	26/05/27	413	414	407	410	-3	-0.73	541,000	-
[3632]	26/05/26	414	414	406	413	+4	+0.98	500,800	-
[3632]	26/05/25	421	421	406	409	-10	-2.39	775,900	-
[3632]	26/05/22	415	420	409	419	+8.0	+1.95	668,600	-
[3632]	26/05/21	408	413	404	411	+5.0	+1.23	463,600	-
[3632]	26/05/20	417	417	401	406	-11.0	-2.64	538,200	-
[3632]	26/05/19	415	419	410	417	+9.0	+2.21	704,300	-
[3632]	26/05/18	411	416	403	408	+3.0	+0.74	794,500	-
[3632]	26/05/15	394	406	394	405	+10.0	+2.53	880,000	-
[3632]	26/05/14	414	414	392	395	-20.0	-4.82	1,303,100	-
[3632]	26/05/13	367	418	366	415	+52.0	+14.33	2,550,900	-
[3632]	26/05/12	368	370	363	363	-6.0	-1.63	451,600	-
[3632]	26/05/11	366	371	366	369	+4.0	+1.10	409,500	-
[3632]	26/05/08	362	368	361	365	0	+0.00	505,900	-
[3632]	26/05/07	364	368	362	365	+6.0	+1.67	440,500	-
[3632]	26/05/01	361	362	357	359	-3.0	-0.83	660,900	-
[3632]	26/04/30	366	366	362	362	-9.0	-2.43	483,100	-
[3632]	26/04/28	365	371	364	371	+5.0	+1.37	479,900	-
[3632]	26/04/27	369	371	366	366	-6	-1.61	499,400	-
[3632]	26/04/24	376	377	372	372	-6	-1.59	466,800	-
[3632]	26/04/23	382	383	374	378	+1	+0.27	383,100	-
[3632]	26/04/22	385	385	377	377	-3	-0.79	284,100	-
[3632]	26/04/21	385	388	380	380	-4	-1.04	215,600	-
[3632]	26/04/20	390	390	384	384	-3	-0.78	305,600	-
[3632]	26/04/17	386	390	386	387	0	0.00	237,900	-
[3632]	26/04/16	387	389	384	387	+5	+1.31	383,000	-
[3632]	26/04/15	381	384	380	382	+5	+1.33	247,400	-
[3632]	26/04/14	377	380	376	377	+2	+0.53	388,400	-
[3632]	26/04/13	373	376	373	375	-1	-0.27	385,700	-
[3632]	26/04/10	379	381	374	376	-4	-1.05	749,900	-
[3632]	26/04/09	390	390	380	380	-10	-2.56	566,100	-
[3632]	26/04/08	390	392	387	390	+3	+0.78	578,800	-
[3632]	26/04/07	385	389	384	387	+2	+0.52	342,700	-
[3632]	26/04/06	382	386	381	385	+3	+0.79	311,000	-
[3632]	26/04/03	382	387	380	382	+5	+1.33	253,200	-
[3632]	26/04/02	378	382	375	377	-2	-0.53	245,600	-
[3632]	26/04/01	377	379	372	379	+10	+2.71	339,700	-
[3632]	26/03/31	369	373	366	369	+1	+0.27	525,000	-
[3632]	26/03/30	369	374	366	368	-13	-3.41	756,600	-
[3632]	26/03/27	377	383	375	381	+6	+1.60	507,300	-
[3632]	26/03/26	378	378	371	375	-2	-0.53	447,100	-
[3632]	26/03/25	371	378	370	377	+7	+1.89	679,700	-
[3632]	26/03/24	371	372	366	370	+6	+1.65	556,800	-
[3632]	26/03/23	371	372	364	364	-14	-3.70	897,900	-
[3632]	26/03/19	384	388	378	378	-12	-3.08	874,400	-
[3632]	26/03/18	390	392	387	390	0	0.00	561,600	-
[3632]	26/03/17	391	395	388	390	-2	-0.51	468,500	-
[3632]	26/03/16	389	392	385	392	+5	+1.29	381,700	-
[3632]	26/03/13	383	390	382	387	+3	+0.78	426,700	-
[3632]	26/03/12	386	386	381	384	-3	-0.78	380,800	-
[3632]	26/03/11	387	391	387	387	-1	-0.26	318,100	-
[3632]	26/03/10	384	388	380	388	+7	+1.84	481,600	-
[3632]	26/03/09	374	383	372	381	-4	-1.04	536,300	-
[3632]	26/03/06	376	386	375	385	+10	+2.67	572,700	-
[3632]	26/03/05	379	381	373	375	+3	+0.81	818,800	-
[3632]	26/03/04	381	383	368	372	-13	-3.38	1,288,500	-
[3632]	26/03/03	386	392	382	385	-3	-0.77	712,600	-
[3632]	26/03/02	389	391	382	388	-8	-2.02	601,000	-
[3632]	26/02/27	389	396	385	396	+13	+3.39	797,200	-
[3632]	26/02/26	376	384	376	383	+7	+1.86	2,929,200	-
[3632]	26/02/25	382	386	376	376	-6	-1.57	724,100	-
[3632]	26/02/24	386	387	382	382	-3	-0.78	417,200	-
[3632]	26/02/20	387	388	384	385	-5	-1.28	457,700	-
[3632]	26/02/19	393	393	388	390	-4	-1.02	577,100	-
[3632]	26/02/18	389	395	387	394	+9	+2.34	665,000	-
[3632]	26/02/17	377	387	375	385	+9	+2.39	761,600	-
[3632]	26/02/16	379	379	374	376	0	0.00	823,800	-
[3632]	26/02/13	389	391	375	376	-16	-4.08	1,184,500	-
[3632]	26/02/12	391	394	388	392	+2	+0.51	687,200	-
[3632]	26/02/10	381	392	381	390	+11	+2.90	702,500	-
[3632]	26/02/09	384	384	376	379	0	0.00	1,066,200	-
[3632]	26/02/06	379	382	373	379	-15	-3.81	1,662,800	-
[3632]	26/02/05	396	400	392	394	+3	+0.77	919,900	-
[3632]	26/02/04	395	396	391	391	-5	-1.26	521,300	-
[3632]	26/02/03	396	399	393	396	+1	+0.25	490,900	-
[3632]	26/02/02	406	407	394	395	-10	-2.47	756,500	-
[3632]	26/01/30	400	405	397	405	+5	+1.25	320,000	-
[3632]	26/01/29	400	401	396	400	-1	-0.25	395,300	-
[3632]	26/01/28	402	404	400	401	-3	-0.74	488,500	-
[3632]	26/01/27	405	407	402	404	-1	-0.25	317,900	-
[3632]	26/01/26	412	416	405	405	-15	-3.57	702,200	-
[3632]	26/01/23	419	420	413	420	+6	+1.45	651,800	-
[3632]	26/01/22	415	418	413	414	+1	+0.24	270,600	-
[3632]	26/01/21	414	415	409	413	-3	-0.72	415,500	-
[3632]	26/01/20	419	420	416	416	-3	-0.72	275,000	-
[3632]	26/01/19	415	422	413	419	+2	+0.48	566,800	-
[3632]	26/01/16	420	422	415	417	-1	-0.24	425,500	-
[3632]	26/01/15	414	420	411	418	+3	+0.72	446,200	-
[3632]	26/01/14	412	417	412	415	+3	+0.73	416,400	-
[3632]	26/01/13	415	417	411	412	-1	-0.24	528,100	-
[3632]	26/01/09	412	413	406	413	+4	+0.98	392,000	-
[3632]	26/01/08	407	411	406	409	+3	+0.74	358,600	-
[3632]	26/01/07	406	408	403	406	+1	+0.25	267,000	-
[3632]	26/01/06	404	408	404	405	+3	+0.75	348,200	-
[3632]	26/01/05	403	404	401	402	+2	+0.50	356,600	-
[3632]	25/12/30	406	406	399	400	-5	-1.23	387,300	-
[3632]	25/12/29	406	407	402	405	-1	-0.25	347,600	-
[3632]	25/12/26	406	407	402	406	+3	+0.74	445,900	-
[3632]	25/12/25	404	406	401	403	+3	+0.75	282,300	-
[3632]	25/12/24	404	405	400	400	-4	-0.99	289,600	-
[3632]	25/12/23	400	406	400	404	+5	+1.25	338,000	-
[3632]	25/12/22	407	408	399	399	-7	-1.72	324,400	-
[3632]	25/12/19	406	406	402	406	+1	+0.25	355,800	-
[3632]	25/12/18	399	405	399	405	+4	+1.00	483,200	-
[3632]	25/12/17	403	403	399	401	0	0.00	338,500	-
[3632]	25/12/16	405	405	401	401	-4	-0.99	225,300	-
[3632]	25/12/15	400	407	399	405	+5	+1.25	274,300	-
[3632]	25/12/12	398	402	397	400	+4	+1.01	379,200	-
[3632]	25/12/11	401	402	394	396	-5	-1.25	384,200	-
[3632]	25/12/10	400	402	399	401	+1	+0.25	218,000	-
[3632]	25/12/09	401	403	396	400	+1	+0.25	425,700	-
[3632]	25/12/08	399	401	398	399	0	0.00	453,500	-
[3632]	25/12/05	405	405	397	399	-6	-1.48	545,300	-
[3632]	25/12/04	396	405	396	405	+6	+1.50	533,900	-
[3632]	25/12/03	396	404	395	399	-5	-1.24	667,900	-
[3632]	25/12/02	399	404	398	404	+1	+0.25	446,800	-
[3632]	25/12/01	408	412	403	403	-9	-2.18	538,100	-
[3632]	25/11/28	405	414	403	412	-1	-0.24	693,900	-
[3632]	25/11/27	416	418	410	413	-7	-1.67	515,000	-
[3632]	25/11/26	410	423	410	420	+10	+2.44	671,000	-
[3632]	25/11/25	409	416	406	410	+6	+1.49	681,500	-
[3632]	25/11/21	394	407	394	404	+9	+2.28	3,199,200	-
[3632]	25/11/20	399	399	395	395	-1	-0.25	365,700	-
[3632]	25/11/19	392	398	391	396	+5	+1.28	441,100	-
[3632]	25/11/18	390	395	389	391	-5	-1.26	783,600	-
[3632]	25/11/17	397	399	393	396	-3	-0.75	765,700	-
[3632]	25/11/14	407	409	399	399	-12	-2.92	689,000	-
[3632]	25/11/13	411	416	407	411	-1	-0.24	409,100	-
[3632]	25/11/12	408	417	408	412	+2	+0.49	437,800	-
[3632]	25/11/11	401	411	396	410	+10	+2.50	466,500	-
[3632]	25/11/10	413	417	400	400	-9	-2.20	666,300	-
[3632]	25/11/07	422	425	403	409	+19	+4.87	1,573,700	-
[3632]	25/11/06	392	395	387	390	-10	-2.50	1,153,200	-
[3632]	25/11/05	401	403	396	400	-5	-1.23	458,100	-
[3632]	25/11/04	405	408	401	405	+2	+0.50	348,700	-
[3632]	25/10/31	401	406	399	403	+4	+1.00	230,300	-
[3632]	25/10/30	398	402	397	399	-2	-0.50	337,200	-
[3632]	25/10/29	405	408	399	401	-7	-1.72	503,600	-
[3632]	25/10/28	408	409	405	408	-1	-0.24	361,300	-
[3632]	25/10/27	413	416	409	409	-3	-0.73	285,300	-
[3632]	25/10/24	413	413	407	412	+1	+0.24	368,400	-
[3632]	25/10/23	413	417	410	411	-5	-1.20	302,700	-
[3632]	25/10/22	417	419	414	416	+2	+0.48	251,400	-
[3632]	25/10/21	412	417	410	414	+1	+0.24	352,100	-
[3632]	25/10/20	415	416	411	413	+3	+0.73	302,500	-
[3632]	25/10/17	410	411	405	410	-1	-0.24	465,600	-
[3632]	25/10/16	411	413	409	411	+1	+0.24	263,400	-
[3632]	25/10/15	413	414	409	410	0	0.00	218,300	-
[3632]	25/10/14	414	418	407	410	-9	-2.15	534,000	-
[3632]	25/10/10	424	426	419	419	-10	-2.33	389,700	-
[3632]	25/10/09	426	431	424	429	0	0.00	448,500	-
[3632]	25/10/08	432	437	429	429	-3	-0.69	292,400	-
[3632]	25/10/07	433	436	430	432	-1	-0.23	315,800	-
[3632]	25/10/06	438	439	431	433	-1	-0.23	416,700	-
[3632]	25/10/03	434	438	432	434	0	0.00	148,700	-
[3632]	25/10/02	436	439	434	434	-1	-0.23	222,600	-
[3632]	25/10/01	437	440	433	435	-4	-0.91	343,900	-
[3632]	25/09/30	446	447	438	439	-7	-1.57	465,700	-
[3632]	25/09/29	453	453	446	446	-7	-1.55	346,100	-
[3632]	25/09/26	449	453	449	453	+1	+0.22	226,600	-
[3632]	25/09/25	452	452	449	452	0	0.00	212,000	-
[3632]	25/09/24	457	457	449	452	-4	-0.88	230,700	-
[3632]	25/09/22	456	460	453	456	+2	+0.44	189,900	-
[3632]	25/09/19	464	466	451	454	-10	-2.16	427,500	-
[3632]	25/09/18	466	468	463	464	0	0.00	259,600	-
[3632]	25/09/17	461	466	458	464	+2	+0.43	191,600	-
[3632]	25/09/16	456	469	456	462	+6	+1.32	455,200	-
[3632]	25/09/12	454	456	451	456	+4	+0.88	488,600	-
[3632]	25/09/11	454	454	449	452	-2	-0.44	171,300	-
[3632]	25/09/10	455	455	451	454	+1	+0.22	156,100	-
[3632]	25/09/09	455	457	451	453	+1	+0.22	336,200	-
[3632]	25/09/08	448	452	446	452	+5	+1.12	298,600	-
[3632]	25/09/05	448	448	444	447	-1	-0.22	178,500	-