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
[3634]	26/10/29	586	589	585	586	-1.0	-0.17	2,300	1,431,489,536
[3634]	26/10/28	585	588	584	587	-2.0	-0.34	2,400	1,433,932,416
[3634]	26/10/27	593	594	581	589	-1.0	-0.17	1,100	1,438,818,048
[3634]	26/10/26	593	593	585	590	+2.0	+0.34	2,300	1,441,260,800
[3634]	26/10/23	605	605	579	588	-17.0	-2.81	8,600	1,436,375,168
[3634]	26/10/22	598	605	596	605	+13.0	+2.20	4,200	1,477,903,104
[3634]	26/10/21	608	608	586	592	-8.0	-1.33	6,000	1,446,146,432
[3634]	26/10/20	617	617	590	600	-17.0	-2.76	11,300	1,465,688,960
[3634]	26/10/19	627	627	615	617	-20.0	-3.14	7,700	1,507,216,896
[3634]	26/10/16	643	643	627	637	-6.0	-0.93	2,400	1,556,073,216
[3634]	26/10/15	629	643	621	643	+13.0	+2.06	9,500	1,570,729,984
[3634]	26/10/14	612	636	612	630	+15.0	+2.44	10,900	1,538,973,440
[3634]	26/10/13	613	648	611	615	0	+0.00	21,600	1,502,331,264
[3634]	26/10/09	644	645	600	615	-29.0	-4.50	39,800	1,502,331,264
[3634]	26/10/08	671	704	625	644	-28.0	-4.17	86,000	1,573,172,864
[3634]	26/10/07	720	778	653	672	-41.0	-5.75	234,300	1,641,571,712
[3634]	26/10/06	748	749	703	713	-25.0	-3.39	55,300	1,741,727,104
[3634]	26/10/05	753	798	702	738	+40.0	+5.73	367,200	1,802,797,440
[3634]	26/10/02	698	698	698	698	+100.0	+16.72	44,500	1,705,084,928
[3634]	26/10/01	595	598	591	598	+3.0	+0.50	600	1,460,803,328
[3634]	26/09/30	596	598	595	595	+4.0	+0.68	900	1,453,474,944
[3634]	26/09/29	587	597	585	591	-6.0	-1.01	1,600	1,443,703,680
[3634]	26/09/28	604	609	593	597	-2.0	-0.33	2,900	1,458,360,576
[3634]	26/09/25	605	605	596	599	-6.0	-0.99	1,900	1,463,246,208
[3634]	26/09/24	595	605	595	605	+11.0	+1.85	1,800	1,477,903,104
[3634]	26/09/18	591	600	591	594	+3.0	+0.51	2,900	1,451,032,064
[3634]	26/09/17	593	596	590	591	-2.0	-0.34	1,500	1,443,703,680
[3634]	26/09/16	595	595	590	593	-1.0	-0.17	1,200	1,448,589,312
[3634]	26/09/15	593	594	593	594	+7.0	+1.19	700	1,451,032,064
[3634]	26/09/14	588	593	587	587	-1.0	-0.17	1,500	1,433,932,416
[3634]	26/09/11	586	588	586	588	+1.0	+0.17	1,200	1,436,375,168
[3634]	26/09/10	587	588	587	587	+1.0	+0.17	700	1,433,932,416
[3634]	26/09/09	590	591	586	586	-4.0	-0.68	1,100	1,431,489,536
[3634]	26/09/08	586	590	586	590	+4.0	+0.68	800	1,441,260,800
[3634]	26/09/07	591	591	585	586	-2.0	-0.34	1,200	1,431,489,536
[3634]	26/09/04	593	593	588	588	-5.0	-0.84	1,900	1,436,375,168
[3634]	26/09/03	601	601	577	593	-8.0	-1.33	5,900	1,448,589,312
[3634]	26/09/02	596	620	592	601	+3.0	+0.50	4,100	1,468,131,840
[3634]	26/09/01	605	605	598	598	-5.0	-0.83	2,400	1,460,803,328
[3634]	26/08/31	601	608	597	603	+3.0	+0.50	3,500	1,473,017,472
[3634]	26/08/28	603	603	600	600	0	+0.00	900	1,465,688,960
[3634]	26/08/27	606	606	600	600	-6.0	-0.99	1,300	1,465,688,960
[3634]	26/08/26	607	607	606	606	+2.0	+0.33	1,400	1,480,345,856
[3634]	26/08/25	604	604	597	604	0	+0.00	2,700	1,475,460,224
[3634]	26/08/24	590	604	590	604	+14.0	+2.37	4,900	1,475,460,224
[3634]	26/08/21	587	594	587	590	+3.0	+0.51	2,200	1,441,260,800
[3634]	26/08/20	583	606	583	587	+4.0	+0.69	13,000	1,433,932,416
[3634]	26/08/19	587	587	580	583	-2.0	-0.34	2,200	1,424,161,152
[3634]	26/08/18	586	590	585	585	-1.0	-0.17	2,100	1,429,046,784
[3634]	26/08/17	587	590	581	586	-3.0	-0.51	3,300	1,431,489,536
[3634]	26/08/14	586	589	584	589	+2.0	+0.34	1,700	1,438,818,048
[3634]	26/08/13	582	588	582	587	+2.0	+0.34	1,900	1,433,932,416
[3634]	26/08/12	580	590	580	585	+5.0	+0.86	4,900	1,429,046,784
[3634]	26/08/10	580	587	579	580	0	+0.00	3,000	1,416,832,640
[3634]	26/08/07	578	584	575	580	-5.0	-0.85	5,300	1,416,832,640
[3634]	26/08/06	585	589	582	585	0	+0.00	2,500	1,429,046,784
[3634]	26/08/05	584	586	578	585	+4.0	+0.69	4,400	1,429,046,784
[3634]	26/08/04	579	581	577	581	+2.0	+0.35	4,500	1,419,275,520
[3634]	26/08/03	578	583	578	579	+1.0	+0.17	1,400	1,414,389,888
[3634]	26/07/31	577	584	576	578	0	+0.00	1,300	1,411,947,008
[3634]	26/07/30	576	585	576	578	+3.0	+0.52	800	1,411,947,008
[3634]	26/07/29	583	587	573	575	0	+0.00	4,000	1,404,618,624
[3634]	26/07/28	576	588	575	575	-10.0	-1.71	4,200	1,404,618,624
[3634]	26/07/27	581	585	581	585	+4.0	+0.69	900	1,429,046,784
[3634]	26/07/24	574	584	574	581	+7.0	+1.22	3,600	1,419,275,520
[3634]	26/07/23	574	574	568	574	0	+0.00	1,800	1,402,175,872
[3634]	26/07/22	568	576	565	574	+7.0	+1.23	2,200	1,402,175,872
[3634]	26/07/21	566	572	560	567	+2.0	+0.35	2,600	1,385,076,096
[3634]	26/07/17	571	587	564	565	-13	-2.25	4,300	-
[3634]	26/07/16	575	580	575	578	+3	+0.52	1,700	-
[3634]	26/07/15	584	584	575	575	-4	-0.69	2,100	-
[3634]	26/07/14	577	584	576	579	0	0.00	4,300	-
[3634]	26/07/13	570	591	570	579	+9	+1.58	11,800	-
[3634]	26/07/10	565	570	565	570	+2	+0.35	1,200	-
[3634]	26/07/09	570	570	567	568	+1	+0.18	700	-
[3634]	26/07/08	559	567	556	567	+7	+1.25	1,700	-
[3634]	26/07/07	554	564	551	560	+9	+1.63	6,000	-
[3634]	26/07/06	559	565	551	551	0	0.00	4,300	-
[3634]	26/07/03	556	565	551	551	-6	-1.08	5,000	-
[3634]	26/07/02	558	565	556	557	-2	-0.36	4,600	-
[3634]	26/07/01	570	580	559	559	-7	-1.24	3,900	-
[3634]	26/06/30	577	580	565	566	-14	-2.41	4,200	-
[3634]	26/06/29	581	581	545	580	0	0.00	17,600	-
[3634]	26/06/26	581	584	573	580	-9	-1.53	3,000	-
[3634]	26/06/25	571	593	567	589	+25	+4.43	9,900	-
[3634]	26/06/24	563	566	555	564	+1	+0.18	2,500	-
[3634]	26/06/23	569	579	553	563	+1	+0.18	7,500	-
[3634]	26/06/22	570	580	562	562	-6	-1.06	3,100	-
[3634]	26/06/19	577	577	568	568	-5	-0.87	3,500	-
[3634]	26/06/18	574	586	564	573	+5	+0.88	6,300	-
[3634]	26/06/17	560	576	560	568	+2	+0.35	17,100	-
[3634]	26/06/16	591	611	554	566	-34	-5.67	18,000	-
[3634]	26/06/15	625	630	592	600	-13	-2.12	12,900	-
[3634]	26/06/12	615	620	595	613	-2	-0.33	16,500	-
[3634]	26/06/11	574	615	565	615	+41	+7.14	17,300	-
[3634]	26/06/10	584	584	561	574	-16	-2.71	7,600	-
[3634]	26/06/09	564	593	564	590	+31	+5.55	10,900	-
[3634]	26/06/08	550	565	550	559	-5	-0.89	8,600	-
[3634]	26/06/05	562	582	562	564	0	0.00	3,300	-
[3634]	26/06/04	575	575	560	564	-21	-3.59	8,300	-
[3634]	26/06/03	560	591	557	585	+20	+3.54	16,200	-
[3634]	26/06/02	577	581	561	565	-30	-5.04	8,100	-
[3634]	26/06/01	571	597	561	595	+23	+4.02	15,500	-
[3634]	26/05/29	549	601	537	572	+30	+5.54	42,400	-
[3634]	26/05/28	573	584	536	542	-36	-6.23	44,600	-
[3634]	26/05/27	593	595	578	578	-7	-1.20	21,600	-
[3634]	26/05/26	583	585	571	585	-1	-0.17	14,600	-
[3634]	26/05/25	594	596	577	586	-10	-1.68	30,800	-
[3634]	26/05/22	596	598	581	596	+6.0	+1.02	21,800	-
[3634]	26/05/21	604	610	589	590	-4.0	-0.67	19,100	-
[3634]	26/05/20	628	630	592	594	-34.0	-5.41	21,900	-
[3634]	26/05/19	615	643	609	628	+10.0	+1.62	21,000	-
[3634]	26/05/18	600	633	588	618	+10.0	+1.64	70,600	-
[3634]	26/05/15	638	666	596	608	-34.0	-5.30	143,200	-
[3634]	26/05/14	786	786	642	642	-150.0	-18.94	272,300	-
[3634]	26/05/13	706	842	701	792	+41.0	+5.46	245,100	-
[3634]	26/05/12	779	853	734	751	+17.0	+2.32	236,900	-
[3634]	26/05/11	790	790	730	734	-59.0	-7.44	144,100	-
[3634]	26/05/08	865	865	783	793	-87.0	-9.89	275,400	-
[3634]	26/05/07	1,101	1,101	875	880	-71.0	-7.47	933,700	-
[3634]	26/05/01	816	951	811	951	+150.0	+18.73	911,400	-
[3634]	26/04/30	913	1,018	795	801	-127.0	-13.69	833,800	-
[3634]	26/04/28	928	928	901	928	+150.0	+19.28	301,700	-
[3634]	26/04/27	778	778	778	778	+100	+14.75	18,900	-
[3634]	26/04/24	678	678	668	678	+100	+17.30	85,700	-
[3634]	26/04/23	602	613	554	578	-26	-4.30	53,500	-
[3634]	26/04/22	601	609	595	604	+13	+2.20	11,200	-
[3634]	26/04/21	608	615	591	591	-14	-2.31	42,500	-
[3634]	26/04/20	600	615	599	605	+7	+1.17	8,700	-
[3634]	26/04/17	585	600	585	598	+13	+2.22	21,600	-
[3634]	26/04/16	580	605	580	585	+5	+0.86	32,100	-
[3634]	26/04/15	582	586	574	580	-2	-0.34	13,800	-
[3634]	26/04/14	590	600	581	582	-9	-1.52	10,300	-
[3634]	26/04/13	601	602	588	591	-10	-1.66	15,700	-
[3634]	26/04/10	617	620	600	601	-21	-3.38	14,500	-
[3634]	26/04/09	623	624	620	622	-1	-0.16	2,000	-
[3634]	26/04/08	611	626	610	623	+13	+2.13	21,500	-
[3634]	26/04/07	612	630	610	610	-5	-0.81	16,700	-
[3634]	26/04/06	625	625	612	615	-10	-1.60	15,800	-
[3634]	26/04/03	641	643	620	625	-22	-3.40	19,200	-
[3634]	26/04/02	636	654	632	647	+1	+0.15	18,500	-
[3634]	26/04/01	669	669	629	646	-23	-3.44	22,100	-
[3634]	26/03/31	680	680	663	669	-11	-1.62	7,700	-
[3634]	26/03/30	714	714	680	680	-55	-7.48	13,000	-
[3634]	26/03/27	755	755	730	735	-21	-2.78	55,700	-
[3634]	26/03/26	812	812	756	756	-11	-1.43	19,600	-
[3634]	26/03/25	755	767	752	767	+14	+1.86	9,500	-
[3634]	26/03/24	767	767	753	753	-8	-1.05	4,400	-
[3634]	26/03/23	760	771	754	761	+5	+0.66	5,000	-
[3634]	26/03/19	766	767	750	756	-16	-2.07	7,500	-
[3634]	26/03/18	773	781	769	772	-1	-0.13	8,400	-
[3634]	26/03/17	790	790	772	773	-32	-3.98	35,400	-
[3634]	26/03/16	820	970	803	805	-15	-1.83	452,600	-
[3634]	26/03/13	820	880	812	820	-8	-0.97	45,700	-
[3634]	26/03/12	822	828	821	828	-1	-0.12	1,700	-
[3634]	26/03/11	825	833	825	829	+4	+0.48	1,800	-
[3634]	26/03/10	843	843	823	825	0	0.00	2,800	-
[3634]	26/03/09	840	848	820	825	-20	-2.37	5,500	-
[3634]	26/03/06	850	856	842	845	+3	+0.36	2,300	-
[3634]	26/03/05	845	856	837	842	+12	+1.45	3,400	-
[3634]	26/03/04	854	854	812	830	-30	-3.49	9,500	-
[3634]	26/03/03	878	878	860	860	-5	-0.58	3,800	-
[3634]	26/03/02	870	877	865	865	-7	-0.80	3,900	-
[3634]	26/02/27	880	880	869	872	-8	-0.91	3,900	-
[3634]	26/02/26	876	880	857	880	+25	+2.92	9,200	-
[3634]	26/02/25	859	874	854	855	-3	-0.35	3,900	-
[3634]	26/02/24	874	874	858	858	-16	-1.83	6,100	-
[3634]	26/02/20	889	889	855	874	-22	-2.46	10,700	-
[3634]	26/02/19	882	896	881	896	+3	+0.34	5,600	-
[3634]	26/02/18	910	910	876	893	-24	-2.62	23,000	-
[3634]	26/02/17	960	979	915	917	+2	+0.22	32,600	-
[3634]	26/02/16	938	948	872	915	-98	-9.67	115,900	-
[3634]	26/02/13	878	1,013	878	1,013	+150	+17.38	120,100	-
[3634]	26/02/12	875	898	850	863	+3	+0.35	54,600	-
[3634]	26/02/10	868	908	835	860	-68	-7.33	156,200	-
[3634]	26/02/09	928	928	898	928	+150	+19.28	98,700	-
[3634]	26/02/06	688	778	688	778	+100	+14.75	83,600	-
[3634]	26/02/05	705	768	671	678	-20	-2.87	42,700	-
[3634]	26/02/04	693	733	691	698	+2	+0.29	5,900	-
[3634]	26/02/03	683	696	683	696	+23	+3.42	2,700	-
[3634]	26/02/02	657	673	657	673	+18	+2.75	3,000	-
[3634]	26/01/30	640	655	640	655	+12	+1.87	3,800	-
[3634]	26/01/29	650	650	643	643	+5	+0.78	2,500	-
[3634]	26/01/28	638	638	638	638	0	0.00	300	-
[3634]	26/01/27	638	638	638	638	-4	-0.62	100	-
[3634]	26/01/26	641	645	640	642	-2	-0.31	1,600	-
[3634]	26/01/23	651	651	643	644	+1	+0.16	3,200	-
[3634]	26/01/22	636	649	635	643	+13	+2.06	2,400	-
[3634]	26/01/21	644	644	628	630	-15	-2.33	8,200	-
[3634]	26/01/20	644	650	644	645	+2	+0.31	1,100	-
[3634]	26/01/19	658	662	643	643	-5	-0.77	900	-
[3634]	26/01/16	654	654	643	648	-6	-0.92	1,400	-
[3634]	26/01/15	653	655	653	654	-4	-0.61	500	-
[3634]	26/01/14	656	658	650	658	-8	-1.20	2,900	-
[3634]	26/01/13	662	666	656	666	+4	+0.60	12,400	-
[3634]	26/01/09	668	671	662	662	-6	-0.90	1,200	-
[3634]	26/01/08	665	668	659	668	-2	-0.30	14,000	-
[3634]	26/01/07	654	686	650	670	+21	+3.24	17,700	-
[3634]	26/01/06	693	693	642	649	-43	-6.21	57,200	-
[3634]	26/01/05	692	700	692	692	0	0.00	4,700	-
[3634]	25/12/30	692	693	692	692	+2	+0.29	300	-
[3634]	25/12/29	690	690	690	690	-5	-0.72	300	-
[3634]	25/12/26	705	706	693	695	-10	-1.42	7,300	-
[3634]	25/12/25	720	720	695	705	-13	-1.81	3,700	-
[3634]	25/12/24	718	718	713	718	0	0.00	1,700	-
[3634]	25/12/23	718	718	718	718	-2	-0.28	100	-
[3634]	25/12/22	722	722	720	720	+8	+1.12	1,300	-
[3634]	25/12/19	717	717	708	712	-6	-0.84	1,500	-
[3634]	25/12/18	718	718	718	718	-3	-0.42	300	-
[3634]	25/12/17	738	738	721	721	+13	+1.84	700	-
[3634]	25/12/16	711	711	708	708	-18	-2.48	500	-
[3634]	25/12/15	733	739	726	726	-22	-2.94	600	-
[3634]	25/12/12	728	754	728	748	+35	+4.91	1,100	-
[3634]	25/12/11	723	723	710	713	-10	-1.38	2,400	-
[3634]	25/12/10	724	729	715	723	-3	-0.41	3,800	-
[3634]	25/12/09	745	745	724	726	-34	-4.47	1,900	-
[3634]	25/12/08	760	760	760	760	+14	+1.88	200	-
[3634]	25/12/05	732	748	730	746	+6	+0.81	3,900	-
[3634]	25/12/04	730	747	730	740	-5	-0.67	1,300	-
[3634]	25/12/03	768	768	732	745	-2	-0.27	11,700	-
[3634]	25/12/02	695	785	693	747	+62	+9.05	69,800	-
[3634]	25/12/01	691	691	685	685	-6	-0.87	400	-
[3634]	25/11/28	696	706	691	691	-10	-1.43	400	-
[3634]	25/11/27	720	720	701	701	-6	-0.85	500	-
[3634]	25/11/26	707	707	707	707	+2	+0.28	100	-
[3634]	25/11/25	705	705	705	705	+10	+1.44	1,000	-
[3634]	25/11/21	692	695	692	695	+6	+0.87	700	-
[3634]	25/11/20	686	697	686	689	+7	+1.03	1,200	-
[3634]	25/11/19	683	703	682	682	-1	-0.15	1,300	-
[3634]	25/11/18	701	701	683	683	-21	-2.98	2,000	-
[3634]	25/11/17	724	724	704	704	-20	-2.76	4,000	-
[3634]	25/11/14	676	724	676	724	+28	+4.02	7,500	-
[3634]	25/11/13	706	706	696	696	-10	-1.42	4,300	-
[3634]	25/11/12	703	706	695	706	+3	+0.43	1,800	-
[3634]	25/11/11	663	703	651	703	+30	+4.46	5,200	-
[3634]	25/11/10	720	720	663	673	-37	-5.21	10,800	-
[3634]	25/11/07	732	732	698	710	+8	+1.14	21,400	-
[3634]	25/11/06	720	818	696	702	-11	-1.54	103,800	-
[3634]	25/11/05	699	713	699	713	+21	+3.03	1,000	-
[3634]	25/11/04	682	692	662	692	+20	+2.98	2,200	-
[3634]	25/10/31	671	672	671	672	-6	-0.88	1,300	-
[3634]	25/10/30	670	678	658	678	+5	+0.74	4,100	-
[3634]	25/10/29	668	673	668	673	+5	+0.75	900	-
[3634]	25/10/28	675	675	663	668	-9	-1.33	2,000	-
[3634]	25/10/27	681	690	675	677	0	0.00	2,500	-
[3634]	25/10/24	678	678	677	677	-1	-0.15	600	-
[3634]	25/10/23	679	679	670	678	+4	+0.59	1,200	-
[3634]	25/10/22	674	674	674	674	+1	+0.15	400	-
[3634]	25/10/21	669	673	667	673	+4	+0.60	1,000	-
[3634]	25/10/20	679	681	668	669	－	－	2,300	-
[3634]	25/10/17	－	－	－	689	－	－	0	-
[3634]	25/10/16	684	689	684	689	+5	+0.73	3,200	-
[3634]	25/10/15	676	684	672	684	+8	+1.18	2,800	-
[3634]	25/10/14	708	709	676	676	-34	-4.79	11,700	-
[3634]	25/10/10	727	728	710	710	-16	-2.20	5,900	-
[3634]	25/10/09	730	730	726	726	-13	-1.76	1,300	-
[3634]	25/10/08	742	748	739	739	-5	-0.67	1,800	-
[3634]	25/10/07	740	757	737	744	+5	+0.68	2,000	-
[3634]	25/10/06	750	778	728	739	-9	-1.20	8,800	-
[3634]	25/10/03	730	774	730	748	+32	+4.47	5,800	-
[3634]	25/10/02	716	716	716	716	+1	+0.14	300	-
[3634]	25/10/01	721	736	715	715	-6	-0.83	1,000	-
[3634]	25/09/30	720	721	720	721	+1	+0.14	200	-
[3634]	25/09/29	735	735	720	720	-30	-4.00	2,500	-
[3634]	25/09/26	767	767	750	750	-32	-4.09	2,000	-
[3634]	25/09/25	798	798	782	782	-16	-2.01	3,100	-
[3634]	25/09/24	760	798	755	798	+42	+5.56	9,000	-
[3634]	25/09/22	743	761	743	756	+14	+1.89	3,300	-
[3634]	25/09/19	725	742	725	742	+32	+4.51	2,500	-
[3634]	25/09/18	713	725	710	710	0	0.00	800	-
[3634]	25/09/17	710	710	710	710	-1	-0.14	200	-
[3634]	25/09/16	722	722	708	711	-11	-1.52	500	-
[3634]	25/09/12	717	735	717	722	-10	-1.37	900	-
[3634]	25/09/11	720	734	720	732	-1	-0.14	900	-
[3634]	25/09/10	710	744	706	733	+22	+3.09	2,500	-
[3634]	25/09/09	718	720	711	711	-7	-0.97	1,900	-
[3634]	25/09/08	741	748	718	718	-38	-5.03	4,300	-
[3634]	25/09/05	773	773	733	756	-32	-4.06	6,500	-