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
[3639]	26/10/29	232	241	228	241	+7.0	+2.99	67,400	1,569,173,632
[3639]	26/10/28	216	240	216	234	+18.0	+8.33	128,700	1,523,596,032
[3639]	26/10/27	212	217	209	216	+3.0	+1.41	9,900	1,406,396,288
[3639]	26/10/26	211	214	211	213	+1.0	+0.47	4,300	1,386,862,976
[3639]	26/10/23	210	212	208	212	0	+0.00	6,000	1,380,351,872
[3639]	26/10/22	215	215	210	212	-4.0	-1.85	8,600	1,380,351,872
[3639]	26/10/21	213	216	213	216	+1.0	+0.47	1,400	1,406,396,288
[3639]	26/10/20	216	216	214	215	-1.0	-0.46	1,100	1,399,885,184
[3639]	26/10/19	213	216	210	216	+2.0	+0.93	3,000	1,406,396,288
[3639]	26/10/16	212	215	212	214	+1.0	+0.47	2,500	1,393,374,080
[3639]	26/10/15	217	217	205	213	-4.0	-1.84	24,100	1,386,862,976
[3639]	26/10/14	219	219	214	217	-3.0	-1.36	23,600	1,412,907,392
[3639]	26/10/13	215	220	213	220	+5.0	+2.33	14,000	1,432,440,704
[3639]	26/10/09	219	221	214	215	-8.0	-3.59	31,300	1,399,885,184
[3639]	26/10/08	226	226	222	223	-3.0	-1.33	3,700	1,451,974,016
[3639]	26/10/07	226	228	223	226	-2.0	-0.88	8,300	1,471,507,200
[3639]	26/10/06	227	229	226	228	0	+0.00	2,600	1,484,529,408
[3639]	26/10/05	231	232	225	228	-4.0	-1.72	11,400	1,484,529,408
[3639]	26/10/02	232	233	232	232	-2.0	-0.85	300	1,510,573,824
[3639]	26/10/01	231	234	231	234	+3.0	+1.30	1,100	1,523,596,032
[3639]	26/09/30	233	233	231	231	-1.0	-0.43	900	1,504,062,720
[3639]	26/09/29	235	235	232	232	-3.0	-1.28	12,300	1,510,573,824
[3639]	26/09/28	233	235	233	235	+1.0	+0.43	6,400	1,530,107,136
[3639]	26/09/25	235	237	234	234	-1.0	-0.43	2,000	1,523,596,032
[3639]	26/09/24	236	236	234	235	-1.0	-0.42	2,600	1,530,107,136
[3639]	26/09/18	236	239	236	236	+2.0	+0.85	2,100	1,536,618,240
[3639]	26/09/17	237	237	234	234	-1.0	-0.43	1,600	1,523,596,032
[3639]	26/09/16	234	237	234	235	-1.0	-0.42	7,600	1,530,107,136
[3639]	26/09/15	231	236	231	236	+5.0	+2.16	5,300	1,536,618,240
[3639]	26/09/14	232	233	231	231	-2.0	-0.86	800	1,504,062,720
[3639]	26/09/11	235	235	232	233	+1.0	+0.43	10,400	1,517,084,928
[3639]	26/09/10	230	233	230	232	+1.0	+0.43	2,800	1,510,573,824
[3639]	26/09/09	236	236	230	231	-6.0	-2.53	4,600	1,504,062,720
[3639]	26/09/08	237	238	234	237	-2.0	-0.84	8,300	1,543,129,216
[3639]	26/09/07	240	241	237	239	-3.0	-1.24	3,100	1,556,151,424
[3639]	26/09/04	235	242	235	242	+7.0	+2.98	8,500	1,575,684,736
[3639]	26/09/03	233	235	232	235	+4.0	+1.73	5,000	1,530,107,136
[3639]	26/09/02	232	232	228	231	+1.0	+0.43	3,200	1,504,062,720
[3639]	26/09/01	230	230	227	230	+1.0	+0.44	1,100	1,497,551,616
[3639]	26/08/31	229	230	228	229	0	+0.00	3,200	1,491,040,512
[3639]	26/08/28	228	230	227	229	0	+0.00	4,200	1,491,040,512
[3639]	26/08/27	226	229	226	229	+3.0	+1.33	8,800	1,491,040,512
[3639]	26/08/26	226	229	226	226	0	+0.00	25,900	1,471,507,200
[3639]	26/08/25	223	226	223	226	+3.0	+1.35	2,800	1,471,507,200
[3639]	26/08/24	224	225	217	223	-1.0	-0.45	203,000	1,451,974,016
[3639]	26/08/21	222	224	222	224	0	+0.00	1,000	1,458,484,992
[3639]	26/08/20	220	224	220	224	+3.0	+1.36	2,300	1,458,484,992
[3639]	26/08/19	224	224	220	221	-4.0	-1.78	4,800	1,438,951,808
[3639]	26/08/18	223	225	218	225	+2.0	+0.90	7,800	1,464,996,096
[3639]	26/08/17	225	225	220	223	-1.0	-0.45	2,100	1,451,974,016
[3639]	26/08/14	218	224	218	224	+2.0	+0.90	23,700	1,458,484,992
[3639]	26/08/13	224	224	222	222	-2.0	-0.89	7,300	1,445,462,912
[3639]	26/08/12	224	224	223	224	+1.0	+0.45	1,500	1,458,484,992
[3639]	26/08/10	223	223	223	223	+1.0	+0.45	11,200	1,451,974,016
[3639]	26/08/07	224	224	221	222	-2.0	-0.89	3,300	1,445,462,912
[3639]	26/08/06	222	224	220	224	+2.0	+0.90	9,100	1,458,484,992
[3639]	26/08/05	224	224	222	222	-2.0	-0.89	3,600	1,445,462,912
[3639]	26/08/04	225	225	224	224	+1.0	+0.45	3,200	1,458,484,992
[3639]	26/08/03	224	226	223	223	-1.0	-0.45	1,100	1,451,974,016
[3639]	26/07/31	224	225	222	224	+2.0	+0.90	2,500	1,458,484,992
[3639]	26/07/30	222	225	222	222	0	+0.00	2,200	1,445,462,912
[3639]	26/07/29	228	229	221	222	-6.0	-2.63	21,800	1,445,462,912
[3639]	26/07/28	233	233	228	228	-3.0	-1.30	12,000	1,484,529,408
[3639]	26/07/27	230	236	230	231	-1.0	-0.43	3,800	1,504,062,720
[3639]	26/07/24	235	235	231	232	+1.0	+0.43	17,300	1,510,573,824
[3639]	26/07/23	230	232	230	231	0	+0.00	17,100	1,504,062,720
[3639]	26/07/22	234	235	230	231	-6.0	-2.53	15,600	1,504,062,720
[3639]	26/07/21	235	239	235	237	0	+0.00	15,200	1,543,129,216
[3639]	26/07/17	228	237	226	237	+7	+3.04	11,200	-
[3639]	26/07/16	229	230	228	230	+1	+0.44	4,300	-
[3639]	26/07/15	228	229	227	229	0	0.00	7,000	-
[3639]	26/07/14	229	230	229	229	0	0.00	3,900	-
[3639]	26/07/13	230	231	229	229	-3	-1.29	2,600	-
[3639]	26/07/10	231	233	231	232	+1	+0.43	1,100	-
[3639]	26/07/09	236	237	229	231	-6	-2.53	27,800	-
[3639]	26/07/08	236	237	233	237	+2	+0.85	8,500	-
[3639]	26/07/07	234	237	233	235	+3	+1.29	7,000	-
[3639]	26/07/06	225	233	223	232	+1	+0.43	11,500	-
[3639]	26/07/03	217	233	217	231	+16	+7.44	28,800	-
[3639]	26/07/02	216	216	213	215	-1	-0.46	20,200	-
[3639]	26/07/01	213	216	212	216	+3	+1.41	33,400	-
[3639]	26/06/30	214	214	212	213	0	0.00	1,900	-
[3639]	26/06/29	213	213	212	213	0	0.00	11,000	-
[3639]	26/06/26	215	215	213	213	-2	-0.93	1,900	-
[3639]	26/06/25	215	217	212	215	0	0.00	13,100	-
[3639]	26/06/24	216	218	215	215	-2	-0.92	2,900	-
[3639]	26/06/23	216	219	215	217	-3	-1.36	4,100	-
[3639]	26/06/22	220	221	217	220	0	0.00	6,500	-
[3639]	26/06/19	217	220	217	220	+3	+1.38	2,300	-
[3639]	26/06/18	218	218	215	217	-1	-0.46	5,000	-
[3639]	26/06/17	216	218	215	218	+1	+0.46	7,200	-
[3639]	26/06/16	219	219	215	217	-2	-0.91	3,000	-
[3639]	26/06/15	219	219	216	219	+3	+1.39	1,300	-
[3639]	26/06/12	215	217	215	216	+2	+0.93	4,300	-
[3639]	26/06/11	217	219	214	214	-3	-1.38	10,900	-
[3639]	26/06/10	221	221	217	217	-4	-1.81	2,900	-
[3639]	26/06/09	218	222	217	221	+3	+1.38	3,300	-
[3639]	26/06/08	222	222	218	218	-1	-0.46	10,200	-
[3639]	26/06/05	214	221	214	219	+5	+2.34	8,100	-
[3639]	26/06/04	223	223	198	214	-15	-6.55	116,200	-
[3639]	26/06/03	231	231	212	229	-2	-0.87	21,300	-
[3639]	26/06/02	231	233	230	231	0	0.00	5,200	-
[3639]	26/06/01	232	233	231	231	-2	-0.86	4,600	-
[3639]	26/05/29	231	235	228	233	-3	-1.27	8,600	-
[3639]	26/05/28	232	237	232	236	+1	+0.43	1,200	-
[3639]	26/05/27	232	236	229	235	-1	-0.42	1,700	-
[3639]	26/05/26	230	238	230	236	-1	-0.42	3,000	-
[3639]	26/05/25	230	237	221	237	+6	+2.60	24,100	-
[3639]	26/05/22	233	234	230	231	-2.0	-0.86	3,300	-
[3639]	26/05/21	232	233	232	233	+1.0	+0.43	500	-
[3639]	26/05/20	230	232	230	232	+1.0	+0.43	2,100	-
[3639]	26/05/19	232	232	231	231	-1.0	-0.43	4,200	-
[3639]	26/05/18	232	232	230	232	+1.0	+0.43	8,000	-
[3639]	26/05/15	238	241	230	231	-10.0	-4.15	23,300	-
[3639]	26/05/14	243	244	240	241	-1.0	-0.41	7,500	-
[3639]	26/05/13	241	243	240	242	+1.0	+0.41	1,600	-
[3639]	26/05/12	243	243	241	241	-2.0	-0.82	2,600	-
[3639]	26/05/11	240	245	240	243	+3.0	+1.25	3,800	-
[3639]	26/05/08	238	240	237	240	0	+0.00	2,400	-
[3639]	26/05/07	242	244	239	240	-2.0	-0.83	9,900	-
[3639]	26/05/01	244	244	241	242	-1.0	-0.41	3,000	-
[3639]	26/04/30	247	247	241	243	-1.0	-0.41	2,600	-
[3639]	26/04/28	248	248	242	244	-2.0	-0.81	3,100	-
[3639]	26/04/27	253	253	246	246	-2	-0.81	11,800	-
[3639]	26/04/24	245	249	243	248	+2	+0.81	5,300	-
[3639]	26/04/23	252	252	246	246	-9	-3.53	12,500	-
[3639]	26/04/22	261	261	246	255	0	0.00	29,100	-
[3639]	26/04/21	240	260	239	255	+14	+5.81	39,700	-
[3639]	26/04/20	241	241	237	241	0	0.00	9,300	-
[3639]	26/04/17	241	241	241	241	0	0.00	1,000	-
[3639]	26/04/16	241	241	240	241	0	0.00	3,400	-
[3639]	26/04/15	240	241	237	241	+1	+0.42	4,500	-
[3639]	26/04/14	241	242	240	240	-1	-0.41	3,300	-
[3639]	26/04/13	240	242	240	241	-2	-0.82	2,100	-
[3639]	26/04/10	244	244	240	243	0	0.00	7,300	-
[3639]	26/04/09	242	243	241	243	+1	+0.41	7,600	-
[3639]	26/04/08	241	242	238	242	+1	+0.41	7,800	-
[3639]	26/04/07	241	242	240	241	+1	+0.42	2,400	-
[3639]	26/04/06	238	243	238	240	+2	+0.84	4,800	-
[3639]	26/04/03	235	238	235	238	+3	+1.28	7,000	-
[3639]	26/04/02	238	238	234	235	-5	-2.08	12,000	-
[3639]	26/04/01	238	240	235	240	+2	+0.84	10,000	-
[3639]	26/03/31	239	241	233	238	-5	-2.06	37,900	-
[3639]	26/03/30	237	243	237	243	-2	-0.82	5,700	-
[3639]	26/03/27	243	246	243	245	0	0.00	4,000	-
[3639]	26/03/26	243	246	243	245	+2	+0.82	7,400	-
[3639]	26/03/25	239	244	239	243	+5	+2.10	8,900	-
[3639]	26/03/24	238	239	235	238	-1	-0.42	5,100	-
[3639]	26/03/23	241	241	234	239	-5	-2.05	21,600	-
[3639]	26/03/19	244	245	243	244	-1	-0.41	5,600	-
[3639]	26/03/18	245	245	242	245	0	0.00	2,200	-
[3639]	26/03/17	241	245	241	245	+4	+1.66	12,500	-
[3639]	26/03/16	240	241	239	241	-1	-0.41	4,100	-
[3639]	26/03/13	241	243	241	242	-2	-0.82	18,100	-
[3639]	26/03/12	242	244	240	244	-1	-0.41	19,800	-
[3639]	26/03/11	243	245	242	245	+3	+1.24	13,600	-
[3639]	26/03/10	244	245	241	242	0	0.00	10,300	-
[3639]	26/03/09	246	246	240	242	-6	-2.42	14,400	-
[3639]	26/03/06	243	248	241	248	+3	+1.22	12,300	-
[3639]	26/03/05	244	247	244	245	+3	+1.24	17,300	-
[3639]	26/03/04	251	252	240	242	-11	-4.35	24,200	-
[3639]	26/03/03	250	253	248	253	+5	+2.02	11,900	-
[3639]	26/03/02	251	251	246	248	-1	-0.40	10,700	-
[3639]	26/02/27	249	250	248	249	+1	+0.40	9,000	-
[3639]	26/02/26	247	249	247	248	0	0.00	3,800	-
[3639]	26/02/25	248	249	247	248	0	0.00	5,900	-
[3639]	26/02/24	250	250	247	248	-2	-0.80	15,000	-
[3639]	26/02/20	248	251	248	250	+2	+0.81	6,700	-
[3639]	26/02/19	250	252	246	248	-3	-1.20	22,800	-
[3639]	26/02/18	253	253	250	251	0	0.00	11,500	-
[3639]	26/02/17	252	255	250	251	-1	-0.40	17,300	-
[3639]	26/02/16	250	255	249	252	+5	+2.02	30,100	-
[3639]	26/02/13	258	258	240	247	-21	-7.84	82,200	-
[3639]	26/02/12	268	272	266	268	0	0.00	25,700	-
[3639]	26/02/10	272	273	263	268	-7	-2.55	39,600	-
[3639]	26/02/09	277	277	271	275	-2	-0.72	22,600	-
[3639]	26/02/06	278	278	272	277	-1	-0.36	10,400	-
[3639]	26/02/05	279	279	277	278	-1	-0.36	4,700	-
[3639]	26/02/04	276	279	274	279	+6	+2.20	34,000	-
[3639]	26/02/03	275	280	271	273	-2	-0.73	280,500	-
[3639]	26/02/02	274	275	273	275	+3	+1.10	4,200	-
[3639]	26/01/30	268	273	268	272	+4	+1.49	12,300	-
[3639]	26/01/29	271	271	267	268	-3	-1.11	11,000	-
[3639]	26/01/28	267	273	267	271	+1	+0.37	16,300	-
[3639]	26/01/27	270	270	268	270	-1	-0.37	7,200	-
[3639]	26/01/26	280	280	269	271	-11	-3.90	35,500	-
[3639]	26/01/23	288	288	276	282	-2	-0.70	43,600	-
[3639]	26/01/22	280	287	275	284	+4	+1.43	84,100	-
[3639]	26/01/21	272	281	272	280	+5	+1.82	28,100	-
[3639]	26/01/20	271	275	269	275	+4	+1.48	22,300	-
[3639]	26/01/19	268	271	266	271	+1	+0.37	16,000	-
[3639]	26/01/16	267	270	265	270	+6	+2.27	28,900	-
[3639]	26/01/15	266	266	264	264	-3	-1.12	8,000	-
[3639]	26/01/14	264	267	264	267	+3	+1.14	11,800	-
[3639]	26/01/13	264	265	263	264	+2	+0.76	12,300	-
[3639]	26/01/09	262	263	262	262	-1	-0.38	7,900	-
[3639]	26/01/08	261	263	261	263	+1	+0.38	6,400	-
[3639]	26/01/07	262	263	259	262	+1	+0.38	14,600	-
[3639]	26/01/06	262	263	260	261	-1	-0.38	27,200	-
[3639]	26/01/05	262	263	260	262	0	0.00	17,600	-
[3639]	25/12/30	260	262	259	262	+2	+0.77	20,400	-
[3639]	25/12/29	256	264	256	260	+3	+1.17	79,900	-
[3639]	25/12/26	258	267	257	257	-1	-0.39	127,000	-
[3639]	25/12/25	257	258	256	258	+1	+0.39	38,700	-
[3639]	25/12/24	256	257	255	257	+3	+1.18	31,000	-
[3639]	25/12/23	253	256	253	254	+2	+0.79	28,600	-
[3639]	25/12/22	256	259	252	252	-3	-1.18	71,500	-
[3639]	25/12/19	260	295	255	255	-3	-1.16	1,055,800	-
[3639]	25/12/18	257	260	257	258	+1	+0.39	31,600	-
[3639]	25/12/17	254	257	254	257	+2	+0.78	18,300	-
[3639]	25/12/16	255	257	253	255	0	0.00	33,700	-
[3639]	25/12/15	259	259	254	255	-1	-0.39	52,200	-
[3639]	25/12/12	251	259	250	256	+6	+2.40	31,400	-
[3639]	25/12/11	256	257	249	250	-6	-2.34	27,800	-
[3639]	25/12/10	255	261	255	256	-1	-0.39	27,000	-
[3639]	25/12/09	253	257	253	257	+4	+1.58	32,300	-
[3639]	25/12/08	263	265	246	253	-10	-3.80	67,700	-
[3639]	25/12/05	267	268	263	263	-3	-1.13	15,700	-
[3639]	25/12/04	265	270	265	266	+1	+0.38	24,500	-
[3639]	25/12/03	267	269	265	265	-2	-0.75	51,800	-
[3639]	25/12/02	275	276	263	267	-7	-2.55	70,700	-
[3639]	25/12/01	277	282	273	274	0	0.00	37,500	-
[3639]	25/11/28	275	277	271	274	0	0.00	36,600	-
[3639]	25/11/27	267	278	267	274	+3	+1.11	42,300	-
[3639]	25/11/26	273	281	271	271	-12	-4.24	120,800	-
[3639]	25/11/25	266	310	261	283	+18	+6.79	1,303,700	-
[3639]	25/11/21	259	269	259	265	+4	+1.53	27,800	-
[3639]	25/11/20	255	261	255	261	+5	+1.95	17,700	-
[3639]	25/11/19	248	257	248	256	+8	+3.23	14,700	-
[3639]	25/11/18	250	252	248	248	-5	-1.98	16,400	-
[3639]	25/11/17	257	258	250	253	-3	-1.17	32,900	-
[3639]	25/11/14	266	266	249	256	-18	-6.57	115,900	-
[3639]	25/11/13	275	278	273	274	-1	-0.36	30,500	-
[3639]	25/11/12	270	277	270	275	+5	+1.85	27,800	-
[3639]	25/11/11	273	273	267	270	+1	+0.37	15,800	-
[3639]	25/11/10	263	270	259	269	+5	+1.89	31,700	-
[3639]	25/11/07	269	269	260	264	-5	-1.86	16,700	-
[3639]	25/11/06	270	270	264	269	-1	-0.37	21,700	-
[3639]	25/11/05	273	274	265	270	-5	-1.82	32,300	-
[3639]	25/11/04	274	276	273	275	+1	+0.36	5,600	-
[3639]	25/10/31	275	276	274	274	0	0.00	10,200	-
[3639]	25/10/30	275	276	272	274	-1	-0.36	20,800	-
[3639]	25/10/29	282	283	273	275	-5	-1.79	21,500	-
[3639]	25/10/28	288	288	280	280	-6	-2.10	16,700	-
[3639]	25/10/27	284	288	282	286	+3	+1.06	23,600	-
[3639]	25/10/24	285	285	281	283	-3	-1.05	6,000	-
[3639]	25/10/23	286	287	282	286	-1	-0.35	19,200	-
[3639]	25/10/22	285	288	281	287	+3	+1.06	22,900	-
[3639]	25/10/21	283	285	279	284	+3	+1.07	18,500	-
[3639]	25/10/20	279	282	278	281	+2	+0.72	14,300	-
[3639]	25/10/17	282	282	277	279	-3	-1.06	24,400	-
[3639]	25/10/16	280	282	277	282	+1	+0.36	16,600	-
[3639]	25/10/15	274	283	274	281	+9	+3.31	32,500	-
[3639]	25/10/14	288	288	271	272	-19	-6.53	91,800	-
[3639]	25/10/10	295	295	290	291	-5	-1.69	25,500	-
[3639]	25/10/09	297	299	294	296	0	0.00	20,200	-
[3639]	25/10/08	300	304	296	296	-1	-0.34	45,500	-
[3639]	25/10/07	296	299	293	297	0	0.00	67,500	-
[3639]	25/10/06	294	298	288	297	+3	+1.02	81,000	-
[3639]	25/10/03	290	298	290	294	+2	+0.68	34,200	-
[3639]	25/10/02	298	298	290	292	-5	-1.68	33,300	-
[3639]	25/10/01	303	303	290	297	-7	-2.30	160,600	-
[3639]	25/09/30	301	310	298	304	+4	+1.33	96,100	-
[3639]	25/09/29	304	311	300	300	-6	-1.96	95,200	-
[3639]	25/09/26	306	307	298	306	-2	-0.65	63,000	-
[3639]	25/09/25	308	309	304	308	-1	-0.32	33,100	-
[3639]	25/09/24	312	320	304	309	-3	-0.96	189,100	-
[3639]	25/09/22	317	318	310	312	-5	-1.58	77,700	-
[3639]	25/09/19	314	320	309	317	+2	+0.63	120,000	-
[3639]	25/09/18	311	319	307	315	+3	+0.96	129,900	-
[3639]	25/09/17	297	315	295	312	+14	+4.70	123,200	-
[3639]	25/09/16	297	299	291	298	+3	+1.02	49,500	-
[3639]	25/09/12	299	301	295	295	-2	-0.67	32,800	-
[3639]	25/09/11	306	308	296	297	-5	-1.66	82,100	-
[3639]	25/09/10	295	316	290	302	+7	+2.37	249,800	-
[3639]	25/09/09	305	305	294	295	-11	-3.59	89,700	-
[3639]	25/09/08	293	306	293	306	+13	+4.44	57,200	-
[3639]	25/09/05	297	300	290	293	-2	-0.68	74,600	-