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
[3645]	26/10/29	234	235	233	234	0	+0.00	6,500	2,163,791,104
[3645]	26/10/28	235	236	233	234	-1.0	-0.43	10,300	2,163,791,104
[3645]	26/10/27	235	236	234	235	0	+0.00	11,900	2,173,037,824
[3645]	26/10/26	233	236	232	235	+2.0	+0.86	16,000	2,173,037,824
[3645]	26/10/23	236	236	232	233	-3.0	-1.27	22,100	2,154,544,128
[3645]	26/10/22	236	239	235	236	-1.0	-0.42	10,200	2,182,284,800
[3645]	26/10/21	237	238	236	237	+1.0	+0.42	9,900	2,191,531,776
[3645]	26/10/20	242	242	236	236	-6.0	-2.48	22,900	2,182,284,800
[3645]	26/10/19	241	242	237	242	-1.0	-0.41	30,200	2,237,766,656
[3645]	26/10/16	250	250	240	243	-11.0	-4.33	48,800	2,247,013,632
[3645]	26/10/15	255	258	253	254	-1.0	-0.39	13,100	2,348,730,368
[3645]	26/10/14	254	258	254	255	-3.0	-1.16	9,000	2,357,977,344
[3645]	26/10/13	253	258	253	258	+4.0	+1.57	8,600	2,385,718,272
[3645]	26/10/09	253	255	253	254	+1.0	+0.40	2,600	2,348,730,368
[3645]	26/10/08	254	256	253	253	-4.0	-1.56	8,100	2,339,483,392
[3645]	26/10/07	255	258	252	257	0	+0.00	25,900	2,376,471,296
[3645]	26/10/06	252	257	252	257	+6.0	+2.39	20,600	2,376,471,296
[3645]	26/10/05	254	255	251	251	-3.0	-1.18	26,500	2,320,989,440
[3645]	26/10/02	255	257	254	254	-2.0	-0.78	10,100	2,348,730,368
[3645]	26/10/01	260	262	255	256	-3.0	-1.16	17,700	2,367,224,320
[3645]	26/09/30	263	264	259	259	-3.0	-1.15	15,700	2,394,965,248
[3645]	26/09/29	265	269	260	262	-1.0	-0.38	32,300	2,422,706,176
[3645]	26/09/28	260	267	260	263	+4.0	+1.54	23,800	2,431,953,152
[3645]	26/09/25	256	259	254	259	+3.0	+1.17	11,500	2,394,965,248
[3645]	26/09/24	255	256	254	256	0	+0.00	13,900	2,367,224,320
[3645]	26/09/18	255	259	254	256	-1.0	-0.39	17,600	2,367,224,320
[3645]	26/09/17	254	258	254	257	+1.0	+0.39	27,900	2,376,471,296
[3645]	26/09/16	253	257	251	256	+1.0	+0.39	18,300	2,367,224,320
[3645]	26/09/15	256	257	251	255	-3.0	-1.16	38,700	2,357,977,344
[3645]	26/09/14	267	267	257	258	-5.0	-1.90	32,000	2,385,718,272
[3645]	26/09/11	265	270	259	263	-4.0	-1.50	55,400	2,431,953,152
[3645]	26/09/10	270	270	266	267	-11.0	-3.96	46,400	2,468,941,056
[3645]	26/09/09	267	278	261	278	+6.0	+2.21	77,600	2,570,657,536
[3645]	26/09/08	281	302	272	272	-2.0	-0.73	523,500	2,515,175,936
[3645]	26/09/07	280	298	274	274	-29.0	-9.57	273,400	2,533,669,888
[3645]	26/09/04	260	310	260	303	+50.0	+19.76	2,159,100	2,801,831,936
[3645]	26/09/03	255	255	250	253	-2.0	-0.78	9,400	2,339,483,392
[3645]	26/09/02	258	259	255	255	-2.0	-0.78	14,000	2,357,977,344
[3645]	26/09/01	249	259	248	257	+9.0	+3.63	21,200	2,376,471,296
[3645]	26/08/31	246	250	245	248	+2.0	+0.81	21,600	2,293,248,512
[3645]	26/08/28	244	246	243	246	+1.0	+0.41	11,300	2,274,754,560
[3645]	26/08/27	242	245	242	245	+1.0	+0.41	14,700	2,265,507,584
[3645]	26/08/26	243	245	243	244	0	+0.00	5,200	2,256,260,608
[3645]	26/08/25	243	245	242	244	+1.0	+0.41	4,500	2,256,260,608
[3645]	26/08/24	242	243	241	243	+1.0	+0.41	12,000	2,247,013,632
[3645]	26/08/21	242	244	242	242	-1.0	-0.41	6,200	2,237,766,656
[3645]	26/08/20	244	244	243	243	0	+0.00	4,300	2,247,013,632
[3645]	26/08/19	243	244	242	243	0	+0.00	6,300	2,247,013,632
[3645]	26/08/18	244	245	243	243	-1.0	-0.41	5,500	2,247,013,632
[3645]	26/08/17	243	246	243	244	+1.0	+0.41	11,100	2,256,260,608
[3645]	26/08/14	244	244	242	243	-1.0	-0.41	12,100	2,247,013,632
[3645]	26/08/13	244	247	244	244	0	+0.00	12,800	2,256,260,608
[3645]	26/08/12	244	247	243	244	0	+0.00	22,600	2,256,260,608
[3645]	26/08/10	243	244	241	244	+1.0	+0.41	14,600	2,256,260,608
[3645]	26/08/07	243	244	243	243	-1.0	-0.41	5,800	2,247,013,632
[3645]	26/08/06	242	246	242	244	0	+0.00	8,700	2,256,260,608
[3645]	26/08/05	243	245	243	244	+1.0	+0.41	5,500	2,256,260,608
[3645]	26/08/04	243	245	242	243	0	+0.00	2,800	2,247,013,632
[3645]	26/08/03	242	244	242	243	-3.0	-1.22	8,900	2,247,013,632
[3645]	26/07/31	245	246	243	246	+2.0	+0.82	16,200	2,274,754,560
[3645]	26/07/30	242	245	242	244	+2.0	+0.83	10,600	2,256,260,608
[3645]	26/07/29	243	244	242	242	-1.0	-0.41	14,300	2,237,766,656
[3645]	26/07/28	243	245	243	243	0	+0.00	5,500	2,247,013,632
[3645]	26/07/27	243	245	242	243	+1.0	+0.41	6,700	2,247,013,632
[3645]	26/07/24	245	245	241	242	+1.0	+0.41	23,400	2,237,766,656
[3645]	26/07/23	247	247	240	241	-2.0	-0.82	4,300	2,228,519,680
[3645]	26/07/22	242	246	241	243	+2.0	+0.83	21,400	2,247,013,632
[3645]	26/07/21	245	246	241	241	-5.0	-2.03	19,400	2,228,519,680
[3645]	26/07/17	254	254	245	246	-8	-3.15	22,900	-
[3645]	26/07/16	256	257	252	254	-8	-3.05	29,800	-
[3645]	26/07/15	255	262	255	262	+8	+3.15	28,900	-
[3645]	26/07/14	252	254	251	254	+2	+0.79	11,400	-
[3645]	26/07/13	253	255	252	252	+1	+0.40	13,000	-
[3645]	26/07/10	255	258	251	251	-3	-1.18	13,200	-
[3645]	26/07/09	257	260	250	254	-1	-0.39	15,400	-
[3645]	26/07/08	249	255	249	255	+8	+3.24	23,000	-
[3645]	26/07/07	245	250	245	247	+3	+1.23	11,500	-
[3645]	26/07/06	240	248	240	244	+4	+1.67	19,300	-
[3645]	26/07/03	236	245	236	240	+1	+0.42	31,400	-
[3645]	26/07/02	236	241	236	239	+4	+1.70	15,900	-
[3645]	26/07/01	236	238	235	235	-1	-0.42	8,900	-
[3645]	26/06/30	237	238	235	236	0	0.00	5,800	-
[3645]	26/06/29	230	236	230	236	+6	+2.61	11,700	-
[3645]	26/06/26	232	233	229	230	-3	-1.29	10,500	-
[3645]	26/06/25	227	235	227	233	+5	+2.19	28,400	-
[3645]	26/06/24	229	229	225	228	-1	-0.44	13,000	-
[3645]	26/06/23	229	230	227	229	0	0.00	24,800	-
[3645]	26/06/22	230	234	229	229	-2	-0.87	14,400	-
[3645]	26/06/19	233	235	230	231	0	0.00	15,100	-
[3645]	26/06/18	233	234	228	231	-1	-0.43	19,800	-
[3645]	26/06/17	229	233	229	232	+2	+0.87	13,900	-
[3645]	26/06/16	230	232	230	230	-1	-0.43	10,900	-
[3645]	26/06/15	234	235	228	231	-3	-1.28	29,900	-
[3645]	26/06/12	233	236	233	234	+1	+0.43	11,100	-
[3645]	26/06/11	233	234	231	233	-1	-0.43	15,000	-
[3645]	26/06/10	237	237	233	234	-5	-2.09	22,300	-
[3645]	26/06/09	240	241	237	239	-1	-0.42	14,000	-
[3645]	26/06/08	240	242	238	240	-3	-1.23	20,000	-
[3645]	26/06/05	240	245	236	243	0	0.00	26,700	-
[3645]	26/06/04	228	243	228	243	+2	+0.83	85,600	-
[3645]	26/06/03	257	259	231	241	-19	-7.31	186,200	-
[3645]	26/06/02	269	269	255	260	-9	-3.35	42,900	-
[3645]	26/06/01	275	277	265	269	+4	+1.51	29,900	-
[3645]	26/05/29	263	270	259	265	0	0.00	76,400	-
[3645]	26/05/28	282	282	265	265	-18	-6.36	407,800	-
[3645]	26/05/27	293	293	275	283	-9	-3.08	101,400	-
[3645]	26/05/26	290	292	287	292	+5	+1.74	19,100	-
[3645]	26/05/25	288	290	284	287	+2	+0.70	26,200	-
[3645]	26/05/22	284	286	281	285	+5.0	+1.79	49,600	-
[3645]	26/05/21	293	295	275	280	-13.0	-4.44	102,800	-
[3645]	26/05/20	298	300	288	293	-6.0	-2.01	47,500	-
[3645]	26/05/19	296	300	296	299	+3.0	+1.01	11,300	-
[3645]	26/05/18	300	301	295	296	-4.0	-1.33	37,700	-
[3645]	26/05/15	304	305	296	300	+1.0	+0.33	50,700	-
[3645]	26/05/14	304	304	298	299	+1.0	+0.34	19,600	-
[3645]	26/05/13	301	302	297	298	-2.0	-0.67	22,300	-
[3645]	26/05/12	304	305	298	300	-4.0	-1.32	39,700	-
[3645]	26/05/11	305	306	304	304	0	+0.00	7,300	-
[3645]	26/05/08	307	307	304	304	-1.0	-0.33	10,900	-
[3645]	26/05/07	307	308	302	305	0	+0.00	29,000	-
[3645]	26/05/01	303	305	303	305	+2.0	+0.66	6,800	-
[3645]	26/04/30	309	309	303	303	-2.0	-0.66	13,400	-
[3645]	26/04/28	305	307	303	305	+1.0	+0.33	15,800	-
[3645]	26/04/27	301	305	301	304	+2	+0.66	12,000	-
[3645]	26/04/24	303	304	302	302	0	0.00	10,600	-
[3645]	26/04/23	304	304	300	302	+1	+0.33	11,400	-
[3645]	26/04/22	302	304	301	301	0	0.00	6,900	-
[3645]	26/04/21	303	305	301	301	-1	-0.33	14,000	-
[3645]	26/04/20	303	305	302	302	+1	+0.33	8,700	-
[3645]	26/04/17	306	306	300	301	-5	-1.63	13,900	-
[3645]	26/04/16	302	306	301	306	+1	+0.33	22,800	-
[3645]	26/04/15	302	305	295	305	-5	-1.61	72,000	-
[3645]	26/04/14	307	310	307	310	+4	+1.31	29,700	-
[3645]	26/04/13	308	308	305	306	0	0.00	17,100	-
[3645]	26/04/10	305	307	305	306	+1	+0.33	15,900	-
[3645]	26/04/09	305	305	303	305	0	0.00	3,000	-
[3645]	26/04/08	305	305	303	305	+3	+0.99	8,500	-
[3645]	26/04/07	303	305	302	302	-1	-0.33	5,400	-
[3645]	26/04/06	304	304	301	303	-1	-0.33	10,900	-
[3645]	26/04/03	304	304	301	304	+3	+1.00	5,600	-
[3645]	26/04/02	301	305	300	301	+3	+1.01	13,900	-
[3645]	26/04/01	300	301	297	298	+2	+0.68	9,900	-
[3645]	26/03/31	304	304	296	296	-4	-1.33	16,800	-
[3645]	26/03/30	297	301	296	300	+2	+0.67	14,800	-
[3645]	26/03/27	298	298	295	298	0	0.00	13,000	-
[3645]	26/03/26	298	300	295	298	+2	+0.68	9,700	-
[3645]	26/03/25	297	300	296	296	-2	-0.67	9,800	-
[3645]	26/03/24	296	298	294	298	+2	+0.68	6,400	-
[3645]	26/03/23	297	298	292	296	-1	-0.34	17,300	-
[3645]	26/03/19	296	298	296	297	-2	-0.67	7,500	-
[3645]	26/03/18	296	299	295	299	+4	+1.36	8,700	-
[3645]	26/03/17	295	299	294	295	+1	+0.34	11,300	-
[3645]	26/03/16	296	297	293	294	-2	-0.68	10,700	-
[3645]	26/03/13	297	298	296	296	-1	-0.34	6,300	-
[3645]	26/03/12	298	299	295	297	-4	-1.33	11,300	-
[3645]	26/03/11	298	302	296	301	+3	+1.01	22,900	-
[3645]	26/03/10	296	298	295	298	+7	+2.41	10,900	-
[3645]	26/03/09	299	299	287	291	-8	-2.68	57,300	-
[3645]	26/03/06	298	300	298	299	-2	-0.66	16,500	-
[3645]	26/03/05	300	301	298	301	+4	+1.35	13,700	-
[3645]	26/03/04	300	300	295	297	-6	-1.98	27,000	-
[3645]	26/03/03	299	303	297	303	-1	-0.33	383,300	-
[3645]	26/03/02	309	309	301	304	-4	-1.30	24,900	-
[3645]	26/02/27	303	309	303	308	+3	+0.98	17,700	-
[3645]	26/02/26	306	308	302	305	-1	-0.33	13,500	-
[3645]	26/02/25	301	306	299	306	+5	+1.66	19,000	-
[3645]	26/02/24	306	306	301	301	-3	-0.99	13,700	-
[3645]	26/02/20	306	306	304	304	+1	+0.33	8,700	-
[3645]	26/02/19	305	307	303	303	-2	-0.66	18,300	-
[3645]	26/02/18	306	306	304	305	0	0.00	5,300	-
[3645]	26/02/17	304	305	304	305	+1	+0.33	6,400	-
[3645]	26/02/16	306	306	302	304	-2	-0.65	23,800	-
[3645]	26/02/13	307	307	303	306	-1	-0.33	16,900	-
[3645]	26/02/12	304	307	304	307	+3	+0.99	15,300	-
[3645]	26/02/10	305	309	302	304	-1	-0.33	33,500	-
[3645]	26/02/09	305	307	303	305	+1	+0.33	18,000	-
[3645]	26/02/06	301	307	301	304	0	0.00	16,700	-
[3645]	26/02/05	312	316	296	304	-6	-1.94	86,700	-
[3645]	26/02/04	309	312	303	310	+6	+1.97	94,500	-
[3645]	26/02/03	299	305	298	304	+4	+1.33	46,700	-
[3645]	26/02/02	300	300	296	300	0	0.00	30,700	-
[3645]	26/01/30	293	300	292	300	+7	+2.39	21,600	-
[3645]	26/01/29	294	295	292	293	-4	-1.35	18,400	-
[3645]	26/01/28	295	297	294	297	+2	+0.68	11,200	-
[3645]	26/01/27	295	295	291	295	0	0.00	25,600	-
[3645]	26/01/26	305	305	289	295	-9	-2.96	66,600	-
[3645]	26/01/23	303	304	302	304	+1	+0.33	9,200	-
[3645]	26/01/22	303	303	301	303	0	0.00	11,300	-
[3645]	26/01/21	303	303	301	303	+1	+0.33	13,700	-
[3645]	26/01/20	302	303	302	302	+1	+0.33	7,600	-
[3645]	26/01/19	301	303	300	301	0	0.00	15,300	-
[3645]	26/01/16	301	303	300	301	-3	-0.99	8,800	-
[3645]	26/01/15	304	312	299	304	-4	-1.30	59,100	-
[3645]	26/01/14	300	308	300	308	+7	+2.33	27,700	-
[3645]	26/01/13	300	301	299	301	+1	+0.33	32,400	-
[3645]	26/01/09	300	301	299	300	-1	-0.33	24,500	-
[3645]	26/01/08	302	302	299	301	0	0.00	16,800	-
[3645]	26/01/07	300	302	300	301	+1	+0.33	9,100	-
[3645]	26/01/06	299	301	299	300	+1	+0.33	20,100	-
[3645]	26/01/05	299	300	298	299	+1	+0.34	11,500	-
[3645]	25/12/30	300	300	297	298	-1	-0.33	8,400	-
[3645]	25/12/29	296	300	296	299	+3	+1.01	17,200	-
[3645]	25/12/26	295	298	294	296	0	0.00	34,200	-
[3645]	25/12/25	294	296	294	296	+2	+0.68	33,700	-
[3645]	25/12/24	296	297	294	294	-2	-0.68	46,300	-
[3645]	25/12/23	295	298	295	296	+1	+0.34	22,600	-
[3645]	25/12/22	297	298	295	295	-1	-0.34	30,200	-
[3645]	25/12/19	299	299	296	296	-2	-0.67	22,100	-
[3645]	25/12/18	298	299	297	298	-1	-0.33	14,500	-
[3645]	25/12/17	300	300	298	299	-1	-0.33	18,400	-
[3645]	25/12/16	299	302	297	300	-1	-0.33	34,300	-
[3645]	25/12/15	300	301	299	301	+1	+0.33	21,200	-
[3645]	25/12/12	301	301	300	300	0	0.00	6,200	-
[3645]	25/12/11	300	300	298	300	0	0.00	26,900	-
[3645]	25/12/10	300	302	299	300	0	0.00	18,500	-
[3645]	25/12/09	301	302	300	300	-2	-0.66	8,800	-
[3645]	25/12/08	301	303	300	302	0	0.00	24,400	-
[3645]	25/12/05	303	303	301	302	0	0.00	4,900	-
[3645]	25/12/04	302	305	301	302	+1	+0.33	15,000	-
[3645]	25/12/03	302	302	301	301	-1	-0.33	3,400	-
[3645]	25/12/02	301	302	300	302	+1	+0.33	6,800	-
[3645]	25/12/01	301	303	300	301	0	0.00	5,800	-
[3645]	25/11/28	300	303	300	301	0	0.00	7,400	-
[3645]	25/11/27	299	302	299	301	-2	-0.66	6,800	-
[3645]	25/11/26	301	303	301	303	+4	+1.34	11,100	-
[3645]	25/11/25	300	303	298	299	0	0.00	16,100	-
[3645]	25/11/21	298	301	298	299	+1	+0.34	9,300	-
[3645]	25/11/20	298	300	298	298	+1	+0.34	6,600	-
[3645]	25/11/19	300	301	296	297	-3	-1.00	19,200	-
[3645]	25/11/18	301	303	298	300	-1	-0.33	18,500	-
[3645]	25/11/17	303	303	300	301	-2	-0.66	7,500	-
[3645]	25/11/14	300	304	300	303	+1	+0.33	8,600	-
[3645]	25/11/13	303	304	301	302	0	0.00	8,800	-
[3645]	25/11/12	302	304	302	302	+1	+0.33	5,500	-
[3645]	25/11/11	303	304	301	301	-2	-0.66	4,000	-
[3645]	25/11/10	306	308	301	303	-1	-0.33	9,500	-
[3645]	25/11/07	303	304	300	304	+2	+0.66	7,300	-
[3645]	25/11/06	299	302	299	302	+1	+0.33	9,000	-
[3645]	25/11/05	305	305	298	301	-4	-1.31	36,300	-
[3645]	25/11/04	308	308	305	305	-1	-0.33	3,600	-
[3645]	25/10/31	305	308	305	306	+1	+0.33	4,400	-
[3645]	25/10/30	308	309	303	305	+3	+0.99	8,700	-
[3645]	25/10/29	312	312	302	302	-11	-3.51	27,200	-
[3645]	25/10/28	318	318	311	313	-2	-0.63	11,000	-
[3645]	25/10/27	320	320	314	315	-5	-1.56	12,700	-
[3645]	25/10/24	315	321	311	320	+10	+3.23	77,800	-
[3645]	25/10/23	308	310	307	310	+1	+0.32	7,000	-
[3645]	25/10/22	304	309	304	309	+5	+1.64	12,500	-
[3645]	25/10/21	303	305	300	304	0	0.00	15,700	-
[3645]	25/10/20	301	307	300	304	+2	+0.66	12,500	-
[3645]	25/10/17	307	307	302	302	-6	-1.95	12,200	-
[3645]	25/10/16	308	308	302	308	+3	+0.98	23,200	-
[3645]	25/10/15	301	305	301	305	+5	+1.67	7,000	-
[3645]	25/10/14	300	303	297	300	-3	-0.99	19,700	-
[3645]	25/10/10	305	305	301	303	-2	-0.66	4,000	-
[3645]	25/10/09	307	307	304	305	-2	-0.65	6,600	-
[3645]	25/10/08	305	308	304	307	+2	+0.66	5,000	-
[3645]	25/10/07	308	308	303	305	-3	-0.97	8,800	-
[3645]	25/10/06	304	311	304	308	+5	+1.65	14,100	-
[3645]	25/10/03	299	303	299	303	+4	+1.34	3,800	-
[3645]	25/10/02	298	304	295	299	+2	+0.67	22,100	-
[3645]	25/10/01	308	308	289	297	-10	-3.26	51,500	-
[3645]	25/09/30	310	310	303	307	-2	-0.65	22,500	-
[3645]	25/09/29	316	320	305	309	-6	-1.90	28,000	-
[3645]	25/09/26	313	315	312	315	0	0.00	4,300	-
[3645]	25/09/25	311	315	310	315	+2	+0.64	18,100	-
[3645]	25/09/24	315	315	311	313	-2	-0.63	8,800	-
[3645]	25/09/22	315	316	314	315	+2	+0.64	12,300	-
[3645]	25/09/19	319	320	310	313	-7	-2.19	22,900	-
[3645]	25/09/18	318	320	317	320	+1	+0.31	6,900	-
[3645]	25/09/17	319	319	316	319	0	0.00	4,700	-
[3645]	25/09/16	320	322	318	319	-1	-0.31	10,200	-
[3645]	25/09/12	319	320	319	320	+1	+0.31	3,400	-
[3645]	25/09/11	320	321	319	319	-2	-0.62	6,000	-
[3645]	25/09/10	322	323	319	321	-2	-0.62	15,300	-
[3645]	25/09/09	324	324	321	323	-1	-0.31	7,000	-
[3645]	25/09/08	320	324	320	324	+3	+0.93	13,600	-
[3645]	25/09/05	324	324	321	321	-3	-0.93	12,700	-