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
[3646]	26/10/29	332	334	330	334	+2.0	+0.60	2,100	1,579,668,736
[3646]	26/10/28	335	335	332	332	-3.0	-0.90	2,200	1,570,209,664
[3646]	26/10/27	335	336	335	335	+2.0	+0.60	6,600	1,584,398,208
[3646]	26/10/26	335	335	332	333	-2.0	-0.60	5,500	1,574,939,136
[3646]	26/10/23	335	335	333	335	+3.0	+0.90	5,400	1,584,398,208
[3646]	26/10/22	334	334	332	332	-2.0	-0.60	2,600	1,570,209,664
[3646]	26/10/21	335	335	333	334	-1.0	-0.30	2,600	1,579,668,736
[3646]	26/10/20	335	335	334	335	+1.0	+0.30	1,300	1,584,398,208
[3646]	26/10/19	333	334	332	334	0	+0.00	3,000	1,579,668,736
[3646]	26/10/16	333	335	333	334	0	+0.00	2,200	1,579,668,736
[3646]	26/10/15	338	339	334	334	-4.0	-1.18	7,400	1,579,668,736
[3646]	26/10/14	337	338	335	338	+1.0	+0.30	1,700	1,598,586,880
[3646]	26/10/13	338	340	336	337	-2.0	-0.59	4,400	1,593,857,280
[3646]	26/10/09	338	339	337	339	-1.0	-0.29	1,000	1,603,316,480
[3646]	26/10/08	340	340	339	340	-4.0	-1.16	3,500	1,608,045,952
[3646]	26/10/07	339	344	339	344	+1.0	+0.29	2,800	1,626,964,224
[3646]	26/10/06	346	346	340	343	+3.0	+0.88	1,500	1,622,234,624
[3646]	26/10/05	342	342	340	340	-2.0	-0.58	1,800	1,608,045,952
[3646]	26/10/02	345	345	341	342	-2.0	-0.58	2,700	1,617,505,024
[3646]	26/10/01	344	345	343	344	0	+0.00	1,900	1,626,964,224
[3646]	26/09/30	343	346	343	344	-1.0	-0.29	4,600	1,626,964,224
[3646]	26/09/29	345	347	344	345	-16.0	-4.43	8,200	1,631,693,696
[3646]	26/09/28	363	364	360	361	+1.0	+0.28	16,800	1,707,366,528
[3646]	26/09/25	358	360	358	360	+2.0	+0.56	5,800	1,702,636,928
[3646]	26/09/24	358	358	355	358	+3.0	+0.85	8,200	1,693,177,856
[3646]	26/09/18	354	355	353	355	+1.0	+0.28	4,800	1,678,989,184
[3646]	26/09/17	350	355	350	354	+1.0	+0.28	3,600	1,674,259,584
[3646]	26/09/16	350	353	348	353	+3.0	+0.86	3,100	1,669,530,112
[3646]	26/09/15	347	350	345	350	+3.0	+0.86	6,000	1,655,341,440
[3646]	26/09/14	349	349	344	347	+2.0	+0.58	3,800	1,641,152,768
[3646]	26/09/11	347	349	341	345	-2.0	-0.58	8,100	1,631,693,696
[3646]	26/09/10	352	352	345	347	-7.0	-1.98	10,000	1,641,152,768
[3646]	26/09/09	353	357	353	354	-2.0	-0.56	2,600	1,674,259,584
[3646]	26/09/08	354	356	351	356	+6.0	+1.71	1,500	1,683,718,784
[3646]	26/09/07	356	357	350	350	-4.0	-1.13	6,200	1,655,341,440
[3646]	26/09/04	357	359	354	354	0	+0.00	3,300	1,674,259,584
[3646]	26/09/03	354	359	352	354	+3.0	+0.85	5,800	1,674,259,584
[3646]	26/09/02	372	374	348	351	-29.0	-7.63	71,600	1,660,071,040
[3646]	26/09/01	420	421	364	380	+28.0	+7.95	123,200	1,797,227,904
[3646]	26/08/31	350	354	350	352	+3.0	+0.86	6,900	1,664,800,512
[3646]	26/08/28	344	350	344	349	+1.0	+0.29	4,100	1,650,611,840
[3646]	26/08/27	348	349	344	348	+7.0	+2.05	2,300	1,645,882,368
[3646]	26/08/26	341	342	341	341	+1.0	+0.29	2,600	1,612,775,552
[3646]	26/08/25	346	346	340	340	-8.0	-2.30	4,700	1,608,045,952
[3646]	26/08/24	344	348	339	348	+6.0	+1.75	6,600	1,645,882,368
[3646]	26/08/21	341	342	338	342	+1.0	+0.29	2,900	1,617,505,024
[3646]	26/08/20	338	341	338	341	+2.0	+0.59	2,600	1,612,775,552
[3646]	26/08/19	340	340	339	339	0	+0.00	2,000	1,603,316,480
[3646]	26/08/18	341	343	336	339	-2.0	-0.59	3,700	1,603,316,480
[3646]	26/08/17	339	341	337	341	+4.0	+1.19	2,100	1,612,775,552
[3646]	26/08/14	339	340	331	337	+4.0	+1.20	5,800	1,593,857,280
[3646]	26/08/13	331	342	331	333	+1.0	+0.30	5,900	1,574,939,136
[3646]	26/08/12	340	342	332	332	-8.0	-2.35	10,700	1,570,209,664
[3646]	26/08/10	336	340	336	340	+4.0	+1.19	3,400	1,608,045,952
[3646]	26/08/07	337	337	336	336	-3.0	-0.88	1,500	1,589,127,808
[3646]	26/08/06	335	339	335	339	+1.0	+0.30	2,000	1,603,316,480
[3646]	26/08/05	336	341	336	338	+2.0	+0.60	39,000	1,598,586,880
[3646]	26/08/04	335	336	335	336	+2.0	+0.60	1,100	1,589,127,808
[3646]	26/08/03	337	340	334	334	-2.0	-0.60	12,000	1,579,668,736
[3646]	26/07/31	336	336	334	336	+2.0	+0.60	2,700	1,589,127,808
[3646]	26/07/30	335	335	334	334	-1.0	-0.30	2,100	1,579,668,736
[3646]	26/07/29	335	338	334	335	-1.0	-0.30	4,600	1,584,398,208
[3646]	26/07/28	338	338	334	336	-2.0	-0.59	4,600	1,589,127,808
[3646]	26/07/27	339	339	335	338	-1.0	-0.29	6,500	1,598,586,880
[3646]	26/07/24	337	339	335	339	+3.0	+0.89	2,700	1,603,316,480
[3646]	26/07/23	338	338	335	336	+1.0	+0.30	2,900	1,589,127,808
[3646]	26/07/22	336	336	333	335	0	+0.00	900	1,584,398,208
[3646]	26/07/21	335	335	332	335	+2.0	+0.60	5,700	1,584,398,208
[3646]	26/07/17	335	335	332	333	-1	-0.30	2,700	-
[3646]	26/07/16	335	335	334	334	0	0.00	2,500	-
[3646]	26/07/15	334	335	332	334	-1	-0.30	1,400	-
[3646]	26/07/14	334	335	333	335	0	0.00	5,500	-
[3646]	26/07/13	335	335	333	335	0	0.00	4,200	-
[3646]	26/07/10	334	335	333	335	+1	+0.30	2,600	-
[3646]	26/07/09	334	334	334	334	0	0.00	200	-
[3646]	26/07/08	327	334	327	334	+1	+0.30	1,900	-
[3646]	26/07/07	334	334	333	333	+3	+0.91	1,900	-
[3646]	26/07/06	329	333	329	330	+1	+0.30	4,600	-
[3646]	26/07/03	329	330	329	329	+2	+0.61	4,500	-
[3646]	26/07/02	326	327	325	327	+4	+1.24	2,300	-
[3646]	26/07/01	323	324	318	323	+1	+0.31	2,800	-
[3646]	26/06/30	319	322	319	322	+1	+0.31	700	-
[3646]	26/06/29	320	322	315	321	+1	+0.31	4,200	-
[3646]	26/06/26	316	320	315	320	0	0.00	1,500	-
[3646]	26/06/25	327	329	317	320	-5	-1.54	6,600	-
[3646]	26/06/24	334	334	325	325	-4	-1.22	3,600	-
[3646]	26/06/23	329	331	327	329	-2	-0.60	5,300	-
[3646]	26/06/22	330	336	330	331	+1	+0.30	10,700	-
[3646]	26/06/19	322	333	321	330	+5	+1.54	4,500	-
[3646]	26/06/18	326	327	325	325	+5	+1.56	3,100	-
[3646]	26/06/17	320	328	317	320	-4	-1.23	6,900	-
[3646]	26/06/16	324	324	318	324	0	0.00	5,800	-
[3646]	26/06/15	320	324	316	324	+10	+3.18	46,300	-
[3646]	26/06/12	313	314	313	314	-3	-0.95	3,600	-
[3646]	26/06/11	319	319	314	317	0	0.00	1,800	-
[3646]	26/06/10	317	318	313	317	+2	+0.63	5,500	-
[3646]	26/06/09	316	319	313	315	-1	-0.32	2,900	-
[3646]	26/06/08	313	317	313	316	+2	+0.64	4,400	-
[3646]	26/06/05	312	316	311	314	+3	+0.96	7,600	-
[3646]	26/06/04	318	318	310	311	-7	-2.20	11,700	-
[3646]	26/06/03	320	321	318	318	-2	-0.63	3,600	-
[3646]	26/06/02	322	323	319	320	-2	-0.62	12,900	-
[3646]	26/06/01	330	330	322	322	-2	-0.62	4,600	-
[3646]	26/05/29	322	325	322	324	+2	+0.62	3,300	-
[3646]	26/05/28	328	328	322	322	-2	-0.62	5,300	-
[3646]	26/05/27	334	334	324	324	-2	-0.61	9,100	-
[3646]	26/05/26	327	330	326	326	-3	-0.91	1,600	-
[3646]	26/05/25	329	330	326	329	+1	+0.30	3,900	-
[3646]	26/05/22	329	329	324	328	+3.0	+0.92	2,000	-
[3646]	26/05/21	326	327	322	325	-1.0	-0.31	6,900	-
[3646]	26/05/20	326	328	325	326	0	+0.00	3,000	-
[3646]	26/05/19	327	330	326	326	-2.0	-0.61	4,300	-
[3646]	26/05/18	327	328	322	328	+1.0	+0.31	4,700	-
[3646]	26/05/15	330	330	327	327	-3.0	-0.91	7,500	-
[3646]	26/05/14	330	332	330	330	0	+0.00	3,300	-
[3646]	26/05/13	331	332	330	330	+1.0	+0.30	1,700	-
[3646]	26/05/12	332	332	327	329	+3.0	+0.92	3,300	-
[3646]	26/05/11	330	330	326	326	-2.0	-0.61	8,200	-
[3646]	26/05/08	329	331	328	328	0	+0.00	11,000	-
[3646]	26/05/07	331	332	328	328	-2.0	-0.61	9,300	-
[3646]	26/05/01	340	340	330	330	-10.0	-2.94	7,600	-
[3646]	26/04/30	334	340	331	340	+8.0	+2.41	5,900	-
[3646]	26/04/28	332	334	329	332	-3.0	-0.90	16,600	-
[3646]	26/04/27	337	339	335	335	-5	-1.47	10,300	-
[3646]	26/04/24	344	344	338	340	-4	-1.16	6,800	-
[3646]	26/04/23	342	344	340	344	0	0.00	8,400	-
[3646]	26/04/22	341	347	341	344	-4	-1.15	10,600	-
[3646]	26/04/21	346	348	342	348	+1	+0.29	8,500	-
[3646]	26/04/20	349	349	344	347	-1	-0.29	13,100	-
[3646]	26/04/17	350	350	347	348	-3	-0.85	6,000	-
[3646]	26/04/16	355	355	350	351	0	0.00	4,600	-
[3646]	26/04/15	349	351	348	351	+2	+0.57	7,700	-
[3646]	26/04/14	350	351	348	349	-1	-0.29	5,800	-
[3646]	26/04/13	350	354	349	350	-1	-0.28	8,100	-
[3646]	26/04/10	358	358	351	351	-5	-1.40	6,200	-
[3646]	26/04/09	361	362	355	356	-1	-0.28	5,500	-
[3646]	26/04/08	372	372	357	357	-11	-2.99	8,800	-
[3646]	26/04/07	369	371	357	368	+11	+3.08	19,400	-
[3646]	26/04/06	370	370	353	357	-11	-2.99	14,200	-
[3646]	26/04/03	364	368	358	368	+10	+2.79	6,000	-
[3646]	26/04/02	351	361	350	358	+7	+1.99	8,300	-
[3646]	26/04/01	360	362	344	351	-2	-0.57	30,700	-
[3646]	26/03/31	363	364	353	353	-11	-3.02	15,400	-
[3646]	26/03/30	370	377	363	364	-32	-8.08	23,600	-
[3646]	26/03/27	403	403	390	396	-2	-0.50	40,700	-
[3646]	26/03/26	404	404	396	398	-6	-1.49	24,700	-
[3646]	26/03/25	401	405	400	404	+3	+0.75	13,300	-
[3646]	26/03/24	406	406	399	401	-1	-0.25	13,300	-
[3646]	26/03/23	410	410	397	402	-5	-1.23	29,800	-
[3646]	26/03/19	411	411	403	407	+2	+0.49	14,300	-
[3646]	26/03/18	412	412	405	405	-6	-1.46	17,800	-
[3646]	26/03/17	408	411	407	411	+3	+0.74	20,400	-
[3646]	26/03/16	411	411	404	408	+10	+2.51	25,200	-
[3646]	26/03/13	395	399	392	398	+2	+0.51	9,600	-
[3646]	26/03/12	397	397	393	396	-3	-0.75	10,100	-
[3646]	26/03/11	396	400	396	399	+7	+1.79	9,400	-
[3646]	26/03/10	394	394	390	392	+3	+0.77	6,800	-
[3646]	26/03/09	394	394	386	389	-9	-2.26	22,900	-
[3646]	26/03/06	390	400	390	398	+9	+2.31	15,400	-
[3646]	26/03/05	393	394	386	389	+13	+3.46	30,500	-
[3646]	26/03/04	384	384	357	376	-8	-2.08	87,400	-
[3646]	26/03/03	408	408	384	384	-24	-5.88	83,400	-
[3646]	26/03/02	407	412	405	408	-5	-1.21	14,300	-
[3646]	26/02/27	406	413	406	413	+2	+0.49	15,000	-
[3646]	26/02/26	407	411	405	411	+4	+0.98	14,100	-
[3646]	26/02/25	409	409	404	407	+1	+0.25	12,900	-
[3646]	26/02/24	402	409	394	406	+12	+3.05	26,700	-
[3646]	26/02/20	402	405	392	394	-6	-1.50	30,100	-
[3646]	26/02/19	394	414	394	400	+10	+2.56	50,000	-
[3646]	26/02/18	393	395	379	390	+5	+1.30	94,800	-
[3646]	26/02/17	398	398	381	385	+3	+0.79	95,800	-
[3646]	26/02/16	410	410	365	382	-39	-9.26	425,900	-
[3646]	26/02/13	410	436	410	421	+2	+0.48	68,700	-
[3646]	26/02/12	420	430	409	419	-5	-1.18	116,500	-
[3646]	26/02/10	410	442	410	424	+14	+3.41	108,400	-
[3646]	26/02/09	416	417	396	410	0	0.00	79,200	-
[3646]	26/02/06	395	428	389	410	+12	+3.02	128,000	-
[3646]	26/02/05	385	405	385	398	+15	+3.92	70,600	-
[3646]	26/02/04	395	400	383	383	-20	-4.96	105,000	-
[3646]	26/02/03	385	405	372	403	+18	+4.68	150,900	-
[3646]	26/02/02	376	416	376	385	+48	+14.24	656,200	-
[3646]	26/01/30	337	338	337	337	0	0.00	2,200	-
[3646]	26/01/29	340	341	337	337	-1	-0.30	1,900	-
[3646]	26/01/28	337	340	337	338	-3	-0.88	3,100	-
[3646]	26/01/27	338	341	338	341	+2	+0.59	2,100	-
[3646]	26/01/26	341	341	337	339	-2	-0.59	4,800	-
[3646]	26/01/23	346	346	339	341	0	0.00	5,500	-
[3646]	26/01/22	341	345	340	341	+1	+0.29	2,800	-
[3646]	26/01/21	340	345	340	340	-3	-0.87	2,700	-
[3646]	26/01/20	340	346	340	343	-2	-0.58	7,700	-
[3646]	26/01/19	327	347	327	345	+20	+6.15	43,300	-
[3646]	26/01/16	322	327	321	325	+3	+0.93	12,900	-
[3646]	26/01/15	320	322	320	322	+2	+0.63	1,000	-
[3646]	26/01/14	320	323	318	320	0	0.00	14,300	-
[3646]	26/01/13	323	327	320	320	-3	-0.93	19,600	-
[3646]	26/01/09	318	325	317	323	+5	+1.57	23,600	-
[3646]	26/01/08	314	319	314	318	+3	+0.95	10,500	-
[3646]	26/01/07	315	317	314	315	0	0.00	4,500	-
[3646]	26/01/06	313	319	312	315	+4	+1.29	13,600	-
[3646]	26/01/05	305	329	305	311	+6	+1.97	24,500	-
[3646]	25/12/30	306	306	304	305	-1	-0.33	2,700	-
[3646]	25/12/29	306	314	305	306	-1	-0.33	11,900	-
[3646]	25/12/26	299	307	298	307	+8	+2.68	69,300	-
[3646]	25/12/25	302	304	299	299	-3	-0.99	64,300	-
[3646]	25/12/24	302	303	300	302	0	0.00	18,300	-
[3646]	25/12/23	301	303	301	302	+1	+0.33	8,400	-
[3646]	25/12/22	308	310	300	301	-10	-3.22	28,900	-
[3646]	25/12/19	314	314	307	311	-3	-0.96	23,200	-
[3646]	25/12/18	317	322	314	314	-3	-0.95	24,300	-
[3646]	25/12/17	323	323	315	317	-6	-1.86	14,400	-
[3646]	25/12/16	327	327	323	323	-2	-0.62	12,500	-
[3646]	25/12/15	325	326	324	325	0	0.00	5,200	-
[3646]	25/12/12	325	326	325	325	-2	-0.61	6,100	-
[3646]	25/12/11	326	327	325	327	+1	+0.31	1,500	-
[3646]	25/12/10	328	329	326	326	-2	-0.61	12,500	-
[3646]	25/12/09	328	329	328	328	0	0.00	1,000	-
[3646]	25/12/08	330	330	328	328	-2	-0.61	1,800	-
[3646]	25/12/05	328	330	328	330	0	0.00	3,800	-
[3646]	25/12/04	329	330	326	330	+1	+0.30	8,500	-
[3646]	25/12/03	327	330	327	329	+1	+0.30	9,300	-
[3646]	25/12/02	330	330	327	328	0	0.00	8,400	-
[3646]	25/12/01	331	331	328	328	-1	-0.30	3,700	-
[3646]	25/11/28	330	331	328	329	0	0.00	8,500	-
[3646]	25/11/27	327	329	325	329	+2	+0.61	12,500	-
[3646]	25/11/26	328	328	326	327	0	0.00	30,200	-
[3646]	25/11/25	325	327	325	327	+3	+0.93	3,200	-
[3646]	25/11/21	324	326	321	324	+1	+0.31	8,700	-
[3646]	25/11/20	324	325	321	323	-1	-0.31	3,700	-
[3646]	25/11/19	326	332	323	324	-2	-0.61	5,800	-
[3646]	25/11/18	327	332	324	326	-1	-0.31	3,000	-
[3646]	25/11/17	327	327	324	327	0	0.00	1,200	-
[3646]	25/11/14	323	330	320	327	-9	-2.68	10,700	-
[3646]	25/11/13	329	336	328	336	+8	+2.44	8,300	-
[3646]	25/11/12	323	328	322	328	+6	+1.86	7,800	-
[3646]	25/11/11	322	324	322	322	+1	+0.31	2,700	-
[3646]	25/11/10	323	323	321	321	-2	-0.62	3,900	-
[3646]	25/11/07	325	327	320	323	-1	-0.31	6,300	-
[3646]	25/11/06	324	326	320	324	+3	+0.93	12,700	-
[3646]	25/11/05	324	324	321	321	-3	-0.93	2,000	-
[3646]	25/11/04	330	330	324	324	-7	-2.11	10,700	-
[3646]	25/10/31	328	331	328	331	+2	+0.61	2,400	-
[3646]	25/10/30	329	330	329	329	0	0.00	2,500	-
[3646]	25/10/29	332	333	329	329	-3	-0.90	2,900	-
[3646]	25/10/28	331	332	330	332	+1	+0.30	1,200	-
[3646]	25/10/27	330	332	328	331	+2	+0.61	12,100	-
[3646]	25/10/24	328	329	326	329	+2	+0.61	3,900	-
[3646]	25/10/23	327	327	326	327	0	0.00	1,900	-
[3646]	25/10/22	325	327	325	327	+3	+0.93	2,300	-
[3646]	25/10/21	325	325	323	324	-1	-0.31	4,100	-
[3646]	25/10/20	324	327	323	325	+1	+0.31	5,700	-
[3646]	25/10/17	328	328	324	324	-2	-0.61	700	-
[3646]	25/10/16	324	329	323	326	+3	+0.93	2,500	-
[3646]	25/10/15	319	326	316	323	+11	+3.53	6,800	-
[3646]	25/10/14	328	328	312	312	-16	-4.88	18,800	-
[3646]	25/10/10	328	328	328	328	0	0.00	700	-
[3646]	25/10/09	329	330	328	328	0	0.00	1,500	-
[3646]	25/10/08	328	331	328	328	-1	-0.30	3,800	-
[3646]	25/10/07	328	329	328	329	-1	-0.30	3,800	-
[3646]	25/10/06	329	332	328	330	+1	+0.30	2,100	-
[3646]	25/10/03	329	331	329	329	0	0.00	1,500	-
[3646]	25/10/02	330	331	329	329	-2	-0.60	1,300	-
[3646]	25/10/01	335	335	331	331	-6	-1.78	200	-
[3646]	25/09/30	335	337	325	337	+2	+0.60	10,100	-
[3646]	25/09/29	338	338	325	335	-2	-0.59	17,500	-
[3646]	25/09/26	334	339	323	337	-1	-0.30	22,600	-
[3646]	25/09/25	339	339	338	338	-1	-0.29	2,400	-
[3646]	25/09/24	341	342	335	339	-2	-0.59	14,700	-
[3646]	25/09/22	339	343	337	341	+1	+0.29	4,600	-
[3646]	25/09/19	340	341	337	340	0	0.00	3,600	-
[3646]	25/09/18	343	345	338	340	-5	-1.45	8,100	-
[3646]	25/09/17	344	345	343	345	+1	+0.29	1,200	-
[3646]	25/09/16	340	344	340	344	-2	-0.58	7,100	-
[3646]	25/09/12	348	348	345	346	-2	-0.57	4,400	-
[3646]	25/09/11	351	351	347	348	-4	-1.14	5,500	-
[3646]	25/09/10	351	354	351	352	-1	-0.28	300	-
[3646]	25/09/09	354	354	352	353	0	0.00	1,900	-
[3646]	25/09/08	350	354	349	353	+3	+0.86	4,900	-
[3646]	25/09/05	348	350	348	350	+2	+0.57	1,000	-