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
[3647]	26/10/29	116	121	115	115	+1.0	+0.88	253,100	2,457,190,912
[3647]	26/10/28	112	116	112	114	+2.0	+1.79	70,000	2,435,824,128
[3647]	26/10/27	111	114	111	112	+1.0	+0.90	30,400	2,393,090,304
[3647]	26/10/26	110	114	110	111	+1.0	+0.91	54,100	2,371,723,520
[3647]	26/10/23	110	111	109	110	0	+0.00	26,600	2,350,356,480
[3647]	26/10/22	111	112	110	110	-1.0	-0.90	53,400	2,350,356,480
[3647]	26/10/21	110	113	110	111	+1.0	+0.91	57,400	2,371,723,520
[3647]	26/10/20	111	111	109	110	-1.0	-0.90	72,900	2,350,417,152
[3647]	26/10/19	110	113	110	111	+1.0	+0.91	29,000	2,371,784,448
[3647]	26/10/16	110	112	110	110	0	+0.00	37,600	2,350,417,152
[3647]	26/10/15	114	114	110	110	-2.0	-1.79	85,000	2,350,417,152
[3647]	26/10/14	111	116	110	112	+1.0	+0.90	72,600	2,393,152,000
[3647]	26/10/13	111	113	110	111	-1.0	-0.89	76,100	2,371,784,448
[3647]	26/10/09	111	113	111	112	-1.0	-0.88	39,800	2,393,152,000
[3647]	26/10/08	113	114	111	113	0	+0.00	63,500	2,414,519,296
[3647]	26/10/07	113	116	113	113	0	+0.00	61,700	2,414,519,296
[3647]	26/10/06	114	115	113	113	-1.0	-0.88	38,800	2,414,519,296
[3647]	26/10/05	114	115	113	114	-1.0	-0.87	36,400	2,435,886,848
[3647]	26/10/02	115	117	114	115	0	+0.00	31,000	2,457,254,144
[3647]	26/10/01	113	116	113	115	-1.0	-0.86	49,100	2,457,254,144
[3647]	26/09/30	116	118	114	116	+1.0	+0.87	75,100	2,478,621,696
[3647]	26/09/29	115	118	115	115	-2.0	-1.71	37,800	2,457,254,144
[3647]	26/09/28	116	117	115	117	+1.0	+0.86	50,800	2,499,988,992
[3647]	26/09/25	117	118	116	116	0	+0.00	41,000	2,478,621,696
[3647]	26/09/24	117	118	116	116	-1.0	-0.85	31,400	2,478,621,696
[3647]	26/09/18	118	119	117	117	-1.0	-0.85	46,900	2,499,988,992
[3647]	26/09/17	120	121	117	118	-3.0	-2.48	133,300	2,521,356,544
[3647]	26/09/16	119	123	117	121	+2.0	+1.68	187,600	2,585,458,688
[3647]	26/09/15	117	121	116	119	+1.0	+0.85	90,600	2,542,723,840
[3647]	26/09/14	117	120	116	118	+1.0	+0.85	54,800	2,521,356,544
[3647]	26/09/11	116	118	116	117	0	+0.00	53,200	2,499,988,992
[3647]	26/09/10	119	119	116	117	-1.0	-0.85	92,600	2,499,988,992
[3647]	26/09/09	118	119	116	118	+1.0	+0.85	64,400	2,521,356,544
[3647]	26/09/08	118	121	117	117	+1.0	+0.86	94,300	2,480,099,072
[3647]	26/09/07	118	120	116	116	-3.0	-2.52	125,500	2,458,901,760
[3647]	26/09/04	119	122	118	119	-1.0	-0.83	117,700	2,522,493,952
[3647]	26/09/03	120	123	120	120	0	+0.00	56,000	2,543,691,264
[3647]	26/09/02	123	123	120	120	-3.0	-2.44	150,100	2,543,691,264
[3647]	26/09/01	123	126	121	123	-1.0	-0.81	168,300	2,607,283,712
[3647]	26/08/31	131	134	121	124	-9.0	-6.77	439,200	2,628,481,024
[3647]	26/08/28	136	146	131	133	-2.0	-1.48	917,300	2,819,257,856
[3647]	26/08/27	126	148	126	135	+10.0	+8.00	2,071,900	2,861,652,736
[3647]	26/08/26	122	138	121	125	+4.0	+3.31	1,078,600	2,649,678,592
[3647]	26/08/25	125	128	119	121	-2.0	-1.63	258,700	2,564,888,832
[3647]	26/08/24	115	129	115	123	+7.0	+6.03	460,400	2,607,283,712
[3647]	26/08/21	116	120	115	116	-2.0	-1.69	76,900	2,458,901,760
[3647]	26/08/20	116	119	116	118	+2.0	+1.72	78,000	2,501,296,384
[3647]	26/08/19	114	117	113	116	+2.0	+1.75	85,000	2,458,901,760
[3647]	26/08/18	113	117	113	114	+1.0	+0.88	98,700	2,416,506,880
[3647]	26/08/17	111	115	111	113	+2.0	+1.80	112,400	2,395,309,312
[3647]	26/08/14	110	113	110	111	+1.0	+0.91	62,400	2,352,914,432
[3647]	26/08/13	111	113	108	110	-3.0	-2.65	190,400	2,331,717,120
[3647]	26/08/12	114	116	113	113	-2.0	-1.74	55,100	2,395,309,312
[3647]	26/08/10	116	117	114	115	-1.0	-0.86	48,300	2,437,704,192
[3647]	26/08/07	115	117	113	116	+1.0	+0.87	77,600	2,458,901,760
[3647]	26/08/06	115	117	114	115	0	+0.00	66,100	2,437,704,192
[3647]	26/08/05	113	117	112	115	+3.0	+2.68	90,200	2,437,704,192
[3647]	26/08/04	113	115	112	112	-2.0	-1.75	80,300	2,374,112,000
[3647]	26/08/03	113	116	111	114	+1.0	+0.88	81,600	2,416,506,880
[3647]	26/07/31	112	115	110	113	+1.0	+0.89	92,700	2,395,309,312
[3647]	26/07/30	109	112	109	112	+5.0	+4.67	63,800	2,374,112,000
[3647]	26/07/29	111	113	107	107	-4.0	-3.60	204,200	2,268,124,672
[3647]	26/07/28	114	114	111	111	-3.0	-2.63	55,700	2,352,914,432
[3647]	26/07/27	113	115	112	114	+3.0	+2.70	76,300	2,416,506,880
[3647]	26/07/24	112	113	111	111	-2.0	-1.77	149,400	2,352,914,432
[3647]	26/07/23	112	114	112	113	0	+0.00	58,100	2,395,309,312
[3647]	26/07/22	113	115	112	113	+1.0	+0.89	87,300	2,395,309,312
[3647]	26/07/21	113	115	112	112	-1.0	-0.88	150,100	2,374,112,000
[3647]	26/07/17	115	116	110	113	-3	-2.59	374,900	-
[3647]	26/07/16	121	122	116	116	-8	-6.45	495,400	-
[3647]	26/07/15	121	127	116	124	-3	-2.36	940,900	-
[3647]	26/07/14	139	139	123	127	-9	-6.62	1,195,200	-
[3647]	26/07/13	121	152	118	136	+14	+11.48	3,028,100	-
[3647]	26/07/10	121	132	119	122	-4	-3.17	864,400	-
[3647]	26/07/09	132	149	126	126	-10	-7.35	1,176,900	-
[3647]	26/07/08	128	157	125	136	+6	+4.62	2,704,500	-
[3647]	26/07/07	130	134	127	130	-2	-1.52	168,300	-
[3647]	26/07/06	120	135	119	132	+16	+13.79	459,900	-
[3647]	26/07/03	115	118	114	116	-1	-0.85	31,100	-
[3647]	26/07/02	114	117	113	117	+4	+3.54	45,000	-
[3647]	26/07/01	115	115	113	113	-1	-0.88	39,300	-
[3647]	26/06/30	115	115	112	114	-1	-0.87	41,900	-
[3647]	26/06/29	114	116	114	115	+1	+0.88	22,500	-
[3647]	26/06/26	115	116	114	114	-2	-1.72	62,000	-
[3647]	26/06/25	116	118	115	116	0	0.00	28,500	-
[3647]	26/06/24	113	117	113	116	+3	+2.65	43,800	-
[3647]	26/06/23	116	117	113	113	-5	-4.24	119,100	-
[3647]	26/06/22	113	118	113	118	+6	+5.36	111,900	-
[3647]	26/06/19	116	116	111	112	-4	-3.45	114,100	-
[3647]	26/06/18	118	118	115	116	-2	-1.69	50,800	-
[3647]	26/06/17	110	123	110	118	+9	+8.26	300,000	-
[3647]	26/06/16	114	114	107	109	-4	-3.54	208,000	-
[3647]	26/06/15	110	114	110	113	+4	+3.67	126,400	-
[3647]	26/06/12	111	112	109	109	-2	-1.80	51,100	-
[3647]	26/06/11	110	112	109	111	0	0.00	98,700	-
[3647]	26/06/10	111	113	109	111	-2	-1.77	184,900	-
[3647]	26/06/09	114	116	111	113	-1	-0.88	237,700	-
[3647]	26/06/08	117	117	112	114	-7	-5.79	296,000	-
[3647]	26/06/05	114	125	114	121	+5	+4.31	445,100	-
[3647]	26/06/04	122	144	115	116	-1	-0.85	2,527,300	-
[3647]	26/06/03	109	126	109	117	+7	+6.36	431,400	-
[3647]	26/06/02	113	114	109	110	-5	-4.35	138,100	-
[3647]	26/06/01	108	119	108	115	+8	+7.48	162,200	-
[3647]	26/05/29	111	111	107	107	-2	-1.83	146,000	-
[3647]	26/05/28	107	111	107	109	+1	+0.93	129,600	-
[3647]	26/05/27	110	111	106	108	-1	-0.92	185,000	-
[3647]	26/05/26	110	114	109	109	-2	-1.80	143,800	-
[3647]	26/05/25	109	112	109	111	+1	+0.91	77,400	-
[3647]	26/05/22	113	114	109	110	-2.0	-1.79	87,200	-
[3647]	26/05/21	109	114	109	112	+3.0	+2.75	112,800	-
[3647]	26/05/20	112	112	107	109	-2.0	-1.80	216,200	-
[3647]	26/05/19	111	115	110	111	-2.0	-1.77	86,300	-
[3647]	26/05/18	115	116	110	113	-3.0	-2.59	177,000	-
[3647]	26/05/15	115	118	115	116	0	+0.00	53,500	-
[3647]	26/05/14	119	122	116	116	-5.0	-4.13	95,300	-
[3647]	26/05/13	118	121	117	121	+1.0	+0.83	76,200	-
[3647]	26/05/12	120	122	118	120	-1.0	-0.83	131,800	-
[3647]	26/05/11	124	126	120	121	-3.0	-2.42	100,900	-
[3647]	26/05/08	123	125	122	124	+1.0	+0.81	81,800	-
[3647]	26/05/07	124	126	123	123	-1.0	-0.81	87,700	-
[3647]	26/05/01	124	127	123	124	-1.0	-0.80	71,300	-
[3647]	26/04/30	129	130	123	125	-4.0	-3.10	215,900	-
[3647]	26/04/28	128	130	128	129	-1.0	-0.77	48,800	-
[3647]	26/04/27	132	132	129	130	-2	-1.52	154,600	-
[3647]	26/04/24	134	136	132	132	-1	-0.75	195,200	-
[3647]	26/04/23	134	137	132	133	-2	-1.48	250,300	-
[3647]	26/04/22	137	137	134	135	-1	-0.74	306,000	-
[3647]	26/04/21	138	140	136	136	-1	-0.73	269,900	-
[3647]	26/04/20	137	138	135	137	0	0.00	213,300	-
[3647]	26/04/17	137	137	135	137	-1	-0.72	129,300	-
[3647]	26/04/16	135	140	135	138	+3	+2.22	179,200	-
[3647]	26/04/15	138	140	134	135	-3	-2.17	178,200	-
[3647]	26/04/14	142	143	138	138	-4	-2.82	175,100	-
[3647]	26/04/13	141	144	139	142	-4	-2.74	299,800	-
[3647]	26/04/10	150	150	146	146	-4	-2.67	296,100	-
[3647]	26/04/09	151	151	148	150	-1	-0.66	258,300	-
[3647]	26/04/08	151	154	148	151	-2	-1.31	419,100	-
[3647]	26/04/07	151	154	149	153	+3	+2.00	608,100	-
[3647]	26/04/06	145	152	143	150	+9	+6.38	846,700	-
[3647]	26/04/03	140	143	140	141	+1	+0.71	171,700	-
[3647]	26/04/02	145	146	139	140	-1	-0.71	408,800	-
[3647]	26/04/01	136	141	135	141	+7	+5.22	245,800	-
[3647]	26/03/31	139	140	134	134	-6	-4.29	302,900	-
[3647]	26/03/30	136	142	135	140	0	0.00	370,000	-
[3647]	26/03/27	141	142	135	140	0	0.00	399,800	-
[3647]	26/03/26	146	146	139	140	-5	-3.45	270,900	-
[3647]	26/03/25	139	147	139	145	+5	+3.57	301,000	-
[3647]	26/03/24	142	142	136	140	+2	+1.45	331,000	-
[3647]	26/03/23	138	141	135	138	-8	-5.48	798,100	-
[3647]	26/03/19	157	159	145	146	-16	-9.88	1,380,000	-
[3647]	26/03/18	150	163	148	162	+12	+8.00	1,497,200	-
[3647]	26/03/17	170	173	145	150	0	0.00	5,615,600	-
[3647]	26/03/16	139	151	137	150	+10	+7.14	1,380,500	-
[3647]	26/03/13	145	151	139	140	-6	-4.11	1,710,700	-
[3647]	26/03/12	140	175	136	146	+6	+4.29	11,297,300	-
[3647]	26/03/11	135	143	135	140	+4	+2.94	469,000	-
[3647]	26/03/10	131	137	130	136	+6	+4.62	320,000	-
[3647]	26/03/09	127	130	124	130	-4	-2.99	518,700	-
[3647]	26/03/06	135	138	133	134	-3	-2.19	129,500	-
[3647]	26/03/05	132	139	132	137	+8	+6.20	560,100	-
[3647]	26/03/04	131	134	125	129	-6	-4.44	779,600	-
[3647]	26/03/03	144	144	135	135	-11	-7.53	868,400	-
[3647]	26/03/02	141	152	136	146	+3	+2.10	1,133,200	-
[3647]	26/02/27	139	144	139	143	+4	+2.88	390,000	-
[3647]	26/02/26	145	147	138	139	-8	-5.44	553,500	-
[3647]	26/02/25	140	148	136	147	+6	+4.26	667,300	-
[3647]	26/02/24	137	143	132	141	+4	+2.92	1,038,700	-
[3647]	26/02/20	148	152	137	137	-10	-6.80	1,651,100	-
[3647]	26/02/19	153	162	139	147	+3	+2.08	3,669,100	-
[3647]	26/02/18	157	161	142	144	-15	-9.43	2,271,000	-
[3647]	26/02/17	172	185	155	159	-12	-7.02	2,927,600	-
[3647]	26/02/16	200	215	165	171	-16	-8.56	6,015,800	-
[3647]	26/02/13	226	239	167	187	-5	-2.60	14,341,000	-
[3647]	26/02/12	147	192	139	192	+50	+35.21	7,557,500	-
[3647]	26/02/10	136	147	130	142	+6	+4.41	1,870,300	-
[3647]	26/02/09	123	148	123	136	+15	+12.40	5,409,700	-
[3647]	26/02/06	125	129	121	121	-7	-5.47	1,210,400	-
[3647]	26/02/05	125	139	122	128	+2	+1.59	3,336,600	-
[3647]	26/02/04	122	173	117	126	+3	+2.44	11,022,000	-
[3647]	26/02/03	121	124	120	123	+4	+3.36	226,400	-
[3647]	26/02/02	120	121	118	119	-1	-0.83	145,400	-
[3647]	26/01/30	119	121	119	120	+1	+0.84	106,500	-
[3647]	26/01/29	122	122	119	119	-2	-1.65	199,600	-
[3647]	26/01/28	121	122	118	121	-1	-0.82	334,800	-
[3647]	26/01/27	121	123	121	122	+1	+0.83	148,300	-
[3647]	26/01/26	122	124	120	121	-4	-3.20	387,800	-
[3647]	26/01/23	130	134	121	125	-1	-0.79	2,262,800	-
[3647]	26/01/22	167	167	125	126	+9	+7.69	10,879,400	-
[3647]	26/01/21	116	118	115	117	0	0.00	50,500	-
[3647]	26/01/20	117	118	116	117	0	0.00	23,200	-
[3647]	26/01/19	117	118	115	117	+1	+0.86	57,900	-
[3647]	26/01/16	117	118	115	116	-1	-0.85	44,400	-
[3647]	26/01/15	117	118	114	117	0	0.00	77,100	-
[3647]	26/01/14	116	119	116	117	-1	-0.85	50,200	-
[3647]	26/01/13	120	122	118	118	-1	-0.84	46,800	-
[3647]	26/01/09	119	121	118	119	0	0.00	81,000	-
[3647]	26/01/08	118	121	118	119	0	0.00	29,800	-
[3647]	26/01/07	118	119	117	119	+1	+0.85	29,400	-
[3647]	26/01/06	119	119	118	118	-1	-0.84	22,800	-
[3647]	26/01/05	119	120	117	119	-1	-0.83	49,600	-
[3647]	25/12/30	119	139	117	120	+4	+3.45	881,100	-
[3647]	25/12/29	114	118	114	116	-2	-1.69	89,900	-
[3647]	25/12/26	123	123	118	118	-4	-3.28	116,600	-
[3647]	25/12/25	114	122	112	122	+9	+7.96	158,100	-
[3647]	25/12/24	115	118	112	113	-1	-0.88	125,000	-
[3647]	25/12/23	112	121	112	114	+1	+0.88	161,700	-
[3647]	25/12/22	112	115	111	113	-1	-0.88	101,200	-
[3647]	25/12/19	117	117	114	114	-4	-3.39	40,700	-
[3647]	25/12/18	113	120	110	118	+5	+4.42	152,200	-
[3647]	25/12/17	116	117	113	113	-3	-2.59	63,200	-
[3647]	25/12/16	121	122	114	116	-7	-5.69	176,200	-
[3647]	25/12/15	124	125	120	123	-4	-3.15	83,300	-
[3647]	25/12/12	125	129	124	127	+3	+2.42	158,700	-
[3647]	25/12/11	127	128	124	124	-3	-2.36	50,500	-
[3647]	25/12/10	124	127	124	127	+2	+1.60	61,600	-
[3647]	25/12/09	125	127	125	125	-1	-0.79	36,300	-
[3647]	25/12/08	124	128	123	126	+1	+0.80	52,000	-
[3647]	25/12/05	129	129	125	125	-4	-3.10	19,800	-
[3647]	25/12/04	127	130	126	129	+2	+1.57	57,400	-
[3647]	25/12/03	124	129	124	127	+3	+2.42	60,100	-
[3647]	25/12/02	128	128	124	124	-4	-3.13	51,900	-
[3647]	25/12/01	131	131	128	128	-3	-2.29	29,300	-
[3647]	25/11/28	129	131	126	131	+4	+3.15	76,700	-
[3647]	25/11/27	129	130	126	127	-1	-0.78	62,200	-
[3647]	25/11/26	127	130	127	128	+1	+0.79	36,300	-
[3647]	25/11/25	127	127	124	127	-1	-0.78	87,500	-
[3647]	25/11/21	129	129	123	128	-2	-1.54	112,900	-
[3647]	25/11/20	128	132	121	130	+5	+4.00	223,200	-
[3647]	25/11/19	132	135	125	125	-7	-5.30	294,700	-
[3647]	25/11/18	138	140	132	132	-4	-2.94	136,300	-
[3647]	25/11/17	134	137	132	136	+1	+0.74	83,900	-
[3647]	25/11/14	136	137	134	135	-2	-1.46	99,500	-
[3647]	25/11/13	141	143	136	137	-3	-2.14	101,100	-
[3647]	25/11/12	138	141	136	140	+3	+2.19	77,600	-
[3647]	25/11/11	134	137	133	137	+3	+2.24	62,500	-
[3647]	25/11/10	134	135	131	134	+1	+0.75	83,700	-
[3647]	25/11/07	131	135	130	133	+2	+1.53	168,500	-
[3647]	25/11/06	131	134	131	131	0	0.00	88,400	-
[3647]	25/11/05	133	133	128	131	-3	-2.24	158,100	-
[3647]	25/11/04	132	137	131	134	+1	+0.75	133,500	-
[3647]	25/10/31	134	136	133	133	-3	-2.21	106,300	-
[3647]	25/10/30	136	139	133	136	-1	-0.73	166,200	-
[3647]	25/10/29	139	139	136	137	0	0.00	64,800	-
[3647]	25/10/28	140	141	135	137	-2	-1.44	152,000	-
[3647]	25/10/27	146	146	137	139	-5	-3.47	289,300	-
[3647]	25/10/24	147	148	142	144	-3	-2.04	146,800	-
[3647]	25/10/23	146	150	146	147	-3	-2.00	131,400	-
[3647]	25/10/22	138	153	138	150	+9	+6.38	556,000	-
[3647]	25/10/21	136	143	134	141	+3	+2.17	345,100	-
[3647]	25/10/20	131	138	131	138	+9	+6.98	171,200	-
[3647]	25/10/17	132	133	129	129	-3	-2.27	280,300	-
[3647]	25/10/16	144	145	132	132	-13	-8.97	1,081,500	-
[3647]	25/10/15	158	177	145	145	+2	+1.40	5,627,900	-
[3647]	25/10/14	144	146	140	143	-6	-4.03	403,900	-
[3647]	25/10/10	152	152	148	149	-3	-1.97	197,900	-
[3647]	25/10/09	154	154	149	152	-1	-0.65	404,600	-
[3647]	25/10/08	158	158	152	153	-7	-4.38	1,003,700	-
[3647]	25/10/07	184	196	156	160	+6	+3.90	7,648,800	-
[3647]	25/10/06	160	160	154	154	-2	-1.28	87,600	-
[3647]	25/10/03	167	167	155	156	-6	-3.70	174,600	-
[3647]	25/10/02	166	166	160	162	-6	-3.57	198,800	-
[3647]	25/10/01	156	172	154	168	+8	+5.00	628,800	-
[3647]	25/09/30	153	164	148	160	+9	+5.96	285,100	-
[3647]	25/09/29	153	153	146	151	+3	+2.03	174,900	-
[3647]	25/09/26	150	150	144	148	-3	-1.99	207,200	-
[3647]	25/09/25	166	166	151	151	-15	-9.04	411,500	-
[3647]	25/09/24	168	169	163	166	-4	-2.35	136,800	-
[3647]	25/09/22	163	176	162	170	+9	+5.59	408,700	-
[3647]	25/09/19	171	171	157	161	-15	-8.52	661,400	-
[3647]	25/09/18	167	183	166	176	+9	+5.39	1,230,400	-
[3647]	25/09/17	168	170	163	167	-5	-2.91	323,100	-
[3647]	25/09/16	154	172	153	172	+14	+8.86	607,700	-
[3647]	25/09/12	160	164	155	158	-7	-4.24	479,100	-
[3647]	25/09/11	151	179	149	165	+15	+10.00	3,365,900	-
[3647]	25/09/10	150	150	148	150	-1	-0.66	38,200	-
[3647]	25/09/09	151	152	150	151	0	0.00	33,400	-
[3647]	25/09/08	151	153	151	151	-2	-1.31	7,900	-
[3647]	25/09/05	151	153	150	153	+2	+1.32	25,300	-