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
[3649]	26/10/29	850	856	837	848	-5.0	-0.59	189,000	20,711,993,344
[3649]	26/10/28	861	870	853	853	-3.0	-0.35	55,400	20,834,115,584
[3649]	26/10/27	865	868	855	856	-7.0	-0.81	49,800	20,907,388,928
[3649]	26/10/26	877	878	862	863	-2.0	-0.23	39,300	21,078,360,064
[3649]	26/10/23	880	880	860	865	-7.0	-0.80	45,500	21,127,208,960
[3649]	26/10/22	877	886	871	872	-6.0	-0.68	32,100	21,298,182,144
[3649]	26/10/21	890	890	876	878	-1.0	-0.11	22,900	21,444,728,832
[3649]	26/10/20	890	895	872	879	-20.0	-2.22	49,400	21,469,153,280
[3649]	26/10/19	898	900	892	899	-11.0	-1.21	35,800	21,957,644,288
[3649]	26/10/16	908	919	905	910	+17.0	+1.90	89,700	22,226,313,216
[3649]	26/10/15	880	892	867	893	+12.0	+1.36	76,600	21,811,095,552
[3649]	26/10/14	870	887	870	881	+5.0	+0.57	53,200	21,518,002,176
[3649]	26/10/13	870	876	861	876	+10.0	+1.15	60,000	21,395,879,936
[3649]	26/10/09	837	867	836	866	+23.0	+2.73	74,800	21,151,633,408
[3649]	26/10/08	850	851	839	843	-12.0	-1.40	56,200	20,589,871,104
[3649]	26/10/07	851	857	851	855	-2.0	-0.23	33,100	20,882,964,480
[3649]	26/10/06	843	861	843	857	+6.0	+0.71	53,700	20,931,813,376
[3649]	26/10/05	848	853	843	851	+3.0	+0.35	35,900	20,785,266,688
[3649]	26/10/02	853	863	846	848	-17.0	-1.97	45,900	20,711,993,344
[3649]	26/10/01	841	870	839	865	+18.0	+2.13	56,700	21,127,208,960
[3649]	26/09/30	850	853	843	847	-9.0	-1.05	42,400	20,687,568,896
[3649]	26/09/29	878	879	856	856	-25.0	-2.84	53,100	20,907,388,928
[3649]	26/09/28	882	891	879	881	-6.0	-0.68	37,600	21,518,002,176
[3649]	26/09/25	888	892	884	887	-4.0	-0.45	44,600	21,664,548,864
[3649]	26/09/24	882	902	882	891	+5.0	+0.56	61,100	21,762,246,656
[3649]	26/09/18	912	912	881	886	-24.0	-2.64	120,100	21,640,124,416
[3649]	26/09/17	904	915	904	910	+2.0	+0.22	75,100	22,226,313,216
[3649]	26/09/16	915	915	893	908	-7.0	-0.77	59,800	22,177,464,320
[3649]	26/09/15	875	915	869	915	+40.0	+4.57	119,500	22,348,435,456
[3649]	26/09/14	845	875	834	875	+22.0	+2.58	61,500	21,371,455,488
[3649]	26/09/11	830	880	830	853	+20.0	+2.40	166,500	20,834,115,584
[3649]	26/09/10	815	833	806	833	+8.0	+0.97	74,800	20,345,624,576
[3649]	26/09/09	823	832	821	825	-5.0	-0.60	21,900	20,150,228,992
[3649]	26/09/08	826	838	826	830	-6.0	-0.72	50,200	20,272,351,232
[3649]	26/09/07	839	840	828	836	-14.0	-1.65	49,600	20,418,897,920
[3649]	26/09/04	819	855	819	850	+32.0	+3.91	59,900	20,760,842,240
[3649]	26/09/03	824	828	818	818	-4.0	-0.49	37,100	19,979,257,856
[3649]	26/09/02	839	847	822	822	-32.0	-3.75	47,500	20,076,955,648
[3649]	26/09/01	843	854	840	854	+8.0	+0.95	49,000	20,858,540,032
[3649]	26/08/31	843	855	843	846	-5.0	-0.59	61,700	20,663,144,448
[3649]	26/08/28	853	868	845	851	-11.0	-1.28	49,500	20,785,266,688
[3649]	26/08/27	877	877	856	862	-15.0	-1.71	42,200	21,053,935,616
[3649]	26/08/26	866	885	866	877	+5.0	+0.57	69,000	21,420,304,384
[3649]	26/08/25	877	877	862	872	-5.0	-0.57	52,800	21,298,182,144
[3649]	26/08/24	871	888	867	877	+7.0	+0.80	52,000	21,420,304,384
[3649]	26/08/21	881	881	864	870	-12.0	-1.36	45,800	21,235,947,520
[3649]	26/08/20	855	886	846	882	+32.0	+3.76	123,700	21,528,858,624
[3649]	26/08/19	850	853	835	850	0	+0.00	88,700	20,747,765,760
[3649]	26/08/18	829	868	826	850	+24.0	+2.91	233,300	20,747,765,760
[3649]	26/08/17	849	849	826	826	-27.0	-3.17	199,300	20,161,945,600
[3649]	26/08/14	827	853	813	853	-42.0	-4.69	356,100	20,820,992,000
[3649]	26/08/13	880	895	871	895	+10.0	+1.13	102,100	21,846,175,744
[3649]	26/08/12	879	885	873	885	+12.0	+1.37	82,900	21,602,084,864
[3649]	26/08/10	855	878	847	873	+27.0	+3.19	67,600	21,309,175,808
[3649]	26/08/07	840	855	835	846	+5.0	+0.59	51,400	20,650,129,408
[3649]	26/08/06	826	846	826	841	+11.0	+1.33	46,400	20,528,082,944
[3649]	26/08/05	827	835	826	830	+4.0	+0.48	29,700	20,259,581,952
[3649]	26/08/04	825	830	819	826	+5.0	+0.61	85,300	20,161,945,600
[3649]	26/08/03	835	835	819	821	-22.0	-2.61	72,800	20,039,901,184
[3649]	26/07/31	851	854	825	843	-20.0	-2.32	80,500	20,576,901,120
[3649]	26/07/30	869	870	859	863	-2.0	-0.23	72,200	21,065,084,928
[3649]	26/07/29	845	865	844	865	+22.0	+2.61	79,700	21,113,903,104
[3649]	26/07/28	850	854	843	843	-7.0	-0.82	59,400	20,576,901,120
[3649]	26/07/27	857	857	846	850	+7.0	+0.83	50,300	20,747,765,760
[3649]	26/07/24	840	852	835	843	0	+0.00	81,400	20,576,901,120
[3649]	26/07/23	844	849	836	843	-2.0	-0.24	64,000	20,576,901,120
[3649]	26/07/22	878	878	845	845	-21.0	-2.42	65,600	20,625,719,296
[3649]	26/07/21	866	876	865	866	+7.0	+0.81	57,000	21,138,311,168
[3649]	26/07/17	874	874	850	859	-13	-1.49	40,800	-
[3649]	26/07/16	876	892	862	872	-10	-1.13	59,100	-
[3649]	26/07/15	881	885	869	882	-3	-0.34	60,900	-
[3649]	26/07/14	890	903	885	885	-4	-0.45	50,800	-
[3649]	26/07/13	909	910	880	889	-13	-1.44	116,300	-
[3649]	26/07/10	868	906	862	902	+47	+5.50	186,700	-
[3649]	26/07/09	860	874	850	855	-1	-0.12	130,700	-
[3649]	26/07/08	830	861	826	856	+26	+3.13	154,800	-
[3649]	26/07/07	808	830	803	830	+19	+2.34	73,300	-
[3649]	26/07/06	823	823	810	811	-7	-0.86	48,900	-
[3649]	26/07/03	808	823	806	818	+8	+0.99	57,300	-
[3649]	26/07/02	793	822	792	810	+21	+2.66	110,200	-
[3649]	26/07/01	790	796	777	789	+6	+0.77	57,400	-
[3649]	26/06/30	794	795	782	783	-10	-1.26	65,700	-
[3649]	26/06/29	789	812	789	793	-3	-0.38	54,800	-
[3649]	26/06/26	806	806	785	796	+5	+0.63	65,800	-
[3649]	26/06/25	789	798	784	791	-4	-0.50	44,300	-
[3649]	26/06/24	792	809	792	795	-4	-0.50	34,400	-
[3649]	26/06/23	814	819	799	799	-8	-0.99	93,000	-
[3649]	26/06/22	792	811	792	807	+11	+1.38	52,100	-
[3649]	26/06/19	798	811	790	796	-2	-0.25	68,600	-
[3649]	26/06/18	805	810	794	798	-8	-0.99	74,000	-
[3649]	26/06/17	797	809	786	806	+23	+2.94	106,200	-
[3649]	26/06/16	784	790	773	783	-1	-0.13	109,800	-
[3649]	26/06/15	782	791	777	784	+3	+0.38	60,800	-
[3649]	26/06/12	795	803	768	781	-11	-1.39	113,900	-
[3649]	26/06/11	820	820	785	792	-35	-4.23	106,700	-
[3649]	26/06/10	812	827	805	827	+14	+1.72	59,300	-
[3649]	26/06/09	815	834	810	813	-2	-0.25	88,200	-
[3649]	26/06/08	823	830	809	815	-20	-2.40	98,200	-
[3649]	26/06/05	824	843	824	835	+19	+2.33	116,100	-
[3649]	26/06/04	805	830	801	816	+11	+1.37	157,900	-
[3649]	26/06/03	790	809	778	805	+14	+1.77	152,600	-
[3649]	26/06/02	769	794	765	791	+16	+2.06	127,600	-
[3649]	26/06/01	767	798	766	775	+9	+1.17	151,800	-
[3649]	26/05/29	764	791	761	766	+1	+0.13	140,300	-
[3649]	26/05/28	755	765	750	765	+6	+0.79	98,700	-
[3649]	26/05/27	760	762	747	759	-1	-0.13	80,000	-
[3649]	26/05/26	735	762	725	760	+24	+3.26	144,100	-
[3649]	26/05/25	738	739	724	736	-4	-0.54	55,200	-
[3649]	26/05/22	747	748	730	740	-7.0	-0.94	70,900	-
[3649]	26/05/21	737	750	735	747	+11.0	+1.49	100,500	-
[3649]	26/05/20	738	738	717	736	+2.0	+0.27	130,800	-
[3649]	26/05/19	748	748	721	734	-17.0	-2.26	170,300	-
[3649]	26/05/18	774	780	748	751	-23.0	-2.97	141,800	-
[3649]	26/05/15	790	793	767	774	+14.0	+1.84	77,700	-
[3649]	26/05/14	779	780	755	760	-19.0	-2.44	150,100	-
[3649]	26/05/13	785	788	779	779	-7.0	-0.89	55,200	-
[3649]	26/05/12	783	793	780	786	0	+0.00	71,000	-
[3649]	26/05/11	793	803	781	786	-3.0	-0.38	93,600	-
[3649]	26/05/08	786	799	778	789	+2.0	+0.25	112,400	-
[3649]	26/05/07	799	806	787	787	0	+0.00	82,100	-
[3649]	26/05/01	788	800	787	787	-4.0	-0.51	51,900	-
[3649]	26/04/30	791	795	789	791	-8.0	-1.00	82,300	-
[3649]	26/04/28	799	804	790	799	-4.0	-0.50	77,200	-
[3649]	26/04/27	803	812	798	803	-7	-0.86	59,000	-
[3649]	26/04/24	802	811	802	810	+5	+0.62	36,600	-
[3649]	26/04/23	804	807	798	805	-1	-0.12	74,500	-
[3649]	26/04/22	809	816	803	806	-3	-0.37	62,000	-
[3649]	26/04/21	810	818	804	809	+5	+0.62	84,200	-
[3649]	26/04/20	811	814	803	804	-16	-1.95	105,600	-
[3649]	26/04/17	836	844	819	820	-16	-1.91	63,000	-
[3649]	26/04/16	819	838	819	836	+17	+2.08	90,100	-
[3649]	26/04/15	825	831	816	819	+8	+0.99	84,300	-
[3649]	26/04/14	826	827	808	811	-13	-1.58	87,200	-
[3649]	26/04/13	822	836	818	824	+1	+0.12	51,700	-
[3649]	26/04/10	837	843	821	823	-11	-1.32	44,900	-
[3649]	26/04/09	850	851	830	834	-19	-2.23	77,700	-
[3649]	26/04/08	846	857	841	853	+16	+1.91	80,700	-
[3649]	26/04/07	835	847	830	837	+9	+1.09	38,200	-
[3649]	26/04/06	825	834	823	828	+3	+0.36	50,600	-
[3649]	26/04/03	825	834	821	825	0	0.00	47,800	-
[3649]	26/04/02	845	851	825	825	-18	-2.14	72,200	-
[3649]	26/04/01	849	849	837	843	+14	+1.69	78,800	-
[3649]	26/03/31	835	847	827	829	-7	-0.84	64,800	-
[3649]	26/03/30	872	874	836	836	-51	-5.75	103,600	-
[3649]	26/03/27	874	887	867	887	+15	+1.72	64,300	-
[3649]	26/03/26	868	877	862	872	+2	+0.23	75,500	-
[3649]	26/03/25	864	880	862	870	+18	+2.11	90,800	-
[3649]	26/03/24	841	857	837	852	+25	+3.02	60,400	-
[3649]	26/03/23	840	844	827	827	-27	-3.16	110,300	-
[3649]	26/03/19	867	887	852	854	-23	-2.62	67,400	-
[3649]	26/03/18	856	881	856	877	+24	+2.81	117,200	-
[3649]	26/03/17	872	878	853	853	-9	-1.04	60,100	-
[3649]	26/03/16	876	881	862	862	-6	-0.69	70,200	-
[3649]	26/03/13	864	881	864	868	-19	-2.14	82,900	-
[3649]	26/03/12	904	907	876	887	-23	-2.53	129,700	-
[3649]	26/03/11	921	923	903	910	+4	+0.44	69,800	-
[3649]	26/03/10	903	935	903	906	+9	+1.00	111,000	-
[3649]	26/03/09	876	905	868	897	-31	-3.34	171,200	-
[3649]	26/03/06	894	930	881	928	+34	+3.80	137,900	-
[3649]	26/03/05	890	906	888	894	+19	+2.17	75,700	-
[3649]	26/03/04	898	898	861	875	-38	-4.16	146,000	-
[3649]	26/03/03	930	933	894	913	-19	-2.04	162,400	-
[3649]	26/03/02	925	943	916	932	+5	+0.54	179,300	-
[3649]	26/02/27	890	933	886	927	+42	+4.75	200,600	-
[3649]	26/02/26	818	894	818	885	+67	+8.19	251,700	-
[3649]	26/02/25	811	825	801	818	+7	+0.86	167,200	-
[3649]	26/02/24	851	863	806	811	-77	-8.67	227,300	-
[3649]	26/02/20	846	899	840	888	+51	+6.09	193,200	-
[3649]	26/02/19	835	844	825	837	+2	+0.24	144,500	-
[3649]	26/02/18	849	850	833	835	-6	-0.71	199,300	-
[3649]	26/02/17	848	852	841	841	-9	-1.06	81,200	-
[3649]	26/02/16	890	891	849	850	-38	-4.28	224,000	-
[3649]	26/02/13	937	955	877	888	-34	-3.69	281,100	-
[3649]	26/02/12	924	937	905	922	-4	-0.43	142,200	-
[3649]	26/02/10	941	946	921	926	-12	-1.28	70,000	-
[3649]	26/02/09	902	945	886	938	+51	+5.75	125,800	-
[3649]	26/02/06	923	923	878	887	-36	-3.90	116,600	-
[3649]	26/02/05	885	927	880	923	+38	+4.29	98,900	-
[3649]	26/02/04	905	917	877	885	-20	-2.21	69,700	-
[3649]	26/02/03	878	911	872	905	+26	+2.96	130,200	-
[3649]	26/02/02	859	888	859	879	+19	+2.21	100,800	-
[3649]	26/01/30	839	870	839	860	+24	+2.87	105,800	-
[3649]	26/01/29	853	853	835	836	-17	-1.99	94,400	-
[3649]	26/01/28	860	873	837	853	-5	-0.58	245,100	-
[3649]	26/01/27	876	877	858	858	-22	-2.50	53,200	-
[3649]	26/01/26	900	909	869	880	-28	-3.08	112,300	-
[3649]	26/01/23	928	930	907	908	-25	-2.68	59,000	-
[3649]	26/01/22	921	936	920	933	+19	+2.08	48,300	-
[3649]	26/01/21	905	915	903	914	+5	+0.55	44,500	-
[3649]	26/01/20	923	927	908	909	-19	-2.05	63,700	-
[3649]	26/01/19	950	951	925	928	-27	-2.83	74,600	-
[3649]	26/01/16	963	969	947	955	-8	-0.83	59,500	-
[3649]	26/01/15	955	966	950	963	+8	+0.84	48,200	-
[3649]	26/01/14	954	965	951	955	-2	-0.21	51,800	-
[3649]	26/01/13	968	969	941	957	+1	+0.10	67,600	-
[3649]	26/01/09	975	978	956	956	-16	-1.65	96,000	-
[3649]	26/01/08	971	983	966	972	+4	+0.41	101,300	-
[3649]	26/01/07	942	977	940	968	+28	+2.98	127,100	-
[3649]	26/01/06	919	943	919	940	+25	+2.73	80,400	-
[3649]	26/01/05	909	918	901	915	+7	+0.77	20,400	-
[3649]	25/12/30	919	919	908	908	-11	-1.20	25,700	-
[3649]	25/12/29	907	921	907	919	0	0.00	43,100	-
[3649]	25/12/26	919	921	913	919	+4	+0.44	29,500	-
[3649]	25/12/25	905	916	905	915	+8	+0.88	29,200	-
[3649]	25/12/24	913	917	907	907	-8	-0.87	29,100	-
[3649]	25/12/23	909	923	909	915	+11	+1.22	30,900	-
[3649]	25/12/22	921	924	900	904	-13	-1.42	47,300	-
[3649]	25/12/19	912	924	901	917	+10	+1.10	65,300	-
[3649]	25/12/18	874	907	868	907	+33	+3.78	53,700	-
[3649]	25/12/17	882	882	870	874	-8	-0.91	30,200	-
[3649]	25/12/16	902	905	881	882	-21	-2.33	54,600	-
[3649]	25/12/15	880	903	871	903	+30	+3.44	37,100	-
[3649]	25/12/12	879	891	872	873	+4	+0.46	43,300	-
[3649]	25/12/11	885	889	869	869	-20	-2.25	36,700	-
[3649]	25/12/10	895	896	884	889	-6	-0.67	20,600	-
[3649]	25/12/09	914	914	895	895	-23	-2.51	24,500	-
[3649]	25/12/08	902	925	902	918	+12	+1.32	35,100	-
[3649]	25/12/05	915	919	906	906	-8	-0.88	21,900	-
[3649]	25/12/04	925	925	914	914	-4	-0.44	21,100	-
[3649]	25/12/03	927	938	918	918	-13	-1.40	46,900	-
[3649]	25/12/02	937	942	925	931	-3	-0.32	58,600	-
[3649]	25/12/01	950	955	927	934	-16	-1.68	62,700	-
[3649]	25/11/28	970	974	949	950	-9	-0.94	78,500	-
[3649]	25/11/27	1,003	1,011	957	959	-34	-3.42	167,400	-
[3649]	25/11/26	942	993	941	993	+58	+6.20	240,500	-
[3649]	25/11/25	916	939	916	935	+22	+2.41	154,200	-
[3649]	25/11/21	842	914	842	913	+68	+8.05	135,400	-
[3649]	25/11/20	844	849	835	845	-1	-0.12	24,600	-
[3649]	25/11/19	867	875	846	846	-21	-2.42	52,600	-
[3649]	25/11/18	887	890	862	867	-29	-3.24	50,400	-
[3649]	25/11/17	900	906	894	896	-5	-0.55	63,200	-
[3649]	25/11/14	887	911	887	901	+34	+3.92	181,100	-
[3649]	25/11/13	878	881	867	867	-10	-1.14	67,300	-
[3649]	25/11/12	856	880	856	877	+24	+2.81	68,700	-
[3649]	25/11/11	841	854	840	853	+12	+1.43	45,100	-
[3649]	25/11/10	826	850	826	841	+13	+1.57	50,600	-
[3649]	25/11/07	822	828	818	828	+8	+0.98	22,600	-
[3649]	25/11/06	820	826	816	820	+2	+0.24	19,300	-
[3649]	25/11/05	826	827	813	818	-6	-0.73	36,600	-
[3649]	25/11/04	824	838	814	824	0	0.00	40,200	-
[3649]	25/10/31	810	824	809	824	+18	+2.23	80,700	-
[3649]	25/10/30	809	820	806	806	-3	-0.37	82,800	-
[3649]	25/10/29	853	853	809	809	-44	-5.16	88,400	-
[3649]	25/10/28	862	866	847	853	-15	-1.73	48,600	-
[3649]	25/10/27	853	868	853	868	+15	+1.76	32,900	-
[3649]	25/10/24	848	855	841	853	+3	+0.35	23,900	-
[3649]	25/10/23	850	864	845	850	-4	-0.47	31,200	-
[3649]	25/10/22	856	867	850	854	0	0.00	30,600	-
[3649]	25/10/21	825	854	823	854	+30	+3.64	66,900	-
[3649]	25/10/20	815	824	811	824	+17	+2.11	51,900	-
[3649]	25/10/17	811	822	804	807	-2	-0.25	42,900	-
[3649]	25/10/16	810	818	805	809	-1	-0.12	45,500	-
[3649]	25/10/15	809	816	801	810	+9	+1.12	45,800	-
[3649]	25/10/14	815	823	797	801	-26	-3.14	69,500	-
[3649]	25/10/10	843	843	827	827	-23	-2.71	40,000	-
[3649]	25/10/09	866	867	849	850	-8	-0.93	33,200	-
[3649]	25/10/08	857	875	857	858	-5	-0.58	32,500	-
[3649]	25/10/07	885	890	861	863	-12	-1.37	65,600	-
[3649]	25/10/06	879	883	860	875	+11	+1.27	70,800	-
[3649]	25/10/03	857	872	853	864	+7	+0.82	45,800	-
[3649]	25/10/02	849	862	845	857	+17	+2.02	81,900	-
[3649]	25/10/01	880	880	840	840	-41	-4.65	76,100	-
[3649]	25/09/30	885	888	878	881	+6	+0.69	38,200	-
[3649]	25/09/29	883	885	874	875	-16	-1.80	46,400	-
[3649]	25/09/26	901	909	883	891	-16	-1.76	163,600	-
[3649]	25/09/25	855	909	855	907	+54	+6.33	217,400	-
[3649]	25/09/24	810	863	810	853	+43	+5.31	138,200	-
[3649]	25/09/22	798	818	798	810	+13	+1.63	47,000	-
[3649]	25/09/19	805	809	794	797	-10	-1.24	85,600	-
[3649]	25/09/18	807	811	803	807	+3	+0.37	33,900	-
[3649]	25/09/17	811	811	802	804	-11	-1.35	51,000	-
[3649]	25/09/16	821	824	815	815	-11	-1.33	41,800	-
[3649]	25/09/12	833	835	825	826	-9	-1.08	46,300	-
[3649]	25/09/11	833	839	831	835	-4	-0.48	21,500	-
[3649]	25/09/10	839	841	833	839	-6	-0.71	26,500	-
[3649]	25/09/09	846	854	837	845	-1	-0.12	38,500	-
[3649]	25/09/08	842	849	842	846	+10	+1.20	34,000	-
[3649]	25/09/05	840	848	834	836	-3	-0.36	52,400	-