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
[3653]	26/10/29	902	930	881	918	+6.0	+0.66	58,600	4,739,023,360
[3653]	26/10/28	930	936	899	912	-3.0	-0.33	43,600	4,708,049,408
[3653]	26/10/27	904	927	900	915	+5.0	+0.55	47,100	4,723,536,384
[3653]	26/10/26	878	924	872	910	+32.0	+3.64	58,000	4,697,724,928
[3653]	26/10/23	870	882	848	878	-7.0	-0.79	71,100	4,532,530,176
[3653]	26/10/22	894	932	885	885	-22.0	-2.43	46,300	4,568,666,624
[3653]	26/10/21	875	912	875	907	+41.0	+4.73	51,500	4,682,237,952
[3653]	26/10/20	900	938	866	866	-47.0	-5.15	101,800	4,470,582,272
[3653]	26/10/19	897	957	897	913	+1.0	+0.11	102,800	4,713,211,904
[3653]	26/10/16	877	918	877	912	+35.0	+3.99	59,600	4,708,049,408
[3653]	26/10/15	878	894	848	877	-9.0	-1.02	122,100	4,527,367,680
[3653]	26/10/14	893	905	880	886	-22.0	-2.42	100,700	4,573,828,608
[3653]	26/10/13	915	927	895	908	-22.0	-2.37	113,000	4,687,399,936
[3653]	26/10/09	924	960	910	930	-9.0	-0.96	203,300	4,800,971,776
[3653]	26/10/08	975	990	931	939	-33.0	-3.40	185,000	4,847,432,704
[3653]	26/10/07	985	986	964	972	-13.0	-1.32	125,700	5,017,789,440
[3653]	26/10/06	1,015	1,030	976	985	-43.0	-4.18	329,100	5,084,899,840
[3653]	26/10/05	998	1,066	972	1,028	+45.0	+4.58	861,000	5,306,880,512
[3653]	26/10/02	1,008	1,092	972	983	+13.0	+1.34	944,100	5,074,575,360
[3653]	26/10/01	1,021	1,021	965	970	-51.0	-5.00	380,700	5,007,464,960
[3653]	26/09/30	991	1,109	962	1,021	+11.0	+1.09	1,336,600	5,270,744,064
[3653]	26/09/29	1,067	1,090	991	1,010	-87.0	-7.93	350,400	5,213,958,144
[3653]	26/09/28	1,082	1,273	1,081	1,097	-15.0	-1.35	1,258,000	5,663,081,472
[3653]	26/09/25	1,161	1,181	1,088	1,112	-32.0	-2.80	176,600	5,740,516,352
[3653]	26/09/24	1,126	1,255	1,112	1,144	+45.0	+4.09	594,300	5,905,711,104
[3653]	26/09/18	1,079	1,121	1,047	1,099	+33.0	+3.10	373,300	5,673,405,952
[3653]	26/09/17	1,101	1,121	1,037	1,066	-14.0	-1.30	319,400	5,503,049,216
[3653]	26/09/16	1,100	1,134	1,070	1,080	-63.0	-5.51	265,200	5,575,321,600
[3653]	26/09/15	1,079	1,228	1,079	1,143	+64.0	+5.93	1,022,900	5,900,549,120
[3653]	26/09/14	1,243	1,244	1,041	1,079	-210.0	-16.29	866,500	5,570,159,616
[3653]	26/09/11	1,460	1,580	1,267	1,289	-201.0	-13.49	2,707,800	6,655,281,152
[3653]	26/09/10	1,480	1,600	1,431	1,490	+103.0	+7.43	6,683,500	7,693,071,360
[3653]	26/09/09	1,311	1,549	1,308	1,387	+72.0	+5.48	6,028,200	7,161,268,224
[3653]	26/09/08	1,305	1,500	1,246	1,315	+89.0	+7.26	6,579,400	6,789,522,432
[3653]	26/09/07	1,289	1,679	1,226	1,226	-153.0	-11.09	6,417,800	6,330,003,456
[3653]	26/09/04	1,615	1,615	1,306	1,379	+64.0	+4.87	4,200,100	7,119,963,136
[3653]	26/09/03	1,315	1,315	1,255	1,315	+300.0	+29.56	456,300	6,789,522,432
[3653]	26/09/02	845	1,015	821	1,015	+150.0	+17.34	1,673,700	5,240,582,144
[3653]	26/09/01	950	975	851	865	-172.0	-16.59	925,500	4,466,112,000
[3653]	26/08/31	914	1,037	913	1,037	+150.0	+16.91	1,347,000	5,354,170,880
[3653]	26/08/28	782	932	775	887	+105.0	+13.43	1,381,700	4,579,700,736
[3653]	26/08/27	770	783	758	782	+24.0	+3.17	31,800	4,037,571,584
[3653]	26/08/26	774	774	739	758	-9.0	-1.17	16,300	3,913,656,320
[3653]	26/08/25	751	767	750	767	+9.0	+1.19	13,600	3,960,124,672
[3653]	26/08/24	752	758	730	758	+11.0	+1.47	14,100	3,913,656,320
[3653]	26/08/21	750	750	716	747	+3.0	+0.40	13,300	3,856,861,952
[3653]	26/08/20	717	744	710	744	+27.0	+3.77	13,300	3,841,372,416
[3653]	26/08/19	711	720	685	717	+2.0	+0.28	8,400	3,701,967,872
[3653]	26/08/18	716	716	704	715	-1.0	-0.14	7,800	3,691,641,600
[3653]	26/08/17	677	720	677	716	+22.0	+3.17	20,900	3,696,804,608
[3653]	26/08/14	683	699	683	694	+11.0	+1.61	11,400	3,583,215,616
[3653]	26/08/13	680	689	676	683	+3.0	+0.44	7,100	3,526,421,248
[3653]	26/08/12	679	682	671	680	+3.0	+0.44	8,200	3,510,931,712
[3653]	26/08/10	673	679	673	677	+4.0	+0.59	8,700	3,495,442,432
[3653]	26/08/07	676	680	668	673	-3.0	-0.44	6,600	3,474,789,888
[3653]	26/08/06	672	682	668	676	+4.0	+0.60	9,100	3,490,279,168
[3653]	26/08/05	668	673	668	672	0	+0.00	4,400	3,469,626,624
[3653]	26/08/04	657	676	657	672	+5.0	+0.75	8,100	3,469,626,624
[3653]	26/08/03	626	667	618	667	+37.0	+5.87	12,500	3,443,811,072
[3653]	26/07/31	627	635	627	630	-2.0	-0.32	3,400	3,252,775,168
[3653]	26/07/30	623	632	623	632	+9.0	+1.44	2,900	3,263,101,440
[3653]	26/07/29	630	637	623	623	-17.0	-2.66	7,200	3,216,633,088
[3653]	26/07/28	648	648	618	640	-16.0	-2.44	17,400	3,304,406,528
[3653]	26/07/27	670	670	655	656	-4.0	-0.61	2,200	3,387,016,448
[3653]	26/07/24	672	672	642	660	-7.0	-1.05	64,100	3,407,668,992
[3653]	26/07/23	641	669	640	667	+25.0	+3.89	9,600	3,443,811,072
[3653]	26/07/22	634	661	623	642	+8.0	+1.26	70,200	3,314,732,544
[3653]	26/07/21	634	634	631	634	0	+0.00	4,500	3,273,427,712
[3653]	26/07/17	626	634	623	634	+3	+0.48	12,300	-
[3653]	26/07/16	630	633	626	631	+4	+0.64	4,900	-
[3653]	26/07/15	628	633	620	627	-1	-0.16	5,800	-
[3653]	26/07/14	627	633	626	628	0	0.00	2,800	-
[3653]	26/07/13	630	636	626	628	-7	-1.10	41,700	-
[3653]	26/07/10	620	635	620	635	+15	+2.42	6,400	-
[3653]	26/07/09	622	624	616	620	-1	-0.16	29,700	-
[3653]	26/07/08	621	624	614	621	+2	+0.32	15,400	-
[3653]	26/07/07	614	624	608	619	+7	+1.14	14,000	-
[3653]	26/07/06	600	612	600	612	+11	+1.83	26,400	-
[3653]	26/07/03	591	603	591	601	+10	+1.69	8,600	-
[3653]	26/07/02	596	599	589	591	-5	-0.84	5,800	-
[3653]	26/07/01	594	601	588	596	+2	+0.34	4,600	-
[3653]	26/06/30	608	608	594	594	-10	-1.66	5,800	-
[3653]	26/06/29	610	611	595	604	0	0.00	13,400	-
[3653]	26/06/26	593	610	588	604	+16	+2.72	18,500	-
[3653]	26/06/25	585	589	581	588	-5	-0.84	3,000	-
[3653]	26/06/24	584	595	580	593	+9	+1.54	7,600	-
[3653]	26/06/23	577	585	577	584	+7	+1.21	10,900	-
[3653]	26/06/22	565	579	565	577	+3	+0.52	12,900	-
[3653]	26/06/19	582	587	564	574	-11	-1.88	9,400	-
[3653]	26/06/18	583	598	580	585	+2	+0.34	10,000	-
[3653]	26/06/17	568	592	568	583	+5	+0.87	6,500	-
[3653]	26/06/16	571	586	557	578	+8	+1.40	33,400	-
[3653]	26/06/15	610	611	570	570	-43	-7.01	86,400	-
[3653]	26/06/12	620	623	613	613	-1	-0.16	23,700	-
[3653]	26/06/11	627	627	613	614	-5	-0.81	19,200	-
[3653]	26/06/10	625	630	616	619	-7	-1.12	20,200	-
[3653]	26/06/09	628	636	623	626	+1	+0.16	25,400	-
[3653]	26/06/08	640	648	624	625	-22	-3.40	29,900	-
[3653]	26/06/05	633	653	633	647	+14	+2.21	7,200	-
[3653]	26/06/04	649	649	629	633	-6	-0.94	13,200	-
[3653]	26/06/03	660	664	638	639	-11	-1.69	17,100	-
[3653]	26/06/02	665	665	638	650	-12	-1.81	25,500	-
[3653]	26/06/01	683	683	662	662	-11	-1.63	14,600	-
[3653]	26/05/29	674	707	673	673	-8	-1.17	23,800	-
[3653]	26/05/28	688	689	667	681	+13	+1.95	23,500	-
[3653]	26/05/27	670	671	658	668	+1	+0.15	13,200	-
[3653]	26/05/26	669	670	662	667	+5	+0.76	10,300	-
[3653]	26/05/25	660	672	656	662	+2	+0.30	11,400	-
[3653]	26/05/22	656	677	656	660	+2.0	+0.30	15,200	-
[3653]	26/05/21	648	662	648	658	+21.0	+3.30	9,200	-
[3653]	26/05/20	657	661	630	637	-30.0	-4.50	37,600	-
[3653]	26/05/19	677	705	660	667	0	+0.00	47,800	-
[3653]	26/05/18	687	697	667	667	-10.0	-1.48	26,900	-
[3653]	26/05/15	687	703	677	677	-20.0	-2.87	21,100	-
[3653]	26/05/14	750	759	677	697	-46.0	-6.19	64,600	-
[3653]	26/05/13	721	751	715	743	+17.0	+2.34	58,100	-
[3653]	26/05/12	772	850	725	726	-44.0	-5.71	213,900	-
[3653]	26/05/11	708	799	706	770	+71.0	+10.16	343,300	-
[3653]	26/05/08	676	699	676	699	-2.0	-0.29	16,500	-
[3653]	26/05/07	687	705	666	701	+44.0	+6.70	23,000	-
[3653]	26/05/01	655	664	649	657	+7.0	+1.08	17,000	-
[3653]	26/04/30	666	666	650	650	-21.0	-3.13	9,200	-
[3653]	26/04/28	700	705	671	671	-1.0	-0.15	18,900	-
[3653]	26/04/27	703	703	672	672	-46	-6.41	38,600	-
[3653]	26/04/24	718	719	695	718	+24	+3.46	46,100	-
[3653]	26/04/23	695	696	680	694	+1	+0.14	7,200	-
[3653]	26/04/22	680	698	679	693	+16	+2.36	22,200	-
[3653]	26/04/21	680	690	677	677	+2	+0.30	18,800	-
[3653]	26/04/20	668	682	668	675	+3	+0.45	9,800	-
[3653]	26/04/17	676	678	669	672	-10	-1.47	13,400	-
[3653]	26/04/16	672	684	672	682	+14	+2.10	16,100	-
[3653]	26/04/15	665	673	665	668	+3	+0.45	7,500	-
[3653]	26/04/14	662	667	650	665	+16	+2.47	8,900	-
[3653]	26/04/13	655	660	639	649	-13	-1.96	14,000	-
[3653]	26/04/10	665	665	651	662	+7	+1.07	5,100	-
[3653]	26/04/09	675	675	655	655	-22	-3.25	16,200	-
[3653]	26/04/08	652	677	652	677	+29	+4.48	25,700	-
[3653]	26/04/07	641	650	641	648	+10	+1.57	8,200	-
[3653]	26/04/06	633	642	632	638	-1	-0.16	7,700	-
[3653]	26/04/03	629	639	629	639	+10	+1.59	6,400	-
[3653]	26/04/02	634	644	628	629	-12	-1.87	15,700	-
[3653]	26/04/01	630	641	623	641	+28	+4.57	113,700	-
[3653]	26/03/31	611	629	611	613	+2	+0.33	175,500	-
[3653]	26/03/30	624	624	609	611	-25	-3.93	48,000	-
[3653]	26/03/27	636	652	635	636	-3	-0.47	36,000	-
[3653]	26/03/26	655	655	639	639	-14	-2.14	27,200	-
[3653]	26/03/25	655	662	650	653	+13	+2.03	16,100	-
[3653]	26/03/24	657	657	637	640	+3	+0.47	33,300	-
[3653]	26/03/23	649	649	632	637	-17	-2.60	48,000	-
[3653]	26/03/19	670	671	652	654	-20	-2.97	48,100	-
[3653]	26/03/18	677	685	670	674	+2	+0.30	34,500	-
[3653]	26/03/17	680	681	668	672	-9	-1.32	75,700	-
[3653]	26/03/16	710	728	677	681	-119	-14.88	197,800	-
[3653]	26/03/13	810	816	792	800	-9	-1.11	29,900	-
[3653]	26/03/12	817	820	804	809	-14	-1.70	18,900	-
[3653]	26/03/11	808	830	808	823	+17	+2.11	9,900	-
[3653]	26/03/10	803	814	802	806	+3	+0.37	6,500	-
[3653]	26/03/09	796	814	770	803	-18	-2.19	19,000	-
[3653]	26/03/06	793	821	793	821	+28	+3.53	16,300	-
[3653]	26/03/05	779	806	779	793	+33	+4.34	17,400	-
[3653]	26/03/04	800	804	755	760	-56	-6.86	52,600	-
[3653]	26/03/03	824	824	805	816	-23	-2.74	18,900	-
[3653]	26/03/02	832	839	817	839	-6	-0.71	17,500	-
[3653]	26/02/27	829	845	829	845	+6	+0.72	21,200	-
[3653]	26/02/26	830	843	830	839	+11	+1.33	41,600	-
[3653]	26/02/25	799	834	799	828	+38	+4.81	40,000	-
[3653]	26/02/24	791	803	777	790	0	0.00	14,600	-
[3653]	26/02/20	803	809	790	790	-8	-1.00	11,600	-
[3653]	26/02/19	812	814	795	798	-6	-0.75	27,600	-
[3653]	26/02/18	805	818	795	804	+2	+0.25	16,100	-
[3653]	26/02/17	787	804	778	802	+8	+1.01	19,100	-
[3653]	26/02/16	778	794	778	794	+19	+2.45	8,000	-
[3653]	26/02/13	817	817	775	775	-41	-5.02	28,000	-
[3653]	26/02/12	810	818	806	816	+3	+0.37	12,500	-
[3653]	26/02/10	785	813	785	813	+28	+3.57	18,200	-
[3653]	26/02/09	783	792	778	785	+5	+0.64	25,800	-
[3653]	26/02/06	798	798	777	780	-17	-2.13	16,500	-
[3653]	26/02/05	773	797	770	797	+39	+5.15	15,700	-
[3653]	26/02/04	779	779	757	758	-21	-2.70	37,800	-
[3653]	26/02/03	784	787	775	779	-5	-0.64	19,400	-
[3653]	26/02/02	788	802	784	784	-1	-0.13	20,100	-
[3653]	26/01/30	792	797	785	785	-12	-1.51	18,400	-
[3653]	26/01/29	802	802	793	797	-4	-0.50	19,800	-
[3653]	26/01/28	807	807	800	801	-12	-1.48	13,800	-
[3653]	26/01/27	826	826	813	813	-11	-1.33	10,900	-
[3653]	26/01/26	841	841	824	824	-16	-1.90	12,500	-
[3653]	26/01/23	830	855	830	840	-2	-0.24	12,500	-
[3653]	26/01/22	837	843	825	842	+17	+2.06	22,200	-
[3653]	26/01/21	830	831	815	825	-13	-1.55	20,500	-
[3653]	26/01/20	855	855	838	838	-12	-1.41	18,900	-
[3653]	26/01/19	865	865	845	850	-16	-1.85	13,600	-
[3653]	26/01/16	868	868	852	866	+9	+1.05	27,100	-
[3653]	26/01/15	833	863	833	857	+19	+2.27	30,900	-
[3653]	26/01/14	835	846	831	838	-2	-0.24	21,100	-
[3653]	26/01/13	862	862	831	840	-7	-0.83	28,500	-
[3653]	26/01/09	868	868	842	847	-6	-0.70	30,500	-
[3653]	26/01/08	834	856	830	853	+34	+4.15	37,500	-
[3653]	26/01/07	799	819	799	819	+17	+2.12	19,200	-
[3653]	26/01/06	786	802	786	802	+23	+2.95	14,200	-
[3653]	26/01/05	797	797	779	779	-11	-1.39	23,900	-
[3653]	25/12/30	808	808	785	790	-18	-2.23	20,600	-
[3653]	25/12/29	804	816	803	808	+4	+0.50	33,700	-
[3653]	25/12/26	811	814	803	804	-5	-0.62	52,200	-
[3653]	25/12/25	777	809	777	809	+33	+4.25	62,500	-
[3653]	25/12/24	781	791	776	776	-5	-0.64	56,900	-
[3653]	25/12/23	776	794	775	781	-1	-0.13	54,700	-
[3653]	25/12/22	797	799	780	782	-20	-2.49	46,700	-
[3653]	25/12/19	795	806	795	802	+4	+0.50	16,900	-
[3653]	25/12/18	804	805	796	798	-7	-0.87	22,900	-
[3653]	25/12/17	800	809	797	805	+8	+1.00	22,900	-
[3653]	25/12/16	838	838	796	797	-33	-3.98	72,200	-
[3653]	25/12/15	848	848	814	830	-43	-4.93	99,300	-
[3653]	25/12/12	859	893	859	873	+17	+1.99	184,000	-
[3653]	25/12/11	851	863	850	856	+4	+0.47	29,400	-
[3653]	25/12/10	847	855	846	852	+3	+0.35	24,700	-
[3653]	25/12/09	845	850	840	849	-1	-0.12	51,500	-
[3653]	25/12/08	856	862	848	850	-12	-1.39	78,900	-
[3653]	25/12/05	859	866	857	862	+4	+0.47	42,800	-
[3653]	25/12/04	865	876	858	858	-7	-0.81	28,000	-
[3653]	25/12/03	882	882	864	865	-12	-1.37	19,200	-
[3653]	25/12/02	900	900	875	877	-23	-2.56	16,200	-
[3653]	25/12/01	905	905	889	900	-4	-0.44	9,700	-
[3653]	25/11/28	902	905	900	904	+2	+0.22	10,200	-
[3653]	25/11/27	894	904	887	902	+8	+0.89	19,100	-
[3653]	25/11/26	872	894	872	894	+24	+2.76	15,200	-
[3653]	25/11/25	886	886	864	870	-2	-0.23	19,600	-
[3653]	25/11/21	857	886	825	872	+4	+0.46	79,800	-
[3653]	25/11/20	886	886	868	868	-19	-2.14	18,300	-
[3653]	25/11/19	888	888	875	887	-3	-0.34	14,600	-
[3653]	25/11/18	891	896	887	890	-4	-0.45	14,700	-
[3653]	25/11/17	906	910	893	894	-16	-1.76	12,600	-
[3653]	25/11/14	906	922	906	910	-8	-0.87	5,800	-
[3653]	25/11/13	936	936	907	918	-11	-1.18	18,000	-
[3653]	25/11/12	921	930	921	929	+14	+1.53	6,200	-
[3653]	25/11/11	920	934	911	915	+1	+0.11	21,800	-
[3653]	25/11/10	898	914	895	914	+13	+1.44	13,600	-
[3653]	25/11/07	898	905	898	901	-3	-0.33	5,700	-
[3653]	25/11/06	907	908	897	904	-3	-0.33	20,900	-
[3653]	25/11/05	909	915	887	907	-1	-0.11	39,800	-
[3653]	25/11/04	939	939	903	908	-30	-3.20	45,200	-
[3653]	25/10/31	946	962	937	938	-9	-0.95	29,000	-
[3653]	25/10/30	965	965	934	947	-28	-2.87	53,500	-
[3653]	25/10/29	991	991	960	975	-23	-2.30	65,000	-
[3653]	25/10/28	999	1,001	991	998	-5	-0.50	14,500	-
[3653]	25/10/27	1,005	1,007	993	1,003	+8	+0.80	17,700	-
[3653]	25/10/24	1,008	1,011	994	995	-14	-1.39	19,000	-
[3653]	25/10/23	1,018	1,018	1,008	1,009	-9	-0.88	5,000	-
[3653]	25/10/22	1,015	1,022	1,007	1,018	+9	+0.89	8,900	-
[3653]	25/10/21	1,020	1,020	1,008	1,009	-6	-0.59	15,600	-
[3653]	25/10/20	997	1,020	997	1,015	+21	+2.11	12,600	-
[3653]	25/10/17	1,013	1,017	993	994	-18	-1.78	27,600	-
[3653]	25/10/16	1,023	1,040	1,010	1,012	-15	-1.46	9,300	-
[3653]	25/10/15	1,000	1,027	1,000	1,027	+35	+3.53	10,100	-
[3653]	25/10/14	1,012	1,019	991	992	-28	-2.75	26,700	-
[3653]	25/10/10	1,029	1,036	1,017	1,020	-9	-0.87	14,800	-
[3653]	25/10/09	1,033	1,040	1,025	1,029	-5	-0.48	17,900	-
[3653]	25/10/08	1,041	1,047	1,033	1,034	-9	-0.86	10,800	-
[3653]	25/10/07	1,068	1,068	1,041	1,043	-26	-2.43	14,600	-
[3653]	25/10/06	1,062	1,072	1,042	1,069	+13	+1.23	17,900	-
[3653]	25/10/03	1,013	1,058	1,013	1,056	+43	+4.24	26,100	-
[3653]	25/10/02	1,034	1,037	1,013	1,013	+2	+0.20	18,400	-
[3653]	25/10/01	1,045	1,045	1,011	1,011	-28	-2.69	27,800	-
[3653]	25/09/30	1,061	1,061	1,039	1,039	-10	-0.95	11,700	-
[3653]	25/09/29	1,069	1,072	1,046	1,049	-11	-1.04	21,400	-
[3653]	25/09/26	1,043	1,076	1,041	1,060	+25	+2.42	27,000	-
[3653]	25/09/25	1,032	1,048	1,031	1,035	+4	+0.39	10,300	-
[3653]	25/09/24	1,052	1,052	1,026	1,031	-20	-1.90	33,100	-
[3653]	25/09/22	1,073	1,084	1,051	1,051	-10	-0.94	37,500	-
[3653]	25/09/19	1,060	1,107	1,056	1,061	+6	+0.57	66,600	-
[3653]	25/09/18	1,078	1,078	1,052	1,055	-17	-1.59	50,700	-
[3653]	25/09/17	1,094	1,094	1,071	1,072	-22	-2.01	25,500	-
[3653]	25/09/16	1,102	1,120	1,055	1,094	-152	-12.20	113,000	-
[3653]	25/09/12	1,290	1,292	1,246	1,246	-14	-1.11	57,400	-
[3653]	25/09/11	1,291	1,291	1,260	1,260	-40	-3.08	23,400	-
[3653]	25/09/10	1,290	1,300	1,276	1,300	+7	+0.54	8,300	-
[3653]	25/09/09	1,328	1,334	1,292	1,293	-28	-2.12	14,600	-
[3653]	25/09/08	1,295	1,337	1,292	1,321	+28	+2.17	21,800	-
[3653]	25/09/05	1,288	1,295	1,280	1,293	+22	+1.73	6,300	-