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
[3657]	26/10/29	352	353	339	341	-12.0	-3.40	1,073,800	12,057,844,736
[3657]	26/10/28	364	365	352	353	-9.0	-2.49	425,800	12,482,167,808
[3657]	26/10/27	371	375	357	362	+14.0	+4.02	1,402,700	12,800,409,600
[3657]	26/10/26	349	351	344	348	-4.0	-1.14	316,100	12,305,366,016
[3657]	26/10/23	365	365	350	352	-12.0	-3.30	315,300	12,446,807,040
[3657]	26/10/22	350	369	349	364	+11.0	+3.12	680,700	12,871,130,112
[3657]	26/10/21	342	353	342	353	+14.0	+4.13	349,000	12,482,167,808
[3657]	26/10/20	340	344	335	339	-1.0	-0.29	343,200	11,987,124,224
[3657]	26/10/19	343	346	340	340	-7.0	-2.02	207,800	12,022,483,968
[3657]	26/10/16	340	348	339	347	+7.0	+2.06	160,400	12,270,006,272
[3657]	26/10/15	342	345	333	340	-4.0	-1.16	362,400	12,022,483,968
[3657]	26/10/14	342	346	340	344	+2.0	+0.58	213,000	12,163,924,992
[3657]	26/10/13	342	347	340	342	+4.0	+1.18	150,800	12,093,204,480
[3657]	26/10/09	325	345	325	338	+14.0	+4.32	528,700	11,951,763,456
[3657]	26/10/08	326	328	322	324	-4.0	-1.22	245,400	11,456,719,872
[3657]	26/10/07	332	332	326	328	-5.0	-1.50	163,200	11,598,160,896
[3657]	26/10/06	332	336	331	333	+1.0	+0.30	174,500	11,774,962,688
[3657]	26/10/05	332	335	330	332	0	+0.00	266,000	11,739,601,920
[3657]	26/10/02	350	350	328	332	-19.0	-5.41	493,500	11,739,601,920
[3657]	26/10/01	355	356	350	351	-3.0	-0.85	201,700	12,411,447,296
[3657]	26/09/30	359	359	352	354	-4.0	-1.12	309,500	12,517,527,552
[3657]	26/09/29	367	367	358	358	-9.0	-2.45	211,700	12,658,968,576
[3657]	26/09/28	370	373	365	367	-5.0	-1.34	376,600	12,977,211,392
[3657]	26/09/25	375	379	368	372	-3.0	-0.80	543,800	13,154,012,160
[3657]	26/09/24	383	383	375	375	-13.0	-3.35	491,200	13,260,093,440
[3657]	26/09/18	394	394	383	388	-6.0	-1.52	402,200	13,719,776,256
[3657]	26/09/17	376	396	376	394	+14.0	+3.68	702,200	13,931,937,792
[3657]	26/09/16	381	387	376	380	+2.0	+0.53	335,200	13,436,894,208
[3657]	26/09/15	369	384	369	378	+13.0	+3.56	996,200	13,366,173,696
[3657]	26/09/14	358	369	358	365	+5.0	+1.39	317,400	12,906,490,880
[3657]	26/09/11	354	361	352	360	+1.0	+0.28	138,900	12,729,689,088
[3657]	26/09/10	350	361	350	359	+5.0	+1.41	138,300	12,694,329,344
[3657]	26/09/09	355	359	351	354	-4.0	-1.12	145,200	12,517,527,552
[3657]	26/09/08	360	361	356	358	-4.0	-1.10	170,800	12,658,968,576
[3657]	26/09/07	368	370	360	362	-6.0	-1.63	102,400	12,800,409,600
[3657]	26/09/04	362	369	362	368	+3.0	+0.82	77,600	13,012,571,136
[3657]	26/09/03	367	367	361	365	-1.0	-0.27	96,400	12,906,490,880
[3657]	26/09/02	366	368	362	366	-4.0	-1.08	116,900	12,941,850,624
[3657]	26/09/01	370	374	367	370	-3.0	-0.80	165,800	13,083,291,648
[3657]	26/08/31	360	374	359	373	+13.0	+3.61	298,900	13,189,372,928
[3657]	26/08/28	358	365	358	360	-1.0	-0.28	113,300	12,729,689,088
[3657]	26/08/27	361	364	358	361	-1.0	-0.28	150,500	12,765,049,856
[3657]	26/08/26	359	363	358	362	+3.0	+0.84	81,800	12,800,409,600
[3657]	26/08/25	361	361	356	359	0	+0.00	113,600	12,694,329,344
[3657]	26/08/24	365	370	356	359	-6.0	-1.64	178,500	12,694,329,344
[3657]	26/08/21	365	369	363	365	0	+0.00	184,400	12,906,490,880
[3657]	26/08/20	354	365	354	365	+7.0	+1.96	280,100	12,906,490,880
[3657]	26/08/19	351	358	349	358	+5.0	+1.42	182,900	12,658,968,576
[3657]	26/08/18	349	354	346	353	+1.0	+0.28	129,400	12,482,167,808
[3657]	26/08/17	354	354	349	352	+1.0	+0.28	117,200	12,446,807,040
[3657]	26/08/14	344	354	344	351	+4.0	+1.15	234,500	12,411,447,296
[3657]	26/08/13	348	350	344	347	-1.0	-0.29	91,200	12,270,006,272
[3657]	26/08/12	344	348	341	348	+5.0	+1.46	152,900	12,305,366,016
[3657]	26/08/10	337	344	336	343	+7.0	+2.08	210,300	12,128,565,248
[3657]	26/08/07	336	337	334	336	0	+0.00	113,500	11,881,042,944
[3657]	26/08/06	332	337	332	336	+2.0	+0.60	115,800	11,881,042,944
[3657]	26/08/05	335	336	331	334	+2.0	+0.60	81,800	11,810,322,432
[3657]	26/08/04	328	333	328	332	+2.0	+0.61	123,700	11,739,601,920
[3657]	26/08/03	330	331	326	330	-3.0	-0.90	182,200	11,668,881,408
[3657]	26/07/31	333	336	330	333	+2.0	+0.60	152,600	11,774,962,688
[3657]	26/07/30	330	337	326	331	-9.0	-2.65	384,300	11,704,242,176
[3657]	26/07/29	346	347	339	340	-2.0	-0.58	442,000	12,022,483,968
[3657]	26/07/28	348	349	341	342	-3.0	-0.87	315,000	12,093,204,480
[3657]	26/07/27	341	345	341	345	+5.0	+1.47	136,200	12,199,285,760
[3657]	26/07/24	339	340	335	340	+1.0	+0.29	187,400	12,022,483,968
[3657]	26/07/23	333	343	333	339	+4.0	+1.19	264,900	11,987,124,224
[3657]	26/07/22	333	335	331	335	+1.0	+0.30	237,600	11,845,683,200
[3657]	26/07/21	331	337	330	334	+1.0	+0.30	187,600	11,810,322,432
[3657]	26/07/17	334	337	326	333	-2	-0.60	509,900	-
[3657]	26/07/16	336	339	335	335	-1	-0.30	176,900	-
[3657]	26/07/15	334	338	331	336	+5	+1.51	182,200	-
[3657]	26/07/14	329	334	329	331	+2	+0.61	125,600	-
[3657]	26/07/13	333	336	328	329	0	0.00	174,300	-
[3657]	26/07/10	327	333	323	329	+2	+0.61	190,300	-
[3657]	26/07/09	330	330	322	327	-4	-1.21	236,800	-
[3657]	26/07/08	332	335	330	331	-1	-0.30	126,300	-
[3657]	26/07/07	335	337	332	332	-3	-0.90	149,500	-
[3657]	26/07/06	336	336	331	335	+2	+0.60	198,100	-
[3657]	26/07/03	329	335	329	333	+2	+0.60	215,800	-
[3657]	26/07/02	331	335	329	331	+1	+0.30	259,700	-
[3657]	26/07/01	325	330	325	330	+7	+2.17	264,700	-
[3657]	26/06/30	321	324	319	323	+6	+1.89	188,600	-
[3657]	26/06/29	320	322	317	317	-2	-0.63	213,600	-
[3657]	26/06/26	318	319	315	319	+1	+0.31	119,000	-
[3657]	26/06/25	313	318	310	318	+4	+1.27	137,000	-
[3657]	26/06/24	315	319	312	314	+5	+1.62	188,100	-
[3657]	26/06/23	312	314	306	309	-4	-1.28	175,800	-
[3657]	26/06/22	314	319	311	313	+4	+1.29	177,500	-
[3657]	26/06/19	313	318	308	309	-1	-0.32	186,100	-
[3657]	26/06/18	316	318	308	310	0	0.00	216,100	-
[3657]	26/06/17	310	313	308	310	0	0.00	206,000	-
[3657]	26/06/16	310	311	303	310	-2	-0.64	222,800	-
[3657]	26/06/15	309	316	302	312	+27	+9.47	611,800	-
[3657]	26/06/12	287	288	284	285	0	0.00	119,300	-
[3657]	26/06/11	287	287	284	285	-2	-0.70	70,900	-
[3657]	26/06/10	286	287	283	287	+4	+1.41	162,600	-
[3657]	26/06/09	291	292	283	283	-6	-2.08	494,600	-
[3657]	26/06/08	293	295	288	289	-4	-1.37	176,800	-
[3657]	26/06/05	288	295	286	293	+6	+2.09	145,800	-
[3657]	26/06/04	293	293	286	287	-8	-2.71	223,300	-
[3657]	26/06/03	301	301	291	295	-6	-1.99	144,400	-
[3657]	26/06/02	301	303	295	301	+1	+0.33	114,700	-
[3657]	26/06/01	299	302	296	300	-1	-0.33	110,400	-
[3657]	26/05/29	296	302	296	301	+6	+2.03	138,000	-
[3657]	26/05/28	293	296	291	295	+1	+0.34	93,800	-
[3657]	26/05/27	292	295	291	294	+1	+0.34	75,500	-
[3657]	26/05/26	292	294	291	293	0	0.00	58,300	-
[3657]	26/05/25	298	298	290	293	-5	-1.68	118,700	-
[3657]	26/05/22	295	298	295	298	+3.0	+1.02	51,600	-
[3657]	26/05/21	292	295	292	295	+5.0	+1.72	75,100	-
[3657]	26/05/20	298	298	290	290	-6.0	-2.03	191,600	-
[3657]	26/05/19	296	301	294	296	+2.0	+0.68	184,300	-
[3657]	26/05/18	294	295	291	294	+1.0	+0.34	110,700	-
[3657]	26/05/15	294	295	291	293	0	+0.00	109,700	-
[3657]	26/05/14	296	296	290	293	-2.0	-0.68	130,000	-
[3657]	26/05/13	295	298	293	295	0	+0.00	146,400	-
[3657]	26/05/12	299	300	294	295	-4.0	-1.34	95,900	-
[3657]	26/05/11	300	300	297	299	-1.0	-0.33	85,000	-
[3657]	26/05/08	298	302	297	300	+3.0	+1.01	129,400	-
[3657]	26/05/07	299	299	296	297	-1.0	-0.34	132,700	-
[3657]	26/05/01	299	299	296	298	-2.0	-0.67	107,900	-
[3657]	26/04/30	304	304	300	300	-6.0	-1.96	93,800	-
[3657]	26/04/28	304	306	303	306	+3.0	+0.99	84,100	-
[3657]	26/04/27	308	308	303	303	-5	-1.62	115,600	-
[3657]	26/04/24	312	312	307	308	-4	-1.28	122,300	-
[3657]	26/04/23	315	316	310	312	-4	-1.27	109,600	-
[3657]	26/04/22	319	319	314	316	-2	-0.63	138,200	-
[3657]	26/04/21	320	320	316	318	0	0.00	110,600	-
[3657]	26/04/20	319	319	314	318	+1	+0.32	127,100	-
[3657]	26/04/17	317	320	317	317	0	0.00	140,400	-
[3657]	26/04/16	315	319	315	317	+4	+1.28	176,200	-
[3657]	26/04/15	312	313	309	313	+7	+2.29	136,500	-
[3657]	26/04/14	306	309	304	306	+4	+1.32	130,200	-
[3657]	26/04/13	302	303	297	302	-1	-0.33	308,300	-
[3657]	26/04/10	307	307	301	303	-4	-1.30	89,100	-
[3657]	26/04/09	311	311	306	307	-3	-0.97	101,700	-
[3657]	26/04/08	311	312	308	310	+5	+1.64	200,800	-
[3657]	26/04/07	303	306	303	305	+4	+1.33	103,400	-
[3657]	26/04/06	300	302	300	301	+1	+0.33	120,700	-
[3657]	26/04/03	300	301	298	300	+3	+1.01	124,200	-
[3657]	26/04/02	300	302	296	297	-2	-0.67	139,000	-
[3657]	26/04/01	295	299	294	299	+9	+3.10	132,200	-
[3657]	26/03/31	293	295	290	290	-3	-1.02	206,200	-
[3657]	26/03/30	298	298	291	293	-12	-3.93	353,400	-
[3657]	26/03/27	300	306	298	305	+5	+1.67	305,100	-
[3657]	26/03/26	305	305	294	300	-5	-1.64	320,300	-
[3657]	26/03/25	293	305	293	305	+14	+4.81	457,800	-
[3657]	26/03/24	293	293	287	291	+1	+0.34	339,500	-
[3657]	26/03/23	286	290	281	290	+1	+0.35	582,100	-
[3657]	26/03/19	289	292	286	289	-1	-0.34	595,800	-
[3657]	26/03/18	308	308	288	290	-11	-3.65	1,214,900	-
[3657]	26/03/17	309	310	301	301	-8	-2.59	216,700	-
[3657]	26/03/16	305	312	303	309	+6	+1.98	319,100	-
[3657]	26/03/13	303	307	302	303	-3	-0.98	153,000	-
[3657]	26/03/12	310	310	304	306	-5	-1.61	201,700	-
[3657]	26/03/11	317	319	311	311	-2	-0.64	157,300	-
[3657]	26/03/10	315	315	308	313	+5	+1.62	164,500	-
[3657]	26/03/09	308	311	301	308	-11	-3.45	303,400	-
[3657]	26/03/06	312	319	311	319	+7	+2.24	193,600	-
[3657]	26/03/05	310	317	310	312	+6	+1.96	214,700	-
[3657]	26/03/04	308	310	299	306	-5	-1.61	564,800	-
[3657]	26/03/03	319	319	311	311	-9	-2.81	321,600	-
[3657]	26/03/02	326	326	318	320	-6	-1.84	248,300	-
[3657]	26/02/27	322	327	319	326	+6	+1.88	230,200	-
[3657]	26/02/26	319	322	317	320	+4	+1.27	184,200	-
[3657]	26/02/25	317	321	314	316	+1	+0.32	366,400	-
[3657]	26/02/24	310	316	308	315	+6	+1.94	322,900	-
[3657]	26/02/20	306	310	305	309	+4	+1.31	393,000	-
[3657]	26/02/19	304	305	301	305	+2	+0.66	300,400	-
[3657]	26/02/18	301	304	301	303	+3	+1.00	157,700	-
[3657]	26/02/17	301	304	298	300	-1	-0.33	237,600	-
[3657]	26/02/16	294	301	292	301	+10	+3.44	493,600	-
[3657]	26/02/13	299	299	290	291	-9	-3.00	953,100	-
[3657]	26/02/12	301	303	299	300	0	0.00	277,800	-
[3657]	26/02/10	297	301	297	300	+3	+1.01	216,200	-
[3657]	26/02/09	302	302	296	297	0	0.00	327,700	-
[3657]	26/02/06	302	302	295	297	-6	-1.98	679,600	-
[3657]	26/02/05	305	306	301	303	-2	-0.66	400,300	-
[3657]	26/02/04	306	308	303	305	-2	-0.65	259,000	-
[3657]	26/02/03	311	311	306	307	-2	-0.65	272,000	-
[3657]	26/02/02	315	315	306	309	-7	-2.22	532,900	-
[3657]	26/01/30	315	316	313	316	+1	+0.32	261,500	-
[3657]	26/01/29	317	320	313	315	-11	-3.37	482,800	-
[3657]	26/01/28	333	334	326	326	-5	-1.51	459,900	-
[3657]	26/01/27	338	339	331	331	-8	-2.36	302,000	-
[3657]	26/01/26	342	351	338	339	-5	-1.45	776,700	-
[3657]	26/01/23	337	344	334	344	+9	+2.69	200,200	-
[3657]	26/01/22	334	336	333	335	+2	+0.60	89,900	-
[3657]	26/01/21	335	335	330	333	-5	-1.48	191,700	-
[3657]	26/01/20	343	344	338	338	-5	-1.46	157,800	-
[3657]	26/01/19	343	346	340	343	0	0.00	157,300	-
[3657]	26/01/16	341	346	340	343	-1	-0.29	128,500	-
[3657]	26/01/15	335	346	335	344	+9	+2.69	228,300	-
[3657]	26/01/14	337	339	335	335	-2	-0.59	67,200	-
[3657]	26/01/13	341	341	335	337	+1	+0.30	145,500	-
[3657]	26/01/09	335	338	335	336	+2	+0.60	89,600	-
[3657]	26/01/08	337	338	332	334	-3	-0.89	100,100	-
[3657]	26/01/07	330	337	328	337	+7	+2.12	164,000	-
[3657]	26/01/06	328	331	328	330	+4	+1.23	72,900	-
[3657]	26/01/05	328	329	324	326	0	0.00	158,300	-
[3657]	25/12/30	325	328	324	326	+1	+0.31	72,400	-
[3657]	25/12/29	326	328	325	325	+1	+0.31	90,000	-
[3657]	25/12/26	322	324	321	324	+2	+0.62	140,000	-
[3657]	25/12/25	319	323	319	322	+3	+0.94	74,900	-
[3657]	25/12/24	320	322	319	319	+1	+0.31	108,900	-
[3657]	25/12/23	314	319	314	318	+5	+1.60	173,800	-
[3657]	25/12/22	318	318	313	313	-3	-0.95	211,800	-
[3657]	25/12/19	315	317	315	316	+1	+0.32	132,100	-
[3657]	25/12/18	312	316	312	315	+2	+0.64	105,900	-
[3657]	25/12/17	314	316	312	313	0	0.00	109,100	-
[3657]	25/12/16	315	315	312	313	-1	-0.32	116,700	-
[3657]	25/12/15	312	316	311	314	+2	+0.64	146,900	-
[3657]	25/12/12	312	314	310	312	+2	+0.65	156,700	-
[3657]	25/12/11	312	315	310	310	-1	-0.32	400,000	-
[3657]	25/12/10	321	322	310	311	-22	-6.61	1,010,200	-
[3657]	25/12/09	337	339	333	333	-3	-0.89	201,100	-
[3657]	25/12/08	339	341	335	336	-1	-0.30	136,700	-
[3657]	25/12/05	338	342	337	337	0	0.00	143,200	-
[3657]	25/12/04	335	338	335	337	+4	+1.20	163,200	-
[3657]	25/12/03	335	336	333	333	-2	-0.60	80,600	-
[3657]	25/12/02	336	338	332	335	0	0.00	93,300	-
[3657]	25/12/01	341	341	335	335	-3	-0.89	94,300	-
[3657]	25/11/28	340	342	338	338	-1	-0.29	136,800	-
[3657]	25/11/27	340	340	336	339	-1	-0.29	94,700	-
[3657]	25/11/26	338	340	336	340	+5	+1.49	174,700	-
[3657]	25/11/25	330	335	327	335	+8	+2.45	152,700	-
[3657]	25/11/21	323	329	323	327	+4	+1.24	230,600	-
[3657]	25/11/20	325	325	322	323	0	0.00	81,200	-
[3657]	25/11/19	323	324	319	323	-1	-0.31	155,300	-
[3657]	25/11/18	327	328	323	324	-5	-1.52	141,800	-
[3657]	25/11/17	332	333	327	329	+1	+0.30	229,500	-
[3657]	25/11/14	328	329	325	328	-2	-0.61	85,300	-
[3657]	25/11/13	332	332	328	330	0	0.00	124,400	-
[3657]	25/11/12	325	331	325	330	+5	+1.54	140,700	-
[3657]	25/11/11	328	328	323	325	-2	-0.61	134,800	-
[3657]	25/11/10	323	328	323	327	+6	+1.87	104,700	-
[3657]	25/11/07	321	322	320	321	-2	-0.62	161,900	-
[3657]	25/11/06	323	326	320	323	+1	+0.31	77,300	-
[3657]	25/11/05	328	328	320	322	-8	-2.42	203,200	-
[3657]	25/11/04	330	334	328	330	-1	-0.30	86,900	-
[3657]	25/10/31	330	332	327	331	+3	+0.91	133,800	-
[3657]	25/10/30	327	334	326	328	-2	-0.61	284,800	-
[3657]	25/10/29	331	334	329	330	+1	+0.30	409,700	-
[3657]	25/10/28	338	338	328	329	-9	-2.66	263,700	-
[3657]	25/10/27	338	342	337	338	+2	+0.60	71,600	-
[3657]	25/10/24	338	341	336	336	0	0.00	84,700	-
[3657]	25/10/23	334	338	331	336	+1	+0.30	115,300	-
[3657]	25/10/22	335	337	333	335	-4	-1.18	133,200	-
[3657]	25/10/21	334	343	334	339	+6	+1.80	101,200	-
[3657]	25/10/20	337	337	331	333	0	0.00	148,700	-
[3657]	25/10/17	341	342	333	333	-7	-2.06	74,600	-
[3657]	25/10/16	339	342	336	340	+4	+1.19	85,000	-
[3657]	25/10/15	330	338	328	336	+9	+2.75	106,800	-
[3657]	25/10/14	332	332	326	327	-8	-2.39	156,800	-
[3657]	25/10/10	341	341	335	335	-8	-2.33	177,300	-
[3657]	25/10/09	350	350	343	343	-4	-1.15	55,500	-
[3657]	25/10/08	348	351	346	347	-1	-0.29	39,700	-
[3657]	25/10/07	347	351	346	348	+2	+0.58	44,500	-
[3657]	25/10/06	352	352	344	346	+1	+0.29	100,900	-
[3657]	25/10/03	343	347	343	345	+2	+0.58	31,700	-
[3657]	25/10/02	341	346	341	343	+1	+0.29	75,400	-
[3657]	25/10/01	352	352	340	342	-10	-2.84	198,400	-
[3657]	25/09/30	355	357	352	352	-4	-1.12	39,400	-
[3657]	25/09/29	359	362	355	356	-3	-0.84	102,800	-
[3657]	25/09/26	354	359	352	359	+5	+1.41	90,900	-
[3657]	25/09/25	350	354	349	354	+4	+1.14	74,100	-
[3657]	25/09/24	356	356	350	350	-6	-1.69	183,300	-
[3657]	25/09/22	358	361	356	356	-1	-0.28	127,400	-
[3657]	25/09/19	362	362	355	357	-3	-0.83	216,500	-
[3657]	25/09/18	369	369	359	360	-4	-1.10	128,900	-
[3657]	25/09/17	365	365	360	364	-1	-0.27	111,900	-
[3657]	25/09/16	362	370	360	365	-12	-3.18	313,400	-
[3657]	25/09/12	371	378	371	377	+14	+3.86	218,900	-
[3657]	25/09/11	378	380	363	363	-16	-4.22	170,300	-
[3657]	25/09/10	376	382	375	379	+3	+0.80	74,500	-
[3657]	25/09/09	378	381	376	376	+1	+0.27	66,100	-
[3657]	25/09/08	379	382	375	375	-4	-1.06	52,700	-
[3657]	25/09/05	380	380	376	379	0	0.00	51,700	-