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
[3660]	26/10/29	449	450	437	443	-4.0	-0.89	1,607,600	42,081,456,128
[3660]	26/10/28	454	454	447	447	-8.0	-1.76	654,700	42,461,425,664
[3660]	26/10/27	461	461	453	455	-7.0	-1.52	650,800	43,221,360,640
[3660]	26/10/26	467	470	460	462	-4.0	-0.86	645,900	43,886,305,280
[3660]	26/10/23	454	466	452	466	+9.0	+1.97	1,041,800	45,422,088,192
[3660]	26/10/22	456	463	452	457	+1.0	+0.22	784,500	44,544,839,680
[3660]	26/10/21	459	459	451	456	+1.0	+0.22	564,000	44,447,367,168
[3660]	26/10/20	457	458	450	455	-1.0	-0.22	555,700	44,349,894,656
[3660]	26/10/19	460	462	455	456	-8.0	-1.72	467,200	44,447,367,168
[3660]	26/10/16	465	467	462	464	+15.0	+3.34	590,500	45,227,147,264
[3660]	26/10/15	451	455	445	449	-9.0	-1.97	754,700	43,765,059,584
[3660]	26/10/14	467	467	456	458	-9.0	-1.93	504,700	44,642,312,192
[3660]	26/10/13	460	469	459	467	+9.0	+1.97	504,900	45,519,560,704
[3660]	26/10/09	457	464	457	458	-1.0	-0.22	575,800	44,642,312,192
[3660]	26/10/08	457	460	449	459	-3.0	-0.65	1,037,600	44,739,784,704
[3660]	26/10/07	465	467	457	462	-7.0	-1.49	1,162,200	45,032,202,240
[3660]	26/10/06	474	476	466	469	-3.0	-0.64	767,800	45,714,505,728
[3660]	26/10/05	483	486	472	472	-9.0	-1.87	781,900	46,006,923,264
[3660]	26/10/02	494	497	480	481	-15.0	-3.02	714,500	46,884,175,872
[3660]	26/10/01	475	502	474	496	+21.0	+4.42	1,273,200	48,346,259,456
[3660]	26/09/30	477	479	472	475	+2.0	+0.42	620,200	46,299,340,800
[3660]	26/09/29	484	484	471	473	-7.0	-1.46	680,200	46,104,395,776
[3660]	26/09/28	476	485	475	480	-2.0	-0.41	771,400	46,786,703,360
[3660]	26/09/25	499	499	478	482	-18.0	-3.60	1,017,200	46,981,648,384
[3660]	26/09/24	508	508	484	500	-10.0	-1.96	1,223,300	48,736,149,504
[3660]	26/09/18	505	513	504	510	+6.0	+1.19	873,500	49,710,870,528
[3660]	26/09/17	494	507	490	504	+18.0	+3.70	918,500	49,126,035,456
[3660]	26/09/16	482	488	481	486	-3.0	-0.61	550,600	47,371,534,336
[3660]	26/09/15	487	491	483	489	+5.0	+1.03	478,200	47,663,951,872
[3660]	26/09/14	470	486	467	484	+13.0	+2.76	931,700	47,176,589,312
[3660]	26/09/11	478	482	470	471	-13.0	-2.69	970,400	47,113,752,576
[3660]	26/09/10	481	492	478	484	-2.0	-0.41	1,185,100	48,414,134,272
[3660]	26/09/09	503	503	483	486	-22.0	-4.33	1,611,800	48,614,191,104
[3660]	26/09/08	518	522	508	508	-11.0	-2.12	902,700	50,814,832,640
[3660]	26/09/07	532	538	518	519	-15.0	-2.81	850,700	51,915,153,408
[3660]	26/09/04	506	537	504	534	+26.0	+5.12	1,263,600	53,415,591,936
[3660]	26/09/03	522	522	506	508	-14.0	-2.68	1,297,300	50,814,832,640
[3660]	26/09/02	526	527	518	522	-11.0	-2.06	880,800	52,215,242,752
[3660]	26/09/01	534	545	533	533	-7.0	-1.30	1,099,100	53,315,563,520
[3660]	26/08/31	547	551	534	540	-7.0	-1.28	1,208,200	54,015,766,528
[3660]	26/08/28	528	553	528	547	+16.0	+3.01	2,181,600	54,715,973,632
[3660]	26/08/27	526	543	522	531	+6.0	+1.14	1,663,500	53,115,506,688
[3660]	26/08/26	525	537	524	525	+4.0	+0.77	841,200	52,515,328,000
[3660]	26/08/25	521	525	511	521	+1.0	+0.19	1,533,200	52,115,214,336
[3660]	26/08/24	537	547	520	520	-13.0	-2.44	1,770,000	52,015,185,920
[3660]	26/08/21	540	554	530	533	-4.0	-0.74	1,635,700	53,315,563,520
[3660]	26/08/20	520	543	515	537	+23.0	+4.47	3,033,500	53,715,681,280
[3660]	26/08/19	530	531	511	514	-11.0	-2.10	2,328,500	51,415,007,232
[3660]	26/08/18	553	556	524	525	-35.0	-6.25	5,382,600	52,515,328,000
[3660]	26/08/17	527	569	527	560	+43.0	+8.32	7,763,100	56,016,351,232
[3660]	26/08/14	515	517	511	517	+80.0	+18.31	2,817,000	51,715,096,576
[3660]	26/08/13	439	444	434	437	-8.0	-1.80	1,159,900	43,712,761,856
[3660]	26/08/12	440	448	436	445	+4.0	+0.91	1,137,200	44,512,993,280
[3660]	26/08/10	436	443	431	441	+3.0	+0.68	759,900	44,112,875,520
[3660]	26/08/07	440	440	433	438	+3.0	+0.69	494,700	43,812,790,272
[3660]	26/08/06	430	437	426	435	+9.0	+2.11	679,100	43,512,700,928
[3660]	26/08/05	433	434	422	426	-6.0	-1.39	667,500	42,612,441,088
[3660]	26/08/04	436	439	432	432	-3.0	-0.69	375,500	43,212,615,680
[3660]	26/08/03	440	440	430	435	-7.0	-1.58	374,000	43,512,700,928
[3660]	26/07/31	429	445	428	442	+7.0	+1.61	615,200	44,212,908,032
[3660]	26/07/30	436	438	429	435	-5.0	-1.14	720,800	43,512,700,928
[3660]	26/07/29	439	444	433	440	+5.0	+1.15	924,900	44,012,847,104
[3660]	26/07/28	440	450	433	435	-2.0	-0.46	951,700	43,512,700,928
[3660]	26/07/27	418	440	418	437	+25.0	+6.07	1,235,400	43,712,761,856
[3660]	26/07/24	408	414	406	412	0	+0.00	470,400	41,212,030,976
[3660]	26/07/23	411	416	410	412	0	+0.00	526,300	41,212,030,976
[3660]	26/07/22	400	416	396	412	+7.0	+1.73	627,500	41,212,030,976
[3660]	26/07/21	410	414	403	405	-3.0	-0.74	640,000	40,511,827,968
[3660]	26/07/17	415	419	404	408	-12	-2.86	844,000	-
[3660]	26/07/16	416	424	415	420	+5	+1.20	948,100	-
[3660]	26/07/15	410	416	408	415	+2	+0.48	512,100	-
[3660]	26/07/14	410	418	407	413	+7	+1.72	737,800	-
[3660]	26/07/13	398	411	397	406	+3	+0.74	648,100	-
[3660]	26/07/10	396	406	394	403	+9	+2.28	760,200	-
[3660]	26/07/09	396	397	391	394	-4	-1.01	366,900	-
[3660]	26/07/08	396	400	390	398	-2	-0.50	619,800	-
[3660]	26/07/07	392	400	392	400	+5	+1.27	543,000	-
[3660]	26/07/06	388	399	385	395	+5	+1.28	749,100	-
[3660]	26/07/03	395	400	389	390	0	0.00	850,400	-
[3660]	26/07/02	377	393	376	390	+17	+4.56	1,139,200	-
[3660]	26/07/01	381	382	370	373	-2	-0.53	742,200	-
[3660]	26/06/30	378	385	375	375	-4	-1.06	556,700	-
[3660]	26/06/29	366	379	364	379	+14	+3.84	1,349,300	-
[3660]	26/06/26	368	369	360	365	-1	-0.27	1,086,200	-
[3660]	26/06/25	365	370	360	366	+6	+1.67	594,800	-
[3660]	26/06/24	368	370	360	360	0	0.00	441,100	-
[3660]	26/06/23	360	365	360	360	-1	-0.28	751,500	-
[3660]	26/06/22	364	366	361	361	-4	-1.10	600,500	-
[3660]	26/06/19	373	373	364	365	-6	-1.62	1,043,600	-
[3660]	26/06/18	371	373	368	371	-1	-0.27	607,400	-
[3660]	26/06/17	374	379	371	372	+1	+0.27	579,200	-
[3660]	26/06/16	376	377	371	371	-10	-2.62	529,300	-
[3660]	26/06/15	376	382	374	381	+10	+2.70	594,100	-
[3660]	26/06/12	375	377	369	371	-4	-1.07	926,700	-
[3660]	26/06/11	388	391	372	375	-17	-4.34	1,012,000	-
[3660]	26/06/10	385	392	382	392	+6	+1.55	781,300	-
[3660]	26/06/09	392	393	384	386	+1	+0.26	641,000	-
[3660]	26/06/08	387	390	383	385	-5	-1.28	854,900	-
[3660]	26/06/05	390	395	385	390	+14	+3.72	1,355,700	-
[3660]	26/06/04	384	390	376	376	-12	-3.09	882,300	-
[3660]	26/06/03	389	392	377	388	+4	+1.04	876,100	-
[3660]	26/06/02	389	393	377	384	-1	-0.26	1,296,500	-
[3660]	26/06/01	378	385	367	385	+13	+3.49	1,202,800	-
[3660]	26/05/29	370	378	367	372	+6	+1.64	913,400	-
[3660]	26/05/28	376	377	360	366	-3	-0.81	1,171,800	-
[3660]	26/05/27	366	369	355	369	+3	+0.82	1,957,000	-
[3660]	26/05/26	378	378	363	366	-12	-3.17	1,320,300	-
[3660]	26/05/25	386	387	377	378	-11	-2.83	882,500	-
[3660]	26/05/22	370	392	370	389	+19.0	+5.14	1,514,100	-
[3660]	26/05/21	379	380	362	370	-4.0	-1.07	1,933,500	-
[3660]	26/05/20	387	388	372	374	-16.0	-4.10	2,460,100	-
[3660]	26/05/19	392	399	387	390	+2.0	+0.52	1,296,800	-
[3660]	26/05/18	399	400	386	388	-4.0	-1.02	1,477,300	-
[3660]	26/05/15	394	401	386	392	+6.0	+1.55	1,904,000	-
[3660]	26/05/14	401	407	385	386	-17.0	-4.22	2,790,900	-
[3660]	26/05/13	410	417	402	403	-9.0	-2.18	2,144,600	-
[3660]	26/05/12	423	424	412	412	-12.0	-2.83	1,809,200	-
[3660]	26/05/11	435	439	420	424	-43.0	-9.21	3,034,300	-
[3660]	26/05/08	469	475	463	467	+2.0	+0.43	1,265,300	-
[3660]	26/05/07	474	477	464	465	-1.0	-0.21	911,600	-
[3660]	26/05/01	462	470	461	466	+3.0	+0.65	695,800	-
[3660]	26/04/30	465	467	458	463	-14.0	-2.94	1,109,700	-
[3660]	26/04/28	476	478	471	477	+7.0	+1.49	884,300	-
[3660]	26/04/27	465	474	461	470	+6	+1.29	702,700	-
[3660]	26/04/24	468	470	461	464	-6	-1.28	656,400	-
[3660]	26/04/23	476	478	465	470	+1	+0.21	963,700	-
[3660]	26/04/22	477	479	467	469	-7	-1.47	683,400	-
[3660]	26/04/21	482	486	476	476	-6	-1.24	679,400	-
[3660]	26/04/20	484	486	475	482	+4	+0.84	520,000	-
[3660]	26/04/17	483	487	478	478	-8	-1.65	806,500	-
[3660]	26/04/16	489	497	483	486	+8	+1.67	1,240,900	-
[3660]	26/04/15	470	484	470	478	+8	+1.70	1,356,200	-
[3660]	26/04/14	465	471	463	470	+10	+2.17	573,100	-
[3660]	26/04/13	456	462	455	460	+2	+0.44	556,200	-
[3660]	26/04/10	460	465	455	458	+1	+0.22	1,357,100	-
[3660]	26/04/09	474	474	457	457	-18	-3.79	846,100	-
[3660]	26/04/08	466	475	465	475	+20	+4.40	1,470,600	-
[3660]	26/04/07	455	463	451	455	+3	+0.66	958,000	-
[3660]	26/04/06	447	456	446	452	+6	+1.35	843,600	-
[3660]	26/04/03	437	448	437	446	+14	+3.24	640,800	-
[3660]	26/04/02	443	454	431	432	-11	-2.48	1,097,100	-
[3660]	26/04/01	429	443	428	443	+22	+5.23	1,059,300	-
[3660]	26/03/31	423	428	418	421	+1	+0.24	828,200	-
[3660]	26/03/30	428	428	416	420	-12	-2.78	1,038,400	-
[3660]	26/03/27	425	434	425	432	+8	+1.89	749,000	-
[3660]	26/03/26	428	432	421	424	-10	-2.30	788,000	-
[3660]	26/03/25	423	434	423	434	+14	+3.33	966,900	-
[3660]	26/03/24	418	424	415	420	+14	+3.45	1,143,500	-
[3660]	26/03/23	405	413	402	406	-13	-3.10	1,724,400	-
[3660]	26/03/19	431	434	419	419	-20	-4.56	1,965,300	-
[3660]	26/03/18	436	441	433	439	+4	+0.92	992,800	-
[3660]	26/03/17	447	448	435	435	-5	-1.14	1,135,500	-
[3660]	26/03/16	449	451	435	440	-11	-2.44	1,168,200	-
[3660]	26/03/13	451	455	445	451	-3	-0.66	1,098,500	-
[3660]	26/03/12	455	457	449	454	-2	-0.44	1,281,500	-
[3660]	26/03/11	461	462	456	456	-3	-0.65	655,800	-
[3660]	26/03/10	455	461	450	459	+9	+2.00	1,177,900	-
[3660]	26/03/09	450	452	437	450	-12	-2.60	1,683,000	-
[3660]	26/03/06	447	463	447	462	+14	+3.13	1,093,500	-
[3660]	26/03/05	450	455	447	448	+13	+2.99	1,315,400	-
[3660]	26/03/04	440	452	431	435	-13	-2.90	2,118,400	-
[3660]	26/03/03	469	471	448	448	-20	-4.27	1,342,800	-
[3660]	26/03/02	472	477	465	468	-16	-3.31	1,248,800	-
[3660]	26/02/27	472	486	469	484	+17	+3.64	1,799,300	-
[3660]	26/02/26	460	471	459	467	+9	+1.97	1,383,700	-
[3660]	26/02/25	461	462	450	458	-4	-0.87	1,109,000	-
[3660]	26/02/24	463	469	457	462	+3	+0.65	1,032,700	-
[3660]	26/02/20	456	465	453	459	+4	+0.88	1,010,600	-
[3660]	26/02/19	464	464	451	455	-4	-0.87	723,200	-
[3660]	26/02/18	457	470	442	459	+6	+1.32	2,094,000	-
[3660]	26/02/17	458	462	450	453	-6	-1.31	803,900	-
[3660]	26/02/16	444	459	440	459	+11	+2.46	1,346,900	-
[3660]	26/02/13	463	478	445	448	-23	-4.88	3,733,800	-
[3660]	26/02/12	471	480	462	471	0	0.00	3,490,300	-
[3660]	26/02/10	451	471	451	471	+17	+3.74	1,568,400	-
[3660]	26/02/09	448	454	444	454	+14	+3.18	1,180,800	-
[3660]	26/02/06	444	446	437	440	-9	-2.00	1,145,600	-
[3660]	26/02/05	444	451	440	449	+9	+2.05	1,135,400	-
[3660]	26/02/04	441	444	437	440	-3	-0.68	841,400	-
[3660]	26/02/03	446	446	439	443	-4	-0.89	1,382,200	-
[3660]	26/02/02	452	461	443	447	-6	-1.32	1,314,700	-
[3660]	26/01/30	447	453	442	453	+9	+2.03	543,300	-
[3660]	26/01/29	448	448	439	444	-5	-1.11	1,315,100	-
[3660]	26/01/28	452	455	445	449	-4	-0.88	958,800	-
[3660]	26/01/27	462	462	452	453	-7	-1.52	848,900	-
[3660]	26/01/26	463	466	458	460	-7	-1.50	763,600	-
[3660]	26/01/23	460	471	456	467	+10	+2.19	680,000	-
[3660]	26/01/22	463	463	457	457	-10	-2.14	961,000	-
[3660]	26/01/21	461	469	458	467	-3	-0.64	1,109,500	-
[3660]	26/01/20	480	483	468	470	-15	-3.09	962,800	-
[3660]	26/01/19	477	489	473	485	+4	+0.83	682,500	-
[3660]	26/01/16	478	484	473	481	+4	+0.84	892,900	-
[3660]	26/01/15	466	480	466	477	+9	+1.92	997,200	-
[3660]	26/01/14	467	472	463	468	+2	+0.43	1,192,900	-
[3660]	26/01/13	485	487	462	466	-24	-4.90	2,944,600	-
[3660]	26/01/09	480	494	480	490	+13	+2.73	1,164,300	-
[3660]	26/01/08	479	480	469	477	+5	+1.06	841,800	-
[3660]	26/01/07	477	483	467	472	-8	-1.67	1,156,200	-
[3660]	26/01/06	472	482	471	480	+11	+2.35	821,700	-
[3660]	26/01/05	475	476	467	469	-1	-0.21	1,162,300	-
[3660]	25/12/30	477	477	464	470	-8	-1.67	1,524,400	-
[3660]	25/12/29	492	493	474	478	-13	-2.65	1,850,000	-
[3660]	25/12/26	502	505	489	491	-14	-2.77	1,538,400	-
[3660]	25/12/25	484	509	483	505	+20	+4.12	1,986,400	-
[3660]	25/12/24	472	492	471	485	+11	+2.32	1,479,900	-
[3660]	25/12/23	458	475	454	474	+18	+3.95	1,597,800	-
[3660]	25/12/22	458	460	450	456	-2	-0.44	906,100	-
[3660]	25/12/19	444	459	442	458	+14	+3.15	1,610,500	-
[3660]	25/12/18	438	444	437	444	+4	+0.91	583,100	-
[3660]	25/12/17	446	450	435	440	-11	-2.44	1,342,600	-
[3660]	25/12/16	450	455	448	451	-2	-0.44	1,080,200	-
[3660]	25/12/15	438	453	437	453	+18	+4.14	1,434,100	-
[3660]	25/12/12	439	444	433	435	-2	-0.46	924,900	-
[3660]	25/12/11	444	445	433	437	-4	-0.91	1,150,600	-
[3660]	25/12/10	445	449	440	441	+1	+0.23	1,066,800	-
[3660]	25/12/09	445	451	437	440	-12	-2.65	1,253,000	-
[3660]	25/12/08	441	453	441	452	+10	+2.26	863,100	-
[3660]	25/12/05	445	452	440	442	-6	-1.34	711,700	-
[3660]	25/12/04	437	450	435	448	+10	+2.28	586,700	-
[3660]	25/12/03	436	443	434	438	+1	+0.23	663,100	-
[3660]	25/12/02	451	452	436	437	-10	-2.24	992,300	-
[3660]	25/12/01	455	458	445	447	-11	-2.40	729,900	-
[3660]	25/11/28	457	465	453	458	0	0.00	892,800	-
[3660]	25/11/27	457	462	454	458	+2	+0.44	652,200	-
[3660]	25/11/26	448	458	444	456	+13	+2.93	1,084,000	-
[3660]	25/11/25	457	459	441	443	-15	-3.28	1,258,700	-
[3660]	25/11/21	438	459	438	458	+12	+2.69	1,034,700	-
[3660]	25/11/20	446	455	444	446	+8	+1.83	1,083,600	-
[3660]	25/11/19	440	450	434	438	-6	-1.35	1,870,300	-
[3660]	25/11/18	449	456	444	444	-11	-2.42	1,464,500	-
[3660]	25/11/17	476	478	452	455	-16	-3.40	2,262,600	-
[3660]	25/11/14	483	487	459	471	-20	-4.07	2,928,800	-
[3660]	25/11/13	495	499	486	491	+4	+0.82	1,596,500	-
[3660]	25/11/12	500	510	485	487	-21	-4.13	3,110,400	-
[3660]	25/11/11	504	528	490	508	+60	+13.39	11,773,700	-
[3660]	25/11/10	456	457	445	448	+8	+1.82	2,037,100	-
[3660]	25/11/07	431	442	430	440	+6	+1.38	1,177,000	-
[3660]	25/11/06	444	448	434	434	-6	-1.36	1,187,800	-
[3660]	25/11/05	446	446	430	440	-7	-1.57	1,717,700	-
[3660]	25/11/04	450	455	446	447	-3	-0.67	1,153,100	-
[3660]	25/10/31	449	453	445	450	+4	+0.90	787,400	-
[3660]	25/10/30	440	447	438	446	+4	+0.90	1,256,400	-
[3660]	25/10/29	452	453	442	442	-9	-2.00	867,200	-
[3660]	25/10/28	462	462	451	451	-12	-2.59	1,052,700	-
[3660]	25/10/27	467	473	462	463	-3	-0.64	798,600	-
[3660]	25/10/24	476	477	464	466	-10	-2.10	924,900	-
[3660]	25/10/23	470	480	467	476	-2	-0.42	1,005,200	-
[3660]	25/10/22	477	488	476	478	+7	+1.49	1,735,700	-
[3660]	25/10/21	470	479	462	471	+5	+1.07	1,184,900	-
[3660]	25/10/20	458	467	456	466	+14	+3.10	904,700	-
[3660]	25/10/17	458	460	448	452	-6	-1.31	843,400	-
[3660]	25/10/16	461	467	458	458	-1	-0.22	807,900	-
[3660]	25/10/15	450	460	448	459	+14	+3.15	919,100	-
[3660]	25/10/14	457	462	443	445	-20	-4.30	1,705,800	-
[3660]	25/10/10	464	467	455	465	-6	-1.27	1,421,300	-
[3660]	25/10/09	467	476	464	471	+5	+1.07	1,322,700	-
[3660]	25/10/08	467	474	463	466	-3	-0.64	791,200	-
[3660]	25/10/07	469	474	464	469	-2	-0.42	977,300	-
[3660]	25/10/06	476	477	466	471	+11	+2.39	907,100	-
[3660]	25/10/03	464	470	458	460	0	0.00	1,215,600	-
[3660]	25/10/02	473	475	456	460	-8	-1.71	1,548,500	-
[3660]	25/10/01	499	499	468	468	-33	-6.59	3,163,600	-
[3660]	25/09/30	489	507	485	501	+13	+2.66	1,986,600	-
[3660]	25/09/29	501	503	485	488	-5	-1.01	1,795,400	-
[3660]	25/09/26	496	500	492	493	-3	-0.60	1,160,700	-
[3660]	25/09/25	498	503	496	496	-1	-0.20	1,040,200	-
[3660]	25/09/24	498	502	490	497	-6	-1.19	1,428,900	-
[3660]	25/09/22	516	520	502	503	-8	-1.57	1,591,700	-
[3660]	25/09/19	514	517	505	511	+2	+0.39	1,488,300	-
[3660]	25/09/18	518	519	509	509	-3	-0.59	1,217,100	-
[3660]	25/09/17	517	519	509	512	-2	-0.39	1,314,800	-
[3660]	25/09/16	527	528	511	514	-15	-2.84	1,785,700	-
[3660]	25/09/12	524	533	518	529	+10	+1.93	1,248,300	-
[3660]	25/09/11	539	540	516	519	-23	-4.24	2,453,500	-
[3660]	25/09/10	550	555	538	542	-15	-2.69	1,562,500	-
[3660]	25/09/09	581	588	550	557	-24	-4.13	1,987,500	-
[3660]	25/09/08	580	595	578	581	+8	+1.40	1,133,000	-
[3660]	25/09/05	575	578	569	573	-2	-0.35	820,800	-