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
[3661]	26/10/30	869	883	867	874	+8.0	+0.92	295,300	61,061,550,080
[3661]	26/10/29	887	893	853	866	-21	-2.367531	873,800	60,502,634,496
[3661]	26/10/28	888	898	879	887	+1	+0.112867	467,200	61,969,784,832
[3661]	26/10/27	895	895	877	886	-9	-1.005587	451,900	61,899,923,456
[3661]	26/10/26	895	902	887	895	+2	+0.223964	390,200	62,528,700,416
[3661]	26/10/23	885	901	865	893	+14	+1.592719	712,300	62,388,973,568
[3661]	26/10/22	878	896	873	879	+10	+1.150748	350,900	61,410,869,248
[3661]	26/10/21	884	886	867	869	-8	-0.912201	346,200	60,712,226,816
[3661]	26/10/20	885	885	868	877	-3	-0.340909	284,800	61,271,142,400
[3661]	26/10/19	892	899	879	880	-9	-1.012373	390,700	61,480,734,720
[3661]	26/10/16	875	898	873	889	+23	+2.655889	446,900	62,109,515,776
[3661]	26/10/15	873	875	860	866	0	0	593,500	60,502,634,496
[3661]	26/10/14	844	872	843	866	+14	+1.643192	429,700	60,502,634,496
[3661]	26/10/13	859	863	849	852	0	0	305,700	59,524,530,176
[3661]	26/10/09	817	853	811	852	+38	+4.668305	545,800	59,524,530,176
[3661]	26/10/08	822	823	807	814	-11	-1.333333	318,000	56,869,679,104
[3661]	26/10/07	835	839	818	825	-9	-1.079137	263,900	57,638,191,104
[3661]	26/10/06	810	837	810	834	+33	+4.11985	481,500	58,266,968,064
[3661]	26/10/05	815	818	797	801	-3	-0.373134	354,100	55,961,440,256
[3661]	26/10/02	821	829	799	804	-17	-2.070646	480,000	56,171,036,672
[3661]	26/10/01	805	825	795	821	+16	+1.987578	465,700	57,358,733,312
[3661]	26/09/30	810	811	792	805	-4	-0.494438	459,700	56,240,898,048
[3661]	26/09/29	807	816	802	809	+2	+0.247831	318,300	56,520,355,840
[3661]	26/09/28	804	814	796	807	+5	+0.623441	297,100	56,380,628,992
[3661]	26/09/25	808	817	800	802	-9	-1.109741	390,600	56,031,305,728
[3661]	26/09/24	806	821	800	811	+2	+0.247219	355,600	56,660,086,784
[3661]	26/09/18	804	815	798	809	+5	+0.621891	387,400	56,520,355,840
[3661]	26/09/17	790	811	790	804	+10	+1.259446	279,000	56,171,036,672
[3661]	26/09/16	794	798	788	794	-9	-1.120797	241,900	55,472,390,144
[3661]	26/09/15	823	828	797	803	-6	-0.741656	527,900	56,101,171,200
[3661]	26/09/14	781	810	779	809	+31	+3.984576	447,800	56,520,355,840
[3661]	26/09/11	781	787	772	778	-11	-1.39417	493,600	54,354,558,976
[3661]	26/09/10	781	790	779	789	+4	+0.509554	447,600	55,123,066,880
[3661]	26/09/09	806	818	782	785	-28	-3.444034	485,200	54,843,609,088
[3661]	26/09/08	808	823	805	813	+3	+0.37037	420,600	56,799,817,728
[3661]	26/09/07	821	827	807	810	-14	-1.699029	471,900	56,590,221,312
[3661]	26/09/04	820	829	814	824	+16	+1.980198	502,500	57,568,325,632
[3661]	26/09/03	818	825	805	808	-25	-3.0012	606,200	56,450,494,464
[3661]	26/09/02	831	842	823	833	-8	-0.951249	577,600	58,197,106,688
[3661]	26/09/01	849	855	841	841	+7	+0.839329	578,100	58,756,022,272
[3661]	26/08/31	839	842	831	834	-10	-1.184834	279,500	58,266,968,064
[3661]	26/08/28	838	853	836	844	+13	+1.56438	460,300	58,965,614,592
[3661]	26/08/27	832	850	825	831	-14	-1.656805	578,500	58,057,375,744
[3661]	26/08/26	866	869	841	845	-19	-2.199074	496,600	59,035,480,064
[3661]	26/08/25	878	879	859	864	-6	-0.689655	444,000	60,362,903,552
[3661]	26/08/24	866	876	859	870	+19	+2.232667	701,100	60,782,092,288
[3661]	26/08/21	863	863	843	851	-6	-0.700117	571,400	59,454,664,704
[3661]	26/08/20	830	857	828	857	+33	+4.004854	562,600	59,873,853,440
[3661]	26/08/19	842	847	812	824	+5	+0.610501	701,500	57,568,325,632
[3661]	26/08/18	829	833	802	819	+27	+3.409091	947,700	56,625,225,728
[3661]	26/08/17	827	832	785	792	-44	-5.263158	1,142,300	54,758,461,440
[3661]	26/08/14	822	848	802	836	+22	+2.702703	838,500	57,800,597,504
[3661]	26/08/13	825	827	810	814	-19	-2.280912	488,000	56,279,531,520
[3661]	26/08/12	838	845	818	833	+32	+3.995006	805,200	57,593,180,160
[3661]	26/08/10	805	808	791	801	-2	-0.249066	370,900	55,380,717,568
[3661]	26/08/07	811	815	797	803	+7	+0.879397	453,100	55,518,994,432
[3661]	26/08/06	787	800	783	796	+14	+1.790281	467,700	55,035,019,264
[3661]	26/08/05	797	800	781	782	-8	-1.012658	371,300	54,067,068,928
[3661]	26/08/04	783	794	776	790	+15	+1.935484	549,800	54,620,184,576
[3661]	26/08/03	787	789	758	775	-14	-1.774398	504,800	53,583,089,664
[3661]	26/07/31	776	795	769	789	-7	-0.879397	700,600	54,551,044,096
[3661]	26/07/30	816	820	788	796	-9	-1.118012	777,900	54,746,865,664
[3661]	26/07/29	795	812	782	805	+13	+1.641414	814,900	55,365,865,472
[3661]	26/07/28	787	799	779	792	+6	+0.763359	569,100	54,471,757,824
[3661]	26/07/27	748	786	737	786	+50	+6.793478	789,400	54,059,094,016
[3661]	26/07/24	727	743	724	736	+9	+1.237964	692,500	50,620,219,392
[3661]	26/07/23	722	733	719	727	-6	-0.818554	538,900	50,001,223,680
[3661]	26/07/22	724	737	718	733	-5	-0.677507	489,200	50,413,887,488
[3661]	26/07/21	748	753	738	738	-5	-0.672948	400,100	50,757,775,360
[3661]	26/07/17	756	765	743	743	-15	-1.978892	553,500	-
[3661]	26/07/16	758	775	754	758	+3	+0.397351	514,700	-
[3661]	26/07/15	761	763	737	755	-7	-0.918635	516,100	-
[3661]	26/07/14	754	766	746	762	+15	+2.008032	629,600	-
[3661]	26/07/13	748	757	741	747	+7	+0.945946	585,500	-
[3661]	26/07/10	736	753	724	740	-7	-0.937082	931,000	-
[3661]	26/07/09	754	754	738	747	-3	-0.4	455,500	-
[3661]	26/07/08	767	779	741	750	-16	-2.088773	1,143,300	-
[3661]	26/07/07	774	776	763	766	+2	+0.26178	794,300	-
[3661]	26/07/06	750	765	744	764	+14	+1.866667	674,400	-
[3661]	26/07/03	745	759	741	750	+11	+1.488498	948,100	-
[3661]	26/07/02	724	746	722	739	+44	+6.330935	936,100	-
[3661]	26/07/01	716	724	693	695	-21	-2.932961	857,900	-
[3661]	26/06/30	712	736	700	716	+12	+1.704545	1,850,600	-
[3661]	26/06/29	685	710	683	704	+59	+9.147287	1,739,700	-
[3661]	26/06/26	630	645	624	645	+15	+2.380952	932,900	-
[3661]	26/06/25	640	640	626	630	0	0	888,200	-
[3661]	26/06/24	648	649	624	630	-13	-2.021773	671,000	-
[3661]	26/06/23	639	648	634	643	+2	+0.312012	706,400	-
[3661]	26/06/22	640	652	633	641	+1	+0.15625	630,200	-
[3661]	26/06/19	648	650	630	640	-11	-1.689708	542,600	-
[3661]	26/06/18	662	662	643	651	-16	-2.398801	762,700	-
[3661]	26/06/17	667	674	646	667	+19	+2.932099	802,600	-
[3661]	26/06/16	678	678	647	648	-30	-4.424779	848,000	-
[3661]	26/06/15	673	687	673	678	+1	+0.14771	762,100	-
[3661]	26/06/12	690	694	658	677	-9	-1.311953	874,200	-
[3661]	26/06/11	678	692	670	686	+11	+1.62963	1,070,000	-
[3661]	26/06/10	670	675	657	675	-3	-0.442478	864,500	-
[3661]	26/06/09	653	687	651	678	+33	+5.116279	929,900	-
[3661]	26/06/08	634	653	630	645	+2	+0.311042	633,300	-
[3661]	26/06/05	630	657	626	643	+9	+1.419558	832,000	-
[3661]	26/06/04	634	636	624	634	-18	-2.760736	706,500	-
[3661]	26/06/03	626	656	600	652	+22	+3.492063	1,174,900	-
[3661]	26/06/02	637	638	618	630	-7	-1.098901	774,600	-
[3661]	26/06/01	632	643	629	637	+8	+1.27186	1,020,400	-
[3661]	26/05/29	608	636	601	629	+29	+4.833333	1,647,000	-
[3661]	26/05/28	607	615	590	600	-17	-2.755267	1,177,700	-
[3661]	26/05/27	595	618	591	617	+17	+2.833333	1,356,900	-
[3661]	26/05/26	616	625	599	600	-24	-3.846154	1,756,500	-
[3661]	26/05/25	656	656	612	624	-50	-7.418398	1,921,800	-
[3661]	26/05/22	664	679	659	674	+10	+1.506024	775,300	-
[3661]	26/05/21	678	681	664	664	-14	-2.064897	678,000	-
[3661]	26/05/20	687	687	662	678	-7	-1.021898	1,275,100	-
[3661]	26/05/19	656	689	644	685	+39	+6.037152	2,284,700	-
[3661]	26/05/18	660	670	620	646	-67	-9.396914	3,409,900	-
[3661]	26/05/15	700	722	700	713	+23	+3.333333	1,368,900	-
[3661]	26/05/14	700	702	671	690	-18	-2.542373	1,097,200	-
[3661]	26/05/13	732	733	703	708	-11	-1.529903	860,300	-
[3661]	26/05/12	735	737	719	719	-13	-1.775956	547,600	-
[3661]	26/05/11	730	740	729	732	-4	-0.543478	440,200	-
[3661]	26/05/08	736	747	732	736	+1	+0.136054	485,100	-
[3661]	26/05/07	735	744	732	735	+4	+0.547196	620,400	-
[3661]	26/05/01	724	732	721	731	+10	+1.386963	425,500	-
[3661]	26/04/30	723	731	716	721	-15	-2.038043	486,800	-
[3661]	26/04/28	723	737	723	736	+19	+2.64993	668,300	-
[3661]	26/04/27	716	722	713	717	0	0	316,800	-
[3661]	26/04/24	725	729	716	717	+1	+0.139665	421,800	-
[3661]	26/04/23	722	731	709	716	-14	-1.917808	535,500	-
[3661]	26/04/22	725	737	725	730	0	0	253,200	-
[3661]	26/04/21	736	745	727	730	+3	+0.412655	442,700	-
[3661]	26/04/20	747	751	727	727	-19	-2.546917	490,300	-
[3661]	26/04/17	750	765	745	746	+2	+0.268817	583,400	-
[3661]	26/04/16	760	771	742	744	+6	+0.813008	732,300	-
[3661]	26/04/15	722	743	721	738	+28	+3.943662	719,500	-
[3661]	26/04/14	712	715	707	710	+10	+1.428571	317,800	-
[3661]	26/04/13	699	702	694	700	-6	-0.849858	396,900	-
[3661]	26/04/10	716	719	704	706	-11	-1.53417	614,900	-
[3661]	26/04/09	726	730	715	717	-14	-1.915185	610,100	-
[3661]	26/04/08	721	732	715	731	+18	+2.524544	501,900	-
[3661]	26/04/07	697	721	696	713	+21	+3.034682	661,100	-
[3661]	26/04/06	689	694	682	692	+12	+1.764706	440,500	-
[3661]	26/04/03	680	686	674	680	+4	+0.591716	340,000	-
[3661]	26/04/02	675	689	674	676	-3	-0.441826	552,600	-
[3661]	26/04/01	655	680	651	679	+44	+6.929134	711,400	-
[3661]	26/03/31	637	650	632	635	+2	+0.315956	549,800	-
[3661]	26/03/30	622	633	615	633	-26	-3.945372	764,500	-
[3661]	26/03/27	648	659	640	659	+19	+2.96875	818,600	-
[3661]	26/03/26	650	651	633	640	-7	-1.081917	581,500	-
[3661]	26/03/25	633	651	633	647	+14	+2.21169	696,000	-
[3661]	26/03/24	633	636	625	633	+10	+1.605136	642,100	-
[3661]	26/03/23	634	638	619	623	-30	-4.594181	1,180,300	-
[3661]	26/03/19	650	662	646	653	-12	-1.804511	819,100	-
[3661]	26/03/18	651	665	650	665	+13	+1.993865	576,900	-
[3661]	26/03/17	663	670	649	652	-13	-1.954887	580,900	-
[3661]	26/03/16	681	682	664	665	-25	-3.623188	723,300	-
[3661]	26/03/13	680	695	679	690	+10	+1.470588	616,500	-
[3661]	26/03/12	695	696	675	680	-37	-5.160391	960,400	-
[3661]	26/03/11	714	732	712	717	-5	-0.692521	934,100	-
[3661]	26/03/10	703	723	698	722	+25	+3.586801	952,000	-
[3661]	26/03/09	670	700	666	697	-6	-0.853485	1,008,000	-
[3661]	26/03/06	676	707	674	703	+41	+6.193353	1,545,900	-
[3661]	26/03/05	669	673	662	662	+3	+0.455235	811,700	-
[3661]	26/03/04	663	665	645	659	-4	-0.603318	1,128,700	-
[3661]	26/03/03	669	675	660	663	-13	-1.923077	999,800	-
[3661]	26/03/02	670	684	665	676	-7	-1.02489	917,100	-
[3661]	26/02/27	678	689	671	683	0	0	1,182,500	-
[3661]	26/02/26	670	694	670	683	+26	+3.957382	1,456,200	-
[3661]	26/02/25	657	668	650	657	-20	-2.95421	1,942,400	-
[3661]	26/02/24	706	706	676	677	+1	+0.147929	1,399,100	-
[3661]	26/02/20	669	682	655	676	+2	+0.296736	1,291,600	-
[3661]	26/02/19	672	679	654	674	-5	-0.736377	1,270,500	-
[3661]	26/02/18	674	684	668	679	+5	+0.74184	1,113,300	-
[3661]	26/02/17	675	681	658	674	-3	-0.443131	1,754,800	-
[3661]	26/02/16	710	726	668	677	-110	-13.977128	2,830,500	-
[3661]	26/02/13	813	816	785	787	-13	-1.625	973,100	-
[3661]	26/02/12	820	820	800	800	-18	-2.200489	546,000	-
[3661]	26/02/10	794	823	790	818	+27	+3.413401	555,700	-
[3661]	26/02/09	786	800	784	791	+8	+1.021711	405,500	-
[3661]	26/02/06	802	802	780	783	-21	-2.61194	485,600	-
[3661]	26/02/05	800	814	791	804	+11	+1.387137	482,300	-
[3661]	26/02/04	798	806	788	793	-13	-1.612903	737,000	-
[3661]	26/02/03	818	823	797	806	-19	-2.30303	547,000	-
[3661]	26/02/02	828	843	821	825	0	0	353,500	-
[3661]	26/01/30	816	830	814	825	+5	+0.609756	282,200	-
[3661]	26/01/29	824	824	812	820	-14	-1.678657	420,900	-
[3661]	26/01/28	842	843	826	834	-21	-2.45614	358,000	-
[3661]	26/01/27	859	862	846	855	-1	-0.116822	278,500	-
[3661]	26/01/26	860	870	842	856	+2	+0.234192	745,200	-
[3661]	26/01/23	847	871	840	854	+22	+2.644231	680,400	-
[3661]	26/01/22	841	846	828	832	-3	-0.359281	351,800	-
[3661]	26/01/21	840	847	824	835	-7	-0.831354	572,000	-
[3661]	26/01/20	838	856	828	842	-1	-0.118624	359,300	-
[3661]	26/01/19	851	868	840	843	-3	-0.35461	543,100	-
[3661]	26/01/16	846	848	823	846	-4	-0.470588	730,400	-
[3661]	26/01/15	854	857	841	850	-1	-0.117509	687,900	-
[3661]	26/01/14	888	888	844	851	-37	-4.166667	948,200	-
[3661]	26/01/13	918	918	876	888	-35	-3.791983	690,900	-
[3661]	26/01/09	922	934	916	923	+7	+0.764192	371,700	-
[3661]	26/01/08	900	924	898	916	+5	+0.548847	361,000	-
[3661]	26/01/07	905	919	893	911	-16	-1.725998	447,100	-
[3661]	26/01/06	922	935	913	927	+9	+0.980392	441,100	-
[3661]	26/01/05	914	921	896	918	+10	+1.101322	613,700	-
[3661]	25/12/30	933	940	895	908	-40	-4.219409	552,100	-
[3661]	25/12/29	949	952	924	948	+3	+0.31746	387,000	-
[3661]	25/12/26	930	951	929	945	+35	+3.846154	841,600	-
[3661]	25/12/25	894	910	879	910	+21	+2.362205	412,400	-
[3661]	25/12/24	909	917	888	889	-29	-3.159041	396,400	-
[3661]	25/12/23	889	924	888	918	+16	+1.773836	404,600	-
[3661]	25/12/22	900	906	887	902	-4	-0.441501	488,600	-
[3661]	25/12/19	882	911	875	906	+31	+3.542857	609,800	-
[3661]	25/12/18	883	887	874	875	-6	-0.681044	327,600	-
[3661]	25/12/17	904	905	877	881	-16	-1.783724	376,600	-
[3661]	25/12/16	916	919	897	897	-13	-1.428571	742,000	-
[3661]	25/12/15	893	917	884	910	+46	+5.324074	1,005,000	-
[3661]	25/12/12	854	877	850	864	+37	+4.474002	654,000	-
[3661]	25/12/11	837	842	818	827	-13	-1.547619	638,000	-
[3661]	25/12/10	860	866	827	840	-32	-3.669725	780,000	-
[3661]	25/12/09	892	900	870	872	-20	-2.242152	636,800	-
[3661]	25/12/08	893	922	887	892	+4	+0.45045	976,600	-
[3661]	25/12/05	870	895	870	888	+8	+0.909091	507,600	-
[3661]	25/12/04	867	888	867	880	+20	+2.325581	625,000	-
[3661]	25/12/03	862	871	845	860	+4	+0.46729	528,600	-
[3661]	25/12/02	884	893	855	856	-12	-1.382488	783,000	-
[3661]	25/12/01	875	885	862	868	+1	+0.11534	403,600	-
[3661]	25/11/28	877	877	853	867	-11	-1.252847	770,600	-
[3661]	25/11/27	887	897	874	878	-13	-1.459035	437,800	-
[3661]	25/11/26	865	892	865	891	+15	+1.712329	655,600	-
[3661]	25/11/25	899	900	869	876	-19	-2.122905	638,600	-
[3661]	25/11/21	862	901	862	895	+15	+1.704545	584,800	-
[3661]	25/11/20	877	887	866	880	0	0	819,200	-
[3661]	25/11/19	876	892	866	880	-3	-0.339751	866,200	-
[3661]	25/11/18	861	884	861	883	+14	+1.611047	1,142,200	-
[3661]	25/11/17	950	950	861	869	-54	-5.850488	2,210,000	-
[3661]	25/11/14	927	941	915	923	0	0	1,000,800	-
[3661]	25/11/13	937	939	918	923	-1	-0.108225	696,600	-
[3661]	25/11/12	909	933	903	924	+16	+1.762115	454,600	-
[3661]	25/11/11	928	928	898	908	0	0	386,600	-
[3661]	25/11/10	907	914	897	908	+1	+0.110254	585,600	-
[3661]	25/11/07	899	909	891	907	+14	+1.567749	688,000	-
[3661]	25/11/06	948	950	887	893	-55	-5.801688	1,342,200	-
[3661]	25/11/05	934	951	920	948	-5	-0.524659	518,000	-
[3661]	25/11/04	966	971	951	953	-13	-1.345756	594,600	-
[3661]	25/10/31	960	979	951	966	+1	+0.103627	396,000	-
[3661]	25/10/30	951	977	950	965	+1	+0.103734	335,000	-
[3661]	25/10/29	995	996	958	964	-27	-2.724521	583,000	-
[3661]	25/10/28	1,013	1,020	985	991	-33	-3.222656	568,600	-
[3661]	25/10/27	1,023	1,031	1,012	1,024	+19	+1.890547	603,000	-
[3661]	25/10/24	1,023	1,034	995	1,005	-35	-3.365385	740,200	-
[3661]	25/10/23	997	1,052	993	1,040	+51	+5.156724	1,277,000	-
[3661]	25/10/22	990	1,003	986	989	-1	-0.10101	370,400	-
[3661]	25/10/21	1,000	1,012	981	990	-19	-1.883053	606,200	-
[3661]	25/10/20	991	1,026	985	1,009	+31	+3.169734	1,570,800	-
[3661]	25/10/17	952	995	944	978	+93	+10.508475	2,180,000	-
[3661]	25/10/16	916	924	882	885	-39	-4.220779	1,419,000	-
[3661]	25/10/15	963	964	917	924	-26	-2.736842	1,441,800	-
[3661]	25/10/14	954	961	941	950	-18	-1.859504	617,600	-
[3661]	25/10/10	990	994	966	968	-28	-2.811245	595,600	-
[3661]	25/10/09	980	1,013	967	996	+11	+1.116751	726,000	-
[3661]	25/10/08	986	999	981	985	-11	-1.104418	342,400	-
[3661]	25/10/07	1,008	1,010	989	996	-12	-1.190476	433,000	-
[3661]	25/10/06	1,027	1,029	993	1,008	+9	+0.900901	394,000	-
[3661]	25/10/03	1,001	1,010	996	999	+5	+0.503018	326,400	-
[3661]	25/10/02	1,026	1,026	989	994	-21	-2.068966	621,400	-
[3661]	25/10/01	1,039	1,046	1,014	1,015	-44	-4.154863	741,200	-
[3661]	25/09/30	1,019	1,066	1,016	1,059	+49	+4.851485	904,000	-
[3661]	25/09/29	1,035	1,040	1,004	1,010	-18	-1.750973	524,600	-
[3661]	25/09/26	1,028	1,041	1,026	1,028	-8	-0.772201	694,800	-
[3661]	25/09/25	1,051	1,064	1,031	1,036	-26	-2.448211	747,000	-
[3661]	25/09/24	1,062	1,063	1,043	1,062	-11	-1.025163	724,200	-
[3661]	25/09/22	1,112	1,113	1,067	1,073	-34	-3.071364	655,600	-
[3661]	25/09/19	1,138	1,138	1,090	1,107	-30	-2.638522	874,400	-
[3661]	25/09/18	1,122	1,152	1,116	1,137	+15	+1.336898	832,800	-
[3661]	25/09/17	1,115	1,129	1,106	1,122	-2	-0.177936	440,200	-
[3661]	25/09/16	1,096	1,126	1,096	1,124	+28	+2.554745	494,000	-
[3661]	25/09/12	1,098	1,105	1,087	1,096	+5	+0.458295	371,400	-
[3661]	25/09/11	1,131	1,134	1,086	1,091	-35	-3.108348	637,000	-
[3661]	25/09/10	1,116	1,127	1,111	1,126	+20	+1.808318	574,200	-
[3661]	25/09/09	1,131	1,140	1,100	1,106	-10	-0.896057	640,200	-
[3661]	25/09/08	1,120	1,138	1,106	1,116	-2	-0.178891	610,600	-
[3661]	25/09/05	1,118	1,124	1,092	1,118	-2	-0.178571	984,400	-