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
[3664]	26/10/29	15	15	13	13	-2.0	-13.33	34,880,700	1,320,322,944
[3664]	26/10/28	16	16	15	15	-1.0	-6.25	38,351,400	1,523,449,600
[3664]	26/10/27	16	16	15	16	+1.0	+6.67	41,859,000	1,625,012,864
[3664]	26/10/26	15	16	14	15	0	+0.00	3,492,500	1,523,449,600
[3664]	26/10/23	16	16	14	15	-1.0	-6.25	39,898,500	1,523,449,600
[3664]	26/10/22	17	18	16	16	-1.0	-5.88	34,527,900	1,625,012,864
[3664]	26/10/21	17	17	16	17	0	+0.00	27,017,100	1,726,576,128
[3664]	26/10/20	17	17	16	17	0	+0.00	2,788,300	1,726,576,128
[3664]	26/10/19	17	17	16	17	-1.0	-5.56	3,357,900	1,726,576,128
[3664]	26/10/16	17	18	17	18	-1.0	-5.26	6,537,600	1,828,139,520
[3664]	26/10/15	16	19	15	19	+2.0	+11.76	33,286,200	1,929,702,784
[3664]	26/10/14	19	19	17	17	-1.0	-5.56	5,153,600	1,726,576,128
[3664]	26/10/13	19	19	17	18	-1.0	-5.26	43,609,000	1,828,139,520
[3664]	26/10/09	18	20	17	19	+1.0	+5.56	7,319,300	1,929,702,784
[3664]	26/10/08	21	21	18	18	-2.0	-10.00	5,596,500	1,828,139,520
[3664]	26/10/07	22	22	20	20	-3.0	-13.04	52,587,800	2,031,266,048
[3664]	26/10/06	23	24	22	23	-1.0	-4.17	57,404,900	2,335,955,968
[3664]	26/10/05	25	25	24	24	-1.0	-4.00	52,271,900	2,437,519,360
[3664]	26/10/02	24	25	24	25	0	+0.00	47,701,400	2,539,082,496
[3664]	26/10/01	24	25	24	25	-1.0	-3.85	42,533,800	2,539,082,496
[3664]	26/09/30	24	27	23	26	+3.0	+13.04	36,806,400	2,640,645,888
[3664]	26/09/29	23	24	23	23	-1.0	-4.17	35,025,100	2,335,955,968
[3664]	26/09/28	24	25	23	24	-1.0	-4.00	29,049,400	2,437,519,360
[3664]	26/09/25	25	25	23	25	+1.0	+4.17	44,543,700	2,539,082,496
[3664]	26/09/24	24	25	23	24	+1.0	+4.35	40,169,700	2,437,519,360
[3664]	26/09/18	24	24	22	23	0	+0.00	41,835,600	2,335,955,968
[3664]	26/09/17	24	24	23	23	+1.0	+4.55	6,596,600	2,335,955,968
[3664]	26/09/16	24	24	22	22	-3.0	-12.00	34,877,300	2,234,392,576
[3664]	26/09/15	25	25	24	25	0	+0.00	39,698,900	2,539,082,496
[3664]	26/09/14	25	26	24	25	-1.0	-3.85	33,260,400	2,539,082,496
[3664]	26/09/11	24	26	24	26	+1.0	+4.00	45,495,800	2,640,645,888
[3664]	26/09/10	24	25	24	25	0	+0.00	43,719,900	2,539,082,496
[3664]	26/09/09	25	25	24	25	+1.0	+4.17	47,761,600	2,539,082,496
[3664]	26/09/08	24	25	24	24	-1.0	-4.00	42,149,400	2,437,519,360
[3664]	26/09/07	25	26	24	25	0	+0.00	44,341,000	2,539,082,496
[3664]	26/09/04	24	26	24	25	+1.0	+4.17	45,875,100	2,539,082,496
[3664]	26/09/03	25	25	24	24	-1.0	-4.00	38,765,200	2,437,519,360
[3664]	26/09/02	25	26	25	25	-2.0	-7.41	30,251,000	2,539,082,496
[3664]	26/09/01	26	27	25	27	+1.0	+3.85	34,209,900	2,742,209,280
[3664]	26/08/31	27	27	26	26	-2.0	-7.14	24,189,600	2,640,645,888
[3664]	26/08/28	29	30	28	28	0	+0.00	34,463,000	2,843,772,416
[3664]	26/08/27	27	28	26	28	+1.0	+3.70	3,190,700	2,843,772,416
[3664]	26/08/26	28	29	26	27	-3.0	-10.00	24,166,200	2,742,209,280
[3664]	26/08/25	29	30	27	30	+3.0	+11.11	9,383,500	3,046,899,200
[3664]	26/08/24	27	30	24	27	0	+0.00	34,200,300	2,513,735,168
[3664]	26/08/21	23	29	22	27	+5.0	+22.73	53,101,600	2,285,234,176
[3664]	26/08/20	23	23	22	22	0	+0.00	33,541,400	1,862,042,624
[3664]	26/08/19	22	23	21	22	-1.0	-4.35	31,765,700	1,862,042,624
[3664]	26/08/18	22	23	22	23	+1.0	+4.55	29,853,200	1,946,680,960
[3664]	26/08/17	23	23	22	22	0	+0.00	27,371,300	1,862,042,624
[3664]	26/08/14	23	24	22	22	-2.0	-8.33	22,167,500	1,862,042,624
[3664]	26/08/13	22	24	22	24	+1.0	+4.35	26,431,100	2,031,319,296
[3664]	26/08/12	23	24	22	23	+1.0	+4.55	29,311,500	1,946,680,960
[3664]	26/08/10	23	23	22	22	-1.0	-4.35	27,051,400	1,862,042,624
[3664]	26/08/07	23	24	22	23	+1.0	+4.55	32,770,100	1,946,680,960
[3664]	26/08/06	23	24	22	22	-2.0	-8.33	26,472,800	1,862,042,624
[3664]	26/08/05	23	24	22	24	+1.0	+4.35	29,058,900	2,031,319,296
[3664]	26/08/04	22	23	22	23	+1.0	+4.55	27,445,600	1,946,680,960
[3664]	26/08/03	21	22	21	22	0	+0.00	23,984,000	1,862,042,624
[3664]	26/07/31	21	22	21	22	+1.0	+4.76	18,002,700	1,862,042,624
[3664]	26/07/30	21	22	21	21	-1.0	-4.55	16,422,500	1,777,404,416
[3664]	26/07/29	22	22	21	22	+1.0	+4.76	19,076,300	1,862,042,624
[3664]	26/07/28	23	23	21	21	-1.0	-4.55	18,386,700	1,777,404,416
[3664]	26/07/27	22	23	22	22	-1.0	-4.35	14,662,300	1,862,042,624
[3664]	26/07/24	22	23	22	23	+1.0	+4.55	18,059,600	1,946,680,960
[3664]	26/07/23	22	23	22	22	-1.0	-4.35	12,163,700	1,862,042,624
[3664]	26/07/22	23	23	22	23	+1.0	+4.55	16,516,000	1,946,680,960
[3664]	26/07/21	22	23	22	22	0	+0.00	15,210,800	1,862,042,624
[3664]	26/07/17	23	24	22	22	-2	-8.33	12,539,500	-
[3664]	26/07/16	24	25	23	24	0	0.00	14,531,500	-
[3664]	26/07/15	23	24	22	24	+1	+4.35	14,958,400	-
[3664]	26/07/14	23	23	22	23	+1	+4.55	15,666,600	-
[3664]	26/07/13	22	23	21	22	0	0.00	13,886,300	-
[3664]	26/07/10	22	23	21	22	0	0.00	10,596,400	-
[3664]	26/07/09	22	23	21	22	-1	-4.35	11,593,000	-
[3664]	26/07/08	23	24	22	23	-1	-4.17	9,432,700	-
[3664]	26/07/07	24	25	23	24	0	0.00	10,970,000	-
[3664]	26/07/06	24	25	23	24	0	0.00	13,627,000	-
[3664]	26/07/03	24	25	23	24	-1	-4.00	9,499,800	-
[3664]	26/07/02	23	25	23	25	+2	+8.70	10,008,500	-
[3664]	26/07/01	22	24	21	23	0	0.00	7,896,700	-
[3664]	26/06/30	22	24	21	23	+2	+9.52	8,352,600	-
[3664]	26/06/29	22	23	20	21	0	0.00	8,455,500	-
[3664]	26/06/26	22	22	21	21	-1	-4.55	1,590,100	-
[3664]	26/06/25	22	23	22	22	-1	-4.35	976,800	-
[3664]	26/06/24	23	23	22	23	+1	+4.55	637,100	-
[3664]	26/06/23	23	24	22	22	0	0.00	1,408,800	-
[3664]	26/06/22	22	24	22	22	0	0.00	2,158,700	-
[3664]	26/06/19	22	23	22	22	0	0.00	796,500	-
[3664]	26/06/18	23	24	22	22	-2	-8.33	5,479,900	-
[3664]	26/06/17	25	25	24	24	-1	-4.00	834,700	-
[3664]	26/06/16	26	28	24	25	0	0.00	3,239,000	-
[3664]	26/06/15	24	28	24	25	+2	+8.70	9,006,300	-
[3664]	26/06/12	23	25	23	23	0	0.00	1,949,700	-
[3664]	26/06/11	22	24	21	23	+1	+4.55	3,400,800	-
[3664]	26/06/10	23	24	22	22	-1	-4.35	997,700	-
[3664]	26/06/09	24	26	22	23	-1	-4.17	5,337,200	-
[3664]	26/06/08	26	27	24	24	-4	-14.29	6,335,800	-
[3664]	26/06/05	35	40	26	28	+7	+33.33	68,520,600	-
[3664]	26/06/04	23	23	21	21	-2	-8.70	2,157,000	-
[3664]	26/06/03	23	24	21	23	-1	-4.17	7,660,000	-
[3664]	26/06/02	24	25	24	24	0	0.00	1,674,800	-
[3664]	26/06/01	25	26	23	24	-2	-7.69	7,082,600	-
[3664]	26/05/29	25	27	25	26	0	0.00	5,723,500	-
[3664]	26/05/28	25	27	25	26	0	0.00	7,998,400	-
[3664]	26/05/27	25	26	25	26	+1	+4.00	6,310,200	-
[3664]	26/05/26	26	26	25	25	-1	-3.85	7,800,800	-
[3664]	26/05/25	26	27	25	26	0	0.00	7,084,800	-
[3664]	26/05/22	26	27	25	26	0	+0.00	6,705,300	-
[3664]	26/05/21	26	27	25	26	+1.0	+4.00	4,825,700	-
[3664]	26/05/20	28	29	24	25	-3.0	-10.71	10,234,500	-
[3664]	26/05/19	28	30	28	28	0	+0.00	1,613,900	-
[3664]	26/05/18	31	31	28	28	-5.0	-15.15	7,525,900	-
[3664]	26/05/15	33	34	32	33	0	+0.00	6,075,100	-
[3664]	26/05/14	34	34	33	33	0	+0.00	7,562,600	-
[3664]	26/05/13	34	34	33	33	-1.0	-2.94	5,686,300	-
[3664]	26/05/12	35	35	33	34	-1.0	-2.86	7,443,500	-
[3664]	26/05/11	34	35	34	35	+1.0	+2.94	4,182,300	-
[3664]	26/05/08	34	34	33	34	+1.0	+3.03	3,737,100	-
[3664]	26/05/07	33	34	33	33	-1.0	-2.94	3,513,500	-
[3664]	26/05/01	33	34	33	34	0	+0.00	3,685,700	-
[3664]	26/04/30	35	35	33	34	-1.0	-2.86	4,217,200	-
[3664]	26/04/28	35	36	34	35	-1.0	-2.78	4,849,500	-
[3664]	26/04/27	36	37	35	36	0	0.00	3,975,500	-
[3664]	26/04/24	36	37	35	36	-1	-2.70	4,064,100	-
[3664]	26/04/23	38	38	35	37	0	0.00	4,423,300	-
[3664]	26/04/22	39	40	37	37	-2	-5.13	4,404,800	-
[3664]	26/04/21	38	39	37	39	+1	+2.63	2,698,100	-
[3664]	26/04/20	38	39	36	38	-2	-5.00	6,739,700	-
[3664]	26/04/17	37	40	36	40	+5	+14.29	9,991,700	-
[3664]	26/04/16	36	37	35	35	-2	-5.41	6,075,200	-
[3664]	26/04/15	37	39	36	37	0	0.00	7,973,600	-
[3664]	26/04/14	39	39	36	37	-1	-2.63	8,557,500	-
[3664]	26/04/13	40	41	37	38	-2	-5.00	10,981,800	-
[3664]	26/04/10	34	45	34	40	+6	+17.65	34,846,600	-
[3664]	26/04/09	35	35	33	34	+1	+3.03	7,806,700	-
[3664]	26/04/08	32	34	31	33	+1	+3.13	9,067,600	-
[3664]	26/04/07	31	33	31	32	+1	+3.23	9,280,300	-
[3664]	26/04/06	31	32	30	31	0	0.00	8,085,200	-
[3664]	26/04/03	31	32	31	31	0	0.00	3,227,100	-
[3664]	26/04/02	32	32	31	31	-1	-3.13	2,486,700	-
[3664]	26/04/01	32	32	31	32	0	0.00	2,098,400	-
[3664]	26/03/31	31	32	31	32	0	0.00	1,573,600	-
[3664]	26/03/30	33	33	31	32	0	0.00	1,206,100	-
[3664]	26/03/27	32	33	31	32	0	0.00	1,528,200	-
[3664]	26/03/26	32	33	31	32	-1	-3.03	2,096,700	-
[3664]	26/03/25	32	33	31	33	+1	+3.13	1,894,200	-
[3664]	26/03/24	31	32	31	32	0	0.00	2,053,600	-
[3664]	26/03/23	32	33	31	32	-1	-3.03	2,682,400	-
[3664]	26/03/19	33	34	33	33	-1	-2.94	3,398,400	-
[3664]	26/03/18	32	34	32	34	+1	+3.03	3,042,900	-
[3664]	26/03/17	33	34	32	33	0	0.00	3,738,500	-
[3664]	26/03/16	33	34	32	33	0	0.00	4,022,800	-
[3664]	26/03/13	32	33	32	33	0	0.00	3,849,500	-
[3664]	26/03/12	33	33	32	33	0	0.00	5,240,500	-
[3664]	26/03/11	33	33	32	33	0	0.00	2,753,400	-
[3664]	26/03/10	32	33	31	33	+2	+6.45	2,033,500	-
[3664]	26/03/09	32	32	30	31	-1	-3.13	2,450,200	-
[3664]	26/03/06	32	33	31	32	+1	+3.23	1,956,700	-
[3664]	26/03/05	32	33	31	31	0	0.00	3,539,700	-
[3664]	26/03/04	32	33	30	31	-2	-6.06	5,204,100	-
[3664]	26/03/03	33	34	32	33	0	0.00	3,389,700	-
[3664]	26/03/02	34	34	32	33	-1	-2.94	2,657,200	-
[3664]	26/02/27	32	34	32	34	+1	+3.03	2,737,500	-
[3664]	26/02/26	32	34	32	33	+1	+3.13	2,014,200	-
[3664]	26/02/25	32	33	31	32	0	0.00	1,633,400	-
[3664]	26/02/24	33	34	31	32	-1	-3.03	5,136,500	-
[3664]	26/02/20	34	34	33	33	-1	-2.94	1,835,200	-
[3664]	26/02/19	35	35	33	34	-1	-2.86	2,021,500	-
[3664]	26/02/18	33	35	33	35	+2	+6.06	3,548,100	-
[3664]	26/02/17	34	34	33	33	0	0.00	2,479,000	-
[3664]	26/02/16	32	34	32	33	+1	+3.13	2,823,300	-
[3664]	26/02/13	33	34	32	32	-2	-5.88	3,336,800	-
[3664]	26/02/12	34	35	33	34	0	0.00	4,304,500	-
[3664]	26/02/10	34	35	33	34	0	0.00	2,156,800	-
[3664]	26/02/09	35	36	33	34	-1	-2.86	2,674,300	-
[3664]	26/02/06	35	35	33	35	0	0.00	2,946,400	-
[3664]	26/02/05	35	36	34	35	-1	-2.78	2,914,300	-
[3664]	26/02/04	35	36	34	36	+1	+2.86	3,745,800	-
[3664]	26/02/03	36	36	35	35	-1	-2.78	1,511,800	-
[3664]	26/02/02	36	37	35	36	-1	-2.70	2,085,100	-
[3664]	26/01/30	35	37	35	37	+1	+2.78	3,042,400	-
[3664]	26/01/29	37	38	36	36	-1	-2.70	1,972,200	-
[3664]	26/01/28	39	39	37	37	-2	-5.13	3,112,000	-
[3664]	26/01/27	39	40	38	39	0	0.00	2,277,500	-
[3664]	26/01/26	38	39	38	39	0	0.00	2,467,300	-
[3664]	26/01/23	38	39	38	39	0	0.00	2,137,600	-
[3664]	26/01/22	40	40	38	39	0	0.00	3,389,900	-
[3664]	26/01/21	39	40	38	39	-1	-2.50	3,320,500	-
[3664]	26/01/20	41	41	40	40	-1	-2.44	2,617,900	-
[3664]	26/01/19	40	41	39	41	0	0.00	4,300,400	-
[3664]	26/01/16	42	43	40	41	-3	-6.82	4,379,300	-
[3664]	26/01/15	40	45	40	44	+4	+10.00	5,058,900	-
[3664]	26/01/14	40	41	40	40	0	0.00	2,853,100	-
[3664]	26/01/13	40	40	38	40	0	0.00	3,674,400	-
[3664]	26/01/09	38	40	38	40	+2	+5.26	2,996,300	-
[3664]	26/01/08	39	40	38	38	-1	-2.56	4,612,600	-
[3664]	26/01/07	39	40	38	39	+1	+2.63	5,575,200	-
[3664]	26/01/06	38	41	37	38	0	0.00	9,059,700	-
[3664]	26/01/05	35	38	35	38	+4	+11.76	6,271,800	-
[3664]	25/12/30	35	35	34	34	-1	-2.86	2,335,800	-
[3664]	25/12/29	36	36	34	35	0	0.00	4,371,400	-
[3664]	25/12/26	36	36	34	35	-1	-2.78	6,812,700	-
[3664]	25/12/25	35	36	34	36	+1	+2.86	4,660,500	-
[3664]	25/12/24	36	36	33	35	-1	-2.78	7,172,800	-
[3664]	25/12/23	32	36	32	36	+4	+12.50	9,275,500	-
[3664]	25/12/22	33	34	32	32	-1	-3.03	7,163,400	-
[3664]	25/12/19	33	34	32	33	+1	+3.13	5,064,800	-
[3664]	25/12/18	32	33	31	32	-1	-3.03	7,964,100	-
[3664]	25/12/17	33	34	32	33	0	0.00	6,493,200	-
[3664]	25/12/16	34	35	33	33	-2	-5.71	5,110,900	-
[3664]	25/12/15	34	35	33	35	+1	+2.94	7,276,400	-
[3664]	25/12/12	35	35	33	34	0	0.00	6,920,200	-
[3664]	25/12/11	35	35	34	34	-2	-5.56	6,128,800	-
[3664]	25/12/10	36	37	35	36	+1	+2.86	4,163,500	-
[3664]	25/12/09	35	36	35	35	0	0.00	5,432,100	-
[3664]	25/12/08	36	37	35	35	-1	-2.78	3,798,600	-
[3664]	25/12/05	38	38	36	36	-3	-7.69	4,422,600	-
[3664]	25/12/04	37	39	37	39	+2	+5.41	5,084,100	-
[3664]	25/12/03	38	38	37	37	0	0.00	5,073,100	-
[3664]	25/12/02	39	39	37	37	-1	-2.63	6,111,800	-
[3664]	25/12/01	41	42	38	38	-4	-9.52	5,435,200	-
[3664]	25/11/28	42	45	40	42	+1	+2.44	7,113,000	-
[3664]	25/11/27	39	43	38	41	+2	+5.13	8,907,000	-
[3664]	25/11/26	39	40	38	39	0	0.00	3,461,100	-
[3664]	25/11/25	39	41	38	39	-1	-2.50	3,122,400	-
[3664]	25/11/21	39	41	38	40	0	0.00	4,674,700	-
[3664]	25/11/20	40	41	38	40	+2	+5.26	6,272,800	-
[3664]	25/11/19	38	41	37	38	0	0.00	4,604,400	-
[3664]	25/11/18	39	39	37	38	-2	-5.00	3,945,700	-
[3664]	25/11/17	40	42	38	40	-3	-6.98	8,187,700	-
[3664]	25/11/14	46	46	43	43	-3	-6.52	5,199,700	-
[3664]	25/11/13	48	48	46	46	-3	-6.12	3,876,100	-
[3664]	25/11/12	47	51	46	49	+2	+4.26	6,295,900	-
[3664]	25/11/11	48	49	47	47	-1	-2.08	2,746,300	-
[3664]	25/11/10	48	48	47	48	-1	-2.04	4,101,300	-
[3664]	25/11/07	48	50	45	49	0	0.00	10,793,400	-
[3664]	25/11/06	50	50	48	49	-1	-2.00	4,157,200	-
[3664]	25/11/05	49	50	46	50	0	0.00	7,068,500	-
[3664]	25/11/04	51	51	49	50	-3	-5.66	6,882,600	-
[3664]	25/10/31	51	54	50	53	+2	+3.92	4,708,600	-
[3664]	25/10/30	52	53	49	51	-4	-7.27	11,843,500	-
[3664]	25/10/29	59	60	55	55	-7	-11.29	12,374,400	-
[3664]	25/10/28	58	62	55	62	+1	+1.64	18,440,200	-
[3664]	25/10/27	61	63	57	61	+5	+8.93	32,061,600	-
[3664]	25/10/24	55	62	54	56	+7	+14.29	46,935,800	-
[3664]	25/10/23	50	51	49	49	-1	-2.00	3,589,600	-
[3664]	25/10/22	49	51	48	50	+1	+2.04	3,833,300	-
[3664]	25/10/21	52	52	48	49	-1	-2.00	4,427,500	-
[3664]	25/10/20	50	52	48	50	+2	+4.17	8,768,000	-
[3664]	25/10/17	51	51	47	48	-2	-4.00	2,714,400	-
[3664]	25/10/16	52	53	49	50	-1	-1.96	2,612,700	-
[3664]	25/10/15	50	52	50	51	+2	+4.08	2,613,500	-
[3664]	25/10/14	52	53	48	49	-5	-9.26	4,350,200	-
[3664]	25/10/10	53	55	51	54	+1	+1.89	5,195,700	-
[3664]	25/10/09	56	57	51	53	-5	-8.62	7,705,800	-
[3664]	25/10/08	65	66	58	58	-9	-13.43	10,060,800	-
[3664]	25/10/07	70	71	59	67	-8	-10.67	23,063,100	-
[3664]	25/10/06	75	75	74	75	+30	+66.67	10,381,400	-
[3664]	25/10/03	45	47	44	45	-1	-2.17	2,531,900	-
[3664]	25/10/02	46	47	45	46	0	0.00	4,429,000	-
[3664]	25/10/01	46	47	45	46	-1	-2.13	10,815,000	-
[3664]	25/09/30	48	49	46	47	+1	+2.17	6,519,800	-
[3664]	25/09/29	48	49	46	46	-4	-8.00	7,918,000	-
[3664]	25/09/26	49	50	48	50	+2	+4.17	10,285,800	-
[3664]	25/09/25	51	52	48	48	-3	-5.88	9,206,000	-
[3664]	25/09/24	54	54	51	51	-2	-3.77	6,718,500	-
[3664]	25/09/22	55	56	53	53	-2	-3.64	8,602,400	-
[3664]	25/09/19	51	55	51	55	+2	+3.77	9,576,100	-
[3664]	25/09/18	53	53	51	53	+1	+1.92	5,613,900	-
[3664]	25/09/17	52	53	51	52	-2	-3.70	1,278,800	-
[3664]	25/09/16	51	54	50	54	+4	+8.00	2,488,300	-
[3664]	25/09/12	52	53	50	50	-2	-3.85	1,974,700	-
[3664]	25/09/11	52	54	51	52	0	0.00	1,798,800	-
[3664]	25/09/10	51	52	50	52	+1	+1.96	2,295,500	-
[3664]	25/09/09	54	55	51	51	-3	-5.56	1,676,000	-
[3664]	25/09/08	52	55	52	54	+1	+1.89	1,841,400	-
[3664]	25/09/05	53	53	52	53	-1	-1.85	1,989,400	-