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
[3665]	26/10/29	410	410	406	407	-6.0	-1.45	238,600	16,146,748,416
[3665]	26/10/28	416	417	411	413	-1.0	-0.24	118,300	15,741,288,448
[3665]	26/10/27	417	417	410	414	+1.0	+0.24	89,900	15,779,402,752
[3665]	26/10/26	415	417	412	413	-5.0	-1.20	86,200	15,741,288,448
[3665]	26/10/23	415	418	413	418	+4.0	+0.97	103,600	15,931,860,992
[3665]	26/10/22	414	416	412	414	0	+0.00	76,700	15,779,402,752
[3665]	26/10/21	411	417	408	414	+10.0	+2.48	121,700	15,779,402,752
[3665]	26/10/20	416	416	404	404	-7.0	-1.70	203,200	15,398,257,664
[3665]	26/10/19	415	416	410	411	-6.0	-1.44	122,900	15,665,059,840
[3665]	26/10/16	414	417	411	417	+6.0	+1.46	111,300	15,893,746,688
[3665]	26/10/15	411	413	409	411	-1.0	-0.24	102,100	15,665,059,840
[3665]	26/10/14	411	414	410	412	+2.0	+0.49	98,600	15,703,174,144
[3665]	26/10/13	405	413	404	410	+9.0	+2.24	206,800	15,626,944,512
[3665]	26/10/09	399	409	399	401	-3.0	-0.74	282,300	15,283,914,752
[3665]	26/10/08	404	408	402	404	-1.0	-0.25	379,300	15,398,257,664
[3665]	26/10/07	406	407	403	405	-3.0	-0.74	74,300	15,436,372,992
[3665]	26/10/06	403	408	402	408	+5.0	+1.24	106,600	15,550,715,904
[3665]	26/10/05	406	406	403	403	-3.0	-0.74	143,400	15,360,143,360
[3665]	26/10/02	412	413	406	406	-9.0	-2.17	140,200	15,474,487,296
[3665]	26/10/01	412	417	410	415	+4.0	+0.97	118,100	15,817,517,056
[3665]	26/09/30	407	412	404	411	+4.0	+0.98	143,900	15,665,059,840
[3665]	26/09/29	406	408	405	407	0	+0.00	102,800	15,512,601,600
[3665]	26/09/28	411	411	405	407	-1.0	-0.25	163,200	15,512,601,600
[3665]	26/09/25	410	413	406	408	-4.0	-0.97	126,900	15,550,715,904
[3665]	26/09/24	415	419	412	412	-3.0	-0.72	196,800	15,703,174,144
[3665]	26/09/18	411	416	411	415	+3.0	+0.73	72,200	15,817,517,056
[3665]	26/09/17	409	414	407	412	+4.0	+0.98	148,700	15,703,174,144
[3665]	26/09/16	410	412	404	408	0	+0.00	135,800	15,550,715,904
[3665]	26/09/15	403	411	402	408	-2.0	-0.49	288,600	16,186,421,248
[3665]	26/09/14	421	423	400	410	-11.0	-2.61	447,500	16,265,765,888
[3665]	26/09/11	420	425	419	421	-1.0	-0.24	92,100	16,702,164,992
[3665]	26/09/10	418	422	415	422	+5.0	+1.20	125,500	16,741,836,800
[3665]	26/09/09	420	420	415	417	-3.0	-0.71	155,700	16,543,474,688
[3665]	26/09/08	425	425	420	420	-5.0	-1.18	97,200	16,662,492,160
[3665]	26/09/07	430	430	422	425	-5.0	-1.16	203,200	16,860,855,296
[3665]	26/09/04	426	432	426	430	+5.0	+1.18	177,000	17,059,218,432
[3665]	26/09/03	426	429	425	425	0	+0.00	76,300	16,860,855,296
[3665]	26/09/02	433	433	421	425	-11.0	-2.52	222,700	16,860,855,296
[3665]	26/09/01	434	437	432	436	+1.0	+0.23	162,700	17,297,254,400
[3665]	26/08/31	425	435	423	435	+10.0	+2.35	166,800	17,257,580,544
[3665]	26/08/28	426	433	425	425	-4.0	-0.93	190,700	16,860,855,296
[3665]	26/08/27	426	431	424	429	+2.0	+0.47	174,000	17,019,545,600
[3665]	26/08/26	423	429	423	427	+4.0	+0.95	154,200	16,940,199,936
[3665]	26/08/25	420	427	418	423	+6.0	+1.44	222,400	16,781,509,632
[3665]	26/08/24	415	419	414	417	+2.0	+0.48	162,600	16,543,474,688
[3665]	26/08/21	415	417	413	415	-3.0	-0.72	101,400	16,464,129,024
[3665]	26/08/20	410	418	410	418	+8.0	+1.95	166,100	16,583,146,496
[3665]	26/08/19	413	414	408	410	-3.0	-0.73	107,400	16,265,765,888
[3665]	26/08/18	414	417	413	413	-3.0	-0.72	80,400	16,384,783,360
[3665]	26/08/17	415	422	412	416	+1.0	+0.24	237,300	16,503,801,856
[3665]	26/08/14	412	415	411	415	0	+0.00	135,600	16,464,129,024
[3665]	26/08/13	409	415	409	415	+5.0	+1.22	110,400	16,464,129,024
[3665]	26/08/12	408	410	406	410	+2.0	+0.49	117,300	16,265,765,888
[3665]	26/08/10	405	409	405	408	+6.0	+1.49	163,200	16,186,421,248
[3665]	26/08/07	400	403	400	402	+3.0	+0.75	69,200	15,948,385,280
[3665]	26/08/06	399	404	399	399	0	+0.00	109,000	15,829,367,808
[3665]	26/08/05	401	402	398	399	-1.0	-0.25	98,000	15,829,367,808
[3665]	26/08/04	399	400	398	400	+2.0	+0.50	97,800	15,869,039,616
[3665]	26/08/03	403	404	398	398	-5.0	-1.24	181,700	15,789,694,976
[3665]	26/07/31	404	406	400	403	+1.0	+0.25	167,900	15,988,058,112
[3665]	26/07/30	400	404	398	402	-4.0	-0.99	401,300	15,948,385,280
[3665]	26/07/29	414	417	406	406	-8.0	-1.93	306,000	16,107,075,584
[3665]	26/07/28	420	420	412	414	-4.0	-0.96	150,200	16,424,456,192
[3665]	26/07/27	410	420	410	418	+11.0	+2.70	280,600	16,583,146,496
[3665]	26/07/24	408	410	407	407	-1.0	-0.25	87,600	16,146,748,416
[3665]	26/07/23	410	412	408	408	0	+0.00	106,900	16,186,421,248
[3665]	26/07/22	406	410	406	408	-2.0	-0.49	111,700	16,186,421,248
[3665]	26/07/21	405	410	403	410	+6.0	+1.49	221,800	16,265,765,888
[3665]	26/07/17	405	407	402	404	0	0.00	125,900	-
[3665]	26/07/16	408	412	403	404	-3	-0.74	250,700	-
[3665]	26/07/15	404	408	403	407	+3	+0.74	130,100	-
[3665]	26/07/14	402	408	402	404	+2	+0.50	91,900	-
[3665]	26/07/13	403	410	402	402	+1	+0.25	169,800	-
[3665]	26/07/10	406	408	400	401	-6	-1.47	209,800	-
[3665]	26/07/09	404	407	404	407	+1	+0.25	95,000	-
[3665]	26/07/08	405	407	403	406	0	0.00	92,700	-
[3665]	26/07/07	404	408	402	406	+2	+0.50	187,200	-
[3665]	26/07/06	400	407	398	404	+9	+2.28	268,200	-
[3665]	26/07/03	390	397	386	395	+7	+1.80	273,700	-
[3665]	26/07/02	384	390	381	388	+4	+1.04	184,600	-
[3665]	26/07/01	381	384	380	384	+3	+0.79	128,000	-
[3665]	26/06/30	381	382	379	381	+2	+0.53	153,900	-
[3665]	26/06/29	378	381	377	379	+3	+0.80	222,500	-
[3665]	26/06/26	376	377	374	376	+1	+0.27	149,400	-
[3665]	26/06/25	375	380	372	375	+5	+1.35	222,300	-
[3665]	26/06/24	371	375	370	370	-1	-0.27	150,500	-
[3665]	26/06/23	372	372	369	371	+1	+0.27	88,500	-
[3665]	26/06/22	374	374	365	370	-4	-1.07	231,100	-
[3665]	26/06/19	378	378	374	374	-1	-0.27	122,100	-
[3665]	26/06/18	379	380	374	375	0	0.00	149,400	-
[3665]	26/06/17	375	379	373	375	+8	+2.18	156,600	-
[3665]	26/06/16	373	373	360	367	-6	-1.61	258,800	-
[3665]	26/06/15	377	386	366	373	+3	+0.81	675,700	-
[3665]	26/06/12	349	374	340	370	+27	+7.87	773,000	-
[3665]	26/06/11	345	347	343	343	-5	-1.44	149,300	-
[3665]	26/06/10	354	354	348	348	-9	-2.52	118,800	-
[3665]	26/06/09	356	358	354	357	+4	+1.13	269,800	-
[3665]	26/06/08	349	354	348	353	+3	+0.86	172,300	-
[3665]	26/06/05	351	356	350	350	0	0.00	146,900	-
[3665]	26/06/04	354	354	350	350	-1	-0.28	159,600	-
[3665]	26/06/03	353	353	349	351	-2	-0.57	119,300	-
[3665]	26/06/02	353	354	349	353	-1	-0.28	149,500	-
[3665]	26/06/01	363	363	353	354	-8	-2.21	175,400	-
[3665]	26/05/29	360	363	359	362	+3	+0.84	129,600	-
[3665]	26/05/28	356	361	354	359	+4	+1.13	130,600	-
[3665]	26/05/27	356	356	350	355	+2	+0.57	138,800	-
[3665]	26/05/26	351	357	350	353	+1	+0.28	156,000	-
[3665]	26/05/25	364	364	350	352	-8	-2.22	308,300	-
[3665]	26/05/22	360	363	360	360	0	+0.00	87,300	-
[3665]	26/05/21	363	367	360	360	-1.0	-0.28	142,600	-
[3665]	26/05/20	368	369	360	361	-6.0	-1.63	251,300	-
[3665]	26/05/19	370	372	367	367	-3.0	-0.81	144,900	-
[3665]	26/05/18	372	372	367	370	0	+0.00	109,700	-
[3665]	26/05/15	371	374	368	370	+3.0	+0.82	150,300	-
[3665]	26/05/14	372	372	365	367	-5.0	-1.34	284,000	-
[3665]	26/05/13	372	374	371	372	0	+0.00	97,400	-
[3665]	26/05/12	376	376	372	372	0	+0.00	65,200	-
[3665]	26/05/11	377	377	372	372	-5.0	-1.33	91,600	-
[3665]	26/05/08	379	380	375	377	-3.0	-0.79	130,400	-
[3665]	26/05/07	376	381	376	380	+4.0	+1.06	143,000	-
[3665]	26/05/01	376	377	371	376	0	+0.00	153,800	-
[3665]	26/04/30	374	378	371	376	+4.0	+1.08	172,600	-
[3665]	26/04/28	378	379	371	372	-6.0	-1.59	151,500	-
[3665]	26/04/27	375	378	372	378	+8	+2.16	173,700	-
[3665]	26/04/24	380	380	370	370	-8	-2.12	325,000	-
[3665]	26/04/23	380	382	375	378	-2	-0.53	161,600	-
[3665]	26/04/22	388	388	380	380	-4	-1.04	132,200	-
[3665]	26/04/21	389	389	383	384	-4	-1.03	127,500	-
[3665]	26/04/20	389	391	387	388	-3	-0.77	108,000	-
[3665]	26/04/17	389	392	387	391	+1	+0.26	65,500	-
[3665]	26/04/16	388	392	386	390	+3	+0.78	152,500	-
[3665]	26/04/15	384	390	383	387	+8	+2.11	198,100	-
[3665]	26/04/14	382	384	377	379	-2	-0.52	108,700	-
[3665]	26/04/13	383	385	379	381	+1	+0.26	162,600	-
[3665]	26/04/10	389	390	379	380	-6	-1.55	297,100	-
[3665]	26/04/09	395	396	386	386	-7	-1.78	174,400	-
[3665]	26/04/08	390	395	386	393	+8	+2.08	502,000	-
[3665]	26/04/07	388	390	384	385	-1	-0.26	128,000	-
[3665]	26/04/06	383	388	383	386	0	0.00	130,300	-
[3665]	26/04/03	384	389	383	386	+3	+0.78	117,800	-
[3665]	26/04/02	389	392	383	383	-6	-1.54	149,300	-
[3665]	26/04/01	385	391	383	389	+10	+2.64	123,800	-
[3665]	26/03/31	378	386	376	379	+3	+0.80	195,600	-
[3665]	26/03/30	384	385	376	376	-20	-5.05	350,900	-
[3665]	26/03/27	382	396	382	396	+14	+3.66	292,100	-
[3665]	26/03/26	394	395	380	382	-10	-2.55	266,000	-
[3665]	26/03/25	393	398	391	392	+3	+0.77	183,800	-
[3665]	26/03/24	380	391	380	389	+21	+5.71	410,100	-
[3665]	26/03/23	378	379	366	368	-12	-3.16	457,200	-
[3665]	26/03/19	390	393	380	380	-16	-4.04	240,000	-
[3665]	26/03/18	381	396	379	396	+15	+3.94	446,000	-
[3665]	26/03/17	386	392	375	381	-7	-1.80	858,700	-
[3665]	26/03/16	411	411	382	388	-26	-6.28	910,000	-
[3665]	26/03/13	410	416	409	414	+4	+0.98	164,800	-
[3665]	26/03/12	417	417	410	410	-9	-2.15	158,400	-
[3665]	26/03/11	418	422	416	419	+3	+0.72	227,300	-
[3665]	26/03/10	417	419	414	416	+5	+1.22	182,300	-
[3665]	26/03/09	410	413	403	411	-9	-2.14	356,000	-
[3665]	26/03/06	414	421	413	420	+2	+0.48	271,500	-
[3665]	26/03/05	414	424	412	418	+12	+2.96	379,500	-
[3665]	26/03/04	413	415	402	406	-7	-1.69	436,000	-
[3665]	26/03/03	418	420	411	413	+3	+0.73	366,600	-
[3665]	26/03/02	425	426	407	410	-21	-4.87	662,300	-
[3665]	26/02/27	411	432	410	431	+25	+6.16	530,200	-
[3665]	26/02/26	401	409	400	406	+6	+1.50	432,900	-
[3665]	26/02/25	406	407	400	400	-6	-1.48	426,700	-
[3665]	26/02/24	406	409	402	406	+2	+0.50	432,600	-
[3665]	26/02/20	408	409	402	404	-4	-0.98	210,200	-
[3665]	26/02/19	412	413	406	408	+4	+0.99	391,200	-
[3665]	26/02/18	404	408	404	404	+1	+0.25	117,300	-
[3665]	26/02/17	405	411	403	403	-1	-0.25	239,400	-
[3665]	26/02/16	410	413	404	404	-7	-1.70	423,800	-
[3665]	26/02/13	409	411	404	411	+1	+0.24	216,300	-
[3665]	26/02/12	414	414	408	410	+1	+0.24	298,100	-
[3665]	26/02/10	407	415	404	409	+6	+1.49	296,800	-
[3665]	26/02/09	420	420	402	403	-11	-2.66	407,500	-
[3665]	26/02/06	412	418	409	414	+2	+0.49	297,900	-
[3665]	26/02/05	406	416	404	412	+9	+2.23	409,500	-
[3665]	26/02/04	401	406	399	403	+3	+0.75	401,800	-
[3665]	26/02/03	403	405	398	400	+5	+1.27	594,900	-
[3665]	26/02/02	405	411	395	395	-8	-1.99	763,500	-
[3665]	26/01/30	424	434	401	403	-29	-6.71	1,331,200	-
[3665]	26/01/29	444	478	418	432	-78	-15.29	2,220,100	-
[3665]	26/01/28	510	516	490	510	-1	-0.20	1,718,300	-
[3665]	26/01/27	513	515	509	511	0	0.00	535,100	-
[3665]	26/01/26	520	523	508	511	-9	-1.73	912,200	-
[3665]	26/01/23	512	522	511	520	+9	+1.76	664,900	-
[3665]	26/01/22	514	518	508	511	+1	+0.20	585,200	-
[3665]	26/01/21	513	515	510	510	-3	-0.58	436,900	-
[3665]	26/01/20	520	520	511	513	+1	+0.20	367,200	-
[3665]	26/01/19	520	525	510	512	-2	-0.39	1,023,300	-
[3665]	26/01/16	506	520	501	514	+12	+2.39	1,187,700	-
[3665]	26/01/15	484	507	484	502	+20	+4.15	1,372,500	-
[3665]	26/01/14	484	486	479	482	+4	+0.84	630,100	-
[3665]	26/01/13	493	496	475	478	-10	-2.05	1,564,600	-
[3665]	26/01/09	485	494	485	488	+3	+0.62	611,200	-
[3665]	26/01/08	500	504	482	485	-12	-2.41	1,388,900	-
[3665]	26/01/07	486	499	482	497	+13	+2.69	1,075,700	-
[3665]	26/01/06	476	490	475	484	+13	+2.76	878,200	-
[3665]	26/01/05	471	476	468	471	+4	+0.86	892,200	-
[3665]	25/12/30	471	472	465	467	0	0.00	588,200	-
[3665]	25/12/29	450	472	440	467	+21	+4.71	1,460,200	-
[3665]	25/12/26	435	446	434	446	+14	+3.24	532,500	-
[3665]	25/12/25	435	437	432	432	0	0.00	329,600	-
[3665]	25/12/24	433	436	430	432	0	0.00	280,000	-
[3665]	25/12/23	425	433	424	432	+8	+1.89	267,700	-
[3665]	25/12/22	431	434	420	424	-8	-1.85	493,900	-
[3665]	25/12/19	426	433	425	432	+8	+1.89	317,300	-
[3665]	25/12/18	421	425	419	424	+4	+0.95	271,900	-
[3665]	25/12/17	430	430	412	420	-7	-1.64	705,800	-
[3665]	25/12/16	418	437	416	427	+17	+4.15	1,341,200	-
[3665]	25/12/15	416	418	405	410	-2	-0.49	938,000	-
[3665]	25/12/12	410	413	406	412	+2	+0.49	488,800	-
[3665]	25/12/11	411	412	407	410	0	0.00	174,300	-
[3665]	25/12/10	409	411	404	410	+5	+1.23	249,900	-
[3665]	25/12/09	412	414	401	405	-7	-1.70	488,300	-
[3665]	25/12/08	410	412	407	412	+9	+2.23	276,100	-
[3665]	25/12/05	405	409	403	403	-2	-0.49	270,000	-
[3665]	25/12/04	403	405	402	405	+4	+1.00	118,900	-
[3665]	25/12/03	403	405	401	401	-1	-0.25	145,200	-
[3665]	25/12/02	408	408	400	402	-4	-0.99	297,200	-
[3665]	25/12/01	417	417	405	406	-12	-2.87	493,400	-
[3665]	25/11/28	409	418	407	418	+10	+2.45	656,300	-
[3665]	25/11/27	402	408	400	408	+7	+1.75	359,100	-
[3665]	25/11/26	399	402	398	401	+4	+1.01	183,100	-
[3665]	25/11/25	404	404	395	397	-3	-0.75	299,900	-
[3665]	25/11/21	390	400	390	400	+9	+2.30	241,700	-
[3665]	25/11/20	395	397	391	391	-1	-0.26	248,100	-
[3665]	25/11/19	395	398	391	392	0	0.00	282,700	-
[3665]	25/11/18	397	399	391	392	-6	-1.51	400,800	-
[3665]	25/11/17	410	411	397	398	-11	-2.69	503,700	-
[3665]	25/11/14	409	411	408	409	-4	-0.97	192,500	-
[3665]	25/11/13	414	414	409	413	-2	-0.48	143,300	-
[3665]	25/11/12	410	415	408	415	+7	+1.72	200,000	-
[3665]	25/11/11	415	416	405	408	-6	-1.45	182,800	-
[3665]	25/11/10	401	414	401	414	+14	+3.50	276,800	-
[3665]	25/11/07	400	402	395	400	-1	-0.25	379,300	-
[3665]	25/11/06	405	405	399	401	0	0.00	234,300	-
[3665]	25/11/05	408	408	399	401	-8	-1.96	474,600	-
[3665]	25/11/04	409	416	406	409	0	0.00	419,600	-
[3665]	25/10/31	414	415	408	409	-4	-0.97	307,900	-
[3665]	25/10/30	412	416	411	413	+1	+0.24	207,600	-
[3665]	25/10/29	420	420	411	412	-8	-1.90	235,800	-
[3665]	25/10/28	416	421	412	420	+3	+0.72	231,900	-
[3665]	25/10/27	423	428	412	417	-5	-1.18	481,100	-
[3665]	25/10/24	417	426	416	422	+6	+1.44	294,900	-
[3665]	25/10/23	414	419	410	416	+2	+0.48	274,200	-
[3665]	25/10/22	404	414	402	414	+10	+2.48	302,500	-
[3665]	25/10/21	404	404	398	404	0	0.00	236,900	-
[3665]	25/10/20	402	406	400	404	+2	+0.50	322,400	-
[3665]	25/10/17	400	402	396	402	+3	+0.75	353,600	-
[3665]	25/10/16	410	413	396	399	-5	-1.24	684,600	-
[3665]	25/10/15	399	406	394	404	+11	+2.80	335,800	-
[3665]	25/10/14	392	404	392	393	-2	-0.51	587,800	-
[3665]	25/10/10	400	400	390	395	-5	-1.25	472,900	-
[3665]	25/10/09	407	408	399	400	-5	-1.23	492,500	-
[3665]	25/10/08	406	410	402	405	-3	-0.74	287,200	-
[3665]	25/10/07	409	412	403	408	0	0.00	205,300	-
[3665]	25/10/06	412	414	403	408	+2	+0.49	388,200	-
[3665]	25/10/03	409	413	406	406	-3	-0.73	226,400	-
[3665]	25/10/02	414	419	407	409	0	0.00	239,200	-
[3665]	25/10/01	420	420	409	409	-11	-2.62	383,600	-
[3665]	25/09/30	426	431	420	420	-5	-1.18	306,400	-
[3665]	25/09/29	439	441	423	425	-8	-1.85	633,500	-
[3665]	25/09/26	445	446	428	433	-13	-2.91	810,600	-
[3665]	25/09/25	454	454	442	446	-5	-1.11	298,900	-
[3665]	25/09/24	440	455	438	451	+16	+3.68	536,400	-
[3665]	25/09/22	433	443	430	435	+8	+1.87	502,300	-
[3665]	25/09/19	435	437	421	427	-2	-0.47	544,000	-
[3665]	25/09/18	418	436	416	429	+19	+4.63	1,157,400	-
[3665]	25/09/17	409	410	401	410	+4	+0.99	766,800	-
[3665]	25/09/16	420	424	398	406	+26	+6.84	2,822,600	-
[3665]	25/09/12	298	380	293	380	+80	+26.67	438,200	-
[3665]	25/09/11	298	301	297	300	+1	+0.33	103,100	-
[3665]	25/09/10	300	300	297	299	+1	+0.34	65,800	-
[3665]	25/09/09	303	304	298	298	-4	-1.32	49,900	-
[3665]	25/09/08	304	307	302	302	-3	-0.98	83,300	-
[3665]	25/09/05	304	306	302	305	+1	+0.33	56,000	-